stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231115,190300,993729806,1712,1712,1712,1712,3070
20231115,190200,993729806,1712,1712,1712,1712,0
20231115,190100,993729806,1712,1712,1712,1712,0
20231115,190000,993729806,1712,1712,1712,1712,0
20231115,185900,993729806,1712,1712,1712,1712,0
20231115,185800,993729806,1712,1712,1712,1712,0
20231115,185700,993729806,1712,1712,1712,1712,0
20231115,185600,993729806,1712,1712,1712,1712,0
20231115,185500,993729806,1712,1712,1712,1712,0
20231115,185400,993729806,1712,1712,1712,1712,0
20231115,185300,993729806,1712,1712,1712,1712,0
20231115,185200,993729806,1712,1712,1712,1712,0
20231115,185100,993729806,1712,1712,1712,1712,0
20231115,185000,993729806,1712,1712,1712,1712,0
20231115,184900,993729806,1712,1712,1712,1712,0
20231115,184800,993729806,1712,1712,1712,1712,0
20231115,184700,993729806,1712,1712,1712,1712,0
20231115,184600,993729806,1712,1712,1712,1712,0
20231115,184500,993729806,1712,1712,1712,1712,0
20231115,184400,993729806,1712,1712,1712,1712,0
20231115,184300,993729806,1712,1712,1712,1712,0
20231115,184200,993729806,1712,1712,1712,1712,0
20231115,184100,993729806,1712,1712,1712,1712,0
20231115,184000,993729806,1712,1712,1712,1712,0
20231115,183900,993729806,1712,1712,1712,1712,0
20231115,183800,993729806,1712,1712,1712,1712,0
20231115,183700,993729806,1712,1712,1712,1712,0
20231115,183600,993729806,1712,1712,1712,1712,0
20231115,183500,993729806,1712,1712,1712,1712,0
20231115,183400,993729806,1712,1712,1712,1712,0
20231115,183300,993729806,1712,1712,1712,1712,3070
20231115,183200,993729806,1712,1712,1712,1712,0
20231115,183100,993729806,1712,1712,1712,1712,0
20231115,183000,993729806,1712,1712,1712,1712,0
20231115,182900,993729806,1712,1712,1712,1712,0
20231115,182800,993729806,1712,1712,1712,1712,0
20231115,182700,993729806,1712,1712,1712,1712,0
20231115,182600,993729806,1712,1712,1712,1712,0
20231115,182500,993729806,1712,1712,1712,1712,0
20231115,182400,993729806,1712,1712,1712,1712,0
20231115,182300,993729806,1712,1712,1712,1712,0
20231115,182200,993729806,1712,1712,1712,1712,0
20231115,182100,993729806,1712,1712,1712,1712,0
20231115,182000,993729806,1712,1712,1712,1712,0
20231115,181900,993729806,1712,1712,1712,1712,0
20231115,181800,993729806,1712,1712,1712,1712,0
20231115,181700,993729806,1712,1712,1712,1712,0
20231115,181600,993729806,1712,1712,1712,1712,0
20231115,181500,993729806,1712,1712,1712,1712,0
20231115,181400,993729806,1712,1712,1712,1712,0
20231115,181300,993729806,1712,1712,1712,1712,0
20231115,181200,993729806,1712,1712,1712,1712,0
20231115,181100,993729806,1712,1712,1712,1712,0
20231115,181000,993729806,1712,1712,1712,1712,0
20231115,180900,993729806,1712,1712,1712,1712,0
20231115,180800,993729806,1712,1712,1712,1712,0
20231115,180700,993729806,1712,1712,1712,1712,0
20231115,180600,993729806,1712,1712,1712,1712,0
20231115,180500,993729806,1712,1712,1712,1712,0
20231115,180400,993729806,1712,1712,1712,1712,0
20231115,180300,993729806,1712,1712,1712,1712,3070
20231115,180200,993729806,1712,1712,1712,1712,0
20231115,180100,993729806,1712,1712,1712,1712,0
20231115,180000,993729806,1712,1712,1712,1712,0
20231115,175900,993729806,1712,1712,1712,1712,0
20231115,175800,993729806,1712,1712,1712,1712,0
20231115,175700,993729806,1712,1712,1712,1712,0
20231115,175600,993729806,1712,1712,1712,1712,0
20231115,175500,993729806,1712,1712,1712,1712,0
20231115,175400,993729806,1712,1712,1712,1712,0
20231115,175300,993729806,1712,1712,1712,1712,0
20231115,175200,993729806,1712,1712,1712,1712,0
20231115,175100,993729806,1712,1712,1712,1712,0
20231115,175000,993729806,1712,1712,1712,1712,0
20231115,174900,993729806,1712,1712,1712,1712,0
20231115,174800,993729806,1712,1712,1712,1712,0
20231115,174700,993729806,1712,1712,1712,1712,0
20231115,174600,993729806,1712,1712,1712,1712,0
20231115,174500,993729806,1712,1712,1712,1712,0
20231115,174400,993729806,1712,1712,1712,1712,0
20231115,174300,993729806,1712,1712,1712,1712,0
20231115,174200,993729806,1712,1712,1712,1712,0
20231115,174100,993729806,1712,1712,1712,1712,0
20231115,174000,993729806,1712,1712,1712,1712,0
20231115,173900,993729806,1712,1712,1712,1712,0
20231115,173800,993729806,1712,1712,1712,1712,0
20231115,173700,993729806,1712,1712,1712,1712,0
20231115,173600,993729806,1712,1712,1712,1712,0
20231115,173500,993729806,1712,1712,1712,1712,0
20231115,173400,993729806,1712,1712,1712,1712,0
20231115,173300,993729806,1712,1712,1712,1712,3070
20231115,173200,993729806,1712,1712,1712,1712,0
20231115,173100,993729806,1712,1712,1712,1712,0
20231115,173000,993729806,1712,1712,1712,1712,0
20231115,172900,993729806,1712,1712,1712,1712,0
20231115,172800,993729806,1712,1712,1712,1712,0
20231115,172700,993729806,1712,1712,1712,1712,0
20231115,172600,993729806,1712,1712,1712,1712,0
20231115,172500,993729806,1712,1712,1712,1712,0
20231115,172400,993729806,1712,1712,1712,1712,0
20231115,172300,993729806,1712,1712,1712,1712,0
20231115,172200,993729806,1712,1712,1712,1712,0
20231115,172100,993729806,1712,1712,1712,1712,0
20231115,172000,993729806,1712,1712,1712,1712,0
20231115,171900,993729806,1712,1712,1712,1712,0
20231115,171800,993729806,1712,1712,1712,1712,0
20231115,171700,993729806,1712,1712,1712,1712,0
20231115,171600,993729806,1712,1712,1712,1712,0
20231115,171500,993729806,1712,1712,1712,1712,0
20231115,171400,993729806,1712,1712,1712,1712,0
20231115,171300,993729806,1712,1712,1712,1712,0
20231115,171200,993729806,1712,1712,1712,1712,0
20231115,171100,993729806,1712,1712,1712,1712,0
20231115,171000,993729806,1712,1712,1712,1712,0
20231115,170900,993729806,1712,1712,1712,1712,0
20231115,170800,993729806,1712,1712,1712,1712,0
20231115,170700,993729806,1712,1712,1712,1712,0
20231115,170600,993729806,1712,1712,1712,1712,0
20231115,170500,993729806,1712,1712,1712,1712,0
20231115,170400,993729806,1712,1712,1712,1712,0
20231115,170300,993729806,1712,1712,1712,1712,3070
20231115,170200,993729806,1712,1712,1712,1712,0
20231115,170100,993729806,1712,1712,1712,1712,0
20231115,170000,993729806,1712,1712,1712,1712,0
20231115,165900,993729806,1712,1712,1712,1712,0
20231115,165800,993729806,1712,1712,1712,1712,0
20231115,165700,993729806,1712,1712,1712,1712,0
20231115,165600,993729806,1712,1712,1712,1712,0
20231115,165500,993729806,1712,1712,1712,1712,0
20231115,165400,993729806,1712,1712,1712,1712,0
20231115,165300,993729806,1712,1712,1712,1712,0
20231115,165200,993729806,1712,1712,1712,1712,0
20231115,165100,993729806,1712,1712,1712,1712,0
20231115,165000,993729806,1712,1712,1712,1712,0
20231115,164900,993729806,1712,1712,1712,1712,0
20231115,164800,993729806,1712,1712,1712,1712,0
20231115,164700,993729806,1712,1712,1712,1712,0
20231115,164600,993729806,1712,1712,1712,1712,0
20231115,164500,993729806,1712,1712,1712,1712,0
20231115,164400,993729806,1712,1712,1712,1712,0
20231115,164300,993729806,1712,1712,1712,1712,0
20231115,164200,993729806,1712,1712,1712,1712,0
20231115,164100,993729806,1712,1712,1712,1712,0
20231115,164000,993729806,1712,1712,1712,1712,0
20231115,163900,993729806,1712,1712,1712,1712,0
20231115,163800,993729806,1712,1712,1712,1712,0
20231115,163700,993729806,1712,1712,1712,1712,0
20231115,163600,993729806,1712,1712,1712,1712,0
20231115,163500,993729806,1712,1712,1712,1712,0
20231115,163400,993729806,1712,1712,1712,1712,0
20231115,163300,993729806,1712,1712,1712,1712,3070
20231115,163200,993729806,1712,1712,1712,1712,0
20231115,163100,993729806,1712,1712,1712,1712,0
20231115,163000,993729806,1712,1712,1712,1712,0
20231115,162900,993729806,1712,1712,1712,1712,0
20231115,162800,993729806,1712,1712,1712,1712,0
20231115,162700,993729806,1712,1712,1712,1712,0
20231115,162600,993729806,1712,1712,1712,1712,0
20231115,162500,993729806,1712,1712,1712,1712,0
20231115,162400,993729806,1712,1712,1712,1712,0
20231115,162300,993729806,1712,1712,1712,1712,0
20231115,162200,993729806,1712,1712,1712,1712,0
20231115,162100,993729806,1712,1712,1712,1712,0
20231115,162000,993729806,1712,1712,1712,1712,0
20231115,161900,993729806,1712,1712,1712,1712,0
20231115,161800,993729806,1712,1712,1712,1712,0
20231115,161700,993729806,1712,1712,1712,1712,0
20231115,161600,993729806,1712,1712,1712,1712,0
20231115,161500,993729806,1712,1712,1712,1712,0
20231115,161400,993729806,1712,1712,1712,1712,0
20231115,161300,993729806,1712,1712,1712,1712,0
20231115,161200,993729806,1712,1712,1712,1712,0
20231115,161100,993729806,1712,1712,1712,1712,0
20231115,161000,993729806,1712,1712,1712,1712,0
20231115,160900,993729806,1712,1712,1712,1712,0
20231115,160800,993729806,1712,1712,1712,1712,0
20231115,160700,993729806,1712,1712,1712,1712,0
20231115,160600,993729806,1712,1712,1712,1712,0
20231115,160500,993729806,1712,1712,1712,1712,0
20231115,160400,993729806,1712,1712,1712,1712,0
20231115,160300,993729806,1712,1712,1712,1712,3070
20231115,160200,993729806,1712,1712,1712,1712,0
20231115,160100,993729806,1712,1712,1712,1712,0
20231115,160000,993729806,1712,1712,1712,1712,0
20231115,155900,993729806,1712,1712,1712,1712,0
20231115,155800,993729806,1712,1712,1712,1712,0
20231115,155700,993729806,1712,1712,1712,1712,0
20231115,155600,993729806,1712,1712,1712,1712,0
20231115,155500,993729806,1712,1712,1712,1712,0
20231115,155400,993729806,1712,1712,1712,1712,0
20231115,155300,993729806,1712,1712,1712,1712,0
20231115,155200,993729806,1712,1712,1712,1712,0
20231115,155100,993729806,1712,1712,1712,1712,0
20231115,155000,993729806,1712,1712,1712,1712,0
20231115,154900,993729806,1712,1712,1712,1712,0
20231115,154800,993729806,1712,1712,1712,1712,0
20231115,154700,993729806,1712,1712,1712,1712,0
20231115,154600,993729806,1712,1712,1712,1712,0
20231115,154500,993729806,1712,1712,1712,1712,0
20231115,154400,993729806,1712,1712,1712,1712,0
20231115,154300,993729806,1712,1712,1712,1712,0
20231115,154200,993729806,1712,1712,1712,1712,0
20231115,154100,993729806,1712,1712,1712,1712,0
20231115,154000,993729806,1712,1712,1712,1712,0
20231115,153900,993729806,1712,1712,1712,1712,0
20231115,153800,993729806,1712,1712,1712,1712,0
20231115,153700,993729806,1712,1712,1712,1712,0
20231115,153600,993729806,1712,1712,1712,1712,0
20231115,153500,993729806,1712,1712,1712,1712,0
20231115,153400,993729806,1712,1712,1712,1712,0
20231115,153300,993729806,1712,1712,1712,1712,3070
20231115,153200,993729806,1712,1712,1712,1712,0
20231115,153100,993729806,1712,1712,1712,1712,0
20231115,153000,993729806,1712,1712,1712,1712,3070
20231115,152900,988473966,1706,1706,1706,1706,0
20231115,152800,988473966,1706,1706,1706,1706,0
20231115,152700,988473966,1706,1706,1706,1706,0
20231115,152600,988473966,1706,1706,1706,1706,0
20231115,152500,988473966,1706,1706,1706,1706,0
20231115,152400,988473966,1706,1706,1706,1706,0
20231115,152300,988473966,1706,1706,1706,1706,0
20231115,152200,988473966,1706,1706,1706,1706,0
20231115,152100,988473966,1706,1706,1706,1706,0
20231115,152000,988473966,1706,1706,1706,1706,0
20231115,151900,988473966,1706,1703,1706,1703,272
20231115,151800,988009970,1706,1703,1706,1703,246
20231115,151700,987591007,1703,1703,1703,1703,36
20231115,151600,987529699,1703,1703,1703,1703,201
20231115,151500,987187396,1703,1702,1703,1702,132
20231115,151400,986962710,1703,1701,1703,1701,654
20231115,151300,985849953,1712,1712,1712,1712,0
20231115,151200,985849953,1712,1712,1712,1712,0
20231115,151100,985849953,1712,1701,1712,1701,582
20231115,151000,984858882,1700,1702,1703,1699,3502
20231115,150900,978905445,1701,1700,1701,1700,269
20231115,150800,978447903,1700,1707,1707,1700,509
20231115,150700,977580989,1712,1712,1712,1707,59
20231115,150600,977480246,1707,1707,1707,1707,13
20231115,150500,977458055,1713,1713,1713,1709,96
20231115,150400,977293969,1709,1700,1712,1700,2353
20231115,150300,973275123,1710,1700,1711,1699,435
20231115,150200,972535801,1712,1712,1712,1712,4
20231115,150100,972528953,1715,1715,1715,1715,0
20231115,150000,972528953,1715,1700,1715,1700,83
20231115,145900,972387754,1700,1700,1700,1699,2222
20231115,145800,968611150,1700,1702,1702,1700,14
20231115,145700,968587348,1702,1699,1702,1699,1611
20231115,145600,965847852,1699,1699,1699,1699,100
20231115,145500,965677952,1699,1699,1699,1699,23
20231115,145400,965638875,1699,1699,1699,1699,19
20231115,145300,965606594,1702,1702,1702,1702,5
20231115,145200,965598084,1702,1702,1702,1702,23
20231115,145100,965558938,1715,1698,1715,1698,9077
20231115,145000,950102905,1697,1700,1700,1697,3035
20231115,144900,944944974,1699,1699,1699,1699,21
20231115,144800,944909295,1699,1699,1699,1699,36
20231115,144700,944848131,1700,1700,1700,1700,664
20231115,144600,943719331,1700,1700,1700,1700,311
20231115,144500,943190631,1702,1702,1702,1700,589
20231115,144400,942188180,1702,1702,1702,1702,0
20231115,144300,942188180,1702,1702,1702,1702,51
20231115,144200,942101378,1702,1701,1702,1701,149
20231115,144100,941847787,1701,1700,1702,1700,193
20231115,144000,941519402,1700,1699,1700,1699,378
20231115,143900,940876823,1699,1699,1699,1699,44
20231115,143800,940802067,1699,1710,1710,1699,3295
20231115,143700,935172925,1710,1710,1710,1710,26
20231115,143600,935128465,1716,1711,1716,1711,286
20231115,143500,934637769,1710,1708,1710,1708,1619
20231115,143400,931870050,1707,1707,1707,1707,0
20231115,143300,931870050,1707,1703,1707,1703,868
20231115,143200,930389613,1703,1703,1703,1703,37
20231115,143100,930326602,1703,1703,1703,1703,23
20231115,143000,930287433,1702,1707,1707,1702,15
20231115,142900,930261893,1701,1701,1701,1701,0
20231115,142800,930261893,1701,1701,1701,1701,250
20231115,142700,929836643,1701,1700,1701,1700,1164
20231115,142600,927857824,1700,1700,1700,1700,110
20231115,142500,927670824,1700,1700,1700,1700,31
20231115,142400,927618124,1700,1700,1700,1700,75
20231115,142300,927490624,1700,1701,1701,1700,62
20231115,142200,927385220,1700,1700,1700,1700,8
20231115,142100,927371620,1700,1700,1700,1700,132
20231115,142000,927147220,1700,1700,1700,1700,276
20231115,141900,926678020,1700,1703,1703,1700,3072
20231115,141800,921452693,1703,1705,1705,1703,1238
20231115,141700,919342379,1705,1705,1705,1705,466
20231115,141600,918547849,1705,1705,1705,1705,23
20231115,141500,918508634,1705,1706,1706,1705,4045
20231115,141400,911611847,1706,1706,1706,1706,21
20231115,141300,911576021,1710,1710,1710,1710,0
20231115,141200,911576021,1710,1704,1710,1704,267
20231115,141100,911120803,1704,1704,1704,1704,3
20231115,141000,911115691,1704,1704,1704,1703,1043
20231115,140900,909339420,1704,1705,1705,1704,456
20231115,140800,908561953,1705,1705,1705,1705,23
20231115,140700,908522738,1705,1704,1705,1704,724
20231115,140600,907289011,1703,1703,1703,1703,480
20231115,140500,906471571,1703,1703,1703,1703,408
20231115,140400,905776747,1703,1706,1706,1703,10219
20231115,140300,888351925,1706,1706,1707,1706,2775
20231115,140200,883617062,1706,1707,1707,1706,80
20231115,140100,883480532,1707,1707,1707,1707,0
20231115,140000,883480532,1707,1707,1707,1707,8
20231115,135900,883466876,1707,1707,1707,1707,0
20231115,135800,883466876,1707,1707,1707,1707,2260
20231115,135700,879609056,1707,1707,1707,1706,129
20231115,135600,879388871,1707,1707,1707,1707,30
20231115,135500,879337661,1707,1707,1707,1707,20
20231115,135400,879303521,1707,1707,1707,1707,284
20231115,135300,878818733,1707,1707,1707,1707,564
20231115,135200,877855985,1707,1711,1711,1707,1370
20231115,135100,875514062,1711,1715,1715,1711,5548
20231115,135000,866006277,1715,1715,1715,1715,18
20231115,134900,865975407,1715,1715,1715,1715,0
20231115,134800,865975407,1715,1715,1715,1715,101
20231115,134700,865802192,1715,1715,1715,1715,10
20231115,134600,865785042,1715,1715,1716,1715,262
20231115,134500,865335674,1715,1715,1715,1715,0
20231115,134400,865335674,1715,1715,1715,1715,389
20231115,134300,864668539,1715,1714,1715,1714,41
20231115,134200,864598255,1714,1714,1714,1714,39
20231115,134100,864531409,1714,1714,1714,1714,476
20231115,134000,863715545,1714,1714,1714,1714,17
20231115,133900,863686407,1714,1714,1714,1714,0
20231115,133800,863686407,1714,1714,1714,1714,25
20231115,133700,863643557,1717,1717,1717,1717,0
20231115,133600,863643557,1717,1717,1717,1717,2
20231115,133500,863640123,1714,1717,1717,1714,99
20231115,133400,863470395,1717,1715,1717,1715,1052
20231115,133300,861665104,1713,1713,1713,1713,47
20231115,133200,861584593,1717,1717,1717,1717,0
20231115,133100,861584593,1717,1717,1717,1717,0
20231115,133000,861584593,1717,1717,1717,1717,0
20231115,132900,861584593,1717,1717,1717,1717,0
20231115,132800,861584593,1717,1711,1717,1711,461
20231115,132700,860795351,1711,1706,1711,1706,4267
20231115,132600,853506568,1706,1708,1708,1706,3000
20231115,132500,848385253,1710,1708,1710,1708,1049
20231115,132400,846592581,1707,1707,1707,1707,17
20231115,132300,846563562,1707,1708,1708,1707,196
20231115,132200,846228804,1709,1709,1709,1709,0
20231115,132100,846228804,1709,1709,1709,1709,26
20231115,132000,846184370,1709,1709,1709,1709,19
20231115,131900,846151899,1709,1709,1709,1709,0
20231115,131800,846151899,1709,1709,1709,1709,0
20231115,131700,846151899,1709,1709,1709,1709,0
20231115,131600,846151899,1709,1708,1709,1708,56
20231115,131500,846056216,1707,1707,1707,1707,519
20231115,131400,845170283,1706,1706,1706,1706,0
20231115,131300,845170283,1706,1706,1706,1706,17
20231115,131200,845141281,1706,1705,1706,1705,96
20231115,131100,844977546,1705,1711,1712,1705,14998
20231115,131000,819357453,1712,1712,1712,1712,2
20231115,130900,819354029,1712,1713,1713,1712,5014
20231115,130800,810769961,1713,1713,1713,1712,467
20231115,130700,809970201,1713,1714,1716,1713,2252
20231115,130600,806111786,1715,1715,1715,1715,100
20231115,130500,805940286,1715,1714,1715,1714,15
20231115,130400,805914574,1714,1714,1714,1714,24
20231115,130300,805873438,1716,1716,1716,1716,275
20231115,130200,805401538,1716,1716,1716,1716,0
20231115,130100,805401538,1716,1716,1716,1716,0
20231115,130000,805401538,1716,1716,1716,1716,0
20231115,125900,805401538,1716,1716,1716,1716,35
20231115,125800,805341478,1716,1716,1716,1716,0
20231115,125700,805341478,1716,1716,1716,1716,0
20231115,125600,805341478,1716,1715,1720,1714,4676
20231115,125500,797324712,1715,1715,1715,1715,0
20231115,125400,797324712,1715,1715,1715,1715,7
20231115,125300,797312707,1715,1716,1716,1715,503
20231115,125200,796449971,1720,1720,1720,1720,6
20231115,125100,796439651,1717,1715,1717,1715,1359
20231115,125000,794107765,1715,1714,1715,1714,13
20231115,124900,794085476,1715,1715,1715,1715,666
20231115,124800,792943286,1713,1713,1713,1713,319
20231115,124700,792396839,1713,1713,1713,1713,0
20231115,124600,792396839,1713,1713,1713,1713,0
20231115,124500,792396839,1713,1713,1713,1713,278
20231115,124400,791920625,1717,1717,1717,1717,0
20231115,124300,791920625,1717,1717,1717,1717,0
20231115,124200,791920625,1717,1717,1717,1717,0
20231115,124100,791920625,1717,1717,1717,1717,0
20231115,124000,791920625,1717,1717,1717,1717,0
20231115,123900,791920625,1717,1717,1717,1717,3
20231115,123800,791915474,1716,1713,1717,1713,4730
20231115,123700,783800488,1711,1712,1713,1711,25
20231115,123600,783757708,1712,1712,1712,1712,1010
20231115,123500,782028588,1714,1714,1714,1714,17
20231115,123400,781999450,1711,1712,1712,1711,2950
20231115,123300,776950579,1712,1713,1713,1712,3899
20231115,123200,770272044,1714,1716,1716,1714,855
20231115,123100,768806476,1716,1716,1716,1716,0
20231115,123000,768806476,1716,1714,1716,1714,205
20231115,122900,768455096,1714,1716,1717,1714,1027
20231115,122800,766694043,1716,1717,1717,1716,794
20231115,122700,765330746,1718,1718,1718,1718,175
20231115,122600,765030096,1718,1719,1719,1718,76
20231115,122500,764899506,1719,1719,1719,1719,450
20231115,122400,764125956,1719,1719,1719,1719,0
20231115,122300,764125956,1719,1719,1719,1719,20
20231115,122200,764091576,1719,1719,1719,1719,0
20231115,122100,764091576,1719,1719,1719,1719,0
20231115,122000,764091576,1719,1719,1719,1719,12
20231115,121900,764070948,1719,1719,1719,1719,65
20231115,121800,763959213,1719,1718,1721,1718,1727
20231115,121700,760988049,1718,1718,1718,1718,62
20231115,121600,760881533,1718,1718,1718,1718,347
20231115,121500,760285387,1719,1719,1719,1718,1343
20231115,121400,757976805,1719,1720,1720,1718,1816
20231115,121300,754854701,1721,1721,1721,1720,214
20231115,121200,754486424,1720,1720,1720,1720,50
20231115,121100,754400424,1720,1720,1720,1720,0
20231115,121000,754400424,1720,1720,1720,1720,100
20231115,120900,754228424,1720,1720,1720,1720,0
20231115,120800,754228424,1720,1720,1720,1720,0
20231115,120700,754228424,1720,1716,1720,1716,193
20231115,120600,753896595,1718,1716,1718,1716,900
20231115,120500,752350990,1716,1716,1716,1716,20
20231115,120400,752316670,1717,1717,1717,1717,203
20231115,120300,751968119,1717,1719,1719,1717,234
20231115,120200,751565907,1719,1719,1719,1719,2
20231115,120100,751562469,1720,1720,1721,1719,270
20231115,120000,751097849,1719,1719,1719,1719,0
20231115,115900,751097849,1719,1719,1719,1719,9
20231115,115800,751082378,1721,1720,1721,1720,291
20231115,115700,750581579,1720,1720,1720,1720,10
20231115,115600,750564379,1720,1720,1720,1719,707
20231115,115500,749348790,1720,1720,1720,1720,661
20231115,115400,748211870,1720,1720,1720,1720,257
20231115,115300,747769830,1719,1719,1719,1719,0
20231115,115200,747769830,1719,1719,1719,1719,0
20231115,115100,747769830,1719,1719,1719,1719,331
20231115,115000,747200841,1719,1719,1719,1719,0
20231115,114900,747200841,1719,1719,1719,1719,0
20231115,114800,747200841,1719,1719,1719,1719,185
20231115,114700,746882826,1720,1719,1720,1719,1650
20231115,114600,744046343,1716,1717,1718,1715,1435
20231115,114500,741583486,1717,1717,1717,1717,210
20231115,114400,741222916,1717,1717,1717,1717,0
20231115,114300,741222916,1717,1717,1717,1717,100
20231115,114200,741051216,1715,1718,1718,1715,540
20231115,114100,740125083,1719,1720,1720,1719,1323
20231115,114000,737850728,1720,1724,1724,1720,4959
20231115,113900,729320354,1724,1724,1724,1724,108
20231115,113800,729134162,1724,1724,1724,1724,211
20231115,113700,728770398,1724,1724,1724,1724,203
20231115,113600,728420426,1725,1724,1725,1724,30
20231115,113500,728368692,1725,1725,1725,1725,497
20231115,113400,727511367,1727,1732,1732,1727,3385
20231115,113300,721657339,1734,1734,1734,1733,427
20231115,113200,720917336,1734,1734,1734,1734,3
20231115,113100,720912134,1734,1733,1734,1733,609
20231115,113000,719856135,1732,1733,1733,1732,930
20231115,112900,718245060,1733,1732,1733,1732,83
20231115,112800,718101261,1732,1732,1732,1732,202
20231115,112700,717751397,1732,1732,1732,1732,0
20231115,112600,717751397,1732,1728,1732,1728,3794
20231115,112500,711180989,1728,1729,1729,1728,500
20231115,112400,710316776,1732,1732,1732,1732,1
20231115,112300,710315044,1732,1732,1732,1732,0
20231115,112200,710315044,1732,1731,1732,1731,20
20231115,112100,710280413,1730,1735,1735,1730,751
20231115,112000,708981178,1733,1730,1733,1730,1092
20231115,111900,707091409,1730,1730,1730,1730,0
20231115,111800,707091409,1730,1730,1730,1730,161
20231115,111700,706812879,1730,1730,1730,1730,1748
20231115,111600,703788839,1730,1735,1735,1730,2703
20231115,111500,699109679,1735,1735,1735,1735,0
20231115,111400,699109679,1735,1735,1735,1735,300
20231115,111300,698589179,1735,1735,1735,1735,0
20231115,111200,698589179,1735,1734,1735,1734,160
20231115,111100,698311659,1734,1734,1734,1734,1
20231115,111000,698309925,1736,1736,1736,1736,0
20231115,110900,698309925,1736,1735,1736,1735,1553
20231115,110800,695615308,1735,1735,1735,1735,12
20231115,110700,695594488,1730,1732,1733,1730,1094
20231115,110600,693700035,1730,1732,1732,1730,136
20231115,110500,693464506,1731,1738,1738,1731,3608
20231115,110400,687211671,1738,1738,1738,1738,22
20231115,110300,687173435,1738,1738,1738,1738,2298
20231115,110200,683179511,1738,1737,1738,1733,4080
20231115,110100,676098670,1737,1736,1737,1733,344
20231115,110000,675501848,1735,1731,1735,1731,4827
20231115,105900,667136367,1732,1731,1732,1731,353
20231115,105800,666525168,1731,1730,1731,1730,62
20231115,105700,666417898,1730,1727,1730,1727,108
20231115,105600,666231358,1726,1723,1726,1723,2209
20231115,105500,662421421,1722,1722,1722,1722,0
20231115,105400,662421421,1722,1724,1724,1722,147
20231115,105300,662168119,1727,1727,1727,1727,0
20231115,105200,662168119,1727,1727,1727,1727,9
20231115,105100,662152576,1725,1725,1725,1723,4257
20231115,105000,654812126,1727,1730,1730,1727,5462
20231115,104900,645375473,1730,1730,1730,1730,0
20231115,104800,645375473,1730,1730,1730,1730,2319
20231115,104700,641363603,1730,1730,1730,1730,1616
20231115,104600,638567923,1730,1730,1730,1730,0
20231115,104500,638567923,1730,1724,1730,1724,8623
20231115,104400,623663664,1724,1724,1724,1724,535
20231115,104300,622741324,1723,1728,1728,1723,3000
20231115,104200,617569752,1728,1728,1728,1728,0
20231115,104100,617569752,1728,1728,1728,1728,0
20231115,104000,617569752,1728,1722,1728,1722,6298
20231115,103900,606688008,1728,1718,1728,1718,7309
20231115,103800,594094702,1718,1714,1718,1714,91
20231115,103700,593938608,1714,1716,1718,1714,4487
20231115,103600,586231331,1715,1715,1715,1715,730
20231115,103500,584979381,1713,1713,1713,1713,212
20231115,103400,584616225,1713,1713,1713,1713,1
20231115,103300,584614512,1712,1715,1715,1712,5173
20231115,103200,575753663,1715,1717,1717,1715,7783
20231115,103100,562398154,1718,1718,1718,1718,1
20231115,103000,562396436,1718,1718,1718,1718,486
20231115,102900,561561488,1719,1719,1719,1718,2148
20231115,102800,557869650,1719,1719,1719,1719,0
20231115,102700,557869650,1719,1720,1722,1719,329
20231115,102600,557303336,1720,1720,1720,1720,978
20231115,102500,555621176,1720,1719,1720,1719,262
20231115,102400,555170537,1719,1719,1719,1719,120
20231115,102300,554964257,1719,1719,1719,1719,5
20231115,102200,554955662,1719,1716,1719,1716,1821
20231115,102100,551825663,1716,1716,1716,1716,60
20231115,102000,551722703,1716,1720,1720,1716,2714
20231115,101900,547056759,1720,1720,1720,1720,1058
20231115,101800,545236999,1720,1721,1721,1720,275
20231115,101700,544763725,1721,1720,1721,1720,105
20231115,101600,544583093,1721,1721,1721,1721,0
20231115,101500,544583093,1721,1721,1721,1721,6
20231115,101400,544572767,1720,1723,1723,1720,5629
20231115,101300,534882577,1724,1724,1724,1723,151
20231115,101200,534622293,1728,1727,1728,1727,99
20231115,101100,534451317,1728,1734,1734,1727,3289
20231115,101000,528765743,1735,1726,1735,1726,8554
20231115,100900,513978653,1723,1727,1727,1723,106
20231115,100800,513795991,1723,1722,1723,1722,2468
20231115,100700,509546085,1722,1724,1724,1722,6806
20231115,100600,497824661,1727,1726,1727,1724,3206
20231115,100500,492294048,1727,1729,1729,1727,14
20231115,100400,492269868,1727,1727,1727,1726,2278
20231115,100300,488335768,1727,1731,1732,1727,3512
20231115,100200,482256467,1731,1731,1731,1731,2
20231115,100100,482253005,1731,1731,1732,1731,34
20231115,100000,482194144,1729,1724,1729,1724,5652
20231115,095900,472429423,1724,1730,1730,1723,2654
20231115,095800,467849986,1730,1736,1736,1730,42
20231115,095700,467777204,1736,1734,1739,1730,13849
20231115,095600,443751215,1734,1733,1734,1733,1083
20231115,095500,441874374,1733,1733,1734,1730,840
20231115,095400,440418944,1733,1734,1735,1733,1009
20231115,095300,438669279,1735,1717,1735,1717,30549
20231115,095200,385967024,1717,1717,1717,1717,442
20231115,095100,385208110,1718,1718,1718,1718,0
20231115,095000,385208110,1718,1714,1718,1713,876
20231115,094900,383703231,1713,1713,1713,1713,350
20231115,094800,383103681,1715,1715,1715,1711,6996
20231115,094700,371120237,1716,1716,1716,1716,478
20231115,094600,370299989,1719,1716,1719,1716,503
20231115,094500,369436832,1716,1716,1716,1716,40
20231115,094400,369368192,1716,1721,1721,1716,1030
20231115,094300,367595712,1716,1722,1722,1716,2147
20231115,094200,363910355,1723,1714,1723,1714,6770
20231115,094100,352279844,1710,1710,1710,1710,189
20231115,094000,351956654,1709,1699,1709,1699,5571
20231115,093900,342440937,1708,1701,1708,1695,2933
20231115,093800,337461428,1701,1709,1709,1700,2214
20231115,093700,333692569,1709,1708,1709,1708,151
20231115,093600,333434640,1710,1709,1710,1695,5097
20231115,093500,324738308,1704,1709,1709,1703,3907
20231115,093400,318072539,1709,1709,1709,1709,331
20231115,093300,317506860,1709,1718,1720,1708,1633
20231115,093200,314702828,1720,1704,1720,1704,8757
20231115,093100,299661456,1700,1688,1700,1688,6978
20231115,093000,287826565,1688,1688,1688,1687,1615
20231115,092900,285100487,1688,1692,1692,1688,2667
20231115,092800,280595748,1692,1688,1692,1688,1201
20231115,092700,278563672,1688,1695,1695,1688,2720
20231115,092600,273965318,1695,1699,1699,1695,2281
20231115,092500,270092235,1699,1699,1699,1699,230
20231115,092400,269701465,1698,1699,1699,1698,3579
20231115,092300,263622449,1695,1696,1696,1695,571
20231115,092200,262654593,1699,1698,1699,1698,1707
20231115,092100,259755510,1698,1709,1709,1697,7072
20231115,092000,247717282,1710,1718,1720,1710,3288
20231115,091900,242074009,1718,1724,1724,1718,5278
20231115,091800,233000452,1724,1726,1726,1723,8721
20231115,091700,217960398,1726,1724,1728,1724,6311
20231115,091600,207074266,1720,1722,1725,1720,8990
20231115,091500,191586357,1720,1718,1720,1718,4705
20231115,091400,183495770,1718,1713,1720,1713,4494
20231115,091300,175771935,1710,1710,1710,1708,3660
20231115,091200,169514445,1708,1700,1710,1700,17595
20231115,091100,139495409,1700,1695,1702,1695,15516
20231115,091000,113123050,1686,1687,1687,1686,1024
20231115,090900,111396186,1686,1686,1695,1686,49
20231115,090800,111313563,1686,1687,1694,1686,8292
20231115,090700,97298272,1685,1688,1688,1685,268
20231115,090600,96846636,1685,1685,1688,1685,668
20231115,090500,95719619,1689,1688,1689,1685,204
20231115,090400,95375181,1689,1692,1694,1689,6663
20231115,090300,84105353,1692,1687,1692,1678,13237
20231115,090200,61752942,1677,1677,1687,1668,9220
20231115,090100,46277180,1677,1666,1677,1660,5311
20231115,090000,37427520,1666,1679,1679,1666,22295