stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231116,190100,397933359,1713,1713,1713,1713,4580
20231116,190000,397933359,1713,1713,1713,1713,0
20231116,185900,397933359,1713,1713,1713,1713,0
20231116,185800,397933359,1713,1713,1713,1713,0
20231116,185700,397933359,1713,1713,1713,1713,0
20231116,185600,397933359,1713,1713,1713,1713,0
20231116,185500,397933359,1713,1713,1713,1713,0
20231116,185400,397933359,1713,1713,1713,1713,0
20231116,185300,397933359,1713,1713,1713,1713,0
20231116,185200,397933359,1713,1713,1713,1713,0
20231116,185100,397933359,1713,1713,1713,1713,0
20231116,185000,397933359,1713,1713,1713,1713,0
20231116,184900,397933359,1713,1713,1713,1713,0
20231116,184800,397933359,1713,1713,1713,1713,0
20231116,184700,397933359,1713,1713,1713,1713,0
20231116,184600,397933359,1713,1713,1713,1713,0
20231116,184500,397933359,1713,1713,1713,1713,0
20231116,184400,397933359,1713,1713,1713,1713,0
20231116,184300,397933359,1713,1713,1713,1713,0
20231116,184200,397933359,1713,1713,1713,1713,0
20231116,184100,397933359,1713,1713,1713,1713,0
20231116,184000,397933359,1713,1713,1713,1713,0
20231116,183900,397933359,1713,1713,1713,1713,0
20231116,183800,397933359,1713,1713,1713,1713,0
20231116,183700,397933359,1713,1713,1713,1713,0
20231116,183600,397933359,1713,1713,1713,1713,0
20231116,183500,397933359,1713,1713,1713,1713,0
20231116,183400,397933359,1713,1713,1713,1713,0
20231116,183300,397933359,1713,1713,1713,1713,0
20231116,183200,397933359,1713,1713,1713,1713,0
20231116,183100,397933359,1713,1713,1713,1713,4580
20231116,183000,397933359,1713,1713,1713,1713,0
20231116,182900,397933359,1713,1713,1713,1713,0
20231116,182800,397933359,1713,1713,1713,1713,0
20231116,182700,397933359,1713,1713,1713,1713,0
20231116,182600,397933359,1713,1713,1713,1713,0
20231116,182500,397933359,1713,1713,1713,1713,0
20231116,182400,397933359,1713,1713,1713,1713,0
20231116,182300,397933359,1713,1713,1713,1713,0
20231116,182200,397933359,1713,1713,1713,1713,0
20231116,182100,397933359,1713,1713,1713,1713,0
20231116,182000,397933359,1713,1713,1713,1713,0
20231116,181900,397933359,1713,1713,1713,1713,0
20231116,181800,397933359,1713,1713,1713,1713,0
20231116,181700,397933359,1713,1713,1713,1713,0
20231116,181600,397933359,1713,1713,1713,1713,0
20231116,181500,397933359,1713,1713,1713,1713,0
20231116,181400,397933359,1713,1713,1713,1713,0
20231116,181300,397933359,1713,1713,1713,1713,0
20231116,181200,397933359,1713,1713,1713,1713,0
20231116,181100,397933359,1713,1713,1713,1713,0
20231116,181000,397933359,1713,1713,1713,1713,0
20231116,180900,397933359,1713,1713,1713,1713,0
20231116,180800,397933359,1713,1713,1713,1713,0
20231116,180700,397933359,1713,1713,1713,1713,0
20231116,180600,397933359,1713,1713,1713,1713,0
20231116,180500,397933359,1713,1713,1713,1713,0
20231116,180400,397933359,1713,1713,1713,1713,0
20231116,180300,397933359,1713,1713,1713,1713,0
20231116,180200,397933359,1713,1713,1713,1713,0
20231116,180100,397933359,1713,1713,1713,1713,4580
20231116,180000,397933359,1713,1713,1713,1713,0
20231116,175900,397933359,1713,1713,1713,1713,0
20231116,175800,397933359,1713,1713,1713,1713,0
20231116,175700,397933359,1713,1713,1713,1713,0
20231116,175600,397933359,1713,1713,1713,1713,0
20231116,175500,397933359,1713,1713,1713,1713,0
20231116,175400,397933359,1713,1713,1713,1713,0
20231116,175300,397933359,1713,1713,1713,1713,0
20231116,175200,397933359,1713,1713,1713,1713,0
20231116,175100,397933359,1713,1713,1713,1713,0
20231116,175000,397933359,1713,1713,1713,1713,0
20231116,174900,397933359,1713,1713,1713,1713,0
20231116,174800,397933359,1713,1713,1713,1713,0
20231116,174700,397933359,1713,1713,1713,1713,0
20231116,174600,397933359,1713,1713,1713,1713,0
20231116,174500,397933359,1713,1713,1713,1713,0
20231116,174400,397933359,1713,1713,1713,1713,0
20231116,174300,397933359,1713,1713,1713,1713,0
20231116,174200,397933359,1713,1713,1713,1713,0
20231116,174100,397933359,1713,1713,1713,1713,0
20231116,174000,397933359,1713,1713,1713,1713,0
20231116,173900,397933359,1713,1713,1713,1713,0
20231116,173800,397933359,1713,1713,1713,1713,0
20231116,173700,397933359,1713,1713,1713,1713,0
20231116,173600,397933359,1713,1713,1713,1713,0
20231116,173500,397933359,1713,1713,1713,1713,0
20231116,173400,397933359,1713,1713,1713,1713,0
20231116,173300,397933359,1713,1713,1713,1713,0
20231116,173200,397933359,1713,1713,1713,1713,0
20231116,173100,397933359,1713,1713,1713,1713,4580
20231116,173000,397933359,1713,1713,1713,1713,0
20231116,172900,397933359,1713,1713,1713,1713,0
20231116,172800,397933359,1713,1713,1713,1713,0
20231116,172700,397933359,1713,1713,1713,1713,0
20231116,172600,397933359,1713,1713,1713,1713,0
20231116,172500,397933359,1713,1713,1713,1713,0
20231116,172400,397933359,1713,1713,1713,1713,0
20231116,172300,397933359,1713,1713,1713,1713,0
20231116,172200,397933359,1713,1713,1713,1713,0
20231116,172100,397933359,1713,1713,1713,1713,0
20231116,172000,397933359,1713,1713,1713,1713,0
20231116,171900,397933359,1713,1713,1713,1713,0
20231116,171800,397933359,1713,1713,1713,1713,0
20231116,171700,397933359,1713,1713,1713,1713,0
20231116,171600,397933359,1713,1713,1713,1713,0
20231116,171500,397933359,1713,1713,1713,1713,0
20231116,171400,397933359,1713,1713,1713,1713,0
20231116,171300,397933359,1713,1713,1713,1713,0
20231116,171200,397933359,1713,1713,1713,1713,0
20231116,171100,397933359,1713,1713,1713,1713,0
20231116,171000,397933359,1713,1713,1713,1713,0
20231116,170900,397933359,1713,1713,1713,1713,0
20231116,170800,397933359,1713,1713,1713,1713,0
20231116,170700,397933359,1713,1713,1713,1713,0
20231116,170600,397933359,1713,1713,1713,1713,0
20231116,170500,397933359,1713,1713,1713,1713,0
20231116,170400,397933359,1713,1713,1713,1713,0
20231116,170300,397933359,1713,1713,1713,1713,0
20231116,170200,397933359,1713,1713,1713,1713,0
20231116,170100,397933359,1713,1713,1713,1713,4580
20231116,170000,397933359,1713,1713,1713,1713,0
20231116,165900,397933359,1713,1713,1713,1713,0
20231116,165800,397933359,1713,1713,1713,1713,0
20231116,165700,397933359,1713,1713,1713,1713,0
20231116,165600,397933359,1713,1713,1713,1713,0
20231116,165500,397933359,1713,1713,1713,1713,0
20231116,165400,397933359,1713,1713,1713,1713,0
20231116,165300,397933359,1713,1713,1713,1713,0
20231116,165200,397933359,1713,1713,1713,1713,0
20231116,165100,397933359,1713,1713,1713,1713,0
20231116,165000,397933359,1713,1713,1713,1713,0
20231116,164900,397933359,1713,1713,1713,1713,0
20231116,164800,397933359,1713,1713,1713,1713,0
20231116,164700,397933359,1713,1713,1713,1713,0
20231116,164600,397933359,1713,1713,1713,1713,0
20231116,164500,397933359,1713,1713,1713,1713,0
20231116,164400,397933359,1713,1713,1713,1713,0
20231116,164300,397933359,1713,1713,1713,1713,0
20231116,164200,397933359,1713,1713,1713,1713,0
20231116,164100,397933359,1713,1713,1713,1713,0
20231116,164000,397933359,1713,1713,1713,1713,0
20231116,163900,397933359,1713,1713,1713,1713,0
20231116,163800,397933359,1713,1713,1713,1713,0
20231116,163700,397933359,1713,1713,1713,1713,0
20231116,163600,397933359,1713,1713,1713,1713,0
20231116,163500,397933359,1713,1713,1713,1713,0
20231116,163400,397933359,1713,1713,1713,1713,0
20231116,163300,397933359,1713,1713,1713,1713,0
20231116,163200,397933359,1713,1713,1713,1713,0
20231116,163100,397933359,1713,1713,1713,1713,4580
20231116,163000,397933359,1713,1713,1713,1713,4580
20231116,162900,390087819,1703,1703,1703,1703,0
20231116,162800,390087819,1703,1703,1703,1703,0
20231116,162700,390087819,1703,1703,1703,1703,0
20231116,162600,390087819,1703,1703,1703,1703,0
20231116,162500,390087819,1703,1703,1703,1703,0
20231116,162400,390087819,1703,1703,1703,1703,0
20231116,162300,390087819,1703,1703,1703,1703,0
20231116,162200,390087819,1703,1703,1703,1703,0
20231116,162100,390087819,1703,1703,1703,1703,0
20231116,162000,390087819,1703,1703,1703,1703,0
20231116,161900,390087819,1703,1703,1703,1703,15
20231116,161800,390062274,1703,1703,1703,1703,315
20231116,161700,389525829,1703,1703,1703,1703,126
20231116,161600,389311251,1710,1703,1710,1703,733
20231116,161500,388060577,1703,1703,1703,1703,120
20231116,161400,387856217,1704,1704,1704,1704,23
20231116,161300,387817025,1704,1704,1704,1704,106
20231116,161200,387636401,1704,1704,1704,1704,60
20231116,161100,387534161,1709,1709,1709,1709,25
20231116,161000,387491436,1704,1704,1704,1704,1
20231116,160900,387489732,1702,1702,1702,1702,2452
20231116,160800,383316428,1703,1702,1703,1702,135
20231116,160700,383086648,1703,1703,1703,1703,251
20231116,160600,382659195,1703,1702,1703,1702,251
20231116,160500,382231868,1702,1702,1702,1702,125
20231116,160400,382019118,1702,1702,1702,1702,125
20231116,160300,381806368,1702,1702,1702,1702,120
20231116,160200,381602128,1702,1705,1705,1702,1051
20231116,160100,379812560,1705,1705,1705,1705,128
20231116,160000,379594320,1709,1708,1709,1708,200
20231116,155900,379252645,1708,1708,1708,1708,0
20231116,155800,379252645,1708,1708,1708,1708,0
20231116,155700,379252645,1708,1702,1708,1702,750
20231116,155600,377974125,1702,1702,1702,1702,375
20231116,155500,377335875,1703,1703,1703,1703,77
20231116,155400,377204744,1703,1703,1703,1703,898
20231116,155300,375675450,1703,1703,1703,1703,0
20231116,155200,375675450,1703,1703,1703,1703,2035
20231116,155100,372209845,1702,1702,1702,1702,251
20231116,155000,371782643,1702,1702,1702,1702,126
20231116,154900,371568191,1702,1703,1703,1702,1125
20231116,154800,369653242,1703,1703,1703,1703,169
20231116,154700,369365435,1703,1703,1703,1703,0
20231116,154600,369365435,1703,1703,1703,1703,0
20231116,154500,369365435,1703,1703,1703,1703,226
20231116,154400,368980557,1703,1703,1703,1703,125
20231116,154300,368767682,1703,1703,1703,1703,375
20231116,154200,368129057,1704,1704,1704,1704,25
20231116,154100,368086457,1704,1704,1704,1704,125
20231116,154000,367873457,1704,1704,1704,1704,0
20231116,153900,367873457,1704,1704,1704,1704,2
20231116,153800,367870049,1703,1703,1703,1703,211
20231116,153700,367510716,1703,1704,1704,1703,145
20231116,153600,367263761,1704,1704,1704,1703,241
20231116,153500,366853335,1704,1704,1704,1704,17
20231116,153400,366824367,1704,1704,1704,1704,231
20231116,153300,366430743,1704,1704,1704,1704,125
20231116,153200,366217743,1705,1706,1706,1705,32
20231116,153100,366163163,1705,1705,1705,1705,124
20231116,153000,365951743,1705,1704,1705,1704,267
20231116,152900,365496650,1707,1707,1707,1707,1
20231116,152800,365494943,1704,1706,1707,1704,433
20231116,152700,364756312,1707,1707,1707,1707,3
20231116,152600,364751191,1704,1704,1704,1704,156
20231116,152500,364485367,1708,1705,1711,1705,775
20231116,152400,363163053,1704,1705,1705,1704,126
20231116,152300,362948348,1704,1705,1705,1704,129
20231116,152200,362728528,1704,1704,1704,1704,156
20231116,152100,362462704,1703,1703,1703,1703,125
20231116,152000,362249829,1703,1703,1703,1703,125
20231116,151900,362036954,1703,1704,1704,1703,595
20231116,151800,361023574,1703,1703,1703,1703,152
20231116,151700,360764718,1703,1703,1703,1703,158
20231116,151600,360495644,1703,1703,1703,1703,285
20231116,151500,360010289,1703,1704,1704,1703,175
20231116,151400,359712118,1704,1704,1704,1704,296
20231116,151300,359207734,1704,1704,1704,1704,857
20231116,151200,357747406,1705,1705,1705,1704,600
20231116,151100,356724551,1705,1706,1706,1705,54
20231116,151000,356632451,1706,1705,1706,1705,227
20231116,150900,356245396,1705,1705,1705,1705,650
20231116,150800,355137146,1705,1705,1705,1705,136
20231116,150700,354905266,1705,1705,1706,1705,151
20231116,150600,354647792,1706,1704,1706,1704,1141
20231116,150500,352701921,1705,1707,1707,1705,2580
20231116,150400,348302354,1707,1707,1707,1707,77
20231116,150300,348170915,1707,1707,1707,1707,38
20231116,150200,348106049,1707,1707,1707,1707,20
20231116,150100,348071909,1707,1707,1707,1707,0
20231116,150000,348071909,1707,1707,1707,1707,62
20231116,145900,347966075,1707,1708,1708,1707,61
20231116,145800,347861898,1708,1709,1709,1708,10
20231116,145700,347844817,1708,1708,1708,1708,27
20231116,145600,347798701,1708,1708,1709,1708,76
20231116,145500,347668892,1708,1708,1708,1708,18
20231116,145400,347638148,1709,1708,1709,1708,10
20231116,145300,347621067,1709,1709,1709,1709,2
20231116,145200,347617649,1708,1708,1708,1708,27
20231116,145100,347571533,1708,1708,1708,1708,0
20231116,145000,347571533,1708,1708,1708,1708,0
20231116,144900,347571533,1708,1708,1708,1708,9
20231116,144800,347556161,1712,1712,1712,1712,0
20231116,144700,347556161,1712,1712,1712,1712,0
20231116,144600,347556161,1712,1712,1712,1712,256
20231116,144500,347117889,1712,1712,1712,1712,10
20231116,144400,347100769,1712,1712,1712,1712,5
20231116,144300,347092209,1708,1707,1708,1707,55
20231116,144200,346998294,1706,1706,1706,1706,0
20231116,144100,346998294,1706,1706,1706,1706,5
20231116,144000,346989764,1706,1705,1706,1705,174
20231116,143900,346692994,1704,1704,1704,1704,0
20231116,143800,346692994,1704,1705,1705,1704,993
20231116,143700,345000629,1705,1705,1705,1705,0
20231116,143600,345000629,1705,1707,1707,1705,53
20231116,143500,344910237,1707,1707,1707,1707,29
20231116,143400,344860734,1707,1707,1707,1707,0
20231116,143300,344860734,1707,1707,1707,1707,4
20231116,143200,344853906,1707,1707,1707,1707,0
20231116,143100,344853906,1707,1707,1707,1707,0
20231116,143000,344853906,1707,1707,1707,1707,0
20231116,142900,344853906,1707,1707,1707,1707,565
20231116,142800,343889451,1706,1706,1706,1706,16
20231116,142700,343862155,1707,1707,1707,1707,62
20231116,142600,343756321,1707,1707,1707,1707,0
20231116,142500,343756321,1707,1707,1707,1707,18
20231116,142400,343725595,1707,1712,1712,1707,30
20231116,142300,343674335,1712,1712,1712,1712,0
20231116,142200,343674335,1712,1708,1712,1708,192
20231116,142100,343346260,1707,1707,1707,1707,0
20231116,142000,343346260,1707,1707,1707,1707,0
20231116,141900,343346260,1707,1707,1707,1706,837
20231116,141800,341917510,1707,1707,1707,1707,9
20231116,141700,341902147,1707,1707,1707,1707,125
20231116,141600,341688772,1707,1707,1707,1707,29
20231116,141500,341639269,1707,1708,1708,1707,832
20231116,141400,340218275,1709,1709,1709,1709,12
20231116,141300,340197767,1709,1709,1709,1709,0
20231116,141200,340197767,1709,1709,1709,1709,20
20231116,141100,340163587,1709,1709,1709,1709,0
20231116,141000,340163587,1709,1709,1709,1709,62
20231116,140900,340057629,1709,1709,1709,1709,9
20231116,140800,340042248,1709,1709,1709,1709,27
20231116,140700,339996105,1708,1708,1708,1708,0
20231116,140600,339996105,1708,1708,1708,1708,18
20231116,140500,339965361,1711,1711,1711,1711,0
20231116,140400,339965361,1711,1711,1711,1711,0
20231116,140300,339965361,1711,1711,1711,1711,26
20231116,140200,339920875,1712,1712,1712,1712,0
20231116,140100,339920875,1712,1712,1712,1712,1000
20231116,140000,338208875,1712,1712,1712,1712,500
20231116,135900,337352875,1712,1712,1712,1712,9
20231116,135800,337337467,1712,1712,1712,1712,0
20231116,135700,337337467,1712,1712,1712,1712,13
20231116,135600,337315211,1712,1712,1712,1712,300
20231116,135500,336801611,1711,1711,1711,1711,0
20231116,135400,336801611,1711,1711,1711,1711,1685
20231116,135300,333918576,1710,1709,1710,1709,24
20231116,135200,333877547,1709,1709,1709,1709,190
20231116,135100,333552837,1708,1708,1708,1708,0
20231116,135000,333552837,1708,1708,1708,1708,15
20231116,134900,333527217,1707,1707,1707,1707,11
20231116,134800,333508440,1707,1709,1709,1707,1007
20231116,134700,331787649,1709,1709,1709,1709,0
20231116,134600,331787649,1709,1709,1709,1709,200
20231116,134500,331445849,1710,1710,1710,1710,108
20231116,134400,331261169,1713,1713,1713,1713,0
20231116,134300,331261169,1713,1713,1713,1713,0
20231116,134200,331261169,1713,1712,1713,1712,100
20231116,134100,331089949,1713,1713,1713,1713,0
20231116,134000,331089949,1713,1712,1713,1712,193
20231116,133900,330759386,1711,1711,1711,1711,122
20231116,133800,330550644,1710,1710,1710,1710,0
20231116,133700,330550644,1710,1711,1711,1710,78
20231116,133600,330417259,1710,1710,1710,1710,34
20231116,133500,330359119,1710,1709,1710,1709,400
20231116,133400,329675419,1709,1709,1709,1709,544
20231116,133300,328745723,1709,1709,1709,1709,0
20231116,133200,328745723,1709,1710,1710,1709,516
20231116,133100,327863821,1710,1710,1710,1710,0
20231116,133000,327863821,1710,1709,1710,1709,1100
20231116,132900,325982921,1710,1710,1710,1710,1405
20231116,132800,323580371,1710,1710,1710,1710,0
20231116,132700,323580371,1710,1716,1716,1710,11124
20231116,132600,304541106,1717,1717,1717,1717,6
20231116,132500,304530804,1713,1717,1717,1713,539
20231116,132400,303606941,1716,1716,1716,1716,10
20231116,132300,303589781,1715,1714,1715,1714,151
20231116,132200,303330836,1713,1711,1713,1711,3299
20231116,132100,297680443,1710,1710,1710,1710,510
20231116,132000,296808343,1710,1710,1710,1710,10
20231116,131900,296791243,1709,1709,1709,1709,0
20231116,131800,296791243,1709,1708,1709,1708,307
20231116,131700,296266591,1708,1709,1709,1708,2004
20231116,131600,292842755,1708,1705,1708,1705,1323
20231116,131500,290583436,1704,1704,1704,1704,0
20231116,131400,290583436,1704,1704,1704,1704,18
20231116,131300,290552764,1705,1704,1705,1704,68
20231116,131200,290436842,1704,1704,1704,1704,0
20231116,131100,290436842,1704,1704,1704,1704,0
20231116,131000,290436842,1704,1704,1704,1704,31
20231116,130900,290384018,1704,1705,1705,1704,218
20231116,130800,290012464,1705,1705,1705,1705,11
20231116,130700,289993709,1705,1705,1705,1705,0
20231116,130600,289993709,1705,1705,1705,1705,8
20231116,130500,289980069,1705,1705,1705,1705,30
20231116,130400,289928919,1704,1704,1704,1704,1613
20231116,130300,287180367,1704,1704,1704,1703,378
20231116,130200,286536266,1704,1704,1704,1704,1
20231116,130100,286534562,1704,1704,1704,1704,1
20231116,130000,286532858,1704,1702,1704,1702,14
20231116,125900,286509012,1703,1701,1703,1701,6024
20231116,125800,276255198,1701,1701,1702,1700,12459
20231116,125700,255050420,1702,1702,1702,1702,0
20231116,125600,255050420,1702,1702,1702,1702,0
20231116,125500,255050420,1702,1701,1702,1701,118
20231116,125400,254849609,1702,1700,1702,1700,110
20231116,125300,254662491,1699,1699,1699,1699,7
20231116,125200,254650598,1701,1701,1701,1701,0
20231116,125100,254650598,1701,1701,1701,1701,712
20231116,125000,253439486,1701,1701,1701,1701,100
20231116,124900,253269386,1701,1701,1701,1701,122
20231116,124800,253061864,1698,1698,1698,1698,0
20231116,124700,253061864,1698,1696,1698,1696,3845
20231116,124600,246538634,1696,1695,1696,1695,2190
20231116,124500,242824613,1695,1695,1695,1695,208
20231116,124400,242472053,1695,1695,1695,1695,21
20231116,124300,242436458,1695,1696,1696,1695,1666
20231116,124200,239612498,1696,1696,1696,1696,199
20231116,124100,239274994,1695,1696,1696,1695,1693
20231116,124000,236404359,1696,1697,1697,1696,1244
20231116,123900,234294534,1697,1699,1699,1697,3237
20231116,123800,228798651,1702,1699,1702,1699,3549
20231116,123700,222767371,1698,1698,1698,1698,0
20231116,123600,222767371,1698,1698,1699,1698,779
20231116,123500,221444135,1698,1699,1699,1698,476
20231116,123400,220635686,1699,1699,1699,1699,148
20231116,123300,220384234,1699,1701,1701,1698,8487
20231116,123200,205954810,1701,1702,1702,1701,1019
20231116,123100,204220480,1703,1703,1703,1703,0
20231116,123000,204220480,1703,1703,1703,1703,1078
20231116,122900,202384646,1703,1704,1704,1703,1467
20231116,122800,199886245,1704,1706,1706,1704,2038
20231116,122700,196412704,1707,1707,1707,1707,0
20231116,122600,196412704,1707,1707,1707,1707,200
20231116,122500,196071304,1705,1708,1708,1705,474
20231116,122400,195263131,1708,1708,1708,1708,0
20231116,122300,195263131,1708,1708,1708,1708,35
20231116,122200,195203351,1705,1708,1708,1705,550
20231116,122100,194265401,1705,1705,1705,1705,0
20231116,122000,194265401,1705,1705,1705,1705,1829
20231116,121900,191146956,1705,1705,1705,1705,1
20231116,121800,191145251,1705,1705,1705,1705,0
20231116,121700,191145251,1705,1709,1709,1705,4167
20231116,121600,184034433,1710,1710,1710,1710,197
20231116,121500,183697563,1709,1709,1709,1709,589
20231116,121400,182690962,1708,1708,1708,1708,42
20231116,121300,182619226,1708,1708,1708,1708,0
20231116,121200,182619226,1708,1709,1709,1708,555
20231116,121100,181670751,1709,1709,1709,1709,0
20231116,121000,181670751,1709,1709,1709,1709,49
20231116,120900,181587010,1709,1709,1709,1709,13
20231116,120800,181564793,1710,1710,1710,1710,21
20231116,120700,181528883,1709,1709,1709,1709,7
20231116,120600,181516920,1709,1709,1709,1709,55
20231116,120500,181422925,1709,1709,1709,1709,0
20231116,120400,181422925,1709,1709,1709,1709,7
20231116,120300,181410962,1709,1709,1709,1709,0
20231116,120200,181410962,1709,1709,1709,1709,214
20231116,120100,181045236,1709,1709,1709,1709,0
20231116,120000,181045236,1709,1709,1709,1709,42
20231116,115900,180973458,1709,1709,1709,1709,13
20231116,115800,180951241,1709,1709,1709,1709,0
20231116,115700,180951241,1709,1709,1709,1709,0
20231116,115600,180951241,1709,1709,1709,1709,0
20231116,115500,180951241,1709,1709,1709,1709,42
20231116,115400,180879463,1709,1709,1709,1709,13
20231116,115300,180857246,1710,1710,1710,1710,1
20231116,115200,180855536,1710,1710,1710,1710,86
20231116,115100,180708476,1710,1710,1710,1709,2059
20231116,115000,177187644,1710,1710,1710,1710,50
20231116,114900,177102144,1710,1710,1710,1710,350
20231116,114800,176503644,1710,1711,1711,1710,3331
20231116,114700,170807313,1711,1712,1712,1710,2161
20231116,114600,167110503,1712,1712,1712,1712,218
20231116,114500,166737287,1712,1712,1712,1712,0
20231116,114400,166737287,1712,1712,1712,1712,0
20231116,114300,166737287,1712,1712,1712,1712,7
20231116,114200,166725303,1713,1713,1713,1713,0
20231116,114100,166725303,1713,1713,1713,1713,0
20231116,114000,166725303,1713,1713,1713,1713,0
20231116,113900,166725303,1713,1713,1713,1713,65
20231116,113800,166613958,1713,1713,1713,1713,0
20231116,113700,166613958,1713,1712,1713,1712,1000
20231116,113600,164901027,1711,1711,1711,1711,0
20231116,113500,164901027,1711,1711,1711,1711,417
20231116,113400,164187540,1710,1710,1710,1710,2934
20231116,113300,159170400,1708,1708,1708,1708,0
20231116,113200,159170400,1708,1708,1708,1708,0
20231116,113100,159170400,1708,1708,1708,1708,569
20231116,113000,158198548,1708,1706,1708,1706,149
20231116,112900,157944147,1706,1706,1706,1706,0
20231116,112800,157944147,1706,1706,1706,1706,0
20231116,112700,157944147,1706,1706,1706,1706,13
20231116,112600,157921969,1705,1705,1705,1705,0
20231116,112500,157921969,1705,1705,1705,1705,101
20231116,112400,157749764,1705,1705,1705,1705,420
20231116,112300,157033664,1705,1705,1705,1705,0
20231116,112200,157033664,1705,1705,1705,1705,0
20231116,112100,157033664,1705,1705,1705,1705,355
20231116,112000,156428389,1705,1705,1705,1705,0
20231116,111900,156428389,1705,1705,1705,1705,77
20231116,111800,156297104,1704,1704,1704,1704,0
20231116,111700,156297104,1704,1704,1704,1704,12
20231116,111600,156276656,1704,1704,1704,1704,0
20231116,111500,156276656,1704,1704,1704,1704,500
20231116,111400,155424656,1708,1708,1708,1708,2
20231116,111300,155421240,1708,1704,1708,1704,3590
20231116,111200,149294947,1704,1705,1705,1704,298
20231116,111100,148787076,1705,1706,1706,1705,105
20231116,111000,148607959,1706,1706,1706,1706,89
20231116,110900,148456125,1707,1707,1707,1707,0
20231116,110800,148456125,1707,1707,1707,1707,10
20231116,110700,148439055,1707,1707,1707,1707,125
20231116,110600,148225680,1707,1707,1707,1707,89
20231116,110500,148073757,1705,1706,1706,1705,220
20231116,110400,147698607,1706,1706,1706,1706,20
20231116,110300,147664487,1709,1709,1709,1709,0
20231116,110200,147664487,1709,1709,1709,1709,1
20231116,110100,147662778,1704,1705,1707,1704,2202
20231116,110000,143906824,1705,1704,1705,1704,3225
20231116,105900,138409823,1704,1709,1709,1701,11207
20231116,105800,119318484,1710,1710,1710,1710,71
20231116,105700,119197074,1709,1709,1709,1709,149
20231116,105600,118942433,1709,1710,1710,1709,518
20231116,105500,118056821,1710,1710,1710,1710,62
20231116,105400,117950801,1710,1711,1711,1710,2600
20231116,105300,113503105,1712,1714,1714,1712,1586
20231116,105200,110786704,1714,1714,1716,1714,265
20231116,105100,110332152,1714,1717,1717,1713,2049
20231116,105000,106819707,1717,1720,1720,1717,52
20231116,104900,106730393,1720,1720,1720,1720,30
20231116,104800,106678793,1715,1715,1715,1715,0
20231116,104700,106678793,1715,1717,1718,1715,305
20231116,104600,106154915,1715,1715,1715,1715,0
20231116,104500,106154915,1715,1715,1715,1715,60
20231116,104400,106052015,1713,1713,1713,1713,0
20231116,104300,106052015,1713,1714,1714,1713,700
20231116,104200,104852900,1711,1711,1711,1711,3087
20231116,104100,99571043,1711,1714,1714,1711,2361
20231116,104000,95526199,1714,1714,1714,1714,200
20231116,103900,95183399,1714,1720,1720,1714,2360
20231116,103800,91135633,1716,1716,1716,1716,0
20231116,103700,91135633,1716,1718,1718,1716,1136
20231116,103600,89185162,1717,1717,1717,1717,1897
20231116,103500,85928013,1722,1721,1722,1721,1072
20231116,103400,84082101,1722,1719,1722,1717,1122
20231116,103300,82153857,1722,1719,1722,1719,511
20231116,103200,81275394,1716,1715,1716,1715,969
20231116,103100,79613047,1715,1715,1715,1713,178
20231116,103000,79307984,1715,1715,1716,1714,537
20231116,102900,78387520,1715,1722,1722,1715,4129
20231116,102800,71287603,1722,1721,1722,1721,269
20231116,102700,70824394,1722,1722,1722,1721,213
20231116,102600,70457617,1726,1725,1726,1723,1614
20231116,102500,67674847,1726,1726,1726,1726,805
20231116,102400,66285417,1728,1727,1728,1727,794
20231116,102300,64913985,1728,1725,1728,1725,7
20231116,102200,64901907,1725,1725,1725,1725,0
20231116,102100,64901907,1725,1724,1725,1724,4506
20231116,102000,57129311,1724,1720,1724,1720,4093
20231116,101900,50079906,1722,1716,1722,1715,3706
20231116,101800,43707935,1715,1721,1721,1715,293
20231116,101700,43204186,1721,1720,1721,1720,2031
20231116,101600,39709866,1715,1709,1715,1709,1004
20231116,101500,37989197,1713,1713,1713,1713,0
20231116,101400,37989197,1713,1713,1713,1713,21
20231116,101300,37953224,1714,1716,1716,1711,4984
20231116,101200,29415006,1712,1712,1712,1712,0
20231116,101100,29415006,1712,1709,1715,1709,2888
20231116,101000,24469916,1716,1721,1722,1707,1803
20231116,100900,21386818,1716,1722,1722,1716,1280
20231116,100800,19189959,1723,1723,1723,1723,51
20231116,100700,19102086,1723,1719,1723,1719,2577
20231116,100600,14665929,1719,1702,1719,1702,4
20231116,100500,14659070,1701,1720,1722,1701,150
20231116,100400,14401841,1712,1700,1713,1699,4345
20231116,100300,7004388,1699,1699,1710,1699,295
20231116,100200,6502952,1699,1700,1700,1699,452
20231116,100100,5734554,1700,1700,1700,1700,3
20231116,100000,5729454,1700,1713,1713,1700,3355