stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231117,190300,438420120,1690,1690,1690,1690,8264
20231117,190200,438420120,1690,1690,1690,1690,0
20231117,190100,438420120,1690,1690,1690,1690,0
20231117,190000,438420120,1690,1690,1690,1690,0
20231117,185900,438420120,1690,1690,1690,1690,0
20231117,185800,438420120,1690,1690,1690,1690,0
20231117,185700,438420120,1690,1690,1690,1690,0
20231117,185600,438420120,1690,1690,1690,1690,0
20231117,185500,438420120,1690,1690,1690,1690,0
20231117,185400,438420120,1690,1690,1690,1690,0
20231117,185300,438420120,1690,1690,1690,1690,0
20231117,185200,438420120,1690,1690,1690,1690,0
20231117,185100,438420120,1690,1690,1690,1690,0
20231117,185000,438420120,1690,1690,1690,1690,0
20231117,184900,438420120,1690,1690,1690,1690,0
20231117,184800,438420120,1690,1690,1690,1690,0
20231117,184700,438420120,1690,1690,1690,1690,0
20231117,184600,438420120,1690,1690,1690,1690,0
20231117,184500,438420120,1690,1690,1690,1690,0
20231117,184400,438420120,1690,1690,1690,1690,0
20231117,184300,438420120,1690,1690,1690,1690,0
20231117,184200,438420120,1690,1690,1690,1690,0
20231117,184100,438420120,1690,1690,1690,1690,0
20231117,184000,438420120,1690,1690,1690,1690,0
20231117,183900,438420120,1690,1690,1690,1690,0
20231117,183800,438420120,1690,1690,1690,1690,0
20231117,183700,438420120,1690,1690,1690,1690,0
20231117,183600,438420120,1690,1690,1690,1690,0
20231117,183500,438420120,1690,1690,1690,1690,0
20231117,183400,438420120,1690,1690,1690,1690,0
20231117,183300,438420120,1690,1690,1690,1690,8264
20231117,183200,438420120,1690,1690,1690,1690,0
20231117,183100,438420120,1690,1690,1690,1690,0
20231117,183000,438420120,1690,1690,1690,1690,0
20231117,182900,438420120,1690,1690,1690,1690,0
20231117,182800,438420120,1690,1690,1690,1690,0
20231117,182700,438420120,1690,1690,1690,1690,0
20231117,182600,438420120,1690,1690,1690,1690,0
20231117,182500,438420120,1690,1690,1690,1690,0
20231117,182400,438420120,1690,1690,1690,1690,0
20231117,182300,438420120,1690,1690,1690,1690,0
20231117,182200,438420120,1690,1690,1690,1690,0
20231117,182100,438420120,1690,1690,1690,1690,0
20231117,182000,438420120,1690,1690,1690,1690,0
20231117,181900,438420120,1690,1690,1690,1690,0
20231117,181800,438420120,1690,1690,1690,1690,0
20231117,181700,438420120,1690,1690,1690,1690,0
20231117,181600,438420120,1690,1690,1690,1690,0
20231117,181500,438420120,1690,1690,1690,1690,0
20231117,181400,438420120,1690,1690,1690,1690,0
20231117,181300,438420120,1690,1690,1690,1690,0
20231117,181200,438420120,1690,1690,1690,1690,0
20231117,181100,438420120,1690,1690,1690,1690,0
20231117,181000,438420120,1690,1690,1690,1690,0
20231117,180900,438420120,1690,1690,1690,1690,0
20231117,180800,438420120,1690,1690,1690,1690,0
20231117,180700,438420120,1690,1690,1690,1690,0
20231117,180600,438420120,1690,1690,1690,1690,0
20231117,180500,438420120,1690,1690,1690,1690,0
20231117,180400,438420120,1690,1690,1690,1690,0
20231117,180300,438420120,1690,1690,1690,1690,8264
20231117,180200,438420120,1690,1690,1690,1690,0
20231117,180100,438420120,1690,1690,1690,1690,0
20231117,180000,438420120,1690,1690,1690,1690,0
20231117,175900,438420120,1690,1690,1690,1690,0
20231117,175800,438420120,1690,1690,1690,1690,0
20231117,175700,438420120,1690,1690,1690,1690,0
20231117,175600,438420120,1690,1690,1690,1690,0
20231117,175500,438420120,1690,1690,1690,1690,0
20231117,175400,438420120,1690,1690,1690,1690,0
20231117,175300,438420120,1690,1690,1690,1690,0
20231117,175200,438420120,1690,1690,1690,1690,0
20231117,175100,438420120,1690,1690,1690,1690,0
20231117,175000,438420120,1690,1690,1690,1690,0
20231117,174900,438420120,1690,1690,1690,1690,0
20231117,174800,438420120,1690,1690,1690,1690,0
20231117,174700,438420120,1690,1690,1690,1690,0
20231117,174600,438420120,1690,1690,1690,1690,0
20231117,174500,438420120,1690,1690,1690,1690,0
20231117,174400,438420120,1690,1690,1690,1690,0
20231117,174300,438420120,1690,1690,1690,1690,0
20231117,174200,438420120,1690,1690,1690,1690,0
20231117,174100,438420120,1690,1690,1690,1690,0
20231117,174000,438420120,1690,1690,1690,1690,0
20231117,173900,438420120,1690,1690,1690,1690,0
20231117,173800,438420120,1690,1690,1690,1690,0
20231117,173700,438420120,1690,1690,1690,1690,0
20231117,173600,438420120,1690,1690,1690,1690,0
20231117,173500,438420120,1690,1690,1690,1690,0
20231117,173400,438420120,1690,1690,1690,1690,0
20231117,173300,438420120,1690,1690,1690,1690,8264
20231117,173200,438420120,1690,1690,1690,1690,0
20231117,173100,438420120,1690,1690,1690,1690,0
20231117,173000,438420120,1690,1690,1690,1690,0
20231117,172900,438420120,1690,1690,1690,1690,0
20231117,172800,438420120,1690,1690,1690,1690,0
20231117,172700,438420120,1690,1690,1690,1690,0
20231117,172600,438420120,1690,1690,1690,1690,0
20231117,172500,438420120,1690,1690,1690,1690,0
20231117,172400,438420120,1690,1690,1690,1690,0
20231117,172300,438420120,1690,1690,1690,1690,0
20231117,172200,438420120,1690,1690,1690,1690,0
20231117,172100,438420120,1690,1690,1690,1690,0
20231117,172000,438420120,1690,1690,1690,1690,0
20231117,171900,438420120,1690,1690,1690,1690,0
20231117,171800,438420120,1690,1690,1690,1690,0
20231117,171700,438420120,1690,1690,1690,1690,0
20231117,171600,438420120,1690,1690,1690,1690,0
20231117,171500,438420120,1690,1690,1690,1690,0
20231117,171400,438420120,1690,1690,1690,1690,0
20231117,171300,438420120,1690,1690,1690,1690,0
20231117,171200,438420120,1690,1690,1690,1690,0
20231117,171100,438420120,1690,1690,1690,1690,0
20231117,171000,438420120,1690,1690,1690,1690,0
20231117,170900,438420120,1690,1690,1690,1690,0
20231117,170800,438420120,1690,1690,1690,1690,0
20231117,170700,438420120,1690,1690,1690,1690,0
20231117,170600,438420120,1690,1690,1690,1690,0
20231117,170500,438420120,1690,1690,1690,1690,0
20231117,170400,438420120,1690,1690,1690,1690,0
20231117,170300,438420120,1690,1690,1690,1690,8264
20231117,170200,438420120,1690,1690,1690,1690,0
20231117,170100,438420120,1690,1690,1690,1690,0
20231117,170000,438420120,1690,1690,1690,1690,0
20231117,165900,438420120,1690,1690,1690,1690,0
20231117,165800,438420120,1690,1690,1690,1690,0
20231117,165700,438420120,1690,1690,1690,1690,0
20231117,165600,438420120,1690,1690,1690,1690,0
20231117,165500,438420120,1690,1690,1690,1690,0
20231117,165400,438420120,1690,1690,1690,1690,0
20231117,165300,438420120,1690,1690,1690,1690,0
20231117,165200,438420120,1690,1690,1690,1690,0
20231117,165100,438420120,1690,1690,1690,1690,0
20231117,165000,438420120,1690,1690,1690,1690,0
20231117,164900,438420120,1690,1690,1690,1690,0
20231117,164800,438420120,1690,1690,1690,1690,0
20231117,164700,438420120,1690,1690,1690,1690,0
20231117,164600,438420120,1690,1690,1690,1690,0
20231117,164500,438420120,1690,1690,1690,1690,0
20231117,164400,438420120,1690,1690,1690,1690,0
20231117,164300,438420120,1690,1690,1690,1690,0
20231117,164200,438420120,1690,1690,1690,1690,0
20231117,164100,438420120,1690,1690,1690,1690,0
20231117,164000,438420120,1690,1690,1690,1690,0
20231117,163900,438420120,1690,1690,1690,1690,0
20231117,163800,438420120,1690,1690,1690,1690,0
20231117,163700,438420120,1690,1690,1690,1690,0
20231117,163600,438420120,1690,1690,1690,1690,0
20231117,163500,438420120,1690,1690,1690,1690,0
20231117,163400,438420120,1690,1690,1690,1690,0
20231117,163300,438420120,1690,1690,1690,1690,8264
20231117,163200,438420120,1690,1690,1690,1690,0
20231117,163100,438420120,1690,1690,1690,1690,0
20231117,163000,438420120,1690,1690,1690,1690,0
20231117,162900,438420120,1690,1690,1690,1690,0
20231117,162800,438420120,1690,1690,1690,1690,0
20231117,162700,438420120,1690,1690,1690,1690,0
20231117,162600,438420120,1690,1690,1690,1690,0
20231117,162500,438420120,1690,1690,1690,1690,0
20231117,162400,438420120,1690,1690,1690,1690,0
20231117,162300,438420120,1690,1690,1690,1690,0
20231117,162200,438420120,1690,1690,1690,1690,0
20231117,162100,438420120,1690,1690,1690,1690,0
20231117,162000,438420120,1690,1690,1690,1690,0
20231117,161900,438420120,1690,1690,1690,1690,0
20231117,161800,438420120,1690,1690,1690,1690,0
20231117,161700,438420120,1690,1690,1690,1690,0
20231117,161600,438420120,1690,1690,1690,1690,0
20231117,161500,438420120,1690,1690,1690,1690,0
20231117,161400,438420120,1690,1690,1690,1690,0
20231117,161300,438420120,1690,1690,1690,1690,0
20231117,161200,438420120,1690,1690,1690,1690,0
20231117,161100,438420120,1690,1690,1690,1690,0
20231117,161000,438420120,1690,1690,1690,1690,0
20231117,160900,438420120,1690,1690,1690,1690,0
20231117,160800,438420120,1690,1690,1690,1690,0
20231117,160700,438420120,1690,1690,1690,1690,0
20231117,160600,438420120,1690,1690,1690,1690,0
20231117,160500,438420120,1690,1690,1690,1690,0
20231117,160400,438420120,1690,1690,1690,1690,0
20231117,160300,438420120,1690,1690,1690,1690,8264
20231117,160200,438420120,1690,1690,1690,1690,0
20231117,160100,438420120,1690,1690,1690,1690,0
20231117,160000,438420120,1690,1690,1690,1690,0
20231117,155900,438420120,1690,1690,1690,1690,0
20231117,155800,438420120,1690,1690,1690,1690,0
20231117,155700,438420120,1690,1690,1690,1690,0
20231117,155600,438420120,1690,1690,1690,1690,0
20231117,155500,438420120,1690,1690,1690,1690,0
20231117,155400,438420120,1690,1690,1690,1690,0
20231117,155300,438420120,1690,1690,1690,1690,0
20231117,155200,438420120,1690,1690,1690,1690,0
20231117,155100,438420120,1690,1690,1690,1690,0
20231117,155000,438420120,1690,1690,1690,1690,0
20231117,154900,438420120,1690,1690,1690,1690,0
20231117,154800,438420120,1690,1690,1690,1690,0
20231117,154700,438420120,1690,1690,1690,1690,0
20231117,154600,438420120,1690,1690,1690,1690,0
20231117,154500,438420120,1690,1690,1690,1690,0
20231117,154400,438420120,1690,1690,1690,1690,0
20231117,154300,438420120,1690,1690,1690,1690,0
20231117,154200,438420120,1690,1690,1690,1690,0
20231117,154100,438420120,1690,1690,1690,1690,0
20231117,154000,438420120,1690,1690,1690,1690,0
20231117,153900,438420120,1690,1690,1690,1690,0
20231117,153800,438420120,1690,1690,1690,1690,0
20231117,153700,438420120,1690,1690,1690,1690,0
20231117,153600,438420120,1690,1690,1690,1690,0
20231117,153500,438420120,1690,1690,1690,1690,0
20231117,153400,438420120,1690,1690,1690,1690,0
20231117,153300,438420120,1690,1690,1690,1690,8264
20231117,153200,438420120,1690,1690,1690,1690,0
20231117,153100,438420120,1690,1690,1690,1690,0
20231117,153000,438420120,1690,1690,1690,1690,8264
20231117,152900,424453960,1672,1672,1672,1672,0
20231117,152800,424453960,1672,1672,1672,1672,0
20231117,152700,424453960,1672,1672,1672,1672,0
20231117,152600,424453960,1672,1672,1672,1672,0
20231117,152500,424453960,1672,1672,1672,1672,0
20231117,152400,424453960,1672,1672,1672,1672,0
20231117,152300,424453960,1672,1672,1672,1672,0
20231117,152200,424453960,1672,1672,1672,1672,0
20231117,152100,424453960,1672,1672,1672,1672,0
20231117,152000,424453960,1672,1672,1672,1672,0
20231117,151900,424453960,1672,1665,1672,1665,344
20231117,151800,423880122,1661,1661,1661,1661,290
20231117,151700,423398432,1661,1662,1662,1661,83
20231117,151600,423260502,1661,1661,1663,1660,293
20231117,151500,422773880,1660,1660,1660,1660,155
20231117,151400,422516580,1659,1661,1661,1659,1885
20231117,151300,419387441,1661,1661,1662,1660,453
20231117,151200,418635000,1660,1663,1663,1660,6089
20231117,151100,408522311,1662,1663,1663,1662,264
20231117,151000,408083388,1662,1662,1664,1662,154
20231117,150900,407827357,1662,1662,1667,1662,246
20231117,150800,407418500,1662,1662,1667,1662,357
20231117,150700,406825161,1662,1662,1662,1662,238
20231117,150600,406429605,1662,1662,1662,1662,118
20231117,150500,406233489,1662,1663,1664,1662,2703
20231117,150400,401738367,1663,1665,1665,1663,922
20231117,150300,400203501,1665,1667,1667,1665,1324
20231117,150200,397997749,1667,1666,1668,1666,187
20231117,150100,397685928,1667,1667,1667,1667,100
20231117,150000,397519228,1666,1665,1666,1665,109
20231117,145900,397337701,1666,1665,1666,1665,34
20231117,145800,397281070,1665,1665,1665,1665,150
20231117,145700,397031320,1665,1665,1665,1665,21
20231117,145600,396996355,1665,1665,1665,1665,131
20231117,145500,396778240,1665,1666,1666,1665,198
20231117,145400,396448435,1666,1667,1667,1666,50
20231117,145300,396365098,1667,1667,1667,1667,8
20231117,145200,396351762,1667,1667,1667,1667,205
20231117,145100,396010027,1667,1667,1667,1667,394
20231117,145000,395353229,1667,1667,1667,1666,75
20231117,144900,395228217,1667,1666,1667,1666,57
20231117,144800,395133211,1666,1667,1668,1666,3292
20231117,144700,389645561,1667,1668,1668,1667,103
20231117,144600,389473770,1668,1667,1668,1667,163
20231117,144500,389201949,1667,1667,1667,1667,0
20231117,144400,389201949,1667,1668,1668,1667,113
20231117,144300,389013478,1667,1667,1667,1667,56
20231117,144200,388920126,1667,1667,1667,1667,10
20231117,144100,388903456,1666,1666,1666,1666,89
20231117,144000,388755182,1666,1666,1666,1666,308
20231117,143900,388242054,1666,1668,1668,1666,1416
20231117,143800,385881424,1668,1668,1668,1668,13
20231117,143700,385859740,1668,1668,1668,1668,96
20231117,143600,385699612,1667,1666,1667,1666,131
20231117,143500,385481298,1667,1667,1667,1667,10
20231117,143400,385464628,1666,1666,1666,1666,200
20231117,143300,385131428,1666,1666,1666,1665,1677
20231117,143200,382338140,1666,1667,1667,1666,1476
20231117,143100,379878523,1667,1667,1667,1667,196
20231117,143000,379551791,1667,1667,1667,1667,26
20231117,142900,379508449,1667,1667,1667,1667,0
20231117,142800,379508449,1667,1667,1667,1667,0
20231117,142700,379508449,1667,1666,1667,1666,147
20231117,142600,379263523,1666,1667,1667,1665,1014
20231117,142500,377573703,1668,1670,1670,1668,970
20231117,142400,375954586,1670,1671,1671,1670,577
20231117,142300,374990446,1671,1670,1671,1670,192
20231117,142200,374669656,1670,1670,1670,1670,1639
20231117,142100,371932526,1670,1670,1670,1670,1416
20231117,142000,369567806,1670,1670,1670,1670,283
20231117,141900,369095196,1670,1670,1671,1670,93
20231117,141800,368939856,1670,1670,1670,1670,155
20231117,141700,368681006,1670,1671,1671,1670,91
20231117,141600,368528995,1670,1670,1670,1670,21
20231117,141500,368493925,1670,1670,1670,1669,727
20231117,141400,367279859,1671,1671,1671,1671,1031
20231117,141300,365557058,1671,1671,1671,1671,0
20231117,141200,365557058,1671,1671,1671,1670,1034
20231117,141100,363829265,1673,1673,1673,1673,0
20231117,141000,363829265,1673,1670,1673,1670,1023
20231117,140900,362118047,1671,1670,1671,1670,23
20231117,140800,362079627,1670,1670,1670,1670,3
20231117,140700,362074617,1667,1672,1672,1667,2014
20231117,140600,358711270,1675,1675,1675,1675,0
20231117,140500,358711270,1675,1674,1675,1674,1000
20231117,140400,357036658,1674,1672,1674,1669,1888
20231117,140300,353880778,1672,1674,1674,1672,441
20231117,140200,353142596,1674,1674,1674,1674,0
20231117,140100,353142596,1674,1674,1674,1674,1273
20231117,140000,351011594,1675,1675,1675,1675,0
20231117,135900,351011594,1675,1675,1675,1675,0
20231117,135800,351011594,1675,1675,1675,1675,127
20231117,135700,350798869,1674,1672,1674,1672,634
20231117,135600,349737732,1672,1671,1672,1671,12
20231117,135500,349717676,1673,1673,1673,1673,0
20231117,135400,349717676,1673,1673,1673,1673,500
20231117,135300,348881176,1673,1673,1673,1673,20
20231117,135200,348847716,1673,1673,1673,1673,430
20231117,135100,348128326,1671,1671,1671,1671,5
20231117,135000,348119971,1670,1668,1670,1668,1570
20231117,134900,345498339,1668,1668,1668,1668,20
20231117,134800,345464979,1667,1667,1667,1667,0
20231117,134700,345464979,1667,1667,1667,1667,8
20231117,134600,345451643,1667,1667,1667,1667,0
20231117,134500,345451643,1667,1667,1667,1667,430
20231117,134400,344734833,1667,1667,1667,1667,0
20231117,134300,344734833,1667,1667,1667,1667,0
20231117,134200,344734833,1667,1667,1667,1667,67
20231117,134100,344623144,1667,1667,1667,1667,50
20231117,134000,344539794,1667,1667,1667,1667,0
20231117,133900,344539794,1667,1667,1667,1667,0
20231117,133800,344539794,1667,1667,1667,1667,8
20231117,133700,344526458,1667,1668,1668,1667,1014
20231117,133600,342836119,1669,1669,1669,1669,0
20231117,133500,342836119,1669,1669,1669,1669,0
20231117,133400,342836119,1669,1669,1669,1669,0
20231117,133300,342836119,1669,1669,1669,1669,50
20231117,133200,342752669,1669,1668,1669,1668,365
20231117,133100,342143490,1668,1668,1668,1668,20
20231117,133000,342110130,1668,1668,1668,1668,3
20231117,132900,342105126,1668,1668,1668,1668,0
20231117,132800,342105126,1668,1667,1668,1667,108
20231117,132700,341924990,1667,1667,1667,1667,0
20231117,132600,341924990,1667,1667,1667,1667,8
20231117,132500,341911654,1667,1667,1667,1667,42
20231117,132400,341841640,1667,1667,1667,1667,0
20231117,132300,341841640,1667,1667,1667,1667,8
20231117,132200,341828304,1668,1668,1668,1668,50
20231117,132100,341744904,1669,1669,1669,1667,2151
20231117,132000,338155623,1669,1669,1669,1669,50
20231117,131900,338072173,1670,1670,1670,1670,613
20231117,131800,337048463,1670,1671,1671,1670,10
20231117,131700,337031761,1671,1670,1671,1670,108
20231117,131600,336851301,1672,1672,1672,1672,0
20231117,131500,336851301,1672,1670,1673,1669,1268
20231117,131400,334733578,1671,1673,1673,1671,4670
20231117,131300,326924927,1675,1675,1675,1675,12
20231117,131200,326904827,1675,1674,1675,1674,40
20231117,131100,326837866,1673,1674,1674,1673,247
20231117,131000,326424396,1674,1674,1674,1674,4
20231117,130900,326417700,1674,1674,1674,1673,203
20231117,130800,326077886,1674,1674,1674,1674,0
20231117,130700,326077886,1674,1674,1674,1674,9
20231117,130600,326062820,1675,1675,1675,1675,5
20231117,130500,326054445,1675,1673,1675,1673,37
20231117,130400,325992478,1674,1674,1674,1674,638
20231117,130300,324924466,1674,1674,1674,1674,0
20231117,130200,324924466,1674,1674,1674,1674,2
20231117,130100,324921118,1674,1674,1674,1674,10
20231117,130000,324904378,1674,1674,1676,1674,788
20231117,125900,323584398,1673,1673,1673,1673,202
20231117,125800,323246452,1673,1673,1673,1673,42
20231117,125700,323176186,1673,1673,1673,1673,1
20231117,125600,323174513,1673,1674,1674,1673,992
20231117,125500,321513913,1674,1674,1674,1674,1036
20231117,125400,319779649,1674,1676,1676,1674,1136
20231117,125300,317876674,1676,1676,1676,1676,0
20231117,125200,317876674,1676,1676,1676,1676,8
20231117,125100,317863266,1676,1676,1676,1676,42
20231117,125000,317792874,1676,1676,1676,1676,0
20231117,124900,317792874,1676,1675,1676,1675,24
20231117,124800,317752658,1675,1675,1675,1675,0
20231117,124700,317752658,1675,1675,1675,1675,0
20231117,124600,317752658,1675,1675,1675,1675,42
20231117,124500,317682308,1676,1676,1676,1676,100
20231117,124400,317514708,1675,1675,1675,1675,100
20231117,124300,317347208,1675,1675,1675,1675,0
20231117,124200,317347208,1675,1675,1675,1675,108
20231117,124100,317166308,1675,1675,1675,1675,0
20231117,124000,317166308,1675,1676,1676,1675,43
20231117,123900,317094282,1676,1675,1676,1675,15
20231117,123800,317069150,1675,1675,1675,1675,0
20231117,123700,317069150,1675,1675,1675,1675,35
20231117,123600,317010525,1674,1674,1674,1674,0
20231117,123500,317010525,1674,1674,1674,1674,0
20231117,123400,317010525,1674,1674,1674,1674,50
20231117,123300,316926825,1674,1674,1674,1674,8
20231117,123200,316913433,1675,1675,1675,1675,5
20231117,123100,316905058,1675,1675,1675,1675,0
20231117,123000,316905058,1675,1675,1675,1675,0
20231117,122900,316905058,1675,1675,1675,1675,0
20231117,122800,316905058,1675,1675,1675,1675,20
20231117,122700,316871558,1675,1674,1675,1674,144
20231117,122600,316630408,1675,1675,1675,1675,8
20231117,122500,316617008,1677,1677,1677,1677,0
20231117,122400,316617008,1677,1677,1677,1677,0
20231117,122300,316617008,1677,1677,1677,1677,38
20231117,122200,316553282,1677,1677,1677,1677,168
20231117,122100,316271546,1677,1677,1677,1677,0
20231117,122000,316271546,1677,1677,1677,1677,30
20231117,121900,316221236,1677,1677,1677,1677,41
20231117,121800,316152479,1678,1675,1678,1675,499
20231117,121700,315316064,1674,1674,1674,1674,51
20231117,121600,315230690,1674,1675,1675,1674,202
20231117,121500,314892540,1675,1675,1675,1675,0
20231117,121400,314892540,1675,1675,1675,1675,30
20231117,121300,314842290,1674,1674,1674,1674,50
20231117,121200,314758590,1675,1675,1675,1675,0
20231117,121100,314758590,1675,1675,1675,1675,39
20231117,121000,314693265,1675,1675,1675,1675,0
20231117,120900,314693265,1675,1675,1675,1675,0
20231117,120800,314693265,1675,1677,1677,1675,5058
20231117,120700,306217023,1676,1676,1676,1676,8
20231117,120600,306203615,1677,1677,1677,1677,0
20231117,120500,306203615,1677,1677,1677,1677,3
20231117,120400,306198584,1677,1677,1677,1677,121
20231117,120300,305995667,1675,1676,1676,1675,49
20231117,120200,305913544,1676,1677,1677,1676,64
20231117,120100,305806268,1677,1676,1677,1676,70
20231117,120000,305688946,1676,1676,1676,1676,0
20231117,115900,305688946,1676,1676,1676,1676,2089
20231117,115800,302187782,1675,1675,1675,1675,43
20231117,115700,302115757,1675,1675,1675,1675,0
20231117,115600,302115757,1675,1675,1675,1675,0
20231117,115500,302115757,1675,1675,1675,1675,2
20231117,115400,302112407,1675,1676,1676,1675,580
20231117,115300,301140342,1679,1679,1680,1679,536
20231117,115200,300239998,1679,1679,1679,1679,0
20231117,115100,300239998,1679,1679,1679,1675,5000
20231117,115000,291861836,1679,1679,1679,1679,82
20231117,114900,291724158,1679,1679,1679,1679,148
20231117,114800,291475666,1678,1678,1678,1678,40
20231117,114700,291408546,1679,1679,1679,1679,977
20231117,114600,289768163,1679,1679,1679,1679,42
20231117,114500,289697645,1679,1680,1680,1679,1000
20231117,114400,288018504,1680,1680,1680,1680,0
20231117,114300,288018504,1680,1680,1681,1680,952
20231117,114200,286419106,1680,1680,1680,1680,0
20231117,114100,286419106,1680,1680,1680,1680,63
20231117,114000,286313266,1680,1680,1680,1680,48
20231117,113900,286232626,1680,1680,1680,1680,0
20231117,113800,286232626,1680,1680,1680,1680,42
20231117,113700,286162066,1680,1681,1681,1680,2
20231117,113600,286158705,1681,1681,1681,1681,1
20231117,113500,286157024,1681,1681,1681,1681,550
20231117,113400,285232474,1681,1681,1681,1680,492
20231117,113300,284405464,1681,1683,1683,1681,90
20231117,113200,284254090,1683,1683,1683,1683,579
20231117,113100,283279633,1684,1684,1684,1684,0
20231117,113000,283279633,1684,1684,1684,1684,0
20231117,112900,283279633,1684,1684,1684,1684,10
20231117,112800,283262793,1683,1683,1683,1683,0
20231117,112700,283262793,1683,1683,1683,1683,0
20231117,112600,283262793,1683,1683,1683,1683,2
20231117,112500,283259427,1683,1683,1683,1683,8
20231117,112400,283245963,1685,1685,1685,1685,180
20231117,112300,282942663,1683,1683,1683,1683,632
20231117,112200,281879007,1683,1683,1683,1683,366
20231117,112100,281263029,1682,1682,1682,1682,213
20231117,112000,280904763,1682,1682,1682,1682,16
20231117,111900,280877851,1682,1682,1682,1682,295
20231117,111800,280381661,1682,1682,1682,1682,70
20231117,111700,280263921,1682,1682,1682,1682,0
20231117,111600,280263921,1682,1682,1682,1682,1
20231117,111500,280262239,1683,1683,1683,1683,2
20231117,111400,280258873,1683,1682,1683,1682,505
20231117,111300,279409339,1682,1681,1682,1681,852
20231117,111200,277976286,1681,1681,1681,1681,33
20231117,111100,277920813,1682,1682,1682,1682,1
20231117,111000,277919131,1682,1682,1682,1682,10
20231117,110900,277902311,1681,1681,1681,1681,0
20231117,110800,277902311,1681,1681,1681,1681,0
20231117,110700,277902311,1681,1681,1681,1681,0
20231117,110600,277902311,1681,1686,1687,1681,214
20231117,110500,277541621,1678,1678,1678,1675,6360
20231117,110400,266878354,1682,1682,1682,1681,1101
20231117,110300,265027472,1684,1684,1684,1684,0
20231117,110200,265027472,1684,1684,1684,1684,0
20231117,110100,265027472,1684,1684,1684,1684,10
20231117,110000,265010632,1684,1676,1684,1676,31
20231117,105900,264958668,1679,1684,1684,1678,944
20231117,105800,263372108,1678,1682,1682,1678,396
20231117,105700,262707584,1684,1674,1684,1674,1186
20231117,105600,260714435,1684,1675,1684,1675,1469
20231117,105500,258241641,1675,1684,1684,1675,6446
20231117,105400,247404979,1683,1683,1683,1683,0
20231117,105300,247404979,1683,1683,1683,1683,0
20231117,105200,247404979,1683,1683,1683,1683,0
20231117,105100,247404979,1683,1683,1683,1683,620
20231117,105000,246361519,1687,1686,1687,1686,1000
20231117,104900,244674756,1684,1684,1684,1684,612
20231117,104800,243644148,1685,1685,1685,1685,7
20231117,104700,243632353,1685,1685,1685,1685,55
20231117,104600,243539678,1685,1685,1685,1685,1513
20231117,104500,240990273,1685,1685,1685,1685,9
20231117,104400,240975108,1685,1685,1685,1685,0
20231117,104300,240975108,1685,1684,1685,1684,50
20231117,104200,240890859,1684,1684,1684,1684,0
20231117,104100,240890859,1684,1684,1684,1684,99
20231117,104000,240724143,1685,1685,1685,1685,0
20231117,103900,240724143,1685,1685,1685,1685,13
20231117,103800,240702238,1685,1684,1685,1684,1308
20231117,103700,238499071,1684,1684,1684,1684,1
20231117,103600,238497387,1684,1683,1684,1683,324
20231117,103500,237951971,1680,1681,1681,1680,2000
20231117,103400,234591926,1680,1679,1680,1679,942
20231117,103300,233010195,1678,1676,1678,1676,288
20231117,103200,232527057,1678,1680,1680,1678,4003
20231117,103100,225807989,1680,1680,1680,1680,5
20231117,103000,225799589,1680,1680,1680,1680,1309
20231117,102900,223600469,1680,1680,1680,1680,15
20231117,102800,223575269,1680,1680,1680,1680,65
20231117,102700,223466069,1679,1679,1679,1679,0
20231117,102600,223466069,1679,1676,1679,1676,1168
20231117,102500,221506334,1675,1675,1675,1675,0
20231117,102400,221506334,1675,1676,1676,1675,145
20231117,102300,221263454,1676,1676,1676,1676,21
20231117,102200,221228258,1676,1677,1677,1676,38
20231117,102100,221164560,1679,1679,1679,1679,10
20231117,102000,221147770,1679,1679,1679,1679,1
20231117,101900,221146091,1675,1675,1675,1675,42
20231117,101800,221075741,1675,1675,1675,1675,0
20231117,101700,221075741,1675,1677,1677,1675,250
20231117,101600,220656757,1678,1678,1678,1678,0
20231117,101500,220656757,1678,1683,1683,1678,1157
20231117,101400,218712418,1684,1684,1684,1684,15
20231117,101300,218687158,1684,1684,1684,1684,60
20231117,101200,218586118,1688,1686,1688,1684,6994
20231117,101100,206794480,1686,1686,1686,1686,42
20231117,101000,206723668,1686,1686,1686,1686,0
20231117,100900,206723668,1686,1686,1686,1686,96
20231117,100800,206561812,1687,1687,1687,1687,50
20231117,100700,206477462,1687,1687,1687,1687,30
20231117,100600,206426852,1686,1688,1688,1686,1741
20231117,100500,203491485,1688,1688,1688,1688,142
20231117,100400,203251789,1688,1688,1688,1688,0
20231117,100300,203251789,1688,1688,1688,1688,0
20231117,100200,203251789,1688,1688,1688,1688,0
20231117,100100,203251789,1688,1688,1688,1688,0
20231117,100000,203251789,1688,1688,1688,1688,0
20231117,095900,203251789,1688,1688,1688,1688,1
20231117,095800,203250101,1689,1689,1689,1689,4
20231117,095700,203243345,1690,1690,1690,1689,15
20231117,095600,203217997,1689,1687,1689,1687,710
20231117,095500,202018985,1687,1687,1687,1687,0
20231117,095400,202018985,1687,1687,1687,1687,1
20231117,095300,202017298,1687,1687,1687,1687,11
20231117,095200,201998741,1687,1687,1687,1687,14
20231117,095100,201975123,1689,1689,1689,1689,14
20231117,095000,201951477,1689,1689,1690,1689,1369
20231117,094900,199639109,1689,1689,1689,1689,1
20231117,094800,199637420,1686,1685,1686,1685,3047
20231117,094700,194502448,1685,1685,1685,1685,2
20231117,094600,194499078,1681,1681,1681,1681,0
20231117,094500,194499078,1681,1681,1681,1681,0
20231117,094400,194499078,1681,1681,1681,1681,1000
20231117,094300,192818078,1680,1680,1680,1680,205
20231117,094200,192473678,1681,1681,1681,1681,25
20231117,094100,192431653,1681,1681,1681,1681,4
20231117,094000,192424929,1681,1681,1683,1681,1050
20231117,093900,190657879,1681,1674,1681,1674,1219
20231117,093800,188617213,1672,1674,1675,1670,7954
20231117,093700,175317117,1674,1674,1674,1674,1195
20231117,093600,173316687,1670,1684,1684,1670,12123
20231117,093500,152961860,1686,1694,1694,1685,678
20231117,093400,151818293,1691,1691,1691,1691,2
20231117,093300,151814911,1691,1694,1695,1691,1635
20231117,093200,149049879,1692,1687,1694,1687,1538
20231117,093100,146449136,1687,1685,1687,1685,620
20231117,093000,145404186,1684,1684,1684,1684,2270
20231117,092900,141581506,1684,1687,1687,1684,7278
20231117,092800,129312979,1688,1688,1688,1688,3757
20231117,092700,122971163,1688,1689,1689,1688,1000
20231117,092600,121283083,1689,1689,1689,1689,522
20231117,092500,120401425,1688,1688,1688,1688,0
20231117,092400,120401425,1688,1688,1688,1688,0
20231117,092300,120401425,1688,1689,1690,1688,1061
20231117,092200,118609197,1688,1688,1688,1688,1789
20231117,092100,115589365,1688,1688,1688,1688,0
20231117,092000,115589365,1688,1692,1692,1688,1484
20231117,091900,113080822,1692,1693,1693,1692,215
20231117,091800,112716838,1694,1694,1694,1694,533
20231117,091700,111813936,1693,1692,1696,1692,1895
20231117,091600,108603798,1691,1689,1691,1688,5367
20231117,091500,99532532,1690,1696,1696,1690,12513
20231117,091400,78363246,1696,1696,1696,1696,38
20231117,091300,78298798,1696,1696,1697,1696,310
20231117,091200,77773028,1695,1694,1695,1694,52
20231117,091100,77684890,1694,1694,1694,1694,1112
20231117,091000,75801162,1694,1694,1694,1694,8
20231117,090900,75787610,1701,1694,1706,1691,2866
20231117,090800,70923219,1695,1694,1696,1694,388
20231117,090700,70265532,1696,1688,1696,1688,700
20231117,090600,69082338,1686,1689,1689,1686,7819
20231117,090500,55890929,1687,1691,1691,1687,1545
20231117,090400,53282564,1694,1703,1703,1686,13894
20231117,090300,29774000,1703,1703,1703,1703,1
20231117,090200,29772297,1713,1715,1715,1695,6811
20231117,090100,18205250,1715,1700,1717,1699,1712
20231117,090000,15295627,1700,1713,1720,1700,8943