stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231115,190400,419083921,1780,1780,1780,1780,3151
20231115,190300,419083921,1780,1780,1780,1780,0
20231115,190200,419083921,1780,1780,1780,1780,0
20231115,190100,419083921,1780,1780,1780,1780,0
20231115,190000,419083921,1780,1780,1780,1780,0
20231115,185900,419083921,1780,1780,1780,1780,0
20231115,185800,419083921,1780,1780,1780,1780,0
20231115,185700,419083921,1780,1780,1780,1780,0
20231115,185600,419083921,1780,1780,1780,1780,0
20231115,185500,419083921,1780,1780,1780,1780,0
20231115,185400,419083921,1780,1780,1780,1780,0
20231115,185300,419083921,1780,1780,1780,1780,0
20231115,185200,419083921,1780,1780,1780,1780,0
20231115,185100,419083921,1780,1780,1780,1780,0
20231115,185000,419083921,1780,1780,1780,1780,0
20231115,184900,419083921,1780,1780,1780,1780,0
20231115,184800,419083921,1780,1780,1780,1780,0
20231115,184700,419083921,1780,1780,1780,1780,0
20231115,184600,419083921,1780,1780,1780,1780,0
20231115,184500,419083921,1780,1780,1780,1780,0
20231115,184400,419083921,1780,1780,1780,1780,0
20231115,184300,419083921,1780,1780,1780,1780,0
20231115,184200,419083921,1780,1780,1780,1780,0
20231115,184100,419083921,1780,1780,1780,1780,0
20231115,184000,419083921,1780,1780,1780,1780,0
20231115,183900,419083921,1780,1780,1780,1780,0
20231115,183800,419083921,1780,1780,1780,1780,0
20231115,183700,419083921,1780,1780,1780,1780,0
20231115,183600,419083921,1780,1780,1780,1780,0
20231115,183500,419083921,1780,1780,1780,1780,0
20231115,183400,419083921,1780,1780,1780,1780,3151
20231115,183300,419083921,1780,1780,1780,1780,0
20231115,183200,419083921,1780,1780,1780,1780,0
20231115,183100,419083921,1780,1780,1780,1780,0
20231115,183000,419083921,1780,1780,1780,1780,0
20231115,182900,419083921,1780,1780,1780,1780,0
20231115,182800,419083921,1780,1780,1780,1780,0
20231115,182700,419083921,1780,1780,1780,1780,0
20231115,182600,419083921,1780,1780,1780,1780,0
20231115,182500,419083921,1780,1780,1780,1780,0
20231115,182400,419083921,1780,1780,1780,1780,0
20231115,182300,419083921,1780,1780,1780,1780,0
20231115,182200,419083921,1780,1780,1780,1780,0
20231115,182100,419083921,1780,1780,1780,1780,0
20231115,182000,419083921,1780,1780,1780,1780,0
20231115,181900,419083921,1780,1780,1780,1780,0
20231115,181800,419083921,1780,1780,1780,1780,0
20231115,181700,419083921,1780,1780,1780,1780,0
20231115,181600,419083921,1780,1780,1780,1780,0
20231115,181500,419083921,1780,1780,1780,1780,0
20231115,181400,419083921,1780,1780,1780,1780,0
20231115,181300,419083921,1780,1780,1780,1780,0
20231115,181200,419083921,1780,1780,1780,1780,0
20231115,181100,419083921,1780,1780,1780,1780,0
20231115,181000,419083921,1780,1780,1780,1780,0
20231115,180900,419083921,1780,1780,1780,1780,0
20231115,180800,419083921,1780,1780,1780,1780,0
20231115,180700,419083921,1780,1780,1780,1780,0
20231115,180600,419083921,1780,1780,1780,1780,0
20231115,180500,419083921,1780,1780,1780,1780,0
20231115,180400,419083921,1780,1780,1780,1780,3151
20231115,180300,419083921,1780,1780,1780,1780,0
20231115,180200,419083921,1780,1780,1780,1780,0
20231115,180100,419083921,1780,1780,1780,1780,0
20231115,180000,419083921,1780,1780,1780,1780,0
20231115,175900,419083921,1780,1780,1780,1780,0
20231115,175800,419083921,1780,1780,1780,1780,0
20231115,175700,419083921,1780,1780,1780,1780,0
20231115,175600,419083921,1780,1780,1780,1780,0
20231115,175500,419083921,1780,1780,1780,1780,0
20231115,175400,419083921,1780,1780,1780,1780,0
20231115,175300,419083921,1780,1780,1780,1780,0
20231115,175200,419083921,1780,1780,1780,1780,0
20231115,175100,419083921,1780,1780,1780,1780,0
20231115,175000,419083921,1780,1780,1780,1780,0
20231115,174900,419083921,1780,1780,1780,1780,0
20231115,174800,419083921,1780,1780,1780,1780,0
20231115,174700,419083921,1780,1780,1780,1780,0
20231115,174600,419083921,1780,1780,1780,1780,0
20231115,174500,419083921,1780,1780,1780,1780,0
20231115,174400,419083921,1780,1780,1780,1780,0
20231115,174300,419083921,1780,1780,1780,1780,0
20231115,174200,419083921,1780,1780,1780,1780,0
20231115,174100,419083921,1780,1780,1780,1780,0
20231115,174000,419083921,1780,1780,1780,1780,0
20231115,173900,419083921,1780,1780,1780,1780,0
20231115,173800,419083921,1780,1780,1780,1780,0
20231115,173700,419083921,1780,1780,1780,1780,0
20231115,173600,419083921,1780,1780,1780,1780,0
20231115,173500,419083921,1780,1780,1780,1780,0
20231115,173400,419083921,1780,1780,1780,1780,3151
20231115,173300,419083921,1780,1780,1780,1780,0
20231115,173200,419083921,1780,1780,1780,1780,0
20231115,173100,419083921,1780,1780,1780,1780,0
20231115,173000,419083921,1780,1780,1780,1780,0
20231115,172900,419083921,1780,1780,1780,1780,0
20231115,172800,419083921,1780,1780,1780,1780,0
20231115,172700,419083921,1780,1780,1780,1780,0
20231115,172600,419083921,1780,1780,1780,1780,0
20231115,172500,419083921,1780,1780,1780,1780,0
20231115,172400,419083921,1780,1780,1780,1780,0
20231115,172300,419083921,1780,1780,1780,1780,0
20231115,172200,419083921,1780,1780,1780,1780,0
20231115,172100,419083921,1780,1780,1780,1780,0
20231115,172000,419083921,1780,1780,1780,1780,0
20231115,171900,419083921,1780,1780,1780,1780,0
20231115,171800,419083921,1780,1780,1780,1780,0
20231115,171700,419083921,1780,1780,1780,1780,0
20231115,171600,419083921,1780,1780,1780,1780,0
20231115,171500,419083921,1780,1780,1780,1780,0
20231115,171400,419083921,1780,1780,1780,1780,0
20231115,171300,419083921,1780,1780,1780,1780,0
20231115,171200,419083921,1780,1780,1780,1780,0
20231115,171100,419083921,1780,1780,1780,1780,0
20231115,171000,419083921,1780,1780,1780,1780,0
20231115,170900,419083921,1780,1780,1780,1780,0
20231115,170800,419083921,1780,1780,1780,1780,0
20231115,170700,419083921,1780,1780,1780,1780,0
20231115,170600,419083921,1780,1780,1780,1780,0
20231115,170500,419083921,1780,1780,1780,1780,0
20231115,170400,419083921,1780,1780,1780,1780,3151
20231115,170300,419083921,1780,1780,1780,1780,0
20231115,170200,419083921,1780,1780,1780,1780,0
20231115,170100,419083921,1780,1780,1780,1780,0
20231115,170000,419083921,1780,1780,1780,1780,0
20231115,165900,419083921,1780,1780,1780,1780,0
20231115,165800,419083921,1780,1780,1780,1780,0
20231115,165700,419083921,1780,1780,1780,1780,0
20231115,165600,419083921,1780,1780,1780,1780,0
20231115,165500,419083921,1780,1780,1780,1780,0
20231115,165400,419083921,1780,1780,1780,1780,0
20231115,165300,419083921,1780,1780,1780,1780,0
20231115,165200,419083921,1780,1780,1780,1780,0
20231115,165100,419083921,1780,1780,1780,1780,0
20231115,165000,419083921,1780,1780,1780,1780,0
20231115,164900,419083921,1780,1780,1780,1780,0
20231115,164800,419083921,1780,1780,1780,1780,0
20231115,164700,419083921,1780,1780,1780,1780,0
20231115,164600,419083921,1780,1780,1780,1780,0
20231115,164500,419083921,1780,1780,1780,1780,0
20231115,164400,419083921,1780,1780,1780,1780,0
20231115,164300,419083921,1780,1780,1780,1780,0
20231115,164200,419083921,1780,1780,1780,1780,0
20231115,164100,419083921,1780,1780,1780,1780,0
20231115,164000,419083921,1780,1780,1780,1780,0
20231115,163900,419083921,1780,1780,1780,1780,0
20231115,163800,419083921,1780,1780,1780,1780,0
20231115,163700,419083921,1780,1780,1780,1780,0
20231115,163600,419083921,1780,1780,1780,1780,0
20231115,163500,419083921,1780,1780,1780,1780,0
20231115,163400,419083921,1780,1780,1780,1780,3151
20231115,163300,419083921,1780,1780,1780,1780,0
20231115,163200,419083921,1780,1780,1780,1780,0
20231115,163100,419083921,1780,1780,1780,1780,0
20231115,163000,419083921,1780,1780,1780,1780,0
20231115,162900,419083921,1780,1780,1780,1780,0
20231115,162800,419083921,1780,1780,1780,1780,0
20231115,162700,419083921,1780,1780,1780,1780,0
20231115,162600,419083921,1780,1780,1780,1780,0
20231115,162500,419083921,1780,1780,1780,1780,0
20231115,162400,419083921,1780,1780,1780,1780,0
20231115,162300,419083921,1780,1780,1780,1780,0
20231115,162200,419083921,1780,1780,1780,1780,0
20231115,162100,419083921,1780,1780,1780,1780,0
20231115,162000,419083921,1780,1780,1780,1780,0
20231115,161900,419083921,1780,1780,1780,1780,0
20231115,161800,419083921,1780,1780,1780,1780,0
20231115,161700,419083921,1780,1780,1780,1780,0
20231115,161600,419083921,1780,1780,1780,1780,0
20231115,161500,419083921,1780,1780,1780,1780,0
20231115,161400,419083921,1780,1780,1780,1780,0
20231115,161300,419083921,1780,1780,1780,1780,0
20231115,161200,419083921,1780,1780,1780,1780,0
20231115,161100,419083921,1780,1780,1780,1780,0
20231115,161000,419083921,1780,1780,1780,1780,0
20231115,160900,419083921,1780,1780,1780,1780,0
20231115,160800,419083921,1780,1780,1780,1780,0
20231115,160700,419083921,1780,1780,1780,1780,0
20231115,160600,419083921,1780,1780,1780,1780,0
20231115,160500,419083921,1780,1780,1780,1780,0
20231115,160400,419083921,1780,1780,1780,1780,3151
20231115,160300,419083921,1780,1780,1780,1780,0
20231115,160200,419083921,1780,1780,1780,1780,0
20231115,160100,419083921,1780,1780,1780,1780,0
20231115,160000,419083921,1780,1780,1780,1780,0
20231115,155900,419083921,1780,1780,1780,1780,0
20231115,155800,419083921,1780,1780,1780,1780,0
20231115,155700,419083921,1780,1780,1780,1780,0
20231115,155600,419083921,1780,1780,1780,1780,0
20231115,155500,419083921,1780,1780,1780,1780,0
20231115,155400,419083921,1780,1780,1780,1780,0
20231115,155300,419083921,1780,1780,1780,1780,0
20231115,155200,419083921,1780,1780,1780,1780,0
20231115,155100,419083921,1780,1780,1780,1780,0
20231115,155000,419083921,1780,1780,1780,1780,0
20231115,154900,419083921,1780,1780,1780,1780,0
20231115,154800,419083921,1780,1780,1780,1780,0
20231115,154700,419083921,1780,1780,1780,1780,0
20231115,154600,419083921,1780,1780,1780,1780,0
20231115,154500,419083921,1780,1780,1780,1780,0
20231115,154400,419083921,1780,1780,1780,1780,0
20231115,154300,419083921,1780,1780,1780,1780,0
20231115,154200,419083921,1780,1780,1780,1780,0
20231115,154100,419083921,1780,1780,1780,1780,0
20231115,154000,419083921,1780,1780,1780,1780,0
20231115,153900,419083921,1780,1780,1780,1780,0
20231115,153800,419083921,1780,1780,1780,1780,0
20231115,153700,419083921,1780,1780,1780,1780,0
20231115,153600,419083921,1780,1780,1780,1780,0
20231115,153500,419083921,1780,1780,1780,1780,0
20231115,153400,419083921,1780,1780,1780,1780,3151
20231115,153300,419083921,1780,1780,1780,1780,0
20231115,153200,419083921,1780,1780,1780,1780,0
20231115,153100,419083921,1780,1780,1780,1780,0
20231115,153000,419083921,1780,1780,1780,1780,3151
20231115,152900,413475141,1778,1778,1778,1778,0
20231115,152800,413475141,1778,1778,1778,1778,0
20231115,152700,413475141,1778,1778,1778,1778,0
20231115,152600,413475141,1778,1778,1778,1778,0
20231115,152500,413475141,1778,1778,1778,1778,0
20231115,152400,413475141,1778,1778,1778,1778,0
20231115,152300,413475141,1778,1778,1778,1778,0
20231115,152200,413475141,1778,1778,1778,1778,0
20231115,152100,413475141,1778,1778,1778,1778,0
20231115,152000,413475141,1778,1778,1778,1778,0
20231115,151900,413475141,1778,1778,1778,1778,2
20231115,151800,413471585,1779,1779,1780,1779,301
20231115,151700,412936105,1773,1773,1773,1773,1800
20231115,151600,409744705,1773,1773,1773,1773,0
20231115,151500,409744705,1773,1773,1773,1773,0
20231115,151400,409744705,1773,1773,1773,1773,0
20231115,151300,409744705,1773,1773,1773,1773,0
20231115,151200,409744705,1773,1774,1774,1773,350
20231115,151100,409123955,1773,1773,1773,1773,0
20231115,151000,409123955,1773,1773,1773,1773,650
20231115,150900,407971505,1773,1774,1774,1773,630
20231115,150800,406854307,1775,1775,1775,1775,100
20231115,150700,406676807,1775,1774,1775,1774,40
20231115,150600,406605825,1774,1776,1776,1774,1629
20231115,150500,403714388,1776,1776,1776,1776,145
20231115,150400,403456868,1776,1776,1776,1776,0
20231115,150300,403456868,1776,1776,1776,1776,0
20231115,150200,403456868,1776,1776,1776,1776,55
20231115,150100,403359188,1780,1780,1780,1780,0
20231115,150000,403359188,1780,1780,1780,1780,0
20231115,145900,403359188,1780,1780,1780,1780,10
20231115,145800,403341388,1781,1781,1781,1781,0
20231115,145700,403341388,1781,1781,1781,1781,200
20231115,145600,402985188,1781,1781,1781,1781,1
20231115,145500,402983407,1782,1782,1782,1782,0
20231115,145400,402983407,1782,1782,1782,1782,0
20231115,145300,402983407,1782,1783,1783,1782,45
20231115,145200,402903215,1789,1789,1789,1789,0
20231115,145100,402903215,1789,1789,1789,1789,0
20231115,145000,402903215,1789,1789,1789,1789,0
20231115,144900,402903215,1789,1789,1789,1789,0
20231115,144800,402903215,1789,1789,1789,1789,0
20231115,144700,402903215,1789,1787,1789,1787,280
20231115,144600,402402595,1782,1782,1782,1782,0
20231115,144500,402402595,1782,1782,1782,1782,0
20231115,144400,402402595,1782,1782,1782,1782,0
20231115,144300,402402595,1782,1782,1782,1782,0
20231115,144200,402402595,1782,1783,1783,1782,268
20231115,144100,401925013,1782,1782,1782,1782,0
20231115,144000,401925013,1782,1782,1782,1782,0
20231115,143900,401925013,1782,1782,1782,1782,0
20231115,143800,401925013,1782,1782,1782,1782,0
20231115,143700,401925013,1782,1782,1782,1782,0
20231115,143600,401925013,1782,1783,1783,1782,162
20231115,143500,401636309,1782,1787,1789,1782,558
20231115,143400,400638767,1781,1781,1781,1781,10
20231115,143300,400620957,1781,1781,1781,1781,20
20231115,143200,400585337,1775,1775,1775,1775,0
20231115,143100,400585337,1775,1775,1775,1775,0
20231115,143000,400585337,1775,1775,1775,1775,41
20231115,142900,400512562,1774,1775,1775,1774,55
20231115,142800,400414981,1775,1775,1775,1775,108
20231115,142700,400223281,1775,1775,1775,1775,201
20231115,142600,399866506,1781,1786,1786,1781,242
20231115,142500,399435489,1781,1781,1781,1781,249
20231115,142400,398992020,1781,1781,1781,1781,0
20231115,142300,398992020,1781,1781,1781,1781,150
20231115,142200,398724870,1781,1786,1786,1781,1038
20231115,142100,396875334,1783,1784,1784,1783,186
20231115,142000,396543686,1784,1784,1784,1784,0
20231115,141900,396543686,1784,1784,1784,1784,84
20231115,141800,396393830,1784,1784,1784,1784,0
20231115,141700,396393830,1784,1784,1784,1784,1
20231115,141600,396392046,1787,1787,1787,1787,0
20231115,141500,396392046,1787,1787,1787,1787,0
20231115,141400,396392046,1787,1787,1787,1787,0
20231115,141300,396392046,1787,1787,1787,1787,0
20231115,141200,396392046,1787,1787,1787,1787,0
20231115,141100,396392046,1787,1787,1787,1787,0
20231115,141000,396392046,1787,1787,1787,1787,0
20231115,140900,396392046,1787,1783,1787,1783,140
20231115,140800,396142026,1783,1783,1783,1783,0
20231115,140700,396142026,1783,1783,1783,1783,0
20231115,140600,396142026,1783,1783,1783,1783,0
20231115,140500,396142026,1783,1783,1783,1783,0
20231115,140400,396142026,1783,1783,1783,1783,269
20231115,140300,395662399,1783,1783,1783,1783,0
20231115,140200,395662399,1783,1783,1783,1783,0
20231115,140100,395662399,1783,1783,1783,1783,438
20231115,140000,394881445,1783,1783,1783,1783,0
20231115,135900,394881445,1783,1782,1783,1782,207
20231115,135800,394512365,1781,1781,1781,1781,0
20231115,135700,394512365,1781,1781,1781,1781,10
20231115,135600,394494555,1781,1781,1781,1781,1
20231115,135500,394492774,1781,1781,1781,1781,2
20231115,135400,394489212,1781,1781,1781,1781,33
20231115,135300,394430439,1781,1781,1781,1781,0
20231115,135200,394430439,1781,1781,1781,1781,3
20231115,135100,394425096,1773,1773,1773,1773,0
20231115,135000,394425096,1773,1773,1773,1773,0
20231115,134900,394425096,1773,1773,1773,1773,0
20231115,134800,394425096,1773,1773,1773,1773,0
20231115,134700,394425096,1773,1773,1773,1773,0
20231115,134600,394425096,1773,1775,1775,1773,1000
20231115,134500,392650426,1775,1775,1775,1775,0
20231115,134400,392650426,1775,1775,1775,1775,0
20231115,134300,392650426,1775,1776,1776,1775,232
20231115,134200,392238539,1776,1776,1776,1776,222
20231115,134100,391844267,1776,1775,1776,1775,195
20231115,134000,391498119,1776,1776,1777,1776,1217
20231115,133900,389336427,1775,1787,1787,1775,4412
20231115,133800,381479570,1787,1787,1787,1787,0
20231115,133700,381479570,1787,1788,1788,1787,103
20231115,133600,381295488,1794,1791,1794,1791,6
20231115,133500,381284730,1792,1794,1794,1788,81
20231115,133400,381139886,1794,1794,1794,1794,1
20231115,133300,381138092,1795,1795,1795,1795,0
20231115,133200,381138092,1795,1795,1795,1795,0
20231115,133100,381138092,1795,1789,1795,1789,101
20231115,133000,380956803,1788,1788,1788,1788,0
20231115,132900,380956803,1788,1788,1788,1788,0
20231115,132800,380956803,1788,1788,1788,1788,0
20231115,132700,380956803,1788,1788,1788,1788,206
20231115,132600,380588475,1788,1789,1789,1788,244
20231115,132500,380152197,1788,1793,1796,1788,1112
20231115,132400,378163297,1793,1793,1793,1793,17
20231115,132300,378132816,1792,1792,1792,1792,0
20231115,132200,378132816,1792,1793,1793,1792,411
20231115,132100,377395958,1793,1794,1794,1793,23
20231115,132000,377354714,1796,1795,1796,1795,2
20231115,131900,377351123,1796,1794,1796,1794,107
20231115,131800,377159152,1795,1794,1795,1794,32
20231115,131700,377101733,1793,1793,1793,1793,90
20231115,131600,376940363,1793,1793,1793,1793,1
20231115,131500,376938570,1792,1792,1792,1792,0
20231115,131400,376938570,1792,1792,1792,1792,0
20231115,131300,376938570,1792,1792,1792,1792,0
20231115,131200,376938570,1792,1792,1792,1792,1
20231115,131100,376936778,1790,1790,1790,1790,0
20231115,131000,376936778,1790,1790,1790,1790,2318
20231115,130900,372787558,1790,1795,1795,1790,4376
20231115,130800,364953058,1790,1790,1790,1790,0
20231115,130700,364953058,1790,1790,1790,1790,660
20231115,130600,363771658,1790,1790,1790,1790,0
20231115,130500,363771658,1790,1793,1800,1790,508
20231115,130400,362857570,1794,1794,1794,1794,0
20231115,130300,362857570,1794,1794,1794,1794,0
20231115,130200,362857570,1794,1794,1794,1794,0
20231115,130100,362857570,1794,1794,1794,1794,1
20231115,130000,362855776,1800,1800,1800,1800,0
20231115,125900,362855776,1800,1800,1800,1800,0
20231115,125800,362855776,1800,1800,1800,1799,80
20231115,125700,362711777,1800,1798,1801,1798,650
20231115,125600,361541756,1800,1798,1800,1798,350
20231115,125500,360911782,1802,1802,1802,1802,0
20231115,125400,360911782,1802,1796,1802,1796,84
20231115,125300,360760636,1784,1789,1789,1784,253
20231115,125200,360309008,1801,1801,1801,1801,0
20231115,125100,360309008,1801,1801,1801,1801,0
20231115,125000,360309008,1801,1803,1803,1801,56
20231115,124900,360208052,1804,1804,1804,1803,118
20231115,124800,359995181,1804,1806,1806,1803,10
20231115,124700,359977138,1806,1804,1810,1804,335
20231115,124600,359371651,1803,1782,1803,1777,1170
20231115,124500,357289067,1781,1781,1781,1781,5
20231115,124400,357280162,1781,1781,1781,1781,15
20231115,124300,357253447,1780,1782,1782,1780,475
20231115,124200,356407909,1780,1780,1780,1780,0
20231115,124100,356407909,1780,1780,1780,1780,0
20231115,124000,356407909,1780,1777,1781,1776,754
20231115,123900,355066591,1777,1782,1782,1777,1088
20231115,123800,353130359,1780,1781,1781,1780,218
20231115,123700,352742285,1780,1790,1790,1780,2637
20231115,123600,348043020,1790,1791,1791,1790,1967
20231115,123500,344521904,1790,1790,1790,1790,7
20231115,123400,344509374,1790,1799,1800,1790,831
20231115,123300,343021818,1801,1789,1801,1788,636
20231115,123200,341883200,1801,1801,1801,1801,0
20231115,123100,341883200,1801,1801,1801,1801,42
20231115,123000,341807558,1785,1790,1790,1785,1315
20231115,122900,339459417,1790,1790,1790,1790,0
20231115,122800,339459417,1790,1791,1791,1790,2781
20231115,122700,334478672,1790,1803,1803,1790,1325
20231115,122600,332102971,1805,1796,1805,1794,1683
20231115,122500,329081092,1807,1807,1808,1807,302
20231115,122400,328535377,1795,1811,1811,1795,430
20231115,122300,327762641,1811,1808,1811,1808,12
20231115,122200,327740917,1810,1794,1810,1792,488
20231115,122100,326863666,1794,1799,1799,1794,432
20231115,122000,326088442,1805,1804,1805,1804,101
20231115,121900,325906141,1796,1796,1796,1796,13
20231115,121800,325882793,1791,1797,1797,1791,199
20231115,121700,325525477,1797,1799,1801,1797,787
20231115,121600,324109793,1799,1802,1802,1798,292
20231115,121500,323584273,1814,1813,1814,1813,102
20231115,121400,323399246,1813,1812,1813,1812,11
20231115,121300,323379313,1799,1820,1820,1797,118
20231115,121200,323166206,1791,1810,1820,1791,2908
20231115,121100,317903885,1792,1792,1813,1790,8666
20231115,121000,302382299,1792,1813,1813,1792,680
20231115,120900,301155278,1821,1823,1823,1813,575
20231115,120800,300110210,1811,1816,1817,1811,7365
20231115,120700,286762184,1826,1844,1844,1811,11145
20231115,120600,266456962,1844,1899,1899,1844,16427
20231115,120500,235850371,1898,1943,1945,1880,28999
20231115,120400,180024943,1943,1930,1943,1930,18511
20231115,120300,144282943,1920,1920,1920,1920,0
20231115,120200,144282943,1920,1790,1920,1790,18773
20231115,120100,109455674,1790,1779,1791,1779,3532
20231115,120000,103132202,1785,1785,1785,1785,0
20231115,115900,103132202,1785,1787,1787,1784,600
20231115,115800,102060220,1787,1786,1787,1786,6
20231115,115700,102049499,1786,1786,1786,1786,0
20231115,115600,102049499,1786,1786,1786,1786,0
20231115,115500,102049499,1786,1786,1786,1786,1
20231115,115400,102047713,1787,1787,1787,1787,1
20231115,115300,102045926,1787,1787,1787,1787,1
20231115,115200,102044139,1788,1788,1788,1788,26
20231115,115100,101997651,1788,1768,1788,1768,2
20231115,115000,101994095,1767,1767,1767,1767,0
20231115,114900,101994095,1767,1767,1767,1767,87
20231115,114800,101840366,1767,1767,1767,1767,0
20231115,114700,101840366,1767,1767,1767,1767,0
20231115,114600,101840366,1767,1767,1767,1767,6
20231115,114500,101829764,1767,1767,1767,1767,7
20231115,114400,101817395,1767,1767,1767,1767,3
20231115,114300,101812094,1791,1791,1791,1791,0
20231115,114200,101812094,1791,1790,1791,1789,624
20231115,114100,100694592,1791,1789,1791,1789,743
20231115,114000,99364635,1790,1790,1790,1790,0
20231115,113900,99364635,1790,1790,1790,1790,0
20231115,113800,99364635,1790,1790,1790,1790,0
20231115,113700,99364635,1790,1790,1790,1790,0
20231115,113600,99364635,1790,1790,1790,1790,0
20231115,113500,99364635,1790,1790,1790,1790,0
20231115,113400,99364635,1790,1790,1790,1790,2
20231115,113300,99361055,1791,1791,1791,1791,0
20231115,113200,99361055,1791,1786,1791,1785,410
20231115,113100,98628307,1787,1787,1787,1787,0
20231115,113000,98628307,1787,1787,1787,1787,0
20231115,112900,98628307,1787,1787,1787,1787,0
20231115,112800,98628307,1787,1784,1787,1784,52
20231115,112700,98535467,1787,1787,1787,1787,293
20231115,112600,98011876,1787,1787,1787,1787,7
20231115,112500,97999367,1787,1787,1787,1787,200
20231115,112400,97641967,1787,1787,1787,1787,0
20231115,112300,97641967,1787,1787,1787,1787,1
20231115,112200,97640180,1789,1789,1789,1789,1
20231115,112100,97638391,1768,1768,1768,1768,31
20231115,112000,97583583,1769,1769,1769,1769,29
20231115,111900,97532282,1769,1769,1769,1769,1
20231115,111800,97530513,1776,1776,1776,1776,0
20231115,111700,97530513,1776,1776,1776,1776,1
20231115,111600,97528737,1772,1772,1772,1772,0
20231115,111500,97528737,1772,1772,1772,1772,0
20231115,111400,97528737,1772,1772,1772,1772,0
20231115,111300,97528737,1772,1772,1772,1772,1
20231115,111200,97526965,1769,1769,1769,1769,0
20231115,111100,97526965,1769,1769,1769,1769,2
20231115,111000,97523427,1792,1792,1792,1792,1
20231115,110900,97521635,1794,1794,1794,1794,0
20231115,110800,97521635,1794,1776,1794,1776,100
20231115,110700,97343502,1767,1767,1767,1767,12
20231115,110600,97322298,1767,1767,1767,1767,0
20231115,110500,97322298,1767,1769,1769,1767,297
20231115,110400,96797289,1777,1780,1780,1777,403
20231115,110300,96081153,1796,1796,1796,1796,0
20231115,110200,96081153,1796,1796,1798,1796,553
20231115,110100,95087957,1796,1796,1797,1796,3617
20231115,110000,88591823,1796,1781,1809,1781,6454
20231115,105900,77025561,1782,1766,1782,1766,2507
20231115,105800,72572702,1766,1762,1766,1762,139
20231115,105700,72327388,1762,1761,1762,1761,5110
20231115,105600,63328489,1761,1767,1767,1761,61
20231115,105500,63221062,1767,1760,1767,1760,254
20231115,105400,62773906,1760,1759,1760,1759,3
20231115,105300,62768627,1757,1752,1757,1752,1533
20231115,105200,60080102,1751,1751,1751,1751,0
20231115,105100,60080102,1751,1751,1751,1751,0
20231115,105000,60080102,1751,1751,1751,1751,0
20231115,104900,60080102,1751,1751,1751,1751,1000
20231115,104800,58329102,1751,1751,1751,1751,250
20231115,104700,57891352,1750,1750,1750,1750,0
20231115,104600,57891352,1750,1751,1751,1750,1033
20231115,104500,56083569,1751,1751,1751,1751,0
20231115,104400,56083569,1751,1750,1751,1750,41
20231115,104300,56011818,1750,1750,1751,1750,642
20231115,104200,54888306,1751,1750,1751,1750,139
20231115,104100,54645049,1750,1750,1750,1750,53
20231115,104000,54552299,1745,1745,1745,1745,0
20231115,103900,54552299,1745,1745,1745,1745,0
20231115,103800,54552299,1745,1745,1745,1745,0
20231115,103700,54552299,1745,1745,1745,1745,0
20231115,103600,54552299,1745,1745,1745,1745,288
20231115,103500,54049739,1745,1745,1745,1745,0
20231115,103400,54049739,1745,1745,1745,1745,30
20231115,103300,53997389,1743,1751,1753,1743,215
20231115,103200,53620985,1751,1747,1751,1747,2597
20231115,103100,49077435,1743,1743,1743,1743,0
20231115,103000,49077435,1743,1743,1743,1743,5
20231115,102900,49068720,1743,1743,1743,1743,2
20231115,102800,49065234,1745,1745,1745,1745,0
20231115,102700,49065234,1745,1745,1745,1745,731
20231115,102600,47789639,1745,1745,1745,1745,94
20231115,102500,47625609,1745,1741,1745,1741,1353
20231115,102400,45267489,1741,1740,1741,1740,120
20231115,102300,45058625,1740,1739,1740,1739,1846
20231115,102200,41848365,1739,1739,1739,1739,0
20231115,102100,41848365,1739,1739,1739,1739,21
20231115,102000,41811846,1737,1737,1737,1737,0
20231115,101900,41811846,1737,1737,1737,1737,0
20231115,101800,41811846,1737,1737,1737,1737,0
20231115,101700,41811846,1737,1737,1737,1737,105
20231115,101600,41629461,1737,1737,1737,1737,0
20231115,101500,41629461,1737,1737,1737,1737,0
20231115,101400,41629461,1737,1737,1737,1737,0
20231115,101300,41629461,1737,1737,1737,1737,132
20231115,101200,41400177,1736,1736,1736,1736,50
20231115,101100,41313377,1736,1736,1736,1736,3
20231115,101000,41308169,1736,1736,1736,1736,117
20231115,100900,41105057,1736,1736,1736,1736,1206
20231115,100800,39011441,1735,1735,1735,1735,0
20231115,100700,39011441,1735,1735,1735,1735,0
20231115,100600,39011441,1735,1735,1735,1735,0
20231115,100500,39011441,1735,1735,1735,1735,1039
20231115,100400,37208776,1735,1735,1735,1735,80
20231115,100300,37069976,1735,1735,1735,1735,2038
20231115,100200,33534046,1735,1735,1735,1735,0
20231115,100100,33534046,1735,1735,1735,1735,0
20231115,100000,33534046,1735,1735,1735,1735,9
20231115,095900,33518431,1736,1736,1736,1736,0
20231115,095800,33518431,1736,1736,1736,1736,100
20231115,095700,33344831,1737,1737,1737,1737,0
20231115,095600,33344831,1737,1737,1737,1737,2
20231115,095500,33341357,1728,1728,1728,1728,0
20231115,095400,33341357,1728,1728,1728,1728,1
20231115,095300,33339629,1737,1737,1737,1737,1
20231115,095200,33337892,1728,1728,1728,1728,0
20231115,095100,33337892,1728,1728,1728,1728,0
20231115,095000,33337892,1728,1728,1728,1728,0
20231115,094900,33337892,1728,1728,1728,1728,0
20231115,094800,33337892,1728,1728,1728,1728,1
20231115,094700,33336164,1727,1727,1727,1727,0
20231115,094600,33336164,1727,1729,1729,1727,30
20231115,094500,33284351,1727,1727,1727,1727,0
20231115,094400,33284351,1727,1727,1727,1727,0
20231115,094300,33284351,1727,1727,1727,1727,1
20231115,094200,33282624,1726,1726,1726,1726,0
20231115,094100,33282624,1726,1726,1726,1726,0
20231115,094000,33282624,1726,1726,1726,1726,0
20231115,093900,33282624,1726,1737,1737,1725,2014
20231115,093800,29807051,1738,1738,1738,1738,107
20231115,093700,29621085,1738,1741,1741,1738,34
20231115,093600,29561897,1740,1741,1741,1740,501
20231115,093500,28690156,1738,1741,1741,1738,315
20231115,093400,28141745,1740,1740,1740,1740,0
20231115,093300,28141745,1740,1740,1740,1740,0
20231115,093200,28141745,1740,1741,1741,1740,1702
20231115,093100,25180263,1741,1741,1741,1741,2
20231115,093000,25176781,1741,1741,1741,1740,38
20231115,092900,25110630,1741,1741,1741,1740,32
20231115,092800,25054919,1740,1740,1740,1740,33
20231115,092700,24997499,1740,1740,1740,1740,0
20231115,092600,24997499,1740,1740,1740,1740,1001
20231115,092500,23255759,1741,1741,1741,1741,0
20231115,092400,23255759,1741,1741,1741,1741,0
20231115,092300,23255759,1741,1741,1741,1741,5
20231115,092200,23247054,1741,1741,1741,1741,0
20231115,092100,23247054,1741,1741,1741,1741,0
20231115,092000,23247054,1741,1741,1741,1741,1
20231115,091900,23245313,1726,1726,1726,1726,0
20231115,091800,23245313,1726,1732,1732,1726,633
20231115,091700,22152547,1743,1743,1743,1743,0
20231115,091600,22152547,1743,1743,1743,1743,2
20231115,091500,22149061,1743,1743,1743,1743,1
20231115,091400,22147318,1744,1744,1744,1744,0
20231115,091300,22147318,1744,1744,1744,1744,0
20231115,091200,22147318,1744,1744,1744,1744,1
20231115,091100,22145574,1726,1726,1726,1726,7531
20231115,091000,9147068,1726,1727,1727,1725,459
20231115,090900,8354834,1725,1725,1725,1725,200
20231115,090800,8009834,1725,1725,1726,1725,451
20231115,090700,7231845,1725,1725,1725,1724,78
20231115,090600,7097339,1724,1726,1726,1724,380
20231115,090500,6441739,1750,1750,1750,1750,0
20231115,090400,6441739,1750,1750,1750,1750,0
20231115,090300,6441739,1750,1750,1750,1750,0
20231115,090200,6441739,1750,1750,1750,1750,200
20231115,090100,6091739,1750,1739,1750,1739,3502
20231115,090000,1750,1750,1750,1750,1750,1