stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231117,190400,240511841,1733,1733,1733,1733,3151
20231117,190300,240511841,1733,1733,1733,1733,0
20231117,190200,240511841,1733,1733,1733,1733,0
20231117,190100,240511841,1733,1733,1733,1733,0
20231117,190000,240511841,1733,1733,1733,1733,0
20231117,185900,240511841,1733,1733,1733,1733,0
20231117,185800,240511841,1733,1733,1733,1733,0
20231117,185700,240511841,1733,1733,1733,1733,0
20231117,185600,240511841,1733,1733,1733,1733,0
20231117,185500,240511841,1733,1733,1733,1733,0
20231117,185400,240511841,1733,1733,1733,1733,0
20231117,185300,240511841,1733,1733,1733,1733,0
20231117,185200,240511841,1733,1733,1733,1733,0
20231117,185100,240511841,1733,1733,1733,1733,0
20231117,185000,240511841,1733,1733,1733,1733,0
20231117,184900,240511841,1733,1733,1733,1733,0
20231117,184800,240511841,1733,1733,1733,1733,0
20231117,184700,240511841,1733,1733,1733,1733,0
20231117,184600,240511841,1733,1733,1733,1733,0
20231117,184500,240511841,1733,1733,1733,1733,0
20231117,184400,240511841,1733,1733,1733,1733,0
20231117,184300,240511841,1733,1733,1733,1733,0
20231117,184200,240511841,1733,1733,1733,1733,0
20231117,184100,240511841,1733,1733,1733,1733,0
20231117,184000,240511841,1733,1733,1733,1733,0
20231117,183900,240511841,1733,1733,1733,1733,0
20231117,183800,240511841,1733,1733,1733,1733,0
20231117,183700,240511841,1733,1733,1733,1733,0
20231117,183600,240511841,1733,1733,1733,1733,0
20231117,183500,240511841,1733,1733,1733,1733,0
20231117,183400,240511841,1733,1733,1733,1733,3151
20231117,183300,240511841,1733,1733,1733,1733,0
20231117,183200,240511841,1733,1733,1733,1733,0
20231117,183100,240511841,1733,1733,1733,1733,0
20231117,183000,240511841,1733,1733,1733,1733,0
20231117,182900,240511841,1733,1733,1733,1733,0
20231117,182800,240511841,1733,1733,1733,1733,0
20231117,182700,240511841,1733,1733,1733,1733,0
20231117,182600,240511841,1733,1733,1733,1733,0
20231117,182500,240511841,1733,1733,1733,1733,0
20231117,182400,240511841,1733,1733,1733,1733,0
20231117,182300,240511841,1733,1733,1733,1733,0
20231117,182200,240511841,1733,1733,1733,1733,0
20231117,182100,240511841,1733,1733,1733,1733,0
20231117,182000,240511841,1733,1733,1733,1733,0
20231117,181900,240511841,1733,1733,1733,1733,0
20231117,181800,240511841,1733,1733,1733,1733,0
20231117,181700,240511841,1733,1733,1733,1733,0
20231117,181600,240511841,1733,1733,1733,1733,0
20231117,181500,240511841,1733,1733,1733,1733,0
20231117,181400,240511841,1733,1733,1733,1733,0
20231117,181300,240511841,1733,1733,1733,1733,0
20231117,181200,240511841,1733,1733,1733,1733,0
20231117,181100,240511841,1733,1733,1733,1733,0
20231117,181000,240511841,1733,1733,1733,1733,0
20231117,180900,240511841,1733,1733,1733,1733,0
20231117,180800,240511841,1733,1733,1733,1733,0
20231117,180700,240511841,1733,1733,1733,1733,0
20231117,180600,240511841,1733,1733,1733,1733,0
20231117,180500,240511841,1733,1733,1733,1733,0
20231117,180400,240511841,1733,1733,1733,1733,3151
20231117,180300,240511841,1733,1733,1733,1733,0
20231117,180200,240511841,1733,1733,1733,1733,0
20231117,180100,240511841,1733,1733,1733,1733,0
20231117,180000,240511841,1733,1733,1733,1733,0
20231117,175900,240511841,1733,1733,1733,1733,0
20231117,175800,240511841,1733,1733,1733,1733,0
20231117,175700,240511841,1733,1733,1733,1733,0
20231117,175600,240511841,1733,1733,1733,1733,0
20231117,175500,240511841,1733,1733,1733,1733,0
20231117,175400,240511841,1733,1733,1733,1733,0
20231117,175300,240511841,1733,1733,1733,1733,0
20231117,175200,240511841,1733,1733,1733,1733,0
20231117,175100,240511841,1733,1733,1733,1733,0
20231117,175000,240511841,1733,1733,1733,1733,0
20231117,174900,240511841,1733,1733,1733,1733,0
20231117,174800,240511841,1733,1733,1733,1733,0
20231117,174700,240511841,1733,1733,1733,1733,0
20231117,174600,240511841,1733,1733,1733,1733,0
20231117,174500,240511841,1733,1733,1733,1733,0
20231117,174400,240511841,1733,1733,1733,1733,0
20231117,174300,240511841,1733,1733,1733,1733,0
20231117,174200,240511841,1733,1733,1733,1733,0
20231117,174100,240511841,1733,1733,1733,1733,0
20231117,174000,240511841,1733,1733,1733,1733,0
20231117,173900,240511841,1733,1733,1733,1733,0
20231117,173800,240511841,1733,1733,1733,1733,0
20231117,173700,240511841,1733,1733,1733,1733,0
20231117,173600,240511841,1733,1733,1733,1733,0
20231117,173500,240511841,1733,1733,1733,1733,0
20231117,173400,240511841,1733,1733,1733,1733,3151
20231117,173300,240511841,1733,1733,1733,1733,0
20231117,173200,240511841,1733,1733,1733,1733,0
20231117,173100,240511841,1733,1733,1733,1733,0
20231117,173000,240511841,1733,1733,1733,1733,0
20231117,172900,240511841,1733,1733,1733,1733,0
20231117,172800,240511841,1733,1733,1733,1733,0
20231117,172700,240511841,1733,1733,1733,1733,0
20231117,172600,240511841,1733,1733,1733,1733,0
20231117,172500,240511841,1733,1733,1733,1733,0
20231117,172400,240511841,1733,1733,1733,1733,0
20231117,172300,240511841,1733,1733,1733,1733,0
20231117,172200,240511841,1733,1733,1733,1733,0
20231117,172100,240511841,1733,1733,1733,1733,0
20231117,172000,240511841,1733,1733,1733,1733,0
20231117,171900,240511841,1733,1733,1733,1733,0
20231117,171800,240511841,1733,1733,1733,1733,0
20231117,171700,240511841,1733,1733,1733,1733,0
20231117,171600,240511841,1733,1733,1733,1733,0
20231117,171500,240511841,1733,1733,1733,1733,0
20231117,171400,240511841,1733,1733,1733,1733,0
20231117,171300,240511841,1733,1733,1733,1733,0
20231117,171200,240511841,1733,1733,1733,1733,0
20231117,171100,240511841,1733,1733,1733,1733,0
20231117,171000,240511841,1733,1733,1733,1733,0
20231117,170900,240511841,1733,1733,1733,1733,0
20231117,170800,240511841,1733,1733,1733,1733,0
20231117,170700,240511841,1733,1733,1733,1733,0
20231117,170600,240511841,1733,1733,1733,1733,0
20231117,170500,240511841,1733,1733,1733,1733,0
20231117,170400,240511841,1733,1733,1733,1733,3151
20231117,170300,240511841,1733,1733,1733,1733,0
20231117,170200,240511841,1733,1733,1733,1733,0
20231117,170100,240511841,1733,1733,1733,1733,0
20231117,170000,240511841,1733,1733,1733,1733,0
20231117,165900,240511841,1733,1733,1733,1733,0
20231117,165800,240511841,1733,1733,1733,1733,0
20231117,165700,240511841,1733,1733,1733,1733,0
20231117,165600,240511841,1733,1733,1733,1733,0
20231117,165500,240511841,1733,1733,1733,1733,0
20231117,165400,240511841,1733,1733,1733,1733,0
20231117,165300,240511841,1733,1733,1733,1733,0
20231117,165200,240511841,1733,1733,1733,1733,0
20231117,165100,240511841,1733,1733,1733,1733,0
20231117,165000,240511841,1733,1733,1733,1733,0
20231117,164900,240511841,1733,1733,1733,1733,0
20231117,164800,240511841,1733,1733,1733,1733,0
20231117,164700,240511841,1733,1733,1733,1733,0
20231117,164600,240511841,1733,1733,1733,1733,0
20231117,164500,240511841,1733,1733,1733,1733,0
20231117,164400,240511841,1733,1733,1733,1733,0
20231117,164300,240511841,1733,1733,1733,1733,0
20231117,164200,240511841,1733,1733,1733,1733,0
20231117,164100,240511841,1733,1733,1733,1733,0
20231117,164000,240511841,1733,1733,1733,1733,0
20231117,163900,240511841,1733,1733,1733,1733,0
20231117,163800,240511841,1733,1733,1733,1733,0
20231117,163700,240511841,1733,1733,1733,1733,0
20231117,163600,240511841,1733,1733,1733,1733,0
20231117,163500,240511841,1733,1733,1733,1733,0
20231117,163400,240511841,1733,1733,1733,1733,3151
20231117,163300,240511841,1733,1733,1733,1733,0
20231117,163200,240511841,1733,1733,1733,1733,0
20231117,163100,240511841,1733,1733,1733,1733,0
20231117,163000,240511841,1733,1733,1733,1733,0
20231117,162900,240511841,1733,1733,1733,1733,0
20231117,162800,240511841,1733,1733,1733,1733,0
20231117,162700,240511841,1733,1733,1733,1733,0
20231117,162600,240511841,1733,1733,1733,1733,0
20231117,162500,240511841,1733,1733,1733,1733,0
20231117,162400,240511841,1733,1733,1733,1733,0
20231117,162300,240511841,1733,1733,1733,1733,0
20231117,162200,240511841,1733,1733,1733,1733,0
20231117,162100,240511841,1733,1733,1733,1733,0
20231117,162000,240511841,1733,1733,1733,1733,0
20231117,161900,240511841,1733,1733,1733,1733,0
20231117,161800,240511841,1733,1733,1733,1733,0
20231117,161700,240511841,1733,1733,1733,1733,0
20231117,161600,240511841,1733,1733,1733,1733,0
20231117,161500,240511841,1733,1733,1733,1733,0
20231117,161400,240511841,1733,1733,1733,1733,0
20231117,161300,240511841,1733,1733,1733,1733,0
20231117,161200,240511841,1733,1733,1733,1733,0
20231117,161100,240511841,1733,1733,1733,1733,0
20231117,161000,240511841,1733,1733,1733,1733,0
20231117,160900,240511841,1733,1733,1733,1733,0
20231117,160800,240511841,1733,1733,1733,1733,0
20231117,160700,240511841,1733,1733,1733,1733,0
20231117,160600,240511841,1733,1733,1733,1733,0
20231117,160500,240511841,1733,1733,1733,1733,0
20231117,160400,240511841,1733,1733,1733,1733,3151
20231117,160300,240511841,1733,1733,1733,1733,0
20231117,160200,240511841,1733,1733,1733,1733,0
20231117,160100,240511841,1733,1733,1733,1733,0
20231117,160000,240511841,1733,1733,1733,1733,0
20231117,155900,240511841,1733,1733,1733,1733,0
20231117,155800,240511841,1733,1733,1733,1733,0
20231117,155700,240511841,1733,1733,1733,1733,0
20231117,155600,240511841,1733,1733,1733,1733,0
20231117,155500,240511841,1733,1733,1733,1733,0
20231117,155400,240511841,1733,1733,1733,1733,0
20231117,155300,240511841,1733,1733,1733,1733,0
20231117,155200,240511841,1733,1733,1733,1733,0
20231117,155100,240511841,1733,1733,1733,1733,0
20231117,155000,240511841,1733,1733,1733,1733,0
20231117,154900,240511841,1733,1733,1733,1733,0
20231117,154800,240511841,1733,1733,1733,1733,0
20231117,154700,240511841,1733,1733,1733,1733,0
20231117,154600,240511841,1733,1733,1733,1733,0
20231117,154500,240511841,1733,1733,1733,1733,0
20231117,154400,240511841,1733,1733,1733,1733,0
20231117,154300,240511841,1733,1733,1733,1733,0
20231117,154200,240511841,1733,1733,1733,1733,0
20231117,154100,240511841,1733,1733,1733,1733,0
20231117,154000,240511841,1733,1733,1733,1733,0
20231117,153900,240511841,1733,1733,1733,1733,0
20231117,153800,240511841,1733,1733,1733,1733,0
20231117,153700,240511841,1733,1733,1733,1733,0
20231117,153600,240511841,1733,1733,1733,1733,0
20231117,153500,240511841,1733,1733,1733,1733,0
20231117,153400,240511841,1733,1733,1733,1733,3151
20231117,153300,240511841,1733,1733,1733,1733,0
20231117,153200,240511841,1733,1733,1733,1733,0
20231117,153100,240511841,1733,1733,1733,1733,0
20231117,153000,240511841,1733,1733,1733,1733,3151
20231117,152900,235051158,1735,1735,1735,1735,0
20231117,152800,235051158,1735,1735,1735,1735,0
20231117,152700,235051158,1735,1735,1735,1735,0
20231117,152600,235051158,1735,1735,1735,1735,0
20231117,152500,235051158,1735,1735,1735,1735,0
20231117,152400,235051158,1735,1735,1735,1735,0
20231117,152300,235051158,1735,1735,1735,1735,0
20231117,152200,235051158,1735,1735,1735,1735,0
20231117,152100,235051158,1735,1735,1735,1735,0
20231117,152000,235051158,1735,1735,1735,1735,0
20231117,151900,235051158,1735,1735,1735,1735,0
20231117,151800,235051158,1735,1735,1735,1735,0
20231117,151700,235051158,1735,1735,1735,1735,1
20231117,151600,235049423,1735,1735,1735,1735,0
20231117,151500,235049423,1735,1735,1735,1734,39
20231117,151400,234981788,1735,1735,1735,1735,14
20231117,151300,234957498,1735,1735,1735,1735,9
20231117,151200,234941883,1735,1735,1735,1735,107
20231117,151100,234756238,1735,1735,1735,1734,259
20231117,151000,234307121,1735,1735,1735,1735,273
20231117,150900,233833466,1735,1735,1735,1735,0
20231117,150800,233833466,1735,1735,1735,1735,0
20231117,150700,233833466,1735,1735,1735,1735,0
20231117,150600,233833466,1735,1735,1735,1735,200
20231117,150500,233486466,1737,1737,1737,1737,50
20231117,150400,233399616,1737,1737,1737,1737,0
20231117,150300,233399616,1737,1737,1737,1737,50
20231117,150200,233312766,1737,1736,1737,1735,140
20231117,150100,233069721,1736,1736,1736,1736,1032
20231117,150000,231278169,1735,1735,1735,1735,0
20231117,145900,231278169,1735,1735,1735,1735,500
20231117,145800,230410669,1735,1735,1735,1735,0
20231117,145700,230410669,1735,1736,1736,1735,606
20231117,145600,229359174,1736,1736,1736,1736,0
20231117,145500,229359174,1736,1736,1736,1736,20
20231117,145400,229324454,1735,1735,1735,1735,2000
20231117,145300,225854454,1735,1735,1735,1735,0
20231117,145200,225854454,1735,1735,1735,1735,0
20231117,145100,225854454,1735,1735,1735,1735,0
20231117,145000,225854454,1735,1735,1735,1735,0
20231117,144900,225854454,1735,1735,1735,1735,0
20231117,144800,225854454,1735,1735,1735,1735,0
20231117,144700,225854454,1735,1735,1735,1735,0
20231117,144600,225854454,1735,1735,1735,1735,0
20231117,144500,225854454,1735,1735,1735,1735,0
20231117,144400,225854454,1735,1735,1735,1735,0
20231117,144300,225854454,1735,1735,1735,1735,0
20231117,144200,225854454,1735,1735,1735,1735,0
20231117,144100,225854454,1735,1735,1735,1735,0
20231117,144000,225854454,1735,1735,1735,1735,0
20231117,143900,225854454,1735,1735,1735,1735,175
20231117,143800,225550829,1736,1736,1736,1736,0
20231117,143700,225550829,1736,1736,1736,1736,500
20231117,143600,224682829,1735,1735,1735,1735,0
20231117,143500,224682829,1735,1735,1735,1735,0
20231117,143400,224682829,1735,1735,1735,1735,7
20231117,143300,224670684,1736,1736,1736,1736,0
20231117,143200,224670684,1736,1736,1736,1736,0
20231117,143100,224670684,1736,1736,1736,1736,0
20231117,143000,224670684,1736,1736,1736,1736,0
20231117,142900,224670684,1736,1736,1736,1736,0
20231117,142800,224670684,1736,1736,1736,1736,1
20231117,142700,224668948,1735,1735,1735,1735,0
20231117,142600,224668948,1735,1735,1735,1735,0
20231117,142500,224668948,1735,1735,1735,1735,76
20231117,142400,224537088,1734,1734,1734,1734,0
20231117,142300,224537088,1734,1734,1734,1734,0
20231117,142200,224537088,1734,1735,1735,1734,770
20231117,142100,223201836,1735,1735,1735,1735,600
20231117,142000,222160836,1736,1736,1736,1736,0
20231117,141900,222160836,1736,1736,1736,1736,0
20231117,141800,222160836,1736,1736,1736,1736,0
20231117,141700,222160836,1736,1736,1736,1736,1
20231117,141600,222159100,1735,1735,1735,1735,535
20231117,141500,221230875,1735,1735,1735,1735,12
20231117,141400,221210055,1736,1736,1736,1736,0
20231117,141300,221210055,1736,1736,1736,1736,0
20231117,141200,221210055,1736,1736,1736,1736,100
20231117,141100,221036455,1736,1736,1736,1736,10
20231117,141000,221019095,1736,1736,1736,1736,0
20231117,140900,221019095,1736,1736,1736,1736,0
20231117,140800,221019095,1736,1736,1736,1736,0
20231117,140700,221019095,1736,1736,1736,1736,15
20231117,140600,220993055,1736,1736,1736,1736,41
20231117,140500,220921879,1736,1736,1736,1736,15
20231117,140400,220895839,1736,1735,1736,1735,446
20231117,140300,220121887,1736,1736,1736,1736,41
20231117,140200,220050711,1736,1737,1737,1736,328
20231117,140100,219481175,1737,1736,1737,1736,2044
20231117,140000,215932750,1736,1736,1736,1736,0
20231117,135900,215932750,1736,1736,1736,1736,8
20231117,135800,215918862,1736,1736,1736,1736,0
20231117,135700,215918862,1736,1736,1736,1736,0
20231117,135600,215918862,1736,1736,1736,1736,0
20231117,135500,215918862,1736,1736,1736,1736,100
20231117,135400,215745262,1737,1737,1737,1737,57
20231117,135300,215646253,1736,1736,1736,1736,0
20231117,135200,215646253,1736,1736,1736,1736,0
20231117,135100,215646253,1736,1737,1737,1736,832
20231117,135000,214201081,1738,1738,1738,1738,20
20231117,134900,214166321,1737,1737,1737,1737,31
20231117,134800,214112474,1738,1738,1738,1738,20
20231117,134700,214077714,1738,1738,1738,1738,0
20231117,134600,214077714,1738,1738,1738,1738,10
20231117,134500,214060334,1738,1738,1738,1738,42
20231117,134400,213987338,1738,1738,1738,1738,0
20231117,134300,213987338,1738,1740,1740,1738,9
20231117,134200,213971680,1740,1738,1740,1738,520
20231117,134100,213067880,1738,1738,1738,1738,0
20231117,134000,213067880,1738,1738,1738,1738,0
20231117,133900,213067880,1738,1738,1738,1738,0
20231117,133800,213067880,1738,1738,1738,1738,900
20231117,133700,211503680,1738,1741,1741,1738,1317
20231117,133600,209212426,1748,1748,1748,1748,0
20231117,133500,209212426,1748,1748,1748,1748,1
20231117,133400,209210678,1748,1748,1748,1748,65
20231117,133300,209097058,1740,1740,1740,1740,0
20231117,133200,209097058,1740,1740,1740,1740,15
20231117,133100,209070958,1740,1740,1740,1740,0
20231117,133000,209070958,1740,1740,1740,1740,0
20231117,132900,209070958,1740,1740,1740,1740,0
20231117,132800,209070958,1740,1740,1740,1740,0
20231117,132700,209070958,1740,1740,1740,1740,1000
20231117,132600,207330958,1748,1748,1748,1748,0
20231117,132500,207330958,1748,1748,1748,1748,4
20231117,132400,207323966,1749,1749,1749,1749,18
20231117,132300,207292484,1750,1750,1750,1750,1
20231117,132200,207290734,1750,1750,1750,1750,21
20231117,132100,207253984,1749,1749,1749,1749,0
20231117,132000,207253984,1749,1749,1749,1749,100
20231117,131900,207079084,1748,1748,1748,1748,496
20231117,131800,206212076,1748,1739,1748,1739,347
20231117,131700,205608582,1739,1739,1739,1739,996
20231117,131600,203876538,1739,1739,1739,1739,2
20231117,131500,203873060,1739,1739,1739,1739,47
20231117,131400,203791327,1739,1739,1739,1739,220
20231117,131300,203408747,1738,1738,1738,1738,419
20231117,131200,202680525,1737,1737,1737,1737,0
20231117,131100,202680525,1737,1737,1737,1737,0
20231117,131000,202680525,1737,1737,1737,1737,20
20231117,130900,202645785,1737,1738,1738,1737,312
20231117,130800,202103561,1738,1738,1738,1738,0
20231117,130700,202103561,1738,1738,1738,1738,0
20231117,130600,202103561,1738,1738,1738,1738,77
20231117,130500,201969735,1738,1738,1738,1738,0
20231117,130400,201969735,1738,1738,1738,1738,0
20231117,130300,201969735,1738,1738,1738,1738,0
20231117,130200,201969735,1738,1738,1738,1738,0
20231117,130100,201969735,1738,1738,1738,1738,0
20231117,130000,201969735,1738,1738,1738,1738,0
20231117,125900,201969735,1738,1738,1738,1738,50
20231117,125800,201882835,1738,1738,1738,1738,15
20231117,125700,201856765,1737,1737,1737,1737,0
20231117,125600,201856765,1737,1737,1737,1737,0
20231117,125500,201856765,1737,1737,1737,1737,23
20231117,125400,201816814,1737,1737,1737,1737,0
20231117,125300,201816814,1737,1737,1737,1737,0
20231117,125200,201816814,1737,1736,1737,1736,13
20231117,125100,201794238,1735,1735,1735,1735,0
20231117,125000,201794238,1735,1735,1735,1735,0
20231117,124900,201794238,1735,1735,1735,1735,0
20231117,124800,201794238,1735,1735,1735,1735,0
20231117,124700,201794238,1735,1735,1735,1735,0
20231117,124600,201794238,1735,1735,1735,1735,0
20231117,124500,201794238,1735,1735,1735,1735,0
20231117,124400,201794238,1735,1735,1735,1735,10
20231117,124300,201776888,1734,1734,1734,1734,1
20231117,124200,201775154,1733,1733,1733,1733,0
20231117,124100,201775154,1733,1733,1733,1733,0
20231117,124000,201775154,1733,1733,1733,1733,0
20231117,123900,201775154,1733,1733,1733,1733,0
20231117,123800,201775154,1733,1733,1733,1733,0
20231117,123700,201775154,1733,1733,1733,1733,0
20231117,123600,201775154,1733,1733,1733,1733,0
20231117,123500,201775154,1733,1733,1733,1733,0
20231117,123400,201775154,1733,1733,1733,1733,0
20231117,123300,201775154,1733,1733,1733,1733,0
20231117,123200,201775154,1733,1733,1733,1733,0
20231117,123100,201775154,1733,1733,1733,1733,0
20231117,123000,201775154,1733,1733,1733,1733,0
20231117,122900,201775154,1733,1733,1733,1733,0
20231117,122800,201775154,1733,1733,1733,1733,0
20231117,122700,201775154,1733,1733,1733,1733,140
20231117,122600,201532534,1739,1739,1739,1739,0
20231117,122500,201532534,1739,1739,1739,1739,0
20231117,122400,201532534,1739,1739,1739,1739,0
20231117,122300,201532534,1739,1739,1739,1739,0
20231117,122200,201532534,1739,1739,1739,1739,0
20231117,122100,201532534,1739,1739,1739,1739,0
20231117,122000,201532534,1739,1739,1739,1739,0
20231117,121900,201532534,1739,1739,1739,1739,0
20231117,121800,201532534,1739,1739,1739,1739,0
20231117,121700,201532534,1739,1739,1739,1739,0
20231117,121600,201532534,1739,1737,1739,1737,120
20231117,121500,201324067,1737,1736,1737,1736,100
20231117,121400,201150466,1736,1736,1736,1736,0
20231117,121300,201150466,1736,1736,1736,1736,0
20231117,121200,201150466,1736,1736,1736,1736,0
20231117,121100,201150466,1736,1736,1736,1736,0
20231117,121000,201150466,1736,1736,1736,1736,0
20231117,120900,201150466,1736,1736,1736,1736,0
20231117,120800,201150466,1736,1734,1736,1734,300
20231117,120700,200629986,1731,1731,1731,1731,0
20231117,120600,200629986,1731,1731,1731,1731,0
20231117,120500,200629986,1731,1731,1731,1731,0
20231117,120400,200629986,1731,1731,1731,1731,0
20231117,120300,200629986,1731,1731,1731,1731,1
20231117,120200,200628255,1730,1730,1730,1730,0
20231117,120100,200628255,1730,1730,1730,1730,0
20231117,120000,200628255,1730,1730,1730,1730,0
20231117,115900,200628255,1730,1730,1730,1730,0
20231117,115800,200628255,1730,1730,1730,1730,0
20231117,115700,200628255,1730,1730,1730,1730,1
20231117,115600,200626525,1730,1731,1731,1730,310
20231117,115500,200090222,1730,1730,1730,1730,0
20231117,115400,200090222,1730,1730,1730,1730,0
20231117,115300,200090222,1730,1730,1730,1730,512
20231117,115200,199204462,1730,1730,1730,1730,0
20231117,115100,199204462,1730,1730,1730,1730,0
20231117,115000,199204462,1730,1730,1730,1730,0
20231117,114900,199204462,1730,1730,1730,1730,500
20231117,114800,198339462,1730,1730,1730,1730,2
20231117,114700,198336002,1730,1730,1730,1730,300
20231117,114600,197817002,1730,1731,1731,1730,857
20231117,114500,196334391,1730,1730,1730,1730,0
20231117,114400,196334391,1730,1730,1730,1730,0
20231117,114300,196334391,1730,1731,1731,1730,2215
20231117,114200,192502440,1730,1730,1730,1730,0
20231117,114100,192502440,1730,1730,1730,1730,0
20231117,114000,192502440,1730,1730,1730,1730,0
20231117,113900,192502440,1730,1730,1730,1730,500
20231117,113800,191637440,1730,1730,1730,1730,0
20231117,113700,191637440,1730,1731,1731,1730,3720
20231117,113600,185201231,1734,1734,1734,1734,0
20231117,113500,185201231,1734,1734,1734,1734,10
20231117,113400,185183891,1737,1737,1737,1737,0
20231117,113300,185183891,1737,1737,1737,1737,0
20231117,113200,185183891,1737,1737,1737,1737,0
20231117,113100,185183891,1737,1737,1737,1737,0
20231117,113000,185183891,1737,1737,1737,1737,0
20231117,112900,185183891,1737,1737,1737,1737,0
20231117,112800,185183891,1737,1737,1737,1737,0
20231117,112700,185183891,1737,1737,1737,1737,0
20231117,112600,185183891,1737,1737,1737,1737,0
20231117,112500,185183891,1737,1737,1737,1737,46
20231117,112400,185103989,1731,1731,1731,1731,150
20231117,112300,184844339,1730,1730,1730,1730,0
20231117,112200,184844339,1730,1730,1730,1730,0
20231117,112100,184844339,1730,1730,1730,1730,0
20231117,112000,184844339,1730,1730,1730,1730,0
20231117,111900,184844339,1730,1730,1730,1730,0
20231117,111800,184844339,1730,1730,1730,1730,0
20231117,111700,184844339,1730,1737,1737,1730,3001
20231117,111600,179652495,1731,1731,1731,1731,1
20231117,111500,179650764,1731,1735,1735,1731,28
20231117,111400,179602279,1738,1738,1738,1738,0
20231117,111300,179602279,1738,1738,1738,1738,0
20231117,111200,179602279,1738,1738,1738,1738,0
20231117,111100,179602279,1738,1738,1738,1738,0
20231117,111000,179602279,1738,1738,1738,1738,23
20231117,110900,179562305,1730,1730,1730,1730,0
20231117,110800,179562305,1730,1730,1730,1730,353
20231117,110700,178951615,1730,1730,1730,1730,0
20231117,110600,178951615,1730,1730,1730,1730,2101
20231117,110500,175316885,1732,1732,1732,1732,78
20231117,110400,175181789,1732,1733,1733,1732,637
20231117,110300,174077949,1733,1733,1733,1733,0
20231117,110200,174077949,1733,1733,1733,1733,0
20231117,110100,174077949,1733,1733,1733,1733,1454
20231117,110000,171558167,1739,1739,1739,1739,0
20231117,105900,171558167,1739,1739,1739,1739,0
20231117,105800,171558167,1739,1739,1739,1739,0
20231117,105700,171558167,1739,1739,1739,1739,0
20231117,105600,171558167,1739,1739,1739,1739,0
20231117,105500,171558167,1739,1739,1739,1739,0
20231117,105400,171558167,1739,1739,1739,1739,0
20231117,105300,171558167,1739,1739,1739,1739,0
20231117,105200,171558167,1739,1739,1739,1739,0
20231117,105100,171558167,1739,1739,1739,1739,0
20231117,105000,171558167,1739,1739,1739,1739,0
20231117,104900,171558167,1739,1739,1739,1739,0
20231117,104800,171558167,1739,1739,1739,1739,0
20231117,104700,171558167,1739,1739,1739,1739,1
20231117,104600,171556428,1732,1732,1732,1732,0
20231117,104500,171556428,1732,1732,1732,1732,2
20231117,104400,171552964,1739,1739,1739,1739,0
20231117,104300,171552964,1739,1739,1739,1739,0
20231117,104200,171552964,1739,1739,1739,1739,0
20231117,104100,171552964,1739,1739,1739,1739,0
20231117,104000,171552964,1739,1739,1739,1739,0
20231117,103900,171552964,1739,1739,1739,1739,0
20231117,103800,171552964,1739,1739,1739,1739,0
20231117,103700,171552964,1739,1739,1739,1739,0
20231117,103600,171552964,1739,1739,1739,1739,0
20231117,103500,171552964,1739,1739,1739,1739,0
20231117,103400,171552964,1739,1739,1739,1739,0
20231117,103300,171552964,1739,1739,1739,1739,0
20231117,103200,171552964,1739,1739,1739,1739,0
20231117,103100,171552964,1739,1734,1739,1734,112
20231117,103000,171358586,1730,1732,1732,1730,7001
20231117,102900,159245271,1732,1732,1732,1732,0
20231117,102800,159245271,1732,1733,1733,1732,3317
20231117,102700,153500134,1733,1733,1733,1733,3000
20231117,102600,148301134,1733,1733,1733,1733,2498
20231117,102500,143972100,1733,1733,1733,1733,0
20231117,102400,143972100,1733,1734,1734,1733,873
20231117,102300,142459096,1733,1735,1735,1733,2000
20231117,102200,138992994,1733,1733,1733,1733,0
20231117,102100,138992994,1733,1733,1733,1733,0
20231117,102000,138992994,1733,1733,1733,1733,0
20231117,101900,138992994,1733,1733,1733,1733,0
20231117,101800,138992994,1733,1733,1733,1733,0
20231117,101700,138992994,1733,1733,1733,1733,0
20231117,101600,138992994,1733,1734,1734,1733,900
20231117,101500,137433277,1734,1734,1734,1734,6
20231117,101400,137422873,1733,1733,1733,1733,0
20231117,101300,137422873,1733,1733,1733,1733,4000
20231117,101200,130490873,1733,1735,1735,1733,2336
20231117,101100,126441497,1745,1745,1745,1745,1
20231117,101000,126439752,1734,1734,1734,1734,0
20231117,100900,126439752,1734,1738,1738,1734,2608
20231117,100800,121914389,1749,1743,1749,1740,393
20231117,100700,121230175,1749,1749,1749,1749,0
20231117,100600,121230175,1749,1749,1749,1749,0
20231117,100500,121230175,1749,1749,1749,1749,1
20231117,100400,121228426,1750,1750,1750,1750,0
20231117,100300,121228426,1750,1755,1755,1745,271
20231117,100200,120754511,1747,1740,1755,1740,1563
20231117,100100,118029896,1740,1740,1740,1740,1112
20231117,100000,116095016,1747,1747,1747,1747,10
20231117,095900,116077546,1747,1747,1747,1747,80
20231117,095800,115937786,1747,1747,1747,1747,3
20231117,095700,115932545,1747,1747,1747,1747,10
20231117,095600,115915075,1734,1734,1734,1734,0
20231117,095500,115915075,1734,1734,1734,1734,0
20231117,095400,115915075,1734,1734,1734,1734,0
20231117,095300,115915075,1734,1745,1745,1734,1262
20231117,095200,113722480,1750,1750,1750,1750,0
20231117,095100,113722480,1750,1750,1750,1750,32
20231117,095000,113666480,1750,1750,1750,1750,2
20231117,094900,113662980,1745,1741,1745,1741,545
20231117,094800,112712451,1741,1740,1741,1733,344
20231117,094700,112114107,1733,1740,1740,1733,25
20231117,094600,112070677,1740,1740,1740,1740,0
20231117,094500,112070677,1740,1740,1740,1740,0
20231117,094400,112070677,1740,1740,1740,1740,3
20231117,094300,112065457,1740,1733,1740,1732,352
20231117,094200,111455634,1733,1733,1733,1733,349
20231117,094100,110850817,1740,1737,1740,1737,1767
20231117,094000,107779816,1737,1737,1737,1737,2000
20231117,093900,104305816,1731,1731,1731,1731,0
20231117,093800,104305816,1731,1730,1731,1730,120
20231117,093700,104098196,1731,1731,1731,1731,9089
20231117,093600,88365137,1731,1731,1731,1731,0
20231117,093500,88365137,1731,1731,1731,1731,1431
20231117,093400,85888076,1737,1738,1738,1730,11909
20231117,093300,65269116,1739,1739,1739,1739,0
20231117,093200,65269116,1739,1739,1739,1739,0
20231117,093100,65269116,1739,1739,1739,1739,5
20231117,093000,65260421,1740,1740,1740,1740,0
20231117,092900,65260421,1740,1732,1740,1731,11169
20231117,092800,45916176,1741,1741,1741,1732,823
20231117,092700,44490713,1733,1733,1733,1733,122
20231117,092600,44279287,1741,1741,1741,1741,1
20231117,092500,44277546,1731,1731,1731,1731,0
20231117,092400,44277546,1731,1731,1731,1731,0
20231117,092300,44277546,1731,1731,1731,1731,0
20231117,092200,44277546,1731,1731,1731,1731,237
20231117,092100,43867299,1731,1731,1731,1731,2
20231117,092000,43863837,1730,1730,1730,1730,289
20231117,091900,43363867,1730,1730,1730,1730,1040
20231117,091800,41564667,1730,1730,1730,1730,0
20231117,091700,41564667,1730,1740,1741,1730,5611
20231117,091600,31816420,1741,1741,1741,1741,253
20231117,091500,31375947,1741,1750,1750,1740,6643
20231117,091400,19808993,1750,1750,1750,1745,1064
20231117,091300,17949193,1750,1750,1750,1750,0
20231117,091200,17949193,1750,1750,1750,1745,202
20231117,091100,17596693,1745,1777,1777,1745,5246
20231117,091000,8412414,1782,1782,1782,1782,1
20231117,090900,8410632,1756,1756,1756,1756,0
20231117,090800,8410632,1756,1756,1756,1756,253
20231117,090700,7966364,1756,1756,1756,1756,200
20231117,090600,7615164,1788,1788,1789,1788,211
20231117,090500,7237796,1789,1789,1789,1789,0
20231117,090400,7237796,1789,1790,1790,1789,322
20231117,090300,6661736,1741,1741,1741,1741,1003
20231117,090200,4915513,1741,1748,1748,1741,1110
20231117,090100,2981923,1748,1749,1750,1748,291
20231117,090000,2472750,1750,1750,1750,1750,1413