stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231121,183300,109444356,1438,1438,1438,1438,2810
20231121,183200,109444356,1438,1438,1438,1438,0
20231121,183100,109444356,1438,1438,1438,1438,0
20231121,183000,109444356,1438,1438,1438,1438,0
20231121,182900,109444356,1438,1438,1438,1438,0
20231121,182800,109444356,1438,1438,1438,1438,0
20231121,182700,109444356,1438,1438,1438,1438,0
20231121,182600,109444356,1438,1438,1438,1438,0
20231121,182500,109444356,1438,1438,1438,1438,0
20231121,182400,109444356,1438,1438,1438,1438,0
20231121,182300,109444356,1438,1438,1438,1438,0
20231121,182200,109444356,1438,1438,1438,1438,0
20231121,182100,109444356,1438,1438,1438,1438,0
20231121,182000,109444356,1438,1438,1438,1438,0
20231121,181900,109444356,1438,1438,1438,1438,0
20231121,181800,109444356,1438,1438,1438,1438,0
20231121,181700,109444356,1438,1438,1438,1438,0
20231121,181600,109444356,1438,1438,1438,1438,0
20231121,181500,109444356,1438,1438,1438,1438,0
20231121,181400,109444356,1438,1438,1438,1438,0
20231121,181300,109444356,1438,1438,1438,1438,0
20231121,181200,109444356,1438,1438,1438,1438,0
20231121,181100,109444356,1438,1438,1438,1438,0
20231121,181000,109444356,1438,1438,1438,1438,0
20231121,180900,109444356,1438,1438,1438,1438,0
20231121,180800,109444356,1438,1438,1438,1438,0
20231121,180700,109444356,1438,1438,1438,1438,0
20231121,180600,109444356,1438,1438,1438,1438,0
20231121,180500,109444356,1438,1438,1438,1438,0
20231121,180400,109444356,1438,1438,1438,1438,0
20231121,180300,109444356,1438,1438,1438,1438,2810
20231121,180200,109444356,1438,1438,1438,1438,0
20231121,180100,109444356,1438,1438,1438,1438,0
20231121,180000,109444356,1438,1438,1438,1438,0
20231121,175900,109444356,1438,1438,1438,1438,0
20231121,175800,109444356,1438,1438,1438,1438,0
20231121,175700,109444356,1438,1438,1438,1438,0
20231121,175600,109444356,1438,1438,1438,1438,0
20231121,175500,109444356,1438,1438,1438,1438,0
20231121,175400,109444356,1438,1438,1438,1438,0
20231121,175300,109444356,1438,1438,1438,1438,0
20231121,175200,109444356,1438,1438,1438,1438,0
20231121,175100,109444356,1438,1438,1438,1438,0
20231121,175000,109444356,1438,1438,1438,1438,0
20231121,174900,109444356,1438,1438,1438,1438,0
20231121,174800,109444356,1438,1438,1438,1438,0
20231121,174700,109444356,1438,1438,1438,1438,0
20231121,174600,109444356,1438,1438,1438,1438,0
20231121,174500,109444356,1438,1438,1438,1438,0
20231121,174400,109444356,1438,1438,1438,1438,0
20231121,174300,109444356,1438,1438,1438,1438,0
20231121,174200,109444356,1438,1438,1438,1438,0
20231121,174100,109444356,1438,1438,1438,1438,0
20231121,174000,109444356,1438,1438,1438,1438,0
20231121,173900,109444356,1438,1438,1438,1438,0
20231121,173800,109444356,1438,1438,1438,1438,0
20231121,173700,109444356,1438,1438,1438,1438,0
20231121,173600,109444356,1438,1438,1438,1438,0
20231121,173500,109444356,1438,1438,1438,1438,0
20231121,173400,109444356,1438,1438,1438,1438,0
20231121,173300,109444356,1438,1438,1438,1438,2810
20231121,173200,109444356,1438,1438,1438,1438,0
20231121,173100,109444356,1438,1438,1438,1438,0
20231121,173000,109444356,1438,1438,1438,1438,0
20231121,172900,109444356,1438,1438,1438,1438,0
20231121,172800,109444356,1438,1438,1438,1438,0
20231121,172700,109444356,1438,1438,1438,1438,0
20231121,172600,109444356,1438,1438,1438,1438,0
20231121,172500,109444356,1438,1438,1438,1438,0
20231121,172400,109444356,1438,1438,1438,1438,0
20231121,172300,109444356,1438,1438,1438,1438,0
20231121,172200,109444356,1438,1438,1438,1438,0
20231121,172100,109444356,1438,1438,1438,1438,0
20231121,172000,109444356,1438,1438,1438,1438,0
20231121,171900,109444356,1438,1438,1438,1438,0
20231121,171800,109444356,1438,1438,1438,1438,0
20231121,171700,109444356,1438,1438,1438,1438,0
20231121,171600,109444356,1438,1438,1438,1438,0
20231121,171500,109444356,1438,1438,1438,1438,0
20231121,171400,109444356,1438,1438,1438,1438,0
20231121,171300,109444356,1438,1438,1438,1438,0
20231121,171200,109444356,1438,1438,1438,1438,0
20231121,171100,109444356,1438,1438,1438,1438,0
20231121,171000,109444356,1438,1438,1438,1438,0
20231121,170900,109444356,1438,1438,1438,1438,0
20231121,170800,109444356,1438,1438,1438,1438,0
20231121,170700,109444356,1438,1438,1438,1438,0
20231121,170600,109444356,1438,1438,1438,1438,0
20231121,170500,109444356,1438,1438,1438,1438,0
20231121,170400,109444356,1438,1438,1438,1438,0
20231121,170300,109444356,1438,1438,1438,1438,2810
20231121,170200,109444356,1438,1438,1438,1438,0
20231121,170100,109444356,1438,1438,1438,1438,0
20231121,170000,109444356,1438,1438,1438,1438,0
20231121,165900,109444356,1438,1438,1438,1438,0
20231121,165800,109444356,1438,1438,1438,1438,0
20231121,165700,109444356,1438,1438,1438,1438,0
20231121,165600,109444356,1438,1438,1438,1438,0
20231121,165500,109444356,1438,1438,1438,1438,0
20231121,165400,109444356,1438,1438,1438,1438,0
20231121,165300,109444356,1438,1438,1438,1438,0
20231121,165200,109444356,1438,1438,1438,1438,0
20231121,165100,109444356,1438,1438,1438,1438,0
20231121,165000,109444356,1438,1438,1438,1438,0
20231121,164900,109444356,1438,1438,1438,1438,0
20231121,164800,109444356,1438,1438,1438,1438,0
20231121,164700,109444356,1438,1438,1438,1438,0
20231121,164600,109444356,1438,1438,1438,1438,0
20231121,164500,109444356,1438,1438,1438,1438,0
20231121,164400,109444356,1438,1438,1438,1438,0
20231121,164300,109444356,1438,1438,1438,1438,0
20231121,164200,109444356,1438,1438,1438,1438,0
20231121,164100,109444356,1438,1438,1438,1438,0
20231121,164000,109444356,1438,1438,1438,1438,0
20231121,163900,109444356,1438,1438,1438,1438,0
20231121,163800,109444356,1438,1438,1438,1438,0
20231121,163700,109444356,1438,1438,1438,1438,0
20231121,163600,109444356,1438,1438,1438,1438,0
20231121,163500,109444356,1438,1438,1438,1438,0
20231121,163400,109444356,1438,1438,1438,1438,0
20231121,163300,109444356,1438,1438,1438,1438,2810
20231121,163200,109444356,1438,1438,1438,1438,0
20231121,163100,109444356,1438,1438,1438,1438,0
20231121,163000,109444356,1438,1438,1438,1438,0
20231121,162900,109444356,1438,1438,1438,1438,0
20231121,162800,109444356,1438,1438,1438,1438,0
20231121,162700,109444356,1438,1438,1438,1438,0
20231121,162600,109444356,1438,1438,1438,1438,0
20231121,162500,109444356,1438,1438,1438,1438,0
20231121,162400,109444356,1438,1438,1438,1438,0
20231121,162300,109444356,1438,1438,1438,1438,0
20231121,162200,109444356,1438,1438,1438,1438,0
20231121,162100,109444356,1438,1438,1438,1438,0
20231121,162000,109444356,1438,1438,1438,1438,0
20231121,161900,109444356,1438,1438,1438,1438,0
20231121,161800,109444356,1438,1438,1438,1438,0
20231121,161700,109444356,1438,1438,1438,1438,0
20231121,161600,109444356,1438,1438,1438,1438,0
20231121,161500,109444356,1438,1438,1438,1438,0
20231121,161400,109444356,1438,1438,1438,1438,0
20231121,161300,109444356,1438,1438,1438,1438,0
20231121,161200,109444356,1438,1438,1438,1438,0
20231121,161100,109444356,1438,1438,1438,1438,0
20231121,161000,109444356,1438,1438,1438,1438,0
20231121,160900,109444356,1438,1438,1438,1438,0
20231121,160800,109444356,1438,1438,1438,1438,0
20231121,160700,109444356,1438,1438,1438,1438,0
20231121,160600,109444356,1438,1438,1438,1438,0
20231121,160500,109444356,1438,1438,1438,1438,0
20231121,160400,109444356,1438,1438,1438,1438,0
20231121,160300,109444356,1438,1438,1438,1438,2810
20231121,160200,109444356,1438,1438,1438,1438,0
20231121,160100,109444356,1438,1438,1438,1438,0
20231121,160000,109444356,1438,1438,1438,1438,0
20231121,155900,109444356,1438,1438,1438,1438,0
20231121,155800,109444356,1438,1438,1438,1438,0
20231121,155700,109444356,1438,1438,1438,1438,0
20231121,155600,109444356,1438,1438,1438,1438,0
20231121,155500,109444356,1438,1438,1438,1438,0
20231121,155400,109444356,1438,1438,1438,1438,0
20231121,155300,109444356,1438,1438,1438,1438,0
20231121,155200,109444356,1438,1438,1438,1438,0
20231121,155100,109444356,1438,1438,1438,1438,0
20231121,155000,109444356,1438,1438,1438,1438,0
20231121,154900,109444356,1438,1438,1438,1438,0
20231121,154800,109444356,1438,1438,1438,1438,0
20231121,154700,109444356,1438,1438,1438,1438,0
20231121,154600,109444356,1438,1438,1438,1438,0
20231121,154500,109444356,1438,1438,1438,1438,0
20231121,154400,109444356,1438,1438,1438,1438,0
20231121,154300,109444356,1438,1438,1438,1438,0
20231121,154200,109444356,1438,1438,1438,1438,0
20231121,154100,109444356,1438,1438,1438,1438,0
20231121,154000,109444356,1438,1438,1438,1438,0
20231121,153900,109444356,1438,1438,1438,1438,0
20231121,153800,109444356,1438,1438,1438,1438,0
20231121,153700,109444356,1438,1438,1438,1438,0
20231121,153600,109444356,1438,1438,1438,1438,0
20231121,153500,109444356,1438,1438,1438,1438,0
20231121,153400,109444356,1438,1438,1438,1438,0
20231121,153300,109444356,1438,1438,1438,1438,2810
20231121,153200,109444356,1438,1438,1438,1438,0
20231121,153100,109444356,1438,1438,1438,1438,0
20231121,153000,109444356,1438,1438,1438,1438,2810
20231121,152900,105403576,1438,1438,1438,1438,0
20231121,152800,105403576,1438,1438,1438,1438,0
20231121,152700,105403576,1438,1438,1438,1438,0
20231121,152600,105403576,1438,1438,1438,1438,0
20231121,152500,105403576,1438,1438,1438,1438,0
20231121,152400,105403576,1438,1438,1438,1438,0
20231121,152300,105403576,1438,1438,1438,1438,0
20231121,152200,105403576,1438,1438,1438,1438,0
20231121,152100,105403576,1438,1438,1438,1438,0
20231121,152000,105403576,1438,1438,1438,1438,0
20231121,151900,105403576,1438,1438,1438,1438,0
20231121,151800,105403576,1438,1438,1438,1438,1
20231121,151700,105402138,1432,1432,1432,1432,0
20231121,151600,105402138,1432,1432,1432,1432,388
20231121,151500,104846522,1439,1430,1439,1430,10039
20231121,151400,90483876,1430,1429,1430,1429,17600
20231121,151300,65317620,1429,1429,1429,1429,0
20231121,151200,65317620,1429,1429,1429,1429,10
20231121,151100,65303330,1429,1429,1429,1429,1
20231121,151000,65301901,1427,1427,1427,1427,230
20231121,150900,64973691,1427,1427,1427,1427,500
20231121,150800,64260191,1429,1429,1429,1429,1
20231121,150700,64258762,1424,1426,1426,1424,1000
20231121,150600,62834380,1426,1426,1426,1426,0
20231121,150500,62834380,1426,1426,1426,1426,0
20231121,150400,62834380,1426,1426,1426,1426,1
20231121,150300,62832954,1429,1427,1429,1426,1570
20231121,150200,60589651,1429,1429,1429,1429,1000
20231121,150100,59160651,1429,1429,1429,1429,0
20231121,150000,59160651,1429,1429,1429,1429,0
20231121,145900,59160651,1429,1429,1429,1429,0
20231121,145800,59160651,1429,1429,1429,1429,427
20231121,145700,58550468,1427,1429,1429,1427,573
20231121,145600,57732601,1430,1429,1430,1429,3
20231121,145500,57728313,1430,1430,1430,1430,0
20231121,145400,57728313,1430,1430,1430,1430,0
20231121,145300,57728313,1430,1430,1430,1430,7
20231121,145200,57718303,1430,1430,1430,1430,21
20231121,145100,57688273,1429,1429,1429,1429,400
20231121,145000,57116673,1429,1427,1429,1427,500
20231121,144900,56402661,1427,1427,1427,1427,14
20231121,144800,56382683,1426,1424,1426,1424,221
20231121,144700,56067835,1424,1423,1424,1423,631
20231121,144600,55169333,1421,1421,1421,1421,0
20231121,144500,55169333,1421,1421,1421,1421,156
20231121,144400,54947657,1421,1421,1421,1421,0
20231121,144300,54947657,1421,1421,1421,1421,79
20231121,144200,54835398,1423,1423,1423,1423,0
20231121,144100,54835398,1423,1423,1423,1423,0
20231121,144000,54835398,1423,1423,1423,1423,22
20231121,143900,54804092,1420,1420,1420,1420,0
20231121,143800,54804092,1420,1420,1420,1420,0
20231121,143700,54804092,1420,1420,1420,1420,0
20231121,143600,54804092,1420,1420,1420,1420,0
20231121,143500,54804092,1420,1420,1420,1420,0
20231121,143400,54804092,1420,1420,1420,1420,0
20231121,143300,54804092,1420,1420,1420,1420,0
20231121,143200,54804092,1420,1420,1420,1420,0
20231121,143100,54804092,1420,1420,1420,1420,0
20231121,143000,54804092,1420,1420,1420,1420,175
20231121,142900,54555592,1423,1423,1423,1423,0
20231121,142800,54555592,1423,1423,1423,1423,0
20231121,142700,54555592,1423,1423,1423,1423,0
20231121,142600,54555592,1423,1423,1423,1423,0
20231121,142500,54555592,1423,1423,1423,1423,1
20231121,142400,54554169,1423,1423,1423,1423,1
20231121,142300,54552746,1420,1421,1421,1420,78
20231121,142200,54441927,1423,1423,1423,1423,0
20231121,142100,54441927,1423,1423,1423,1423,0
20231121,142000,54441927,1423,1423,1423,1423,0
20231121,141900,54441927,1423,1423,1423,1423,0
20231121,141800,54441927,1423,1423,1423,1423,0
20231121,141700,54441927,1423,1423,1423,1423,100
20231121,141600,54299627,1424,1424,1424,1424,0
20231121,141500,54299627,1424,1424,1424,1424,1
20231121,141400,54298203,1419,1419,1419,1419,0
20231121,141300,54298203,1419,1419,1419,1419,78
20231121,141200,54187521,1424,1424,1424,1424,0
20231121,141100,54187521,1424,1424,1424,1424,0
20231121,141000,54187521,1424,1424,1424,1424,0
20231121,140900,54187521,1424,1424,1424,1424,0
20231121,140800,54187521,1424,1424,1424,1424,0
20231121,140700,54187521,1424,1424,1424,1424,1
20231121,140600,54186097,1419,1419,1419,1419,0
20231121,140500,54186097,1419,1419,1419,1419,0
20231121,140400,54186097,1419,1419,1419,1419,500
20231121,140300,53476597,1419,1420,1420,1419,80
20231121,140200,53363025,1423,1423,1423,1423,0
20231121,140100,53363025,1423,1423,1423,1423,0
20231121,140000,53363025,1423,1423,1423,1423,0
20231121,135900,53363025,1423,1423,1423,1423,3
20231121,135800,53358756,1420,1420,1420,1420,0
20231121,135700,53358756,1420,1420,1420,1420,0
20231121,135600,53358756,1420,1420,1420,1420,0
20231121,135500,53358756,1420,1420,1420,1420,0
20231121,135400,53358756,1420,1420,1420,1420,0
20231121,135300,53358756,1420,1420,1420,1420,0
20231121,135200,53358756,1420,1420,1420,1420,0
20231121,135100,53358756,1420,1420,1420,1420,0
20231121,135000,53358756,1420,1420,1420,1420,77
20231121,134900,53249416,1420,1420,1420,1420,0
20231121,134800,53249416,1420,1420,1420,1420,0
20231121,134700,53249416,1420,1420,1420,1420,0
20231121,134600,53249416,1420,1420,1420,1420,0
20231121,134500,53249416,1420,1421,1421,1420,3500
20231121,134400,48279356,1420,1421,1421,1420,2255
20231121,134300,45077054,1421,1421,1421,1421,1
20231121,134200,45075633,1422,1422,1422,1422,0
20231121,134100,45075633,1422,1422,1422,1422,4
20231121,134000,45069945,1422,1422,1422,1422,71
20231121,133900,44968983,1422,1424,1424,1422,4000
20231121,133800,39280203,1426,1426,1426,1426,0
20231121,133700,39280203,1426,1426,1426,1426,0
20231121,133600,39280203,1426,1426,1426,1426,0
20231121,133500,39280203,1426,1426,1426,1426,0
20231121,133400,39280203,1426,1426,1426,1426,0
20231121,133300,39280203,1426,1423,1426,1423,77
20231121,133200,39170629,1426,1426,1426,1426,0
20231121,133100,39170629,1426,1426,1426,1426,0
20231121,133000,39170629,1426,1426,1426,1426,0
20231121,132900,39170629,1426,1426,1426,1426,12
20231121,132800,39153517,1428,1428,1428,1428,0
20231121,132700,39153517,1428,1428,1428,1428,0
20231121,132600,39153517,1428,1428,1428,1428,0
20231121,132500,39153517,1428,1428,1428,1428,704
20231121,132400,38148205,1428,1428,1428,1428,2
20231121,132300,38145349,1423,1423,1423,1423,78
20231121,132200,38034355,1429,1429,1429,1429,0
20231121,132100,38034355,1429,1428,1429,1428,600
20231121,132000,37176966,1429,1429,1429,1429,0
20231121,131900,37176966,1429,1429,1429,1429,0
20231121,131800,37176966,1429,1429,1429,1429,0
20231121,131700,37176966,1429,1429,1429,1429,0
20231121,131600,37176966,1429,1429,1429,1429,0
20231121,131500,37176966,1429,1429,1429,1429,0
20231121,131400,37176966,1429,1428,1429,1428,2
20231121,131300,37174109,1423,1423,1423,1423,77
20231121,131200,37064538,1429,1429,1429,1429,0
20231121,131100,37064538,1429,1429,1429,1429,0
20231121,131000,37064538,1429,1429,1429,1429,0
20231121,130900,37064538,1429,1429,1429,1429,0
20231121,130800,37064538,1429,1429,1429,1429,1
20231121,130700,37063109,1424,1424,1424,1424,729
20231121,130600,36025013,1430,1430,1430,1430,0
20231121,130500,36025013,1430,1430,1430,1430,1
20231121,130400,36023583,1429,1427,1429,1427,50
20231121,130300,35952136,1427,1427,1427,1427,0
20231121,130200,35952136,1427,1427,1427,1427,1
20231121,130100,35950709,1422,1422,1422,1422,78
20231121,130000,35839793,1422,1423,1423,1422,428
20231121,125900,35231026,1430,1430,1430,1430,0
20231121,125800,35231026,1430,1430,1430,1430,0
20231121,125700,35231026,1430,1430,1430,1430,0
20231121,125600,35231026,1430,1430,1430,1430,0
20231121,125500,35231026,1430,1430,1430,1430,0
20231121,125400,35231026,1430,1430,1430,1430,7
20231121,125300,35221016,1423,1423,1423,1423,0
20231121,125200,35221016,1423,1423,1423,1423,4
20231121,125100,35215324,1423,1423,1423,1423,0
20231121,125000,35215324,1423,1423,1423,1423,73
20231121,124900,35111445,1423,1423,1423,1423,0
20231121,124800,35111445,1423,1423,1423,1423,0
20231121,124700,35111445,1423,1430,1430,1423,1001
20231121,124600,33680022,1430,1430,1430,1430,1
20231121,124500,33678592,1422,1422,1422,1422,0
20231121,124400,33678592,1422,1422,1422,1422,0
20231121,124300,33678592,1422,1422,1422,1422,5
20231121,124200,33671482,1429,1429,1429,1429,0
20231121,124100,33671482,1429,1422,1429,1422,50
20231121,124000,33600375,1422,1423,1423,1422,1144
20231121,123900,31973584,1423,1423,1423,1423,0
20231121,123800,31973584,1423,1423,1423,1423,100
20231121,123700,31831284,1423,1423,1423,1423,0
20231121,123600,31831284,1423,1423,1423,1423,0
20231121,123500,31831284,1423,1423,1423,1423,0
20231121,123400,31831284,1423,1423,1423,1423,0
20231121,123300,31831284,1423,1424,1424,1423,78
20231121,123200,31720286,1430,1430,1430,1430,0
20231121,123100,31720286,1430,1430,1430,1430,0
20231121,123000,31720286,1430,1430,1430,1430,0
20231121,122900,31720286,1430,1430,1430,1430,0
20231121,122800,31720286,1430,1430,1430,1430,0
20231121,122700,31720286,1430,1430,1430,1430,0
20231121,122600,31720286,1430,1430,1430,1430,729
20231121,122500,30677816,1423,1423,1423,1423,0
20231121,122400,30677816,1423,1423,1423,1423,0
20231121,122300,30677816,1423,1423,1423,1423,4
20231121,122200,30672124,1430,1430,1430,1430,10
20231121,122100,30657824,1424,1424,1424,1424,10
20231121,122000,30643584,1424,1425,1425,1424,364
20231121,121900,30125171,1425,1425,1425,1425,1
20231121,121800,30123746,1425,1425,1425,1425,0
20231121,121700,30123746,1425,1425,1425,1425,0
20231121,121600,30123746,1425,1425,1425,1425,234
20231121,121500,29790296,1426,1428,1428,1426,512
20231121,121400,29059649,1428,1428,1428,1428,0
20231121,121300,29059649,1428,1428,1428,1428,76
20231121,121200,28951121,1430,1430,1430,1430,0
20231121,121100,28951121,1430,1430,1430,1430,0
20231121,121000,28951121,1430,1430,1430,1430,0
20231121,120900,28951121,1430,1430,1430,1430,4
20231121,120800,28945401,1431,1431,1431,1431,0
20231121,120700,28945401,1431,1431,1431,1431,1
20231121,120600,28943970,1428,1428,1428,1428,0
20231121,120500,28943970,1428,1428,1428,1428,0
20231121,120400,28943970,1428,1428,1428,1428,0
20231121,120300,28943970,1428,1428,1428,1428,1
20231121,120200,28942542,1431,1430,1431,1430,19
20231121,120100,28915356,1430,1428,1430,1428,762
20231121,120000,27827218,1428,1428,1428,1428,0
20231121,115900,27827218,1428,1428,1428,1428,0
20231121,115800,27827218,1428,1428,1428,1428,0
20231121,115700,27827218,1428,1428,1428,1428,0
20231121,115600,27827218,1428,1428,1428,1428,0
20231121,115500,27827218,1428,1428,1428,1428,0
20231121,115400,27827218,1428,1428,1428,1427,724
20231121,115300,26793369,1428,1427,1428,1427,572
20231121,115200,25976625,1428,1428,1428,1428,2
20231121,115100,25973769,1428,1428,1428,1428,0
20231121,115000,25973769,1428,1428,1428,1428,599
20231121,114900,25118397,1433,1433,1433,1433,0
20231121,114800,25118397,1433,1433,1433,1433,0
20231121,114700,25118397,1433,1433,1433,1433,0
20231121,114600,25118397,1433,1433,1433,1433,0
20231121,114500,25118397,1433,1433,1433,1433,1
20231121,114400,25116964,1428,1433,1433,1428,6
20231121,114300,25108371,1433,1428,1433,1428,823
20231121,114200,23929397,1433,1433,1433,1433,0
20231121,114100,23929397,1433,1433,1433,1433,0
20231121,114000,23929397,1433,1433,1433,1433,0
20231121,113900,23929397,1433,1433,1433,1433,0
20231121,113800,23929397,1433,1433,1433,1433,0
20231121,113700,23929397,1433,1433,1433,1433,0
20231121,113600,23929397,1433,1433,1433,1433,0
20231121,113500,23929397,1433,1433,1433,1433,1
20231121,113400,23927964,1428,1428,1428,1428,0
20231121,113300,23927964,1428,1430,1430,1428,79
20231121,113200,23815140,1433,1433,1433,1433,0
20231121,113100,23815140,1433,1433,1433,1433,0
20231121,113000,23815140,1433,1433,1433,1433,0
20231121,112900,23815140,1433,1433,1433,1433,0
20231121,112800,23815140,1433,1433,1433,1433,0
20231121,112700,23815140,1433,1433,1433,1433,0
20231121,112600,23815140,1433,1433,1433,1433,0
20231121,112500,23815140,1433,1433,1433,1433,0
20231121,112400,23815140,1433,1433,1433,1433,1
20231121,112300,23813707,1427,1432,1432,1427,124
20231121,112200,23636438,1432,1432,1432,1432,0
20231121,112100,23636438,1432,1432,1432,1432,1
20231121,112000,23635006,1432,1432,1432,1432,0
20231121,111900,23635006,1432,1432,1432,1432,0
20231121,111800,23635006,1432,1432,1432,1432,0
20231121,111700,23635006,1432,1432,1432,1432,1
20231121,111600,23633574,1428,1428,1428,1428,0
20231121,111500,23633574,1428,1428,1428,1428,0
20231121,111400,23633574,1428,1428,1428,1428,0
20231121,111300,23633574,1428,1428,1428,1428,78
20231121,111200,23522190,1434,1434,1434,1434,0
20231121,111100,23522190,1434,1434,1434,1434,0
20231121,111000,23522190,1434,1434,1434,1434,0
20231121,110900,23522190,1434,1434,1434,1434,0
20231121,110800,23522190,1434,1434,1434,1434,0
20231121,110700,23522190,1434,1434,1434,1434,0
20231121,110600,23522190,1434,1434,1434,1434,0
20231121,110500,23522190,1434,1434,1434,1434,0
20231121,110400,23522190,1434,1434,1434,1434,0
20231121,110300,23522190,1434,1434,1434,1434,0
20231121,110200,23522190,1434,1434,1434,1434,76
20231121,110100,23413206,1434,1434,1434,1434,0
20231121,110000,23413206,1434,1434,1434,1434,0
20231121,105900,23413206,1434,1434,1434,1434,32
20231121,105800,23367318,1434,1434,1434,1434,0
20231121,105700,23367318,1434,1434,1434,1434,1
20231121,105600,23365884,1428,1428,1428,1428,0
20231121,105500,23365884,1428,1428,1428,1428,0
20231121,105400,23365884,1428,1428,1428,1428,1283
20231121,105300,21533760,1428,1429,1429,1428,208
20231121,105200,21236703,1435,1435,1435,1435,0
20231121,105100,21236703,1435,1435,1435,1435,0
20231121,105000,21236703,1435,1435,1435,1435,0
20231121,104900,21236703,1435,1435,1435,1435,1
20231121,104800,21235268,1428,1428,1428,1428,0
20231121,104700,21235268,1428,1428,1428,1428,0
20231121,104600,21235268,1428,1428,1428,1428,100
20231121,104500,21092468,1436,1436,1436,1436,198
20231121,104400,20808140,1436,1426,1436,1426,2596
20231121,104300,17099381,1426,1426,1426,1426,76
20231121,104200,16991005,1436,1436,1436,1436,0
20231121,104100,16991005,1436,1436,1436,1436,0
20231121,104000,16991005,1436,1436,1436,1436,0
20231121,103900,16991005,1436,1436,1436,1436,6
20231121,103800,16982389,1436,1436,1436,1436,0
20231121,103700,16982389,1436,1434,1436,1434,69
20231121,103600,16883307,1436,1436,1436,1436,0
20231121,103500,16883307,1436,1435,1436,1435,10
20231121,103400,16868949,1425,1425,1425,1425,0
20231121,103300,16868949,1425,1426,1426,1425,80
20231121,103200,16754908,1437,1437,1437,1437,0
20231121,103100,16754908,1437,1437,1437,1437,51
20231121,103000,16681621,1438,1438,1438,1438,0
20231121,102900,16681621,1438,1438,1438,1438,0
20231121,102800,16681621,1438,1437,1438,1437,300
20231121,102700,16250296,1437,1431,1437,1431,30
20231121,102600,16207306,1431,1431,1431,1431,0
20231121,102500,16207306,1431,1421,1431,1421,3
20231121,102400,16203033,1420,1425,1425,1420,500
20231121,102300,15491890,1434,1425,1434,1425,505
20231121,102200,14768665,1435,1435,1435,1435,0
20231121,102100,14768665,1435,1435,1435,1435,0
20231121,102000,14768665,1435,1435,1435,1435,0
20231121,101900,14768665,1435,1435,1435,1435,0
20231121,101800,14768665,1435,1430,1435,1430,80
20231121,101700,14654125,1428,1428,1428,1428,0
20231121,101600,14654125,1428,1428,1428,1428,0
20231121,101500,14654125,1428,1428,1428,1428,0
20231121,101400,14654125,1428,1428,1428,1428,1
20231121,101300,14652697,1419,1420,1420,1419,45
20231121,101200,14588806,1418,1425,1425,1418,20
20231121,101100,14560428,1435,1435,1435,1435,0
20231121,101000,14560428,1435,1439,1439,1435,201
20231121,100900,14271989,1439,1439,1439,1439,0
20231121,100800,14271989,1439,1439,1439,1439,0
20231121,100700,14271989,1439,1439,1439,1439,0
20231121,100600,14271989,1439,1439,1439,1439,0
20231121,100500,14271989,1439,1439,1439,1439,30
20231121,100400,14228819,1439,1430,1439,1430,41
20231121,100300,14169859,1429,1426,1429,1413,97
20231121,100200,14032425,1438,1438,1438,1438,0
20231121,100100,14032425,1438,1438,1438,1438,0
20231121,100000,14032425,1438,1438,1438,1438,0
20231121,095900,14032425,1438,1438,1438,1438,0
20231121,095800,14032425,1438,1438,1438,1438,0
20231121,095700,14032425,1438,1438,1438,1438,0
20231121,095600,14032425,1438,1432,1438,1432,7
20231121,095500,14022372,1429,1426,1429,1405,5177
20231121,095400,6723457,1439,1438,1439,1438,2
20231121,095300,6720580,1426,1427,1427,1426,3
20231121,095200,6716301,1426,1426,1426,1426,0
20231121,095100,6716301,1426,1426,1426,1426,0
20231121,095000,6716301,1426,1427,1427,1426,53
20231121,094900,6640722,1426,1426,1426,1426,0
20231121,094800,6640722,1426,1426,1426,1426,0
20231121,094700,6640722,1426,1426,1426,1426,30
20231121,094600,6597942,1439,1439,1439,1439,1
20231121,094500,6596503,1426,1426,1426,1426,0
20231121,094400,6596503,1426,1426,1426,1426,0
20231121,094300,6596503,1426,1431,1431,1426,72
20231121,094200,6493575,1440,1440,1440,1440,0
20231121,094100,6493575,1440,1440,1440,1440,0
20231121,094000,6493575,1440,1440,1440,1440,0
20231121,093900,6493575,1440,1440,1440,1440,0
20231121,093800,6493575,1440,1440,1440,1440,0
20231121,093700,6493575,1440,1440,1440,1440,0
20231121,093600,6493575,1440,1440,1440,1440,69
20231121,093500,6394215,1431,1431,1431,1431,0
20231121,093400,6394215,1431,1431,1431,1431,300
20231121,093300,5964915,1431,1440,1440,1431,276
20231121,093200,5569770,1443,1443,1443,1443,0
20231121,093100,5569770,1443,1442,1443,1442,9
20231121,093000,5556784,1443,1443,1443,1443,38
20231121,092900,5501950,1443,1443,1443,1443,0
20231121,092800,5501950,1443,1443,1443,1443,0
20231121,092700,5501950,1443,1443,1443,1443,0
20231121,092600,5501950,1443,1443,1443,1443,0
20231121,092500,5501950,1443,1443,1443,1443,0
20231121,092400,5501950,1443,1443,1443,1443,1
20231121,092300,5500507,1432,1432,1432,1432,73
20231121,092200,5395971,1444,1444,1444,1444,0
20231121,092100,5395971,1444,1444,1444,1444,0
20231121,092000,5395971,1444,1444,1444,1444,0
20231121,091900,5395971,1444,1440,1444,1434,2642
20231121,091800,1593889,1445,1445,1445,1445,0
20231121,091700,1593889,1445,1444,1445,1444,30
20231121,091600,1550541,1445,1445,1445,1445,0
20231121,091500,1550541,1445,1440,1445,1440,70
20231121,091400,1449396,1440,1440,1440,1440,0
20231121,091300,1449396,1440,1440,1440,1440,12
20231121,091200,1432116,1446,1446,1446,1446,0
20231121,091100,1432116,1446,1440,1446,1440,59
20231121,091000,1347133,1439,1439,1439,1439,322
20231121,090900,883775,1439,1439,1439,1439,0
20231121,090800,883775,1439,1439,1439,1439,10
20231121,090700,869385,1439,1438,1439,1438,2
20231121,090600,866508,1438,1438,1438,1438,0
20231121,090500,866508,1438,1438,1438,1438,0
20231121,090400,866508,1438,1438,1438,1435,4
20231121,090300,860762,1439,1437,1439,1435,77
20231121,090200,750113,1437,1437,1437,1437,2
20231121,090100,747239,1437,1437,1437,1437,39
20231121,090000,691196,1438,1434,1438,1434,482