stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231122,184400,56466753,1404,1404,1404,1404,521
20231122,184300,56466753,1404,1404,1404,1404,0
20231122,184200,56466753,1404,1404,1404,1404,0
20231122,184100,56466753,1404,1404,1404,1404,0
20231122,184000,56466753,1404,1404,1404,1404,0
20231122,183900,56466753,1404,1404,1404,1404,0
20231122,183800,56466753,1404,1404,1404,1404,0
20231122,183700,56466753,1404,1404,1404,1404,0
20231122,183600,56466753,1404,1404,1404,1404,0
20231122,183500,56466753,1404,1404,1404,1404,0
20231122,183400,56466753,1404,1404,1404,1404,0
20231122,183300,56466753,1404,1404,1404,1404,0
20231122,183200,56466753,1404,1404,1404,1404,0
20231122,183100,56466753,1404,1404,1404,1404,0
20231122,183000,56466753,1404,1404,1404,1404,0
20231122,182900,56466753,1404,1404,1404,1404,0
20231122,182800,56466753,1404,1404,1404,1404,0
20231122,182700,56466753,1404,1404,1404,1404,0
20231122,182600,56466753,1404,1404,1404,1404,0
20231122,182500,56466753,1404,1404,1404,1404,0
20231122,182400,56466753,1404,1404,1404,1404,0
20231122,182300,56466753,1404,1404,1404,1404,0
20231122,182200,56466753,1404,1404,1404,1404,0
20231122,182100,56466753,1404,1404,1404,1404,0
20231122,182000,56466753,1404,1404,1404,1404,0
20231122,181900,56466753,1404,1404,1404,1404,0
20231122,181800,56466753,1404,1404,1404,1404,0
20231122,181700,56466753,1404,1404,1404,1404,0
20231122,181600,56466753,1404,1404,1404,1404,0
20231122,181500,56466753,1404,1404,1404,1404,0
20231122,181400,56466753,1404,1404,1404,1404,521
20231122,181300,56466753,1404,1404,1404,1404,0
20231122,181200,56466753,1404,1404,1404,1404,0
20231122,181100,56466753,1404,1404,1404,1404,0
20231122,181000,56466753,1404,1404,1404,1404,0
20231122,180900,56466753,1404,1404,1404,1404,0
20231122,180800,56466753,1404,1404,1404,1404,0
20231122,180700,56466753,1404,1404,1404,1404,0
20231122,180600,56466753,1404,1404,1404,1404,0
20231122,180500,56466753,1404,1404,1404,1404,0
20231122,180400,56466753,1404,1404,1404,1404,0
20231122,180300,56466753,1404,1404,1404,1404,0
20231122,180200,56466753,1404,1404,1404,1404,0
20231122,180100,56466753,1404,1404,1404,1404,0
20231122,180000,56466753,1404,1404,1404,1404,0
20231122,175900,56466753,1404,1404,1404,1404,0
20231122,175800,56466753,1404,1404,1404,1404,0
20231122,175700,56466753,1404,1404,1404,1404,0
20231122,175600,56466753,1404,1404,1404,1404,0
20231122,175500,56466753,1404,1404,1404,1404,0
20231122,175400,56466753,1404,1404,1404,1404,0
20231122,175300,56466753,1404,1404,1404,1404,0
20231122,175200,56466753,1404,1404,1404,1404,0
20231122,175100,56466753,1404,1404,1404,1404,0
20231122,175000,56466753,1404,1404,1404,1404,0
20231122,174900,56466753,1404,1404,1404,1404,0
20231122,174800,56466753,1404,1404,1404,1404,0
20231122,174700,56466753,1404,1404,1404,1404,0
20231122,174600,56466753,1404,1404,1404,1404,0
20231122,174500,56466753,1404,1404,1404,1404,0
20231122,174400,56466753,1404,1404,1404,1404,521
20231122,174300,56466753,1404,1404,1404,1404,0
20231122,174200,56466753,1404,1404,1404,1404,0
20231122,174100,56466753,1404,1404,1404,1404,0
20231122,174000,56466753,1404,1404,1404,1404,0
20231122,173900,56466753,1404,1404,1404,1404,0
20231122,173800,56466753,1404,1404,1404,1404,0
20231122,173700,56466753,1404,1404,1404,1404,0
20231122,173600,56466753,1404,1404,1404,1404,0
20231122,173500,56466753,1404,1404,1404,1404,0
20231122,173400,56466753,1404,1404,1404,1404,0
20231122,173300,56466753,1404,1404,1404,1404,0
20231122,173200,56466753,1404,1404,1404,1404,0
20231122,173100,56466753,1404,1404,1404,1404,0
20231122,173000,56466753,1404,1404,1404,1404,0
20231122,172900,56466753,1404,1404,1404,1404,0
20231122,172800,56466753,1404,1404,1404,1404,0
20231122,172700,56466753,1404,1404,1404,1404,0
20231122,172600,56466753,1404,1404,1404,1404,0
20231122,172500,56466753,1404,1404,1404,1404,0
20231122,172400,56466753,1404,1404,1404,1404,0
20231122,172300,56466753,1404,1404,1404,1404,0
20231122,172200,56466753,1404,1404,1404,1404,0
20231122,172100,56466753,1404,1404,1404,1404,0
20231122,172000,56466753,1404,1404,1404,1404,0
20231122,171900,56466753,1404,1404,1404,1404,0
20231122,171800,56466753,1404,1404,1404,1404,0
20231122,171700,56466753,1404,1404,1404,1404,0
20231122,171600,56466753,1404,1404,1404,1404,0
20231122,171500,56466753,1404,1404,1404,1404,0
20231122,171400,56466753,1404,1404,1404,1404,521
20231122,171300,56466753,1404,1404,1404,1404,0
20231122,171200,56466753,1404,1404,1404,1404,0
20231122,171100,56466753,1404,1404,1404,1404,0
20231122,171000,56466753,1404,1404,1404,1404,0
20231122,170900,56466753,1404,1404,1404,1404,0
20231122,170800,56466753,1404,1404,1404,1404,0
20231122,170700,56466753,1404,1404,1404,1404,0
20231122,170600,56466753,1404,1404,1404,1404,0
20231122,170500,56466753,1404,1404,1404,1404,0
20231122,170400,56466753,1404,1404,1404,1404,0
20231122,170300,56466753,1404,1404,1404,1404,0
20231122,170200,56466753,1404,1404,1404,1404,0
20231122,170100,56466753,1404,1404,1404,1404,0
20231122,170000,56466753,1404,1404,1404,1404,0
20231122,165900,56466753,1404,1404,1404,1404,0
20231122,165800,56466753,1404,1404,1404,1404,0
20231122,165700,56466753,1404,1404,1404,1404,0
20231122,165600,56466753,1404,1404,1404,1404,0
20231122,165500,56466753,1404,1404,1404,1404,0
20231122,165400,56466753,1404,1404,1404,1404,0
20231122,165300,56466753,1404,1404,1404,1404,0
20231122,165200,56466753,1404,1404,1404,1404,0
20231122,165100,56466753,1404,1404,1404,1404,0
20231122,165000,56466753,1404,1404,1404,1404,0
20231122,164900,56466753,1404,1404,1404,1404,0
20231122,164800,56466753,1404,1404,1404,1404,0
20231122,164700,56466753,1404,1404,1404,1404,0
20231122,164600,56466753,1404,1404,1404,1404,0
20231122,164500,56466753,1404,1404,1404,1404,0
20231122,164400,56466753,1404,1404,1404,1404,521
20231122,164300,56466753,1404,1404,1404,1404,0
20231122,164200,56466753,1404,1404,1404,1404,0
20231122,164100,56466753,1404,1404,1404,1404,0
20231122,164000,56466753,1404,1404,1404,1404,0
20231122,163900,56466753,1404,1404,1404,1404,0
20231122,163800,56466753,1404,1404,1404,1404,0
20231122,163700,56466753,1404,1404,1404,1404,0
20231122,163600,56466753,1404,1404,1404,1404,0
20231122,163500,56466753,1404,1404,1404,1404,0
20231122,163400,56466753,1404,1404,1404,1404,0
20231122,163300,56466753,1404,1404,1404,1404,0
20231122,163200,56466753,1404,1404,1404,1404,0
20231122,163100,56466753,1404,1404,1404,1404,0
20231122,163000,56466753,1404,1404,1404,1404,0
20231122,162900,56466753,1404,1404,1404,1404,0
20231122,162800,56466753,1404,1404,1404,1404,0
20231122,162700,56466753,1404,1404,1404,1404,0
20231122,162600,56466753,1404,1404,1404,1404,0
20231122,162500,56466753,1404,1404,1404,1404,0
20231122,162400,56466753,1404,1404,1404,1404,0
20231122,162300,56466753,1404,1404,1404,1404,0
20231122,162200,56466753,1404,1404,1404,1404,0
20231122,162100,56466753,1404,1404,1404,1404,0
20231122,162000,56466753,1404,1404,1404,1404,0
20231122,161900,56466753,1404,1404,1404,1404,0
20231122,161800,56466753,1404,1404,1404,1404,0
20231122,161700,56466753,1404,1404,1404,1404,0
20231122,161600,56466753,1404,1404,1404,1404,0
20231122,161500,56466753,1404,1404,1404,1404,0
20231122,161400,56466753,1404,1404,1404,1404,521
20231122,161300,56466753,1404,1404,1404,1404,0
20231122,161200,56466753,1404,1404,1404,1404,0
20231122,161100,56466753,1404,1404,1404,1404,0
20231122,161000,56466753,1404,1404,1404,1404,0
20231122,160900,56466753,1404,1404,1404,1404,0
20231122,160800,56466753,1404,1404,1404,1404,0
20231122,160700,56466753,1404,1404,1404,1404,0
20231122,160600,56466753,1404,1404,1404,1404,0
20231122,160500,56466753,1404,1404,1404,1404,0
20231122,160400,56466753,1404,1404,1404,1404,0
20231122,160300,56466753,1404,1404,1404,1404,0
20231122,160200,56466753,1404,1404,1404,1404,0
20231122,160100,56466753,1404,1404,1404,1404,0
20231122,160000,56466753,1404,1404,1404,1404,0
20231122,155900,56466753,1404,1404,1404,1404,0
20231122,155800,56466753,1404,1404,1404,1404,0
20231122,155700,56466753,1404,1404,1404,1404,0
20231122,155600,56466753,1404,1404,1404,1404,0
20231122,155500,56466753,1404,1404,1404,1404,0
20231122,155400,56466753,1404,1404,1404,1404,0
20231122,155300,56466753,1404,1404,1404,1404,0
20231122,155200,56466753,1404,1404,1404,1404,0
20231122,155100,56466753,1404,1404,1404,1404,0
20231122,155000,56466753,1404,1404,1404,1404,0
20231122,154900,56466753,1404,1404,1404,1404,0
20231122,154800,56466753,1404,1404,1404,1404,0
20231122,154700,56466753,1404,1404,1404,1404,0
20231122,154600,56466753,1404,1404,1404,1404,0
20231122,154500,56466753,1404,1404,1404,1404,0
20231122,154400,56466753,1404,1404,1404,1404,521
20231122,154300,56466753,1404,1404,1404,1404,0
20231122,154200,56466753,1404,1404,1404,1404,0
20231122,154100,56466753,1404,1404,1404,1404,0
20231122,154000,56466753,1404,1404,1404,1404,0
20231122,153900,56466753,1404,1404,1404,1404,0
20231122,153800,56466753,1404,1404,1404,1404,0
20231122,153700,56466753,1404,1404,1404,1404,0
20231122,153600,56466753,1404,1404,1404,1404,0
20231122,153500,56466753,1404,1404,1404,1404,0
20231122,153400,56466753,1404,1404,1404,1404,0
20231122,153300,56466753,1404,1404,1404,1404,0
20231122,153200,56466753,1404,1404,1404,1404,0
20231122,153100,56466753,1404,1404,1404,1404,0
20231122,153000,56466753,1404,1404,1404,1404,521
20231122,152900,55735269,1404,1404,1404,1404,0
20231122,152800,55735269,1404,1404,1404,1404,0
20231122,152700,55735269,1404,1404,1404,1404,0
20231122,152600,55735269,1404,1404,1404,1404,0
20231122,152500,55735269,1404,1404,1404,1404,0
20231122,152400,55735269,1404,1404,1404,1404,0
20231122,152300,55735269,1404,1404,1404,1404,0
20231122,152200,55735269,1404,1404,1404,1404,0
20231122,152100,55735269,1404,1404,1404,1404,0
20231122,152000,55735269,1404,1404,1404,1404,0
20231122,151900,55735269,1404,1404,1404,1404,0
20231122,151800,55735269,1404,1404,1404,1404,1
20231122,151700,55733865,1396,1404,1404,1396,657
20231122,151600,54815988,1404,1404,1404,1404,0
20231122,151500,54815988,1404,1404,1404,1404,0
20231122,151400,54815988,1404,1400,1404,1397,16
20231122,151300,54793605,1404,1404,1404,1404,2
20231122,151200,54790797,1405,1405,1405,1405,0
20231122,151100,54790797,1405,1405,1405,1405,0
20231122,151000,54790797,1405,1405,1405,1405,0
20231122,150900,54790797,1405,1405,1405,1405,1
20231122,150800,54789392,1397,1405,1405,1397,226
20231122,150700,54473535,1405,1405,1405,1405,0
20231122,150600,54473535,1405,1405,1405,1405,10
20231122,150500,54459485,1405,1405,1405,1405,0
20231122,150400,54459485,1405,1405,1405,1405,0
20231122,150300,54459485,1405,1404,1405,1404,360
20231122,150200,53953696,1404,1404,1404,1404,0
20231122,150100,53953696,1404,1403,1404,1403,9
20231122,150000,53941063,1404,1404,1404,1404,6
20231122,145900,53932639,1404,1404,1404,1404,1
20231122,145800,53931235,1405,1405,1405,1404,243
20231122,145700,53589822,1405,1405,1405,1405,8
20231122,145600,53578582,1405,1405,1405,1405,2
20231122,145500,53575772,1406,1406,1406,1406,0
20231122,145400,53575772,1406,1406,1406,1406,0
20231122,145300,53575772,1406,1406,1406,1406,0
20231122,145200,53575772,1406,1406,1406,1406,0
20231122,145100,53575772,1406,1406,1406,1406,0
20231122,145000,53575772,1406,1406,1406,1406,0
20231122,144900,53575772,1406,1406,1406,1406,0
20231122,144800,53575772,1406,1406,1406,1406,0
20231122,144700,53575772,1406,1406,1406,1406,0
20231122,144600,53575772,1406,1406,1406,1406,0
20231122,144500,53575772,1406,1406,1406,1406,0
20231122,144400,53575772,1406,1406,1406,1406,0
20231122,144300,53575772,1406,1406,1406,1406,0
20231122,144200,53575772,1406,1406,1406,1406,0
20231122,144100,53575772,1406,1406,1406,1406,0
20231122,144000,53575772,1406,1406,1406,1406,1
20231122,143900,53574366,1406,1406,1406,1406,0
20231122,143800,53574366,1406,1406,1406,1406,0
20231122,143700,53574366,1406,1406,1406,1406,0
20231122,143600,53574366,1406,1403,1406,1398,1001
20231122,143500,52174223,1407,1407,1407,1407,0
20231122,143400,52174223,1407,1407,1407,1407,0
20231122,143300,52174223,1407,1407,1407,1407,0
20231122,143200,52174223,1407,1407,1407,1407,0
20231122,143100,52174223,1407,1407,1407,1407,0
20231122,143000,52174223,1407,1407,1407,1407,0
20231122,142900,52174223,1407,1407,1407,1407,200
20231122,142800,51892823,1406,1406,1406,1406,237
20231122,142700,51559601,1406,1406,1406,1406,70
20231122,142600,51461181,1406,1406,1406,1406,200
20231122,142500,51179981,1406,1406,1406,1406,0
20231122,142400,51179981,1406,1406,1406,1406,0
20231122,142300,51179981,1406,1406,1406,1406,0
20231122,142200,51179981,1406,1406,1406,1406,0
20231122,142100,51179981,1406,1403,1406,1403,161
20231122,142000,50954095,1404,1404,1404,1404,90
20231122,141900,50827735,1407,1407,1407,1407,0
20231122,141800,50827735,1407,1407,1407,1407,0
20231122,141700,50827735,1407,1407,1407,1407,0
20231122,141600,50827735,1407,1407,1407,1407,0
20231122,141500,50827735,1407,1407,1407,1407,0
20231122,141400,50827735,1407,1407,1407,1407,80
20231122,141300,50715175,1407,1407,1407,1407,3
20231122,141200,50710954,1403,1403,1403,1403,200
20231122,141100,50430354,1407,1407,1407,1407,1
20231122,141000,50428947,1407,1407,1407,1407,0
20231122,140900,50428947,1407,1407,1407,1407,1
20231122,140800,50427540,1407,1407,1407,1407,0
20231122,140700,50427540,1407,1407,1407,1407,0
20231122,140600,50427540,1407,1407,1407,1407,1
20231122,140500,50426133,1407,1407,1407,1407,0
20231122,140400,50426133,1407,1407,1407,1407,0
20231122,140300,50426133,1407,1407,1407,1407,0
20231122,140200,50426133,1407,1407,1407,1407,0
20231122,140100,50426133,1407,1407,1407,1407,2
20231122,140000,50423319,1407,1407,1407,1407,0
20231122,135900,50423319,1407,1407,1407,1407,1
20231122,135800,50421912,1407,1407,1407,1407,236
20231122,135700,50089860,1407,1407,1407,1407,0
20231122,135600,50089860,1407,1407,1407,1407,0
20231122,135500,50089860,1407,1407,1407,1407,0
20231122,135400,50089860,1407,1407,1407,1407,0
20231122,135300,50089860,1407,1407,1407,1407,1
20231122,135200,50088453,1407,1407,1407,1407,0
20231122,135100,50088453,1407,1407,1407,1407,0
20231122,135000,50088453,1407,1407,1407,1407,0
20231122,134900,50088453,1407,1407,1407,1407,0
20231122,134800,50088453,1407,1407,1407,1407,0
20231122,134700,50088453,1407,1407,1407,1407,0
20231122,134600,50088453,1407,1407,1407,1407,0
20231122,134500,50088453,1407,1407,1407,1407,0
20231122,134400,50088453,1407,1407,1407,1407,1
20231122,134300,50087046,1407,1407,1407,1407,2
20231122,134200,50084232,1407,1407,1407,1407,1
20231122,134100,50082825,1407,1407,1407,1407,0
20231122,134000,50082825,1407,1407,1407,1407,0
20231122,133900,50082825,1407,1407,1407,1407,0
20231122,133800,50082825,1407,1407,1407,1407,39
20231122,133700,50027952,1407,1407,1407,1407,250
20231122,133600,49676202,1407,1407,1407,1407,0
20231122,133500,49676202,1407,1407,1407,1407,0
20231122,133400,49676202,1407,1406,1407,1405,1602
20231122,133300,47422640,1406,1405,1406,1405,970
20231122,133200,46059789,1405,1405,1405,1405,0
20231122,133100,46059789,1405,1405,1405,1405,0
20231122,133000,46059789,1405,1405,1405,1405,5
20231122,132900,46052764,1405,1405,1405,1405,1
20231122,132800,46051359,1405,1405,1405,1405,0
20231122,132700,46051359,1405,1405,1405,1405,0
20231122,132600,46051359,1405,1405,1405,1405,0
20231122,132500,46051359,1405,1405,1405,1405,0
20231122,132400,46051359,1405,1405,1405,1405,0
20231122,132300,46051359,1405,1405,1405,1405,0
20231122,132200,46051359,1405,1405,1405,1405,0
20231122,132100,46051359,1405,1405,1405,1405,0
20231122,132000,46051359,1405,1405,1405,1405,0
20231122,131900,46051359,1405,1405,1405,1405,0
20231122,131800,46051359,1405,1405,1405,1405,0
20231122,131700,46051359,1405,1405,1405,1405,0
20231122,131600,46051359,1405,1405,1405,1405,0
20231122,131500,46051359,1405,1405,1405,1405,0
20231122,131400,46051359,1405,1405,1405,1405,5
20231122,131300,46044334,1397,1398,1406,1397,1974
20231122,131200,43286147,1398,1398,1398,1398,670
20231122,131100,42349487,1406,1406,1406,1406,0
20231122,131000,42349487,1406,1406,1406,1406,0
20231122,130900,42349487,1406,1406,1406,1406,0
20231122,130800,42349487,1406,1406,1406,1406,55
20231122,130700,42272157,1406,1406,1406,1406,2
20231122,130600,42269345,1407,1407,1407,1407,0
20231122,130500,42269345,1407,1407,1407,1407,0
20231122,130400,42269345,1407,1407,1407,1407,0
20231122,130300,42269345,1407,1407,1407,1407,0
20231122,130200,42269345,1407,1407,1407,1407,0
20231122,130100,42269345,1407,1407,1407,1407,0
20231122,130000,42269345,1407,1407,1407,1407,0
20231122,125900,42269345,1407,1407,1407,1407,0
20231122,125800,42269345,1407,1407,1407,1407,0
20231122,125700,42269345,1407,1407,1407,1407,0
20231122,125600,42269345,1407,1407,1407,1407,0
20231122,125500,42269345,1407,1407,1407,1407,0
20231122,125400,42269345,1407,1407,1407,1407,0
20231122,125300,42269345,1407,1407,1407,1407,0
20231122,125200,42269345,1407,1407,1407,1407,0
20231122,125100,42269345,1407,1407,1407,1407,0
20231122,125000,42269345,1407,1407,1407,1407,0
20231122,124900,42269345,1407,1407,1407,1407,0
20231122,124800,42269345,1407,1407,1407,1407,0
20231122,124700,42269345,1407,1407,1407,1407,0
20231122,124600,42269345,1407,1407,1407,1407,0
20231122,124500,42269345,1407,1407,1407,1407,0
20231122,124400,42269345,1407,1407,1407,1407,0
20231122,124300,42269345,1407,1407,1407,1407,0
20231122,124200,42269345,1407,1407,1407,1407,0
20231122,124100,42269345,1407,1407,1407,1407,0
20231122,124000,42269345,1407,1407,1407,1407,0
20231122,123900,42269345,1407,1407,1407,1407,0
20231122,123800,42269345,1407,1407,1407,1407,0
20231122,123700,42269345,1407,1407,1407,1407,0
20231122,123600,42269345,1407,1407,1407,1407,0
20231122,123500,42269345,1407,1407,1407,1407,0
20231122,123400,42269345,1407,1407,1407,1407,0
20231122,123300,42269345,1407,1407,1407,1407,1
20231122,123200,42267938,1406,1406,1406,1406,50
20231122,123100,42197638,1406,1406,1406,1406,0
20231122,123000,42197638,1406,1407,1407,1396,14
20231122,122900,42178053,1407,1407,1407,1407,1
20231122,122800,42176646,1396,1396,1396,1396,0
20231122,122700,42176646,1396,1396,1396,1396,0
20231122,122600,42176646,1396,1396,1396,1396,0
20231122,122500,42176646,1396,1400,1400,1396,7182
20231122,122400,32136768,1401,1404,1404,1401,4297
20231122,122300,26114685,1404,1404,1404,1404,0
20231122,122200,26114685,1404,1404,1404,1404,0
20231122,122100,26114685,1404,1404,1404,1404,650
20231122,122000,25202085,1407,1407,1407,1407,0
20231122,121900,25202085,1407,1407,1407,1407,1
20231122,121800,25200678,1404,1407,1407,1404,101
20231122,121700,25058871,1407,1407,1407,1407,0
20231122,121600,25058871,1407,1407,1407,1407,0
20231122,121500,25058871,1407,1407,1407,1407,0
20231122,121400,25058871,1407,1407,1407,1407,0
20231122,121300,25058871,1407,1407,1407,1407,0
20231122,121200,25058871,1407,1407,1407,1407,0
20231122,121100,25058871,1407,1407,1407,1407,0
20231122,121000,25058871,1407,1407,1407,1407,0
20231122,120900,25058871,1407,1407,1407,1407,0
20231122,120800,25058871,1407,1407,1407,1407,0
20231122,120700,25058871,1407,1407,1407,1407,0
20231122,120600,25058871,1407,1407,1407,1407,0
20231122,120500,25058871,1407,1407,1407,1407,0
20231122,120400,25058871,1407,1407,1407,1407,0
20231122,120300,25058871,1407,1407,1407,1407,0
20231122,120200,25058871,1407,1407,1407,1407,0
20231122,120100,25058871,1407,1406,1407,1406,200
20231122,120000,24777571,1407,1407,1407,1407,0
20231122,115900,24777571,1407,1407,1407,1407,0
20231122,115800,24777571,1407,1407,1407,1407,300
20231122,115700,24355471,1407,1407,1407,1407,0
20231122,115600,24355471,1407,1407,1407,1407,0
20231122,115500,24355471,1407,1407,1407,1407,0
20231122,115400,24355471,1407,1407,1407,1407,2
20231122,115300,24352657,1407,1407,1407,1407,0
20231122,115200,24352657,1407,1407,1407,1407,1
20231122,115100,24351250,1407,1407,1407,1407,1
20231122,115000,24349843,1407,1407,1407,1407,9
20231122,114900,24337180,1408,1408,1408,1408,0
20231122,114800,24337180,1408,1408,1408,1408,0
20231122,114700,24337180,1408,1402,1408,1402,51
20231122,114600,24265672,1408,1408,1408,1408,0
20231122,114500,24265672,1408,1408,1408,1408,0
20231122,114400,24265672,1408,1408,1408,1408,0
20231122,114300,24265672,1408,1408,1408,1408,0
20231122,114200,24265672,1408,1408,1408,1408,0
20231122,114100,24265672,1408,1401,1408,1401,6
20231122,114000,24257259,1408,1408,1408,1408,0
20231122,113900,24257259,1408,1406,1408,1406,4
20231122,113800,24251633,1405,1405,1405,1405,0
20231122,113700,24251633,1405,1405,1405,1405,305
20231122,113600,23823108,1405,1405,1405,1405,1
20231122,113500,23821703,1400,1400,1400,1400,300
20231122,113400,23401703,1405,1405,1405,1405,1
20231122,113300,23400298,1406,1406,1406,1406,0
20231122,113200,23400298,1406,1406,1406,1406,0
20231122,113100,23400298,1406,1406,1406,1406,0
20231122,113000,23400298,1406,1406,1406,1406,0
20231122,112900,23400298,1406,1406,1406,1406,0
20231122,112800,23400298,1406,1406,1406,1406,701
20231122,112700,22414692,1399,1399,1399,1399,662
20231122,112600,21488554,1399,1399,1399,1399,0
20231122,112500,21488554,1399,1399,1399,1399,10
20231122,112400,21474564,1399,1399,1399,1399,300
20231122,112300,21054864,1409,1409,1409,1409,0
20231122,112200,21054864,1409,1409,1409,1409,0
20231122,112100,21054864,1409,1409,1409,1409,0
20231122,112000,21054864,1409,1409,1409,1409,0
20231122,111900,21054864,1409,1409,1409,1409,0
20231122,111800,21054864,1409,1409,1409,1409,0
20231122,111700,21054864,1409,1409,1409,1409,0
20231122,111600,21054864,1409,1409,1409,1409,0
20231122,111500,21054864,1409,1409,1409,1409,0
20231122,111400,21054864,1409,1409,1409,1409,0
20231122,111300,21054864,1409,1409,1409,1409,0
20231122,111200,21054864,1409,1409,1409,1409,0
20231122,111100,21054864,1409,1409,1409,1409,0
20231122,111000,21054864,1409,1409,1409,1409,0
20231122,110900,21054864,1409,1409,1409,1409,0
20231122,110800,21054864,1409,1409,1409,1409,0
20231122,110700,21054864,1409,1409,1409,1409,0
20231122,110600,21054864,1409,1409,1409,1409,0
20231122,110500,21054864,1409,1409,1409,1409,0
20231122,110400,21054864,1409,1409,1409,1409,0
20231122,110300,21054864,1409,1409,1409,1409,0
20231122,110200,21054864,1409,1409,1409,1409,0
20231122,110100,21054864,1409,1409,1409,1409,0
20231122,110000,21054864,1409,1409,1409,1409,0
20231122,105900,21054864,1409,1409,1409,1409,0
20231122,105800,21054864,1409,1409,1409,1409,0
20231122,105700,21054864,1409,1409,1409,1409,0
20231122,105600,21054864,1409,1409,1409,1409,0
20231122,105500,21054864,1409,1409,1409,1409,0
20231122,105400,21054864,1409,1409,1409,1409,0
20231122,105300,21054864,1409,1409,1409,1409,0
20231122,105200,21054864,1409,1409,1409,1409,1
20231122,105100,21053455,1395,1400,1400,1395,150
20231122,105000,20843733,1410,1410,1410,1410,0
20231122,104900,20843733,1410,1410,1410,1410,0
20231122,104800,20843733,1410,1407,1410,1407,2200
20231122,104700,17746201,1408,1399,1408,1399,400
20231122,104600,17185010,1399,1399,1399,1399,0
20231122,104500,17185010,1399,1399,1399,1399,0
20231122,104400,17185010,1399,1399,1399,1399,5
20231122,104300,17178015,1399,1399,1399,1399,0
20231122,104200,17178015,1399,1399,1399,1399,10
20231122,104100,17164025,1399,1399,1399,1399,0
20231122,104000,17164025,1399,1399,1399,1399,0
20231122,103900,17164025,1399,1399,1399,1399,0
20231122,103800,17164025,1399,1399,1399,1399,0
20231122,103700,17164025,1399,1399,1399,1399,1
20231122,103600,17162626,1391,1392,1392,1391,80
20231122,103500,17051344,1400,1400,1400,1400,0
20231122,103400,17051344,1400,1400,1400,1400,0
20231122,103300,17051344,1400,1400,1400,1400,0
20231122,103200,17051344,1400,1400,1400,1400,0
20231122,103100,17051344,1400,1400,1400,1400,1
20231122,103000,17049944,1395,1399,1400,1395,299
20231122,102900,16632794,1395,1395,1395,1395,0
20231122,102800,16632794,1395,1395,1395,1395,617
20231122,102700,15772079,1395,1395,1395,1395,0
20231122,102600,15772079,1395,1395,1395,1395,5
20231122,102500,15765104,1394,1394,1394,1394,0
20231122,102400,15765104,1394,1394,1394,1394,1
20231122,102300,15763710,1391,1391,1391,1391,267
20231122,102200,15392313,1393,1393,1393,1393,0
20231122,102100,15392313,1393,1393,1393,1393,225
20231122,102000,15078888,1394,1394,1394,1394,2
20231122,101900,15076100,1394,1394,1394,1394,382
20231122,101800,14543592,1395,1395,1395,1395,0
20231122,101700,14543592,1395,1395,1395,1395,0
20231122,101600,14543592,1395,1395,1395,1395,0
20231122,101500,14543592,1395,1395,1395,1395,0
20231122,101400,14543592,1395,1395,1395,1395,0
20231122,101300,14543592,1395,1395,1395,1395,1
20231122,101200,14542197,1395,1395,1395,1395,20
20231122,101100,14514297,1395,1395,1395,1395,1
20231122,101000,14512902,1395,1395,1395,1395,1155
20231122,100900,12901677,1395,1395,1395,1395,0
20231122,100800,12901677,1395,1395,1395,1395,0
20231122,100700,12901677,1395,1395,1395,1395,0
20231122,100600,12901677,1395,1393,1395,1393,6
20231122,100500,12893317,1393,1393,1393,1393,0
20231122,100400,12893317,1393,1393,1393,1393,20
20231122,100300,12865457,1393,1393,1393,1393,3
20231122,100200,12861278,1393,1393,1393,1393,0
20231122,100100,12861278,1393,1391,1393,1391,31
20231122,100000,12818135,1393,1393,1393,1393,1
20231122,095900,12816742,1391,1391,1391,1391,0
20231122,095800,12816742,1391,1391,1391,1391,1
20231122,095700,12815351,1391,1391,1391,1391,19
20231122,095600,12788922,1391,1391,1391,1391,52
20231122,095500,12716590,1391,1391,1391,1391,161
20231122,095400,12492639,1393,1393,1393,1393,24
20231122,095300,12459207,1393,1393,1393,1393,270
20231122,095200,12083097,1393,1393,1393,1393,1
20231122,095100,12081704,1393,1393,1393,1393,2
20231122,095000,12078918,1393,1393,1393,1393,5
20231122,094900,12071953,1393,1393,1393,1393,5
20231122,094800,12064988,1393,1393,1393,1393,0
20231122,094700,12064988,1393,1393,1393,1393,1
20231122,094600,12063595,1394,1394,1394,1394,0
20231122,094500,12063595,1394,1394,1394,1394,0
20231122,094400,12063595,1394,1391,1394,1391,107
20231122,094300,11914467,1391,1391,1391,1391,160
20231122,094200,11691907,1394,1394,1394,1394,0
20231122,094100,11691907,1394,1394,1394,1394,1
20231122,094000,11690513,1394,1394,1394,1394,2
20231122,093900,11687725,1394,1394,1394,1394,12
20231122,093800,11670997,1394,1394,1394,1394,0
20231122,093700,11670997,1394,1394,1394,1394,0
20231122,093600,11670997,1394,1394,1394,1394,1
20231122,093500,11669603,1394,1390,1394,1390,88
20231122,093400,11546951,1395,1395,1395,1395,1000
20231122,093300,10151951,1395,1394,1395,1394,5
20231122,093200,10144978,1394,1394,1394,1394,2
20231122,093100,10142190,1394,1394,1394,1390,3
20231122,093000,10138012,1400,1400,1400,1400,0
20231122,092900,10138012,1400,1400,1400,1400,0
20231122,092800,10138012,1400,1400,1400,1400,0
20231122,092700,10138012,1400,1400,1400,1400,0
20231122,092600,10138012,1400,1400,1400,1400,0
20231122,092500,10138012,1400,1400,1400,1400,51
20231122,092400,10066612,1400,1400,1400,1400,4
20231122,092300,10061012,1402,1402,1402,1402,0
20231122,092200,10061012,1402,1396,1402,1389,2315
20231122,092100,6839314,1403,1403,1403,1403,100
20231122,092000,6699014,1403,1404,1404,1403,4
20231122,091900,6693399,1404,1396,1404,1396,320
20231122,091800,6246671,1396,1396,1396,1396,1
20231122,091700,6245275,1396,1396,1396,1396,0
20231122,091600,6245275,1396,1396,1396,1396,4
20231122,091500,6239691,1396,1396,1396,1396,1
20231122,091400,6238295,1396,1396,1396,1396,0
20231122,091300,6238295,1396,1396,1396,1396,0
20231122,091200,6238295,1396,1392,1396,1389,557
20231122,091100,5464193,1396,1396,1397,1396,6
20231122,091000,5455816,1392,1396,1397,1392,396
20231122,090900,4904437,1397,1396,1397,1396,18
20231122,090800,4879307,1396,1393,1396,1393,179
20231122,090700,4629957,1407,1407,1407,1407,0
20231122,090600,4629957,1407,1407,1407,1407,0
20231122,090500,4629957,1407,1394,1407,1394,355
20231122,090400,4135038,1394,1394,1394,1394,149
20231122,090300,3927332,1408,1392,1408,1392,1997
20231122,090200,1140304,1392,1395,1395,1389,739
20231122,090100,111182,1408,1408,1408,1408,0
20231122,090000,111182,1408,1408,1408,1406,79