stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231120,184800,408608427,1868,1868,1868,1868,2696
20231120,184700,408608427,1868,1868,1868,1868,0
20231120,184600,408608427,1868,1868,1868,1868,0
20231120,184500,408608427,1868,1868,1868,1868,0
20231120,184400,408608427,1868,1868,1868,1868,0
20231120,184300,408608427,1868,1868,1868,1868,0
20231120,184200,408608427,1868,1868,1868,1868,0
20231120,184100,408608427,1868,1868,1868,1868,0
20231120,184000,408608427,1868,1868,1868,1868,0
20231120,183900,408608427,1868,1868,1868,1868,0
20231120,183800,408608427,1868,1868,1868,1868,0
20231120,183700,408608427,1868,1868,1868,1868,0
20231120,183600,408608427,1868,1868,1868,1868,0
20231120,183500,408608427,1868,1868,1868,1868,0
20231120,183400,408608427,1868,1868,1868,1868,0
20231120,183300,408608427,1868,1868,1868,1868,0
20231120,183200,408608427,1868,1868,1868,1868,0
20231120,183100,408608427,1868,1868,1868,1868,0
20231120,183000,408608427,1868,1868,1868,1868,0
20231120,182900,408608427,1868,1868,1868,1868,0
20231120,182800,408608427,1868,1868,1868,1868,0
20231120,182700,408608427,1868,1868,1868,1868,0
20231120,182600,408608427,1868,1868,1868,1868,0
20231120,182500,408608427,1868,1868,1868,1868,0
20231120,182400,408608427,1868,1868,1868,1868,0
20231120,182300,408608427,1868,1868,1868,1868,0
20231120,182200,408608427,1868,1868,1868,1868,0
20231120,182100,408608427,1868,1868,1868,1868,0
20231120,182000,408608427,1868,1868,1868,1868,0
20231120,181900,408608427,1868,1868,1868,1868,0
20231120,181800,408608427,1868,1868,1868,1868,2696
20231120,181700,408608427,1868,1868,1868,1868,0
20231120,181600,408608427,1868,1868,1868,1868,0
20231120,181500,408608427,1868,1868,1868,1868,0
20231120,181400,408608427,1868,1868,1868,1868,0
20231120,181300,408608427,1868,1868,1868,1868,0
20231120,181200,408608427,1868,1868,1868,1868,0
20231120,181100,408608427,1868,1868,1868,1868,0
20231120,181000,408608427,1868,1868,1868,1868,0
20231120,180900,408608427,1868,1868,1868,1868,0
20231120,180800,408608427,1868,1868,1868,1868,0
20231120,180700,408608427,1868,1868,1868,1868,0
20231120,180600,408608427,1868,1868,1868,1868,0
20231120,180500,408608427,1868,1868,1868,1868,0
20231120,180400,408608427,1868,1868,1868,1868,0
20231120,180300,408608427,1868,1868,1868,1868,0
20231120,180200,408608427,1868,1868,1868,1868,0
20231120,180100,408608427,1868,1868,1868,1868,0
20231120,180000,408608427,1868,1868,1868,1868,0
20231120,175900,408608427,1868,1868,1868,1868,0
20231120,175800,408608427,1868,1868,1868,1868,0
20231120,175700,408608427,1868,1868,1868,1868,0
20231120,175600,408608427,1868,1868,1868,1868,0
20231120,175500,408608427,1868,1868,1868,1868,0
20231120,175400,408608427,1868,1868,1868,1868,0
20231120,175300,408608427,1868,1868,1868,1868,0
20231120,175200,408608427,1868,1868,1868,1868,0
20231120,175100,408608427,1868,1868,1868,1868,0
20231120,175000,408608427,1868,1868,1868,1868,0
20231120,174900,408608427,1868,1868,1868,1868,0
20231120,174800,408608427,1868,1868,1868,1868,2696
20231120,174700,408608427,1868,1868,1868,1868,0
20231120,174600,408608427,1868,1868,1868,1868,0
20231120,174500,408608427,1868,1868,1868,1868,0
20231120,174400,408608427,1868,1868,1868,1868,0
20231120,174300,408608427,1868,1868,1868,1868,0
20231120,174200,408608427,1868,1868,1868,1868,0
20231120,174100,408608427,1868,1868,1868,1868,0
20231120,174000,408608427,1868,1868,1868,1868,0
20231120,173900,408608427,1868,1868,1868,1868,0
20231120,173800,408608427,1868,1868,1868,1868,0
20231120,173700,408608427,1868,1868,1868,1868,0
20231120,173600,408608427,1868,1868,1868,1868,0
20231120,173500,408608427,1868,1868,1868,1868,0
20231120,173400,408608427,1868,1868,1868,1868,0
20231120,173300,408608427,1868,1868,1868,1868,0
20231120,173200,408608427,1868,1868,1868,1868,0
20231120,173100,408608427,1868,1868,1868,1868,0
20231120,173000,408608427,1868,1868,1868,1868,0
20231120,172900,408608427,1868,1868,1868,1868,0
20231120,172800,408608427,1868,1868,1868,1868,0
20231120,172700,408608427,1868,1868,1868,1868,0
20231120,172600,408608427,1868,1868,1868,1868,0
20231120,172500,408608427,1868,1868,1868,1868,0
20231120,172400,408608427,1868,1868,1868,1868,0
20231120,172300,408608427,1868,1868,1868,1868,0
20231120,172200,408608427,1868,1868,1868,1868,0
20231120,172100,408608427,1868,1868,1868,1868,0
20231120,172000,408608427,1868,1868,1868,1868,0
20231120,171900,408608427,1868,1868,1868,1868,0
20231120,171800,408608427,1868,1868,1868,1868,2696
20231120,171700,408608427,1868,1868,1868,1868,0
20231120,171600,408608427,1868,1868,1868,1868,0
20231120,171500,408608427,1868,1868,1868,1868,0
20231120,171400,408608427,1868,1868,1868,1868,0
20231120,171300,408608427,1868,1868,1868,1868,0
20231120,171200,408608427,1868,1868,1868,1868,0
20231120,171100,408608427,1868,1868,1868,1868,0
20231120,171000,408608427,1868,1868,1868,1868,0
20231120,170900,408608427,1868,1868,1868,1868,0
20231120,170800,408608427,1868,1868,1868,1868,0
20231120,170700,408608427,1868,1868,1868,1868,0
20231120,170600,408608427,1868,1868,1868,1868,0
20231120,170500,408608427,1868,1868,1868,1868,0
20231120,170400,408608427,1868,1868,1868,1868,0
20231120,170300,408608427,1868,1868,1868,1868,0
20231120,170200,408608427,1868,1868,1868,1868,0
20231120,170100,408608427,1868,1868,1868,1868,0
20231120,170000,408608427,1868,1868,1868,1868,0
20231120,165900,408608427,1868,1868,1868,1868,0
20231120,165800,408608427,1868,1868,1868,1868,0
20231120,165700,408608427,1868,1868,1868,1868,0
20231120,165600,408608427,1868,1868,1868,1868,0
20231120,165500,408608427,1868,1868,1868,1868,0
20231120,165400,408608427,1868,1868,1868,1868,0
20231120,165300,408608427,1868,1868,1868,1868,0
20231120,165200,408608427,1868,1868,1868,1868,0
20231120,165100,408608427,1868,1868,1868,1868,0
20231120,165000,408608427,1868,1868,1868,1868,0
20231120,164900,408608427,1868,1868,1868,1868,0
20231120,164800,408608427,1868,1868,1868,1868,2696
20231120,164700,408608427,1868,1868,1868,1868,0
20231120,164600,408608427,1868,1868,1868,1868,0
20231120,164500,408608427,1868,1868,1868,1868,0
20231120,164400,408608427,1868,1868,1868,1868,0
20231120,164300,408608427,1868,1868,1868,1868,0
20231120,164200,408608427,1868,1868,1868,1868,0
20231120,164100,408608427,1868,1868,1868,1868,0
20231120,164000,408608427,1868,1868,1868,1868,0
20231120,163900,408608427,1868,1868,1868,1868,0
20231120,163800,408608427,1868,1868,1868,1868,0
20231120,163700,408608427,1868,1868,1868,1868,0
20231120,163600,408608427,1868,1868,1868,1868,0
20231120,163500,408608427,1868,1868,1868,1868,0
20231120,163400,408608427,1868,1868,1868,1868,0
20231120,163300,408608427,1868,1868,1868,1868,0
20231120,163200,408608427,1868,1868,1868,1868,0
20231120,163100,408608427,1868,1868,1868,1868,0
20231120,163000,408608427,1868,1868,1868,1868,0
20231120,162900,408608427,1868,1868,1868,1868,0
20231120,162800,408608427,1868,1868,1868,1868,0
20231120,162700,408608427,1868,1868,1868,1868,0
20231120,162600,408608427,1868,1868,1868,1868,0
20231120,162500,408608427,1868,1868,1868,1868,0
20231120,162400,408608427,1868,1868,1868,1868,0
20231120,162300,408608427,1868,1868,1868,1868,0
20231120,162200,408608427,1868,1868,1868,1868,0
20231120,162100,408608427,1868,1868,1868,1868,0
20231120,162000,408608427,1868,1868,1868,1868,0
20231120,161900,408608427,1868,1868,1868,1868,0
20231120,161800,408608427,1868,1868,1868,1868,2696
20231120,161700,408608427,1868,1868,1868,1868,0
20231120,161600,408608427,1868,1868,1868,1868,0
20231120,161500,408608427,1868,1868,1868,1868,0
20231120,161400,408608427,1868,1868,1868,1868,0
20231120,161300,408608427,1868,1868,1868,1868,0
20231120,161200,408608427,1868,1868,1868,1868,0
20231120,161100,408608427,1868,1868,1868,1868,0
20231120,161000,408608427,1868,1868,1868,1868,0
20231120,160900,408608427,1868,1868,1868,1868,0
20231120,160800,408608427,1868,1868,1868,1868,0
20231120,160700,408608427,1868,1868,1868,1868,0
20231120,160600,408608427,1868,1868,1868,1868,0
20231120,160500,408608427,1868,1868,1868,1868,0
20231120,160400,408608427,1868,1868,1868,1868,0
20231120,160300,408608427,1868,1868,1868,1868,0
20231120,160200,408608427,1868,1868,1868,1868,0
20231120,160100,408608427,1868,1868,1868,1868,0
20231120,160000,408608427,1868,1868,1868,1868,0
20231120,155900,408608427,1868,1868,1868,1868,0
20231120,155800,408608427,1868,1868,1868,1868,0
20231120,155700,408608427,1868,1868,1868,1868,0
20231120,155600,408608427,1868,1868,1868,1868,0
20231120,155500,408608427,1868,1868,1868,1868,0
20231120,155400,408608427,1868,1868,1868,1868,0
20231120,155300,408608427,1868,1868,1868,1868,0
20231120,155200,408608427,1868,1868,1868,1868,0
20231120,155100,408608427,1868,1868,1868,1868,0
20231120,155000,408608427,1868,1868,1868,1868,0
20231120,154900,408608427,1868,1868,1868,1868,0
20231120,154800,408608427,1868,1868,1868,1868,2696
20231120,154700,408608427,1868,1868,1868,1868,0
20231120,154600,408608427,1868,1868,1868,1868,0
20231120,154500,408608427,1868,1868,1868,1868,0
20231120,154400,408608427,1868,1868,1868,1868,0
20231120,154300,408608427,1868,1868,1868,1868,0
20231120,154200,408608427,1868,1868,1868,1868,0
20231120,154100,408608427,1868,1868,1868,1868,0
20231120,154000,408608427,1868,1868,1868,1868,0
20231120,153900,408608427,1868,1868,1868,1868,0
20231120,153800,408608427,1868,1868,1868,1868,0
20231120,153700,408608427,1868,1868,1868,1868,0
20231120,153600,408608427,1868,1868,1868,1868,0
20231120,153500,408608427,1868,1868,1868,1868,0
20231120,153400,408608427,1868,1868,1868,1868,0
20231120,153300,408608427,1868,1868,1868,1868,0
20231120,153200,408608427,1868,1868,1868,1868,0
20231120,153100,408608427,1868,1868,1868,1868,0
20231120,153000,408608427,1868,1868,1868,1868,2696
20231120,152900,403572299,1868,1868,1868,1868,0
20231120,152800,403572299,1868,1868,1868,1868,0
20231120,152700,403572299,1868,1868,1868,1868,0
20231120,152600,403572299,1868,1868,1868,1868,0
20231120,152500,403572299,1868,1868,1868,1868,0
20231120,152400,403572299,1868,1868,1868,1868,0
20231120,152300,403572299,1868,1868,1868,1868,0
20231120,152200,403572299,1868,1868,1868,1868,0
20231120,152100,403572299,1868,1868,1868,1868,0
20231120,152000,403572299,1868,1868,1868,1868,0
20231120,151900,403572299,1868,1868,1868,1868,100
20231120,151800,403385499,1867,1874,1874,1867,686
20231120,151700,402104287,1874,1873,1874,1873,11
20231120,151600,402083683,1869,1869,1869,1869,646
20231120,151500,400876309,1869,1869,1869,1869,1
20231120,151400,400874440,1874,1874,1874,1874,1
20231120,151300,400872566,1868,1868,1868,1868,2800
20231120,151200,395642166,1868,1869,1869,1868,1250
20231120,151100,393306181,1870,1870,1870,1870,152
20231120,151000,393021941,1870,1870,1870,1870,50
20231120,150900,392928441,1870,1870,1871,1870,10
20231120,150800,392909740,1870,1874,1874,1870,7
20231120,150700,392896646,1874,1874,1874,1874,7
20231120,150600,392883528,1874,1873,1874,1873,21
20231120,150500,392844175,1874,1874,1874,1874,0
20231120,150400,392844175,1874,1873,1874,1873,5398
20231120,150300,382732589,1873,1873,1873,1873,0
20231120,150200,382732589,1873,1873,1873,1873,50
20231120,150100,382638939,1873,1873,1873,1873,69
20231120,150000,382509702,1873,1873,1873,1873,100
20231120,145900,382322402,1872,1871,1872,1871,6
20231120,145800,382311174,1873,1873,1873,1873,271
20231120,145700,381803591,1874,1874,1874,1874,0
20231120,145600,381803591,1874,1874,1874,1874,0
20231120,145500,381803591,1874,1868,1874,1868,685
20231120,145400,380521215,1868,1868,1868,1868,0
20231120,145300,380521215,1868,1868,1868,1868,0
20231120,145200,380521215,1868,1868,1868,1868,15
20231120,145100,380493195,1874,1874,1874,1874,2
20231120,145000,380489447,1874,1874,1874,1874,0
20231120,144900,380489447,1874,1874,1874,1874,3
20231120,144800,380483825,1874,1874,1874,1874,10
20231120,144700,380465085,1869,1869,1869,1869,14
20231120,144600,380438919,1869,1869,1869,1868,1500
20231120,144500,377636110,1872,1872,1872,1872,0
20231120,144400,377636110,1872,1872,1872,1872,0
20231120,144300,377636110,1872,1869,1872,1869,2
20231120,144200,377632369,1868,1872,1872,1868,288
20231120,144100,377094210,1873,1874,1874,1873,52
20231120,144000,376996765,1874,1874,1874,1874,0
20231120,143900,376996765,1874,1874,1874,1874,1
20231120,143800,376994891,1874,1874,1874,1874,61
20231120,143700,376880577,1873,1872,1873,1872,2
20231120,143600,376876832,1873,1873,1873,1873,3
20231120,143500,376871213,1872,1872,1872,1872,84
20231120,143400,376713965,1872,1872,1872,1872,1
20231120,143300,376712093,1870,1870,1870,1870,2348
20231120,143200,372321333,1870,1870,1871,1870,1219
20231120,143100,370041798,1871,1871,1871,1871,12
20231120,143000,370019346,1871,1870,1871,1870,2
20231120,142900,370015605,1870,1872,1872,1870,5844
20231120,142800,359086396,1873,1873,1873,1873,0
20231120,142700,359086396,1873,1872,1873,1872,1029
20231120,142600,357159679,1872,1872,1872,1872,300
20231120,142500,356598079,1872,1872,1872,1872,1
20231120,142400,356596207,1873,1873,1873,1873,167
20231120,142300,356283416,1873,1873,1873,1873,0
20231120,142200,356283416,1873,1873,1873,1873,471
20231120,142100,355401233,1873,1873,1873,1873,2
20231120,142000,355397487,1873,1873,1873,1873,1
20231120,141900,355395614,1874,1873,1874,1873,155
20231120,141800,355105159,1873,1873,1873,1873,0
20231120,141700,355105159,1873,1873,1873,1873,0
20231120,141600,355105159,1873,1873,1873,1873,1
20231120,141500,355103286,1873,1873,1873,1873,51
20231120,141400,355007763,1870,1873,1873,1870,250
20231120,141300,354540152,1874,1874,1874,1874,261
20231120,141200,354051038,1873,1873,1873,1873,0
20231120,141100,354051038,1873,1872,1873,1872,239
20231120,141000,353603400,1873,1873,1873,1873,53
20231120,140900,353504131,1871,1871,1871,1871,1
20231120,140800,353502260,1868,1870,1870,1868,200
20231120,140700,353128567,1868,1868,1868,1868,0
20231120,140600,353128567,1868,1868,1868,1868,0
20231120,140500,353128567,1868,1869,1869,1868,2833
20231120,140400,347835612,1868,1872,1872,1868,485
20231120,140300,346928947,1873,1873,1873,1873,4
20231120,140200,346921455,1873,1873,1873,1873,0
20231120,140100,346921455,1873,1873,1873,1873,0
20231120,140000,346921455,1873,1873,1873,1873,0
20231120,135900,346921455,1873,1873,1873,1873,26
20231120,135800,346872757,1873,1874,1874,1873,500
20231120,135700,345935775,1875,1874,1875,1874,350
20231120,135600,345279825,1874,1874,1874,1874,1420
20231120,135500,342618745,1874,1873,1874,1873,3589
20231120,135400,335893297,1872,1872,1872,1872,0
20231120,135300,335893297,1872,1872,1872,1872,0
20231120,135200,335893297,1872,1872,1872,1872,0
20231120,135100,335893297,1872,1872,1872,1872,0
20231120,135000,335893297,1872,1871,1872,1870,1012
20231120,134900,334000783,1870,1870,1870,1870,10
20231120,134800,333982083,1873,1871,1873,1871,765
20231120,134700,332550054,1872,1872,1872,1872,10
20231120,134600,332531334,1872,1872,1872,1872,0
20231120,134500,332531334,1872,1873,1873,1872,28
20231120,134400,332478911,1873,1873,1873,1873,51
20231120,134300,332383388,1874,1874,1874,1874,3
20231120,134200,332377766,1875,1875,1875,1875,1313
20231120,134100,329915891,1876,1876,1876,1876,0
20231120,134000,329915891,1876,1876,1876,1876,20
20231120,133900,329878371,1877,1877,1877,1877,0
20231120,133800,329878371,1877,1876,1877,1876,797
20231120,133700,328383189,1877,1877,1877,1877,110
20231120,133600,328176719,1875,1878,1878,1875,1059
20231120,133500,326190143,1877,1876,1877,1876,720
20231120,133400,324838705,1875,1875,1875,1875,1952
20231120,133300,321178705,1874,1874,1874,1874,429
20231120,133200,320374759,1874,1873,1874,1873,539
20231120,133100,319364679,1874,1874,1874,1874,1800
20231120,133000,315991479,1875,1872,1875,1872,319
20231120,132900,315393601,1872,1872,1872,1872,2011
20231120,132800,311629009,1870,1870,1870,1870,2043
20231120,132700,307808599,1870,1865,1870,1865,1060
20231120,132600,305826484,1870,1866,1870,1866,19893
20231120,132500,268690047,1865,1864,1865,1864,5885
20231120,132400,257715522,1863,1863,1863,1863,39
20231120,132300,257642865,1863,1863,1863,1863,548
20231120,132200,256621941,1862,1862,1862,1862,0
20231120,132100,256621941,1862,1862,1862,1862,3
20231120,132000,256616355,1862,1862,1862,1862,0
20231120,131900,256616355,1862,1862,1862,1862,0
20231120,131800,256616355,1862,1862,1862,1862,1
20231120,131700,256614493,1862,1862,1862,1862,0
20231120,131600,256614493,1862,1862,1862,1862,1
20231120,131500,256612631,1862,1862,1862,1862,0
20231120,131400,256612631,1862,1862,1862,1862,0
20231120,131300,256612631,1862,1862,1862,1862,1
20231120,131200,256610769,1862,1862,1862,1862,200
20231120,131100,256238369,1862,1862,1862,1862,0
20231120,131000,256238369,1862,1864,1864,1862,300
20231120,130900,255679409,1864,1864,1864,1864,0
20231120,130800,255679409,1864,1864,1864,1864,6
20231120,130700,255668225,1864,1864,1864,1864,1
20231120,130600,255666361,1864,1864,1864,1864,11
20231120,130500,255645857,1864,1864,1864,1864,1186
20231120,130400,253435153,1864,1863,1864,1863,258
20231120,130300,252954392,1864,1864,1864,1864,0
20231120,130200,252954392,1864,1864,1864,1864,0
20231120,130100,252954392,1864,1864,1864,1864,0
20231120,130000,252954392,1864,1864,1864,1864,500
20231120,125900,252022392,1864,1864,1864,1864,0
20231120,125800,252022392,1864,1864,1864,1864,0
20231120,125700,252022392,1864,1864,1864,1864,17
20231120,125600,251990704,1864,1864,1864,1864,983
20231120,125500,250158392,1864,1864,1864,1864,0
20231120,125400,250158392,1864,1864,1864,1864,0
20231120,125300,250158392,1864,1864,1864,1864,0
20231120,125200,250158392,1864,1864,1864,1864,0
20231120,125100,250158392,1864,1864,1864,1864,5
20231120,125000,250149072,1863,1863,1863,1863,0
20231120,124900,250149072,1863,1864,1864,1863,207
20231120,124800,249763381,1864,1864,1864,1864,0
20231120,124700,249763381,1864,1864,1864,1864,0
20231120,124600,249763381,1864,1864,1864,1864,0
20231120,124500,249763381,1864,1864,1864,1864,50
20231120,124400,249670181,1864,1863,1864,1863,504
20231120,124300,248730775,1863,1863,1863,1863,630
20231120,124200,247557085,1863,1863,1863,1863,0
20231120,124100,247557085,1863,1863,1863,1863,300
20231120,124000,246998185,1863,1863,1863,1863,0
20231120,123900,246998185,1863,1863,1863,1863,0
20231120,123800,246998185,1863,1863,1863,1863,200
20231120,123700,246625585,1863,1863,1863,1863,82
20231120,123600,246472819,1863,1863,1863,1863,0
20231120,123500,246472819,1863,1863,1863,1863,1510
20231120,123400,243659689,1863,1863,1863,1863,121
20231120,123300,243434266,1862,1861,1862,1861,308
20231120,123200,242861060,1859,1859,1859,1859,0
20231120,123100,242861060,1859,1859,1859,1859,300
20231120,123000,242303360,1859,1859,1859,1859,0
20231120,122900,242303360,1859,1859,1859,1859,0
20231120,122800,242303360,1859,1859,1859,1859,0
20231120,122700,242303360,1859,1862,1862,1859,1097
20231120,122600,240263552,1863,1863,1863,1863,0
20231120,122500,240263552,1863,1863,1863,1863,0
20231120,122400,240263552,1863,1863,1863,1863,5
20231120,122300,240254237,1860,1860,1860,1860,0
20231120,122200,240254237,1860,1860,1860,1860,0
20231120,122100,240254237,1860,1860,1860,1860,0
20231120,122000,240254237,1860,1860,1860,1860,1000
20231120,121900,238394237,1860,1860,1860,1860,529
20231120,121800,237410297,1860,1860,1860,1860,0
20231120,121700,237410297,1860,1860,1860,1860,0
20231120,121600,237410297,1860,1860,1860,1860,0
20231120,121500,237410297,1860,1861,1861,1860,58
20231120,121400,237302404,1861,1861,1861,1861,0
20231120,121300,237302404,1861,1861,1861,1861,27
20231120,121200,237252157,1862,1863,1863,1862,3
20231120,121100,237246569,1863,1863,1863,1863,1
20231120,121000,237244706,1863,1863,1863,1863,30
20231120,120900,237188816,1864,1864,1864,1864,0
20231120,120800,237188816,1864,1864,1864,1864,0
20231120,120700,237188816,1864,1864,1864,1864,0
20231120,120600,237188816,1864,1864,1864,1864,0
20231120,120500,237188816,1864,1864,1864,1864,15
20231120,120400,237160856,1864,1864,1864,1864,160
20231120,120300,236862616,1865,1865,1865,1865,0
20231120,120200,236862616,1865,1864,1865,1864,120
20231120,120100,236638916,1865,1865,1865,1865,0
20231120,120000,236638916,1865,1865,1865,1865,2
20231120,115900,236635186,1865,1860,1865,1860,10625
20231120,115800,216868742,1859,1859,1859,1859,2387
20231120,115700,212431309,1858,1859,1859,1858,162
20231120,115600,212130152,1859,1859,1859,1859,0
20231120,115500,212130152,1859,1859,1859,1859,100
20231120,115400,211944252,1859,1859,1859,1859,1050
20231120,115300,209992302,1858,1858,1858,1858,0
20231120,115200,209992302,1858,1858,1858,1858,0
20231120,115100,209992302,1858,1858,1858,1858,0
20231120,115000,209992302,1858,1858,1858,1858,0
20231120,114900,209992302,1858,1858,1858,1858,0
20231120,114800,209992302,1858,1858,1858,1858,1
20231120,114700,209990444,1859,1860,1860,1859,15
20231120,114600,209962547,1858,1858,1858,1858,0
20231120,114500,209962547,1858,1858,1859,1858,2848
20231120,114400,204668127,1853,1853,1853,1853,0
20231120,114300,204668127,1853,1853,1853,1853,0
20231120,114200,204668127,1853,1853,1853,1853,0
20231120,114100,204668127,1853,1858,1859,1853,3071
20231120,114000,198977534,1851,1851,1851,1851,0
20231120,113900,198977534,1851,1856,1856,1851,2516
20231120,113800,194311761,1858,1858,1858,1858,0
20231120,113700,194311761,1858,1858,1858,1858,857
20231120,113600,192719455,1858,1858,1858,1858,0
20231120,113500,192719455,1858,1858,1858,1858,50
20231120,113400,192626555,1855,1855,1855,1855,380
20231120,113300,191921655,1855,1855,1855,1855,0
20231120,113200,191921655,1855,1855,1855,1855,0
20231120,113100,191921655,1855,1855,1855,1855,0
20231120,113000,191921655,1855,1855,1855,1855,0
20231120,112900,191921655,1855,1855,1855,1855,0
20231120,112800,191921655,1855,1855,1855,1855,0
20231120,112700,191921655,1855,1855,1855,1855,0
20231120,112600,191921655,1855,1855,1855,1855,11
20231120,112500,191901250,1858,1858,1858,1858,26
20231120,112400,191852942,1858,1858,1858,1858,0
20231120,112300,191852942,1858,1858,1858,1858,0
20231120,112200,191852942,1858,1858,1858,1858,1067
20231120,112100,189870456,1859,1859,1859,1859,678
20231120,112000,188610054,1859,1859,1859,1859,0
20231120,111900,188610054,1859,1859,1859,1859,0
20231120,111800,188610054,1859,1859,1859,1859,0
20231120,111700,188610054,1859,1859,1859,1859,200
20231120,111600,188238254,1859,1859,1859,1859,0
20231120,111500,188238254,1859,1859,1859,1859,1
20231120,111400,188236395,1859,1859,1859,1859,538
20231120,111300,187236253,1859,1859,1859,1859,0
20231120,111200,187236253,1859,1859,1859,1859,0
20231120,111100,187236253,1859,1859,1859,1859,0
20231120,111000,187236253,1859,1859,1859,1859,0
20231120,110900,187236253,1859,1859,1859,1859,0
20231120,110800,187236253,1859,1859,1859,1859,162
20231120,110700,186935095,1859,1859,1859,1859,28
20231120,110600,186883043,1859,1859,1859,1859,2
20231120,110500,186879325,1859,1860,1860,1859,322
20231120,110400,186280505,1860,1860,1860,1860,0
20231120,110300,186280505,1860,1860,1860,1860,10
20231120,110200,186261905,1860,1860,1860,1860,0
20231120,110100,186261905,1860,1861,1861,1860,6570
20231120,110000,174041703,1861,1861,1861,1861,559
20231120,105900,173001404,1861,1861,1862,1861,1181
20231120,105800,170802563,1858,1860,1860,1858,1200
20231120,105700,168572831,1861,1861,1861,1861,128
20231120,105600,168334623,1862,1862,1862,1862,0
20231120,105500,168334623,1862,1862,1862,1862,797
20231120,105400,166850609,1862,1860,1862,1860,3323
20231120,105300,160668996,1859,1858,1859,1858,4621
20231120,105200,152079023,1858,1858,1858,1858,0
20231120,105100,152079023,1858,1858,1858,1858,0
20231120,105000,152079023,1858,1858,1858,1858,67
20231120,104900,151954537,1858,1859,1859,1858,2
20231120,104800,151950820,1854,1854,1854,1854,0
20231120,104700,151950820,1854,1854,1854,1854,0
20231120,104600,151950820,1854,1854,1854,1854,0
20231120,104500,151950820,1854,1854,1854,1854,3380
20231120,104400,145684300,1854,1858,1858,1854,2002
20231120,104300,141972575,1859,1859,1859,1859,260
20231120,104200,141489235,1859,1855,1859,1855,725
20231120,104100,140141960,1855,1855,1855,1855,0
20231120,104000,140141960,1855,1860,1860,1855,3266
20231120,103900,134068200,1855,1855,1855,1855,200
20231120,103800,133697200,1860,1860,1860,1860,2
20231120,103700,133693480,1860,1860,1860,1860,0
20231120,103600,133693480,1860,1860,1860,1860,0
20231120,103500,133693480,1860,1860,1860,1860,0
20231120,103400,133693480,1860,1855,1860,1855,473
20231120,103300,132815065,1860,1860,1860,1860,125
20231120,103200,132582565,1861,1861,1861,1861,0
20231120,103100,132582565,1861,1854,1861,1854,17675
20231120,103000,99734580,1853,1853,1853,1853,0
20231120,102900,99734580,1853,1853,1853,1853,12
20231120,102800,99712344,1854,1854,1854,1854,0
20231120,102700,99712344,1854,1854,1854,1854,0
20231120,102600,99712344,1854,1854,1854,1854,0
20231120,102500,99712344,1854,1854,1854,1854,0
20231120,102400,99712344,1854,1854,1854,1854,0
20231120,102300,99712344,1854,1854,1854,1850,603
20231120,102200,98595481,1854,1853,1854,1853,1857
20231120,102100,95153591,1853,1853,1853,1853,0
20231120,102000,95153591,1853,1853,1853,1853,269
20231120,101900,94655134,1853,1853,1853,1853,0
20231120,101800,94655134,1853,1853,1853,1853,1
20231120,101700,94653281,1847,1847,1847,1847,1065
20231120,101600,92686226,1850,1850,1850,1850,100
20231120,101500,92501226,1853,1853,1853,1853,55
20231120,101400,92399311,1850,1850,1850,1850,0
20231120,101300,92399311,1850,1848,1850,1848,1398
20231120,101200,89813211,1848,1850,1850,1848,1200
20231120,101100,87595311,1850,1850,1850,1850,50
20231120,101000,87502811,1850,1850,1850,1850,643
20231120,100900,86313261,1851,1852,1852,1851,9
20231120,100800,86296599,1853,1853,1853,1853,12
20231120,100700,86274363,1853,1853,1853,1853,0
20231120,100600,86274363,1853,1853,1853,1853,100
20231120,100500,86089063,1851,1851,1851,1851,0
20231120,100400,86089063,1851,1852,1852,1851,77
20231120,100300,85946464,1847,1847,1847,1847,0
20231120,100200,85946464,1847,1847,1847,1847,1088
20231120,100100,83936928,1853,1853,1853,1853,0
20231120,100000,83936928,1853,1853,1853,1853,100
20231120,095900,83751628,1853,1853,1853,1853,30
20231120,095800,83696038,1854,1854,1854,1854,0
20231120,095700,83696038,1854,1854,1854,1854,0
20231120,095600,83696038,1854,1854,1854,1854,1
20231120,095500,83694184,1854,1854,1854,1854,0
20231120,095400,83694184,1854,1854,1854,1854,0
20231120,095300,83694184,1854,1854,1854,1854,0
20231120,095200,83694184,1854,1853,1854,1853,40
20231120,095100,83620036,1846,1852,1853,1846,7463
20231120,095000,69824836,1852,1852,1852,1852,460
20231120,094900,68972916,1850,1849,1850,1849,276
20231120,094800,68462321,1850,1850,1850,1850,273
20231120,094700,67957271,1850,1850,1850,1850,7
20231120,094600,67944321,1850,1850,1850,1850,250
20231120,094500,67481821,1850,1850,1850,1850,0
20231120,094400,67481821,1850,1850,1850,1850,0
20231120,094300,67481821,1850,1850,1850,1850,3550
20231120,094200,60914321,1850,1850,1852,1850,1983
20231120,094100,57245765,1853,1853,1853,1853,95
20231120,094000,57069730,1854,1852,1854,1852,363
20231120,093900,56396880,1852,1852,1852,1852,0
20231120,093800,56396880,1852,1852,1852,1852,0
20231120,093700,56396880,1852,1852,1852,1852,34
20231120,093600,56333912,1852,1850,1852,1850,12
20231120,093500,56311710,1849,1850,1852,1849,84
20231120,093400,56156300,1851,1851,1851,1851,22
20231120,093300,56115578,1850,1849,1850,1848,244
20231120,093200,55664455,1850,1850,1851,1850,28
20231120,093100,55612653,1850,1850,1850,1850,305
20231120,093000,55048403,1850,1849,1850,1849,1301
20231120,092900,52641554,1849,1849,1849,1849,10
20231120,092800,52623064,1850,1852,1852,1849,548
20231120,092700,51608465,1853,1853,1853,1853,0
20231120,092600,51608465,1853,1852,1853,1852,30
20231120,092500,51552877,1853,1853,1853,1853,0
20231120,092400,51552877,1853,1852,1853,1852,11
20231120,092300,51532495,1853,1852,1853,1852,16
20231120,092200,51502848,1854,1854,1854,1854,0
20231120,092100,51502848,1854,1852,1854,1852,338
20231120,092000,50876295,1853,1853,1853,1853,0
20231120,091900,50876295,1853,1852,1853,1852,5
20231120,091800,50867031,1855,1844,1855,1844,14000
20231120,091700,24945713,1843,1843,1843,1843,1375
20231120,091600,22411588,1844,1844,1844,1844,1
20231120,091500,22409744,1844,1843,1844,1843,400
20231120,091400,21672344,1843,1842,1843,1842,160
20231120,091300,21377512,1841,1843,1843,1841,16
20231120,091200,21348028,1840,1840,1840,1840,0
20231120,091100,21348028,1840,1838,1840,1838,3253
20231120,091000,15365775,1839,1833,1839,1833,1640
20231120,090900,12353555,1839,1839,1839,1839,100
20231120,090800,12169655,1840,1840,1840,1840,0
20231120,090700,12169655,1840,1840,1840,1840,100
20231120,090600,11985655,1840,1840,1840,1840,105
20231120,090500,11792455,1840,1840,1840,1840,392
20231120,090400,11071175,1840,1831,1840,1831,377
20231120,090300,10378697,1830,1830,1830,1830,139
20231120,090200,10124327,1823,1825,1825,1823,440
20231120,090100,9321803,1824,1824,1824,1824,1001
20231120,090000,7495979,1825,1830,1830,1825,4094