stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231122,184800,748826503,1891,1891,1891,1891,11089
20231122,184700,748826503,1891,1891,1891,1891,0
20231122,184600,748826503,1891,1891,1891,1891,0
20231122,184500,748826503,1891,1891,1891,1891,0
20231122,184400,748826503,1891,1891,1891,1891,0
20231122,184300,748826503,1891,1891,1891,1891,0
20231122,184200,748826503,1891,1891,1891,1891,0
20231122,184100,748826503,1891,1891,1891,1891,0
20231122,184000,748826503,1891,1891,1891,1891,0
20231122,183900,748826503,1891,1891,1891,1891,0
20231122,183800,748826503,1891,1891,1891,1891,0
20231122,183700,748826503,1891,1891,1891,1891,0
20231122,183600,748826503,1891,1891,1891,1891,0
20231122,183500,748826503,1891,1891,1891,1891,0
20231122,183400,748826503,1891,1891,1891,1891,0
20231122,183300,748826503,1891,1891,1891,1891,0
20231122,183200,748826503,1891,1891,1891,1891,0
20231122,183100,748826503,1891,1891,1891,1891,0
20231122,183000,748826503,1891,1891,1891,1891,0
20231122,182900,748826503,1891,1891,1891,1891,0
20231122,182800,748826503,1891,1891,1891,1891,0
20231122,182700,748826503,1891,1891,1891,1891,0
20231122,182600,748826503,1891,1891,1891,1891,0
20231122,182500,748826503,1891,1891,1891,1891,0
20231122,182400,748826503,1891,1891,1891,1891,0
20231122,182300,748826503,1891,1891,1891,1891,0
20231122,182200,748826503,1891,1891,1891,1891,0
20231122,182100,748826503,1891,1891,1891,1891,0
20231122,182000,748826503,1891,1891,1891,1891,0
20231122,181900,748826503,1891,1891,1891,1891,0
20231122,181800,748826503,1891,1891,1891,1891,11089
20231122,181700,748826503,1891,1891,1891,1891,0
20231122,181600,748826503,1891,1891,1891,1891,0
20231122,181500,748826503,1891,1891,1891,1891,0
20231122,181400,748826503,1891,1891,1891,1891,0
20231122,181300,748826503,1891,1891,1891,1891,0
20231122,181200,748826503,1891,1891,1891,1891,0
20231122,181100,748826503,1891,1891,1891,1891,0
20231122,181000,748826503,1891,1891,1891,1891,0
20231122,180900,748826503,1891,1891,1891,1891,0
20231122,180800,748826503,1891,1891,1891,1891,0
20231122,180700,748826503,1891,1891,1891,1891,0
20231122,180600,748826503,1891,1891,1891,1891,0
20231122,180500,748826503,1891,1891,1891,1891,0
20231122,180400,748826503,1891,1891,1891,1891,0
20231122,180300,748826503,1891,1891,1891,1891,0
20231122,180200,748826503,1891,1891,1891,1891,0
20231122,180100,748826503,1891,1891,1891,1891,0
20231122,180000,748826503,1891,1891,1891,1891,0
20231122,175900,748826503,1891,1891,1891,1891,0
20231122,175800,748826503,1891,1891,1891,1891,0
20231122,175700,748826503,1891,1891,1891,1891,0
20231122,175600,748826503,1891,1891,1891,1891,0
20231122,175500,748826503,1891,1891,1891,1891,0
20231122,175400,748826503,1891,1891,1891,1891,0
20231122,175300,748826503,1891,1891,1891,1891,0
20231122,175200,748826503,1891,1891,1891,1891,0
20231122,175100,748826503,1891,1891,1891,1891,0
20231122,175000,748826503,1891,1891,1891,1891,0
20231122,174900,748826503,1891,1891,1891,1891,0
20231122,174800,748826503,1891,1891,1891,1891,11089
20231122,174700,748826503,1891,1891,1891,1891,0
20231122,174600,748826503,1891,1891,1891,1891,0
20231122,174500,748826503,1891,1891,1891,1891,0
20231122,174400,748826503,1891,1891,1891,1891,0
20231122,174300,748826503,1891,1891,1891,1891,0
20231122,174200,748826503,1891,1891,1891,1891,0
20231122,174100,748826503,1891,1891,1891,1891,0
20231122,174000,748826503,1891,1891,1891,1891,0
20231122,173900,748826503,1891,1891,1891,1891,0
20231122,173800,748826503,1891,1891,1891,1891,0
20231122,173700,748826503,1891,1891,1891,1891,0
20231122,173600,748826503,1891,1891,1891,1891,0
20231122,173500,748826503,1891,1891,1891,1891,0
20231122,173400,748826503,1891,1891,1891,1891,0
20231122,173300,748826503,1891,1891,1891,1891,0
20231122,173200,748826503,1891,1891,1891,1891,0
20231122,173100,748826503,1891,1891,1891,1891,0
20231122,173000,748826503,1891,1891,1891,1891,0
20231122,172900,748826503,1891,1891,1891,1891,0
20231122,172800,748826503,1891,1891,1891,1891,0
20231122,172700,748826503,1891,1891,1891,1891,0
20231122,172600,748826503,1891,1891,1891,1891,0
20231122,172500,748826503,1891,1891,1891,1891,0
20231122,172400,748826503,1891,1891,1891,1891,0
20231122,172300,748826503,1891,1891,1891,1891,0
20231122,172200,748826503,1891,1891,1891,1891,0
20231122,172100,748826503,1891,1891,1891,1891,0
20231122,172000,748826503,1891,1891,1891,1891,0
20231122,171900,748826503,1891,1891,1891,1891,0
20231122,171800,748826503,1891,1891,1891,1891,11089
20231122,171700,748826503,1891,1891,1891,1891,0
20231122,171600,748826503,1891,1891,1891,1891,0
20231122,171500,748826503,1891,1891,1891,1891,0
20231122,171400,748826503,1891,1891,1891,1891,0
20231122,171300,748826503,1891,1891,1891,1891,0
20231122,171200,748826503,1891,1891,1891,1891,0
20231122,171100,748826503,1891,1891,1891,1891,0
20231122,171000,748826503,1891,1891,1891,1891,0
20231122,170900,748826503,1891,1891,1891,1891,0
20231122,170800,748826503,1891,1891,1891,1891,0
20231122,170700,748826503,1891,1891,1891,1891,0
20231122,170600,748826503,1891,1891,1891,1891,0
20231122,170500,748826503,1891,1891,1891,1891,0
20231122,170400,748826503,1891,1891,1891,1891,0
20231122,170300,748826503,1891,1891,1891,1891,0
20231122,170200,748826503,1891,1891,1891,1891,0
20231122,170100,748826503,1891,1891,1891,1891,0
20231122,170000,748826503,1891,1891,1891,1891,0
20231122,165900,748826503,1891,1891,1891,1891,0
20231122,165800,748826503,1891,1891,1891,1891,0
20231122,165700,748826503,1891,1891,1891,1891,0
20231122,165600,748826503,1891,1891,1891,1891,0
20231122,165500,748826503,1891,1891,1891,1891,0
20231122,165400,748826503,1891,1891,1891,1891,0
20231122,165300,748826503,1891,1891,1891,1891,0
20231122,165200,748826503,1891,1891,1891,1891,0
20231122,165100,748826503,1891,1891,1891,1891,0
20231122,165000,748826503,1891,1891,1891,1891,0
20231122,164900,748826503,1891,1891,1891,1891,0
20231122,164800,748826503,1891,1891,1891,1891,11089
20231122,164700,748826503,1891,1891,1891,1891,0
20231122,164600,748826503,1891,1891,1891,1891,0
20231122,164500,748826503,1891,1891,1891,1891,0
20231122,164400,748826503,1891,1891,1891,1891,0
20231122,164300,748826503,1891,1891,1891,1891,0
20231122,164200,748826503,1891,1891,1891,1891,0
20231122,164100,748826503,1891,1891,1891,1891,0
20231122,164000,748826503,1891,1891,1891,1891,0
20231122,163900,748826503,1891,1891,1891,1891,0
20231122,163800,748826503,1891,1891,1891,1891,0
20231122,163700,748826503,1891,1891,1891,1891,0
20231122,163600,748826503,1891,1891,1891,1891,0
20231122,163500,748826503,1891,1891,1891,1891,0
20231122,163400,748826503,1891,1891,1891,1891,0
20231122,163300,748826503,1891,1891,1891,1891,0
20231122,163200,748826503,1891,1891,1891,1891,0
20231122,163100,748826503,1891,1891,1891,1891,0
20231122,163000,748826503,1891,1891,1891,1891,0
20231122,162900,748826503,1891,1891,1891,1891,0
20231122,162800,748826503,1891,1891,1891,1891,0
20231122,162700,748826503,1891,1891,1891,1891,0
20231122,162600,748826503,1891,1891,1891,1891,0
20231122,162500,748826503,1891,1891,1891,1891,0
20231122,162400,748826503,1891,1891,1891,1891,0
20231122,162300,748826503,1891,1891,1891,1891,0
20231122,162200,748826503,1891,1891,1891,1891,0
20231122,162100,748826503,1891,1891,1891,1891,0
20231122,162000,748826503,1891,1891,1891,1891,0
20231122,161900,748826503,1891,1891,1891,1891,0
20231122,161800,748826503,1891,1891,1891,1891,11089
20231122,161700,748826503,1891,1891,1891,1891,0
20231122,161600,748826503,1891,1891,1891,1891,0
20231122,161500,748826503,1891,1891,1891,1891,0
20231122,161400,748826503,1891,1891,1891,1891,0
20231122,161300,748826503,1891,1891,1891,1891,0
20231122,161200,748826503,1891,1891,1891,1891,0
20231122,161100,748826503,1891,1891,1891,1891,0
20231122,161000,748826503,1891,1891,1891,1891,0
20231122,160900,748826503,1891,1891,1891,1891,0
20231122,160800,748826503,1891,1891,1891,1891,0
20231122,160700,748826503,1891,1891,1891,1891,0
20231122,160600,748826503,1891,1891,1891,1891,0
20231122,160500,748826503,1891,1891,1891,1891,0
20231122,160400,748826503,1891,1891,1891,1891,0
20231122,160300,748826503,1891,1891,1891,1891,0
20231122,160200,748826503,1891,1891,1891,1891,0
20231122,160100,748826503,1891,1891,1891,1891,0
20231122,160000,748826503,1891,1891,1891,1891,0
20231122,155900,748826503,1891,1891,1891,1891,0
20231122,155800,748826503,1891,1891,1891,1891,0
20231122,155700,748826503,1891,1891,1891,1891,0
20231122,155600,748826503,1891,1891,1891,1891,0
20231122,155500,748826503,1891,1891,1891,1891,0
20231122,155400,748826503,1891,1891,1891,1891,0
20231122,155300,748826503,1891,1891,1891,1891,0
20231122,155200,748826503,1891,1891,1891,1891,0
20231122,155100,748826503,1891,1891,1891,1891,0
20231122,155000,748826503,1891,1891,1891,1891,0
20231122,154900,748826503,1891,1891,1891,1891,0
20231122,154800,748826503,1891,1891,1891,1891,11089
20231122,154700,748826503,1891,1891,1891,1891,0
20231122,154600,748826503,1891,1891,1891,1891,0
20231122,154500,748826503,1891,1891,1891,1891,0
20231122,154400,748826503,1891,1891,1891,1891,0
20231122,154300,748826503,1891,1891,1891,1891,0
20231122,154200,748826503,1891,1891,1891,1891,0
20231122,154100,748826503,1891,1891,1891,1891,0
20231122,154000,748826503,1891,1891,1891,1891,0
20231122,153900,748826503,1891,1891,1891,1891,0
20231122,153800,748826503,1891,1891,1891,1891,0
20231122,153700,748826503,1891,1891,1891,1891,0
20231122,153600,748826503,1891,1891,1891,1891,0
20231122,153500,748826503,1891,1891,1891,1891,0
20231122,153400,748826503,1891,1891,1891,1891,0
20231122,153300,748826503,1891,1891,1891,1891,0
20231122,153200,748826503,1891,1891,1891,1891,0
20231122,153100,748826503,1891,1891,1891,1891,0
20231122,153000,748826503,1891,1891,1891,1891,11089
20231122,152900,727857204,1890,1890,1890,1890,0
20231122,152800,727857204,1890,1890,1890,1890,0
20231122,152700,727857204,1890,1890,1890,1890,0
20231122,152600,727857204,1890,1890,1890,1890,0
20231122,152500,727857204,1890,1890,1890,1890,0
20231122,152400,727857204,1890,1890,1890,1890,0
20231122,152300,727857204,1890,1890,1890,1890,0
20231122,152200,727857204,1890,1890,1890,1890,0
20231122,152100,727857204,1890,1890,1890,1890,0
20231122,152000,727857204,1890,1890,1890,1890,0
20231122,151900,727857204,1890,1890,1890,1889,3208
20231122,151800,721794134,1889,1891,1891,1889,2279
20231122,151700,717486777,1892,1893,1893,1892,1357
20231122,151600,714918234,1893,1893,1893,1893,500
20231122,151500,713971734,1894,1895,1895,1893,1863
20231122,151400,710442963,1895,1895,1895,1895,64
20231122,151300,710321683,1895,1896,1896,1895,241
20231122,151200,709864864,1896,1896,1896,1896,0
20231122,151100,709864864,1896,1896,1896,1896,226
20231122,151000,709436368,1897,1897,1897,1897,517
20231122,150900,708455619,1897,1897,1897,1897,444
20231122,150800,707613351,1899,1898,1899,1898,1969
20231122,150700,703875950,1899,1898,1899,1898,528
20231122,150600,702873801,1897,1895,1897,1895,256
20231122,150500,702388363,1895,1895,1895,1895,744
20231122,150400,700978483,1895,1895,1898,1895,563
20231122,150300,699911478,1895,1895,1895,1895,13
20231122,150200,699886843,1895,1895,1895,1895,71
20231122,150100,699752298,1895,1895,1898,1895,290
20231122,150000,699202745,1895,1897,1899,1895,1661
20231122,145900,696053737,1897,1898,1899,1897,517
20231122,145800,695072488,1898,1898,1898,1897,233
20231122,145700,694630307,1897,1898,1898,1897,1017
20231122,145600,692700173,1898,1897,1898,1897,314
20231122,145500,692104215,1897,1896,1898,1896,95
20231122,145400,691924040,1896,1896,1896,1896,40
20231122,145300,691848200,1896,1896,1896,1896,1080
20231122,145200,689800520,1896,1896,1896,1896,0
20231122,145100,689800520,1896,1896,1896,1896,250
20231122,145000,689326520,1896,1896,1896,1896,5
20231122,144900,689317040,1896,1898,1898,1896,5706
20231122,144800,678493249,1898,1898,1898,1898,0
20231122,144700,678493249,1898,1899,1900,1898,3837
20231122,144600,671208274,1899,1899,1899,1899,0
20231122,144500,671208274,1899,1899,1899,1899,123
20231122,144400,670974697,1898,1897,1898,1897,1899
20231122,144300,667372244,1898,1899,1899,1898,684
20231122,144200,666073690,1899,1899,1899,1899,516
20231122,144100,665093806,1899,1899,1899,1899,101
20231122,144000,664902007,1900,1900,1900,1899,1230
20231122,143900,662565138,1901,1901,1901,1901,279
20231122,143800,662034759,1902,1902,1902,1902,728
20231122,143700,660650103,1903,1903,1903,1903,1268
20231122,143600,658237099,1903,1903,1903,1903,643
20231122,143500,657013470,1903,1902,1903,1902,1501
20231122,143400,654158069,1903,1902,1903,1902,661
20231122,143300,652900812,1903,1902,1903,1902,108
20231122,143200,652695386,1903,1902,1903,1902,1578
20231122,143100,649692519,1903,1903,1903,1903,7
20231122,143000,649679198,1903,1900,1903,1900,402
20231122,142900,648914437,1900,1898,1900,1898,499
20231122,142800,647966517,1898,1898,1898,1898,0
20231122,142700,647966517,1898,1898,1898,1898,1076
20231122,142600,645924269,1898,1898,1898,1898,477
20231122,142500,645018923,1898,1898,1898,1898,474
20231122,142400,644119271,1898,1898,1898,1898,600
20231122,142300,642980471,1898,1898,1898,1898,3
20231122,142200,642974777,1898,1900,1900,1898,5200
20231122,142100,633099315,1900,1900,1900,1900,62
20231122,142000,632981515,1900,1901,1901,1900,1479
20231122,141900,630170286,1901,1902,1902,1901,1055
20231122,141800,628163677,1902,1901,1902,1901,1177
20231122,141700,625925198,1901,1902,1902,1901,2898
20231122,141600,620414065,1902,1901,1902,1900,2593
20231122,141500,615482637,1901,1901,1901,1901,191
20231122,141400,615119546,1901,1900,1901,1900,777
20231122,141300,613643196,1900,1900,1900,1899,2303
20231122,141200,609267526,1900,1900,1900,1900,900
20231122,141100,607557526,1900,1899,1901,1899,280
20231122,141000,607025616,1899,1900,1900,1898,970
20231122,140900,605183986,1900,1900,1900,1900,23
20231122,140800,605140286,1900,1901,1901,1899,1405
20231122,140700,602470364,1901,1901,1901,1901,709
20231122,140600,601122555,1901,1901,1901,1901,589
20231122,140500,600002866,1900,1898,1900,1898,5743
20231122,140400,589100849,1898,1897,1898,1897,2744
20231122,140300,583892905,1897,1896,1897,1896,2124
20231122,140200,579863878,1897,1897,1897,1897,0
20231122,140100,579863878,1897,1896,1897,1896,863
20231122,140000,578226867,1896,1896,1896,1896,1555
20231122,135900,575278587,1897,1895,1897,1895,661
20231122,135800,574025185,1895,1895,1895,1895,1552
20231122,135700,571084145,1895,1895,1895,1895,1009
20231122,135600,569172090,1895,1896,1896,1895,402
20231122,135500,568410291,1896,1897,1897,1896,1314
20231122,135400,565918125,1897,1896,1897,1896,276
20231122,135300,565394579,1897,1897,1897,1897,0
20231122,135200,565394579,1897,1897,1897,1897,946
20231122,135100,563600017,1892,1892,1892,1892,0
20231122,135000,563600017,1892,1895,1895,1892,1652
20231122,134900,560472118,1895,1897,1897,1895,1234
20231122,134800,558131404,1897,1897,1897,1897,81
20231122,134700,557977747,1897,1897,1897,1897,60
20231122,134600,557863927,1897,1897,1897,1897,837
20231122,134500,556276138,1898,1896,1898,1896,1405
20231122,134400,553609483,1898,1897,1898,1897,214
20231122,134300,553203415,1895,1896,1896,1895,2559
20231122,134200,548353509,1897,1897,1898,1897,298
20231122,134100,547788003,1897,1897,1897,1896,177
20231122,134000,547452277,1896,1899,1899,1896,460
20231122,133900,546578917,1896,1895,1896,1895,231
20231122,133800,546141091,1895,1899,1899,1894,1854
20231122,133700,542623538,1898,1888,1906,1888,86703
20231122,133600,378363172,1888,1889,1889,1888,23
20231122,133500,378319741,1889,1889,1889,1889,2197
20231122,133400,374169608,1889,1889,1889,1889,5
20231122,133300,374160163,1889,1889,1889,1889,12
20231122,133200,374137495,1889,1889,1889,1889,180
20231122,133100,373797475,1888,1888,1888,1888,1200
20231122,133000,371531875,1888,1889,1889,1888,3118
20231122,132900,365644473,1888,1889,1889,1888,200
20231122,132800,365266691,1888,1888,1888,1888,2200
20231122,132700,361113091,1888,1889,1889,1888,653
20231122,132600,359879614,1888,1889,1889,1888,884
20231122,132500,358209829,1889,1888,1889,1888,55
20231122,132400,358105984,1888,1885,1888,1885,3279
20231122,132300,351921431,1885,1885,1885,1885,0
20231122,132200,351921431,1885,1886,1886,1885,614
20231122,132100,350763428,1886,1886,1886,1886,10
20231122,132000,350744568,1886,1886,1886,1886,445
20231122,131900,349905298,1886,1886,1886,1886,613
20231122,131800,348749180,1886,1886,1886,1886,8236
20231122,131700,333216084,1886,1886,1886,1886,849
20231122,131600,331614870,1886,1886,1886,1886,1064
20231122,131500,329608166,1886,1886,1886,1886,100
20231122,131400,329419566,1885,1886,1886,1885,300
20231122,131300,328853812,1886,1886,1886,1886,0
20231122,131200,328853812,1886,1886,1886,1886,0
20231122,131100,328853812,1886,1886,1886,1886,0
20231122,131000,328853812,1886,1888,1888,1886,2401
20231122,130900,324323292,1889,1889,1889,1889,107
20231122,130800,324121169,1889,1889,1889,1889,614
20231122,130700,322961323,1889,1889,1889,1889,718
20231122,130600,321605021,1888,1889,1889,1888,11
20231122,130500,321584252,1888,1888,1888,1888,399
20231122,130400,320830940,1888,1888,1888,1888,490
20231122,130300,319905820,1888,1888,1888,1888,0
20231122,130200,319905820,1888,1888,1888,1888,634
20231122,130100,318708828,1889,1889,1889,1889,0
20231122,130000,318708828,1889,1889,1889,1889,27
20231122,125900,318657825,1889,1889,1889,1889,130
20231122,125800,318412255,1889,1889,1889,1889,616
20231122,125700,317248631,1889,1889,1889,1889,753
20231122,125600,315826214,1889,1889,1889,1889,55
20231122,125500,315722319,1889,1889,1889,1889,0
20231122,125400,315722319,1889,1889,1889,1889,158
20231122,125300,315423857,1889,1889,1889,1889,1194
20231122,125200,313168391,1889,1888,1889,1888,1502
20231122,125100,310332613,1888,1888,1888,1888,3166
20231122,125000,304355205,1888,1888,1889,1888,151
20231122,124900,304070081,1888,1888,1888,1888,510
20231122,124800,303107201,1888,1888,1888,1888,2
20231122,124700,303103425,1888,1888,1888,1888,2639
20231122,124600,298120993,1887,1887,1887,1887,135
20231122,124500,297866248,1887,1887,1887,1887,205
20231122,124400,297479413,1887,1887,1887,1887,205
20231122,124300,297092578,1887,1887,1887,1887,3
20231122,124200,297086917,1887,1887,1887,1887,0
20231122,124100,297086917,1887,1886,1887,1886,313
20231122,124000,296496486,1886,1887,1887,1886,501
20231122,123900,295551100,1887,1887,1887,1887,1
20231122,123800,295549213,1887,1887,1887,1886,595
20231122,123700,294426982,1887,1888,1888,1887,4728
20231122,123600,285501822,1888,1888,1888,1888,250
20231122,123500,285029822,1889,1888,1889,1888,57
20231122,123400,284922201,1888,1888,1888,1888,636
20231122,123300,283721433,1889,1889,1889,1889,526
20231122,123200,282727819,1889,1889,1890,1889,207
20231122,123100,282336591,1890,1890,1890,1889,79
20231122,123000,282187282,1889,1889,1890,1889,212
20231122,122900,281786609,1889,1889,1889,1889,1
20231122,122800,281784720,1889,1888,1889,1887,1043
20231122,122700,279815527,1890,1890,1890,1890,205
20231122,122600,279428077,1890,1888,1890,1888,1680
20231122,122500,276255813,1888,1888,1888,1888,295
20231122,122400,275698853,1888,1887,1888,1887,200
20231122,122300,275321372,1886,1887,1887,1886,9
20231122,122200,275304397,1887,1889,1889,1887,2091
20231122,122100,271358435,1890,1890,1890,1890,1
20231122,122000,271356545,1890,1890,1890,1890,529
20231122,121900,270356735,1887,1890,1890,1887,426
20231122,121800,269551643,1890,1890,1890,1890,7
20231122,121700,269538413,1889,1890,1890,1889,917
20231122,121600,267805504,1889,1887,1889,1886,2147
20231122,121500,263750592,1887,1887,1887,1887,664
20231122,121400,262497624,1886,1887,1887,1886,84
20231122,121300,262339117,1886,1886,1886,1886,461
20231122,121200,261469671,1886,1886,1886,1886,206
20231122,121100,261081155,1886,1884,1886,1884,306
20231122,121000,260504647,1885,1885,1885,1885,206
20231122,120900,260116337,1884,1887,1887,1884,296
20231122,120800,259557968,1887,1887,1887,1887,82
20231122,120700,259403234,1887,1887,1887,1887,367
20231122,120600,258710705,1887,1887,1887,1887,84
20231122,120500,258552197,1887,1885,1887,1884,1433
20231122,120400,255849061,1885,1885,1885,1885,221
20231122,120300,255432476,1885,1885,1885,1885,62
20231122,120200,255315606,1885,1885,1885,1885,205
20231122,120100,254929181,1885,1885,1885,1885,205
20231122,120000,254542756,1885,1884,1885,1884,766
20231122,115900,253099407,1884,1883,1884,1883,458
20231122,115800,252236545,1883,1885,1885,1883,1236
20231122,115700,249908646,1884,1884,1884,1883,440
20231122,115600,249079687,1883,1884,1884,1883,50
20231122,115500,248985491,1884,1884,1884,1884,258
20231122,115400,248499419,1884,1884,1884,1884,41
20231122,115300,248422175,1883,1884,1884,1883,1389
20231122,115200,245805311,1883,1883,1883,1883,20
20231122,115100,245767651,1883,1883,1884,1883,1204
20231122,115000,243499337,1882,1883,1883,1882,31
20231122,114900,243440965,1882,1881,1883,1881,219
20231122,114800,243028603,1880,1880,1880,1880,1
20231122,114700,243026723,1881,1881,1881,1880,777
20231122,114600,241565781,1881,1882,1882,1881,236
20231122,114500,241121635,1881,1882,1882,1881,25
20231122,114400,241074586,1881,1881,1882,1881,68
20231122,114300,240946613,1882,1881,1882,1881,213
20231122,114200,240545755,1881,1881,1882,1881,654
20231122,114100,239315376,1880,1881,1881,1880,790
20231122,114000,237829389,1881,1881,1882,1881,60
20231122,113900,237716501,1881,1881,1882,1880,1664
20231122,113800,234584958,1882,1872,1882,1872,50441
20231122,113700,139938787,1872,1872,1872,1872,0
20231122,113600,139938787,1872,1872,1872,1872,0
20231122,113500,139938787,1872,1872,1872,1872,2
20231122,113400,139935043,1872,1872,1872,1872,0
20231122,113300,139935043,1872,1872,1872,1872,0
20231122,113200,139935043,1872,1872,1872,1872,23
20231122,113100,139891987,1872,1872,1872,1872,227
20231122,113000,139467043,1872,1869,1872,1869,22
20231122,112900,139425868,1872,1872,1872,1872,69
20231122,112800,139296700,1872,1870,1872,1870,3151
20231122,112700,133403648,1871,1871,1871,1871,0
20231122,112600,133403648,1871,1871,1871,1871,0
20231122,112500,133403648,1871,1871,1871,1871,1
20231122,112400,133401777,1872,1872,1872,1872,0
20231122,112300,133401777,1872,1872,1872,1872,25
20231122,112200,133354977,1872,1872,1872,1870,4330
20231122,112100,125255985,1872,1871,1872,1870,570
20231122,112000,124189944,1870,1870,1870,1870,0
20231122,111900,124189944,1870,1870,1870,1870,0
20231122,111800,124189944,1870,1870,1870,1870,0
20231122,111700,124189944,1870,1872,1872,1870,123
20231122,111600,123959888,1872,1872,1872,1872,1
20231122,111500,123958016,1869,1869,1869,1869,0
20231122,111400,123958016,1869,1869,1869,1869,0
20231122,111300,123958016,1869,1869,1869,1869,16
20231122,111200,123928112,1872,1869,1872,1869,837
20231122,111100,122363669,1872,1872,1872,1872,0
20231122,111000,122363669,1872,1868,1872,1866,1635
20231122,110900,119309664,1868,1868,1868,1868,0
20231122,110800,119309664,1868,1868,1868,1868,5
20231122,110700,119300324,1868,1866,1868,1863,2777
20231122,110600,114125789,1867,1867,1867,1867,1
20231122,110500,114123922,1867,1868,1868,1867,293
20231122,110400,113576851,1868,1869,1869,1868,77
20231122,110300,113432942,1870,1870,1870,1870,69
20231122,110200,113303912,1871,1871,1871,1871,58
20231122,110100,113195394,1871,1871,1871,1871,0
20231122,110000,113195394,1871,1870,1871,1870,123
20231122,105900,112965365,1871,1871,1871,1871,0
20231122,105800,112965365,1871,1871,1871,1871,0
20231122,105700,112965365,1871,1870,1871,1870,82
20231122,105600,112812000,1870,1871,1871,1870,11
20231122,105500,112791421,1870,1870,1870,1870,174
20231122,105400,112466041,1871,1871,1871,1871,0
20231122,105300,112466041,1871,1871,1871,1871,2
20231122,105200,112462299,1871,1871,1871,1871,3
20231122,105100,112456686,1871,1871,1871,1871,1
20231122,105000,112454815,1872,1872,1872,1872,2
20231122,104900,112451071,1872,1872,1872,1872,0
20231122,104800,112451071,1872,1872,1872,1872,0
20231122,104700,112451071,1872,1872,1872,1872,1
20231122,104600,112449199,1872,1871,1872,1871,1678
20231122,104500,109308997,1871,1871,1871,1871,0
20231122,104400,109308997,1871,1871,1871,1871,20
20231122,104300,109271577,1871,1870,1871,1870,2622
20231122,104200,104368216,1870,1869,1870,1869,610
20231122,104100,103228041,1868,1868,1868,1868,1
20231122,104000,103226173,1864,1867,1867,1864,100
20231122,103900,103039716,1867,1867,1867,1867,0
20231122,103800,103039716,1867,1867,1867,1867,0
20231122,103700,103039716,1867,1867,1867,1867,0
20231122,103600,103039716,1867,1867,1867,1867,0
20231122,103500,103039716,1867,1867,1867,1867,0
20231122,103400,103039716,1867,1867,1867,1867,169
20231122,103300,102724193,1870,1868,1870,1868,4156
20231122,103200,94956419,1868,1868,1868,1868,0
20231122,103100,94956419,1868,1868,1868,1868,3
20231122,103000,94950815,1868,1867,1868,1867,536
20231122,102900,93950101,1867,1867,1867,1867,6
20231122,102800,93938899,1866,1866,1866,1866,196
20231122,102700,93573163,1866,1864,1866,1863,3
20231122,102600,93567570,1864,1864,1864,1864,0
20231122,102500,93567570,1864,1864,1866,1864,365
20231122,102400,92886908,1864,1864,1864,1864,8
20231122,102300,92871996,1864,1864,1864,1864,0
20231122,102200,92871996,1864,1864,1864,1864,0
20231122,102100,92871996,1864,1864,1864,1863,439
20231122,102000,92054000,1864,1864,1864,1864,1
20231122,101900,92052136,1863,1864,1864,1863,234
20231122,101800,91616193,1864,1864,1864,1864,0
20231122,101700,91616193,1864,1864,1864,1864,255
20231122,101600,91140873,1864,1864,1864,1864,160
20231122,101500,90842633,1864,1864,1864,1864,192
20231122,101400,90484745,1864,1860,1864,1857,1947
20231122,101300,86865175,1863,1860,1863,1860,6
20231122,101200,86854000,1859,1863,1863,1859,33
20231122,101100,86792525,1863,1864,1864,1859,97
20231122,101000,86611765,1864,1864,1864,1864,87
20231122,100900,86449597,1864,1864,1864,1864,92
20231122,100800,86278109,1867,1855,1867,1854,2350
20231122,100700,81915615,1854,1854,1854,1854,0
20231122,100600,81915615,1854,1854,1854,1854,370
20231122,100500,81229635,1859,1859,1859,1859,0
20231122,100400,81229635,1859,1855,1859,1853,225
20231122,100300,80812608,1853,1856,1856,1853,6724
20231122,100200,68349800,1855,1855,1855,1855,160
20231122,100100,68053000,1855,1855,1855,1855,200
20231122,100000,67682000,1855,1857,1857,1855,10140
20231122,095900,48869073,1856,1856,1856,1856,792
20231122,095800,47399121,1856,1858,1858,1856,1000
20231122,095700,45542601,1858,1858,1858,1858,0
20231122,095600,45542601,1858,1858,1858,1858,52
20231122,095500,45445985,1859,1859,1859,1859,0
20231122,095400,45445985,1859,1859,1859,1859,31
20231122,095300,45388356,1859,1859,1859,1859,1
20231122,095200,45386497,1856,1856,1856,1856,0
20231122,095100,45386497,1856,1856,1856,1856,0
20231122,095000,45386497,1856,1858,1858,1856,1110
20231122,094900,43326322,1856,1856,1856,1856,0
20231122,094800,43326322,1856,1859,1859,1856,54
20231122,094700,43226092,1858,1858,1858,1858,0
20231122,094600,43226092,1858,1858,1858,1858,0
20231122,094500,43226092,1858,1857,1858,1855,1408
20231122,094400,40613546,1857,1858,1858,1856,1000
20231122,094300,38757174,1857,1858,1858,1857,610
20231122,094200,37624354,1858,1857,1858,1857,5
20231122,094100,37615068,1858,1859,1859,1858,50
20231122,094000,37522167,1858,1858,1858,1858,0
20231122,093900,37522167,1858,1859,1859,1858,155
20231122,093800,37234172,1859,1859,1859,1859,60
20231122,093700,37122632,1859,1858,1859,1857,41
20231122,093600,37046492,1857,1859,1859,1857,4573
20231122,093500,28549289,1859,1859,1859,1859,179
20231122,093400,28216528,1860,1860,1860,1859,603
20231122,093300,27095496,1860,1859,1860,1859,81
20231122,093200,26944863,1858,1861,1861,1858,510
20231122,093100,25997071,1859,1859,1859,1858,641
20231122,093000,24805455,1859,1860,1860,1859,1465
20231122,092900,22081358,1861,1861,1861,1861,1010
20231122,092800,20201748,1861,1861,1861,1860,1738
20231122,092700,16969010,1861,1861,1861,1861,263
20231122,092600,16479567,1862,1862,1862,1862,0
20231122,092500,16479567,1862,1862,1862,1862,0
20231122,092400,16479567,1862,1862,1862,1862,225
20231122,092300,16060617,1862,1863,1863,1862,33
20231122,092200,15999169,1863,1863,1863,1863,110
20231122,092100,15794239,1867,1867,1867,1867,110
20231122,092000,15588869,1868,1868,1868,1868,11
20231122,091900,15568321,1868,1868,1868,1868,0
20231122,091800,15568321,1868,1868,1868,1868,0
20231122,091700,15568321,1868,1863,1868,1860,535
20231122,091600,14572629,1860,1860,1860,1860,0
20231122,091500,14572629,1860,1862,1862,1860,271
20231122,091400,14068541,1860,1860,1860,1860,0
20231122,091300,14068541,1860,1860,1860,1860,0
20231122,091200,14068541,1860,1861,1861,1860,216
20231122,091100,13666780,1860,1861,1861,1860,250
20231122,091000,13201779,1860,1861,1861,1860,50
20231122,090900,13108778,1860,1868,1868,1860,3357
20231122,090800,6860588,1869,1868,1869,1868,4
20231122,090700,6853114,1868,1868,1868,1868,0
20231122,090600,6853114,1868,1868,1868,1868,52
20231122,090500,6755978,1870,1870,1870,1870,128
20231122,090400,6516618,1870,1870,1870,1870,2
20231122,090300,6512878,1871,1862,1871,1861,529
20231122,090200,5527803,1870,1870,1870,1870,1020
20231122,090100,3620403,1871,1871,1871,1871,49
20231122,090000,3528724,1869,1872,1872,1868,1889