stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231120,185200,676703586,1775,1775,1775,1775,6934
20231120,185100,676703586,1775,1775,1775,1775,0
20231120,185000,676703586,1775,1775,1775,1775,0
20231120,184900,676703586,1775,1775,1775,1775,0
20231120,184800,676703586,1775,1775,1775,1775,0
20231120,184700,676703586,1775,1775,1775,1775,0
20231120,184600,676703586,1775,1775,1775,1775,0
20231120,184500,676703586,1775,1775,1775,1775,0
20231120,184400,676703586,1775,1775,1775,1775,0
20231120,184300,676703586,1775,1775,1775,1775,0
20231120,184200,676703586,1775,1775,1775,1775,0
20231120,184100,676703586,1775,1775,1775,1775,0
20231120,184000,676703586,1775,1775,1775,1775,0
20231120,183900,676703586,1775,1775,1775,1775,0
20231120,183800,676703586,1775,1775,1775,1775,0
20231120,183700,676703586,1775,1775,1775,1775,0
20231120,183600,676703586,1775,1775,1775,1775,0
20231120,183500,676703586,1775,1775,1775,1775,0
20231120,183400,676703586,1775,1775,1775,1775,0
20231120,183300,676703586,1775,1775,1775,1775,0
20231120,183200,676703586,1775,1775,1775,1775,0
20231120,183100,676703586,1775,1775,1775,1775,0
20231120,183000,676703586,1775,1775,1775,1775,0
20231120,182900,676703586,1775,1775,1775,1775,0
20231120,182800,676703586,1775,1775,1775,1775,0
20231120,182700,676703586,1775,1775,1775,1775,0
20231120,182600,676703586,1775,1775,1775,1775,0
20231120,182500,676703586,1775,1775,1775,1775,0
20231120,182400,676703586,1775,1775,1775,1775,0
20231120,182300,676703586,1775,1775,1775,1775,0
20231120,182200,676703586,1775,1775,1775,1775,6934
20231120,182100,676703586,1775,1775,1775,1775,0
20231120,182000,676703586,1775,1775,1775,1775,0
20231120,181900,676703586,1775,1775,1775,1775,0
20231120,181800,676703586,1775,1775,1775,1775,0
20231120,181700,676703586,1775,1775,1775,1775,0
20231120,181600,676703586,1775,1775,1775,1775,0
20231120,181500,676703586,1775,1775,1775,1775,0
20231120,181400,676703586,1775,1775,1775,1775,0
20231120,181300,676703586,1775,1775,1775,1775,0
20231120,181200,676703586,1775,1775,1775,1775,0
20231120,181100,676703586,1775,1775,1775,1775,0
20231120,181000,676703586,1775,1775,1775,1775,0
20231120,180900,676703586,1775,1775,1775,1775,0
20231120,180800,676703586,1775,1775,1775,1775,0
20231120,180700,676703586,1775,1775,1775,1775,0
20231120,180600,676703586,1775,1775,1775,1775,0
20231120,180500,676703586,1775,1775,1775,1775,0
20231120,180400,676703586,1775,1775,1775,1775,0
20231120,180300,676703586,1775,1775,1775,1775,0
20231120,180200,676703586,1775,1775,1775,1775,0
20231120,180100,676703586,1775,1775,1775,1775,0
20231120,180000,676703586,1775,1775,1775,1775,0
20231120,175900,676703586,1775,1775,1775,1775,0
20231120,175800,676703586,1775,1775,1775,1775,0
20231120,175700,676703586,1775,1775,1775,1775,0
20231120,175600,676703586,1775,1775,1775,1775,0
20231120,175500,676703586,1775,1775,1775,1775,0
20231120,175400,676703586,1775,1775,1775,1775,0
20231120,175300,676703586,1775,1775,1775,1775,0
20231120,175200,676703586,1775,1775,1775,1775,6934
20231120,175100,676703586,1775,1775,1775,1775,0
20231120,175000,676703586,1775,1775,1775,1775,0
20231120,174900,676703586,1775,1775,1775,1775,0
20231120,174800,676703586,1775,1775,1775,1775,0
20231120,174700,676703586,1775,1775,1775,1775,0
20231120,174600,676703586,1775,1775,1775,1775,0
20231120,174500,676703586,1775,1775,1775,1775,0
20231120,174400,676703586,1775,1775,1775,1775,0
20231120,174300,676703586,1775,1775,1775,1775,0
20231120,174200,676703586,1775,1775,1775,1775,0
20231120,174100,676703586,1775,1775,1775,1775,0
20231120,174000,676703586,1775,1775,1775,1775,0
20231120,173900,676703586,1775,1775,1775,1775,0
20231120,173800,676703586,1775,1775,1775,1775,0
20231120,173700,676703586,1775,1775,1775,1775,0
20231120,173600,676703586,1775,1775,1775,1775,0
20231120,173500,676703586,1775,1775,1775,1775,0
20231120,173400,676703586,1775,1775,1775,1775,0
20231120,173300,676703586,1775,1775,1775,1775,0
20231120,173200,676703586,1775,1775,1775,1775,0
20231120,173100,676703586,1775,1775,1775,1775,0
20231120,173000,676703586,1775,1775,1775,1775,0
20231120,172900,676703586,1775,1775,1775,1775,0
20231120,172800,676703586,1775,1775,1775,1775,0
20231120,172700,676703586,1775,1775,1775,1775,0
20231120,172600,676703586,1775,1775,1775,1775,0
20231120,172500,676703586,1775,1775,1775,1775,0
20231120,172400,676703586,1775,1775,1775,1775,0
20231120,172300,676703586,1775,1775,1775,1775,0
20231120,172200,676703586,1775,1775,1775,1775,6934
20231120,172100,676703586,1775,1775,1775,1775,0
20231120,172000,676703586,1775,1775,1775,1775,0
20231120,171900,676703586,1775,1775,1775,1775,0
20231120,171800,676703586,1775,1775,1775,1775,0
20231120,171700,676703586,1775,1775,1775,1775,0
20231120,171600,676703586,1775,1775,1775,1775,0
20231120,171500,676703586,1775,1775,1775,1775,0
20231120,171400,676703586,1775,1775,1775,1775,0
20231120,171300,676703586,1775,1775,1775,1775,0
20231120,171200,676703586,1775,1775,1775,1775,0
20231120,171100,676703586,1775,1775,1775,1775,0
20231120,171000,676703586,1775,1775,1775,1775,0
20231120,170900,676703586,1775,1775,1775,1775,0
20231120,170800,676703586,1775,1775,1775,1775,0
20231120,170700,676703586,1775,1775,1775,1775,0
20231120,170600,676703586,1775,1775,1775,1775,0
20231120,170500,676703586,1775,1775,1775,1775,0
20231120,170400,676703586,1775,1775,1775,1775,0
20231120,170300,676703586,1775,1775,1775,1775,0
20231120,170200,676703586,1775,1775,1775,1775,0
20231120,170100,676703586,1775,1775,1775,1775,0
20231120,170000,676703586,1775,1775,1775,1775,0
20231120,165900,676703586,1775,1775,1775,1775,0
20231120,165800,676703586,1775,1775,1775,1775,0
20231120,165700,676703586,1775,1775,1775,1775,0
20231120,165600,676703586,1775,1775,1775,1775,0
20231120,165500,676703586,1775,1775,1775,1775,0
20231120,165400,676703586,1775,1775,1775,1775,0
20231120,165300,676703586,1775,1775,1775,1775,0
20231120,165200,676703586,1775,1775,1775,1775,6934
20231120,165100,676703586,1775,1775,1775,1775,0
20231120,165000,676703586,1775,1775,1775,1775,0
20231120,164900,676703586,1775,1775,1775,1775,0
20231120,164800,676703586,1775,1775,1775,1775,0
20231120,164700,676703586,1775,1775,1775,1775,0
20231120,164600,676703586,1775,1775,1775,1775,0
20231120,164500,676703586,1775,1775,1775,1775,0
20231120,164400,676703586,1775,1775,1775,1775,0
20231120,164300,676703586,1775,1775,1775,1775,0
20231120,164200,676703586,1775,1775,1775,1775,0
20231120,164100,676703586,1775,1775,1775,1775,0
20231120,164000,676703586,1775,1775,1775,1775,0
20231120,163900,676703586,1775,1775,1775,1775,0
20231120,163800,676703586,1775,1775,1775,1775,0
20231120,163700,676703586,1775,1775,1775,1775,0
20231120,163600,676703586,1775,1775,1775,1775,0
20231120,163500,676703586,1775,1775,1775,1775,0
20231120,163400,676703586,1775,1775,1775,1775,0
20231120,163300,676703586,1775,1775,1775,1775,0
20231120,163200,676703586,1775,1775,1775,1775,0
20231120,163100,676703586,1775,1775,1775,1775,0
20231120,163000,676703586,1775,1775,1775,1775,0
20231120,162900,676703586,1775,1775,1775,1775,0
20231120,162800,676703586,1775,1775,1775,1775,0
20231120,162700,676703586,1775,1775,1775,1775,0
20231120,162600,676703586,1775,1775,1775,1775,0
20231120,162500,676703586,1775,1775,1775,1775,0
20231120,162400,676703586,1775,1775,1775,1775,0
20231120,162300,676703586,1775,1775,1775,1775,0
20231120,162200,676703586,1775,1775,1775,1775,6934
20231120,162100,676703586,1775,1775,1775,1775,0
20231120,162000,676703586,1775,1775,1775,1775,0
20231120,161900,676703586,1775,1775,1775,1775,0
20231120,161800,676703586,1775,1775,1775,1775,0
20231120,161700,676703586,1775,1775,1775,1775,0
20231120,161600,676703586,1775,1775,1775,1775,0
20231120,161500,676703586,1775,1775,1775,1775,0
20231120,161400,676703586,1775,1775,1775,1775,0
20231120,161300,676703586,1775,1775,1775,1775,0
20231120,161200,676703586,1775,1775,1775,1775,0
20231120,161100,676703586,1775,1775,1775,1775,0
20231120,161000,676703586,1775,1775,1775,1775,0
20231120,160900,676703586,1775,1775,1775,1775,0
20231120,160800,676703586,1775,1775,1775,1775,0
20231120,160700,676703586,1775,1775,1775,1775,0
20231120,160600,676703586,1775,1775,1775,1775,0
20231120,160500,676703586,1775,1775,1775,1775,0
20231120,160400,676703586,1775,1775,1775,1775,0
20231120,160300,676703586,1775,1775,1775,1775,0
20231120,160200,676703586,1775,1775,1775,1775,0
20231120,160100,676703586,1775,1775,1775,1775,0
20231120,160000,676703586,1775,1775,1775,1775,0
20231120,155900,676703586,1775,1775,1775,1775,0
20231120,155800,676703586,1775,1775,1775,1775,0
20231120,155700,676703586,1775,1775,1775,1775,0
20231120,155600,676703586,1775,1775,1775,1775,0
20231120,155500,676703586,1775,1775,1775,1775,0
20231120,155400,676703586,1775,1775,1775,1775,0
20231120,155300,676703586,1775,1775,1775,1775,0
20231120,155200,676703586,1775,1775,1775,1775,6934
20231120,155100,676703586,1775,1775,1775,1775,0
20231120,155000,676703586,1775,1775,1775,1775,0
20231120,154900,676703586,1775,1775,1775,1775,0
20231120,154800,676703586,1775,1775,1775,1775,0
20231120,154700,676703586,1775,1775,1775,1775,0
20231120,154600,676703586,1775,1775,1775,1775,0
20231120,154500,676703586,1775,1775,1775,1775,0
20231120,154400,676703586,1775,1775,1775,1775,0
20231120,154300,676703586,1775,1775,1775,1775,0
20231120,154200,676703586,1775,1775,1775,1775,0
20231120,154100,676703586,1775,1775,1775,1775,0
20231120,154000,676703586,1775,1775,1775,1775,0
20231120,153900,676703586,1775,1775,1775,1775,0
20231120,153800,676703586,1775,1775,1775,1775,0
20231120,153700,676703586,1775,1775,1775,1775,0
20231120,153600,676703586,1775,1775,1775,1775,0
20231120,153500,676703586,1775,1775,1775,1775,0
20231120,153400,676703586,1775,1775,1775,1775,0
20231120,153300,676703586,1775,1775,1775,1775,0
20231120,153200,676703586,1775,1775,1775,1775,0
20231120,153100,676703586,1775,1775,1775,1775,0
20231120,153000,676703586,1775,1775,1775,1775,6934
20231120,152900,664395736,1787,1787,1787,1787,0
20231120,152800,664395736,1787,1787,1787,1787,0
20231120,152700,664395736,1787,1787,1787,1787,0
20231120,152600,664395736,1787,1787,1787,1787,0
20231120,152500,664395736,1787,1787,1787,1787,0
20231120,152400,664395736,1787,1787,1787,1787,0
20231120,152300,664395736,1787,1787,1787,1787,0
20231120,152200,664395736,1787,1787,1787,1787,0
20231120,152100,664395736,1787,1787,1787,1787,0
20231120,152000,664395736,1787,1787,1787,1787,0
20231120,151900,664395736,1787,1790,1790,1760,10688
20231120,151800,645386689,1788,1797,1797,1788,24307
20231120,151700,601812801,1797,1797,1797,1797,1036
20231120,151600,599951109,1797,1799,1799,1797,1123
20231120,151500,597930990,1798,1799,1800,1798,10540
20231120,151400,578969832,1800,1800,1800,1800,1054
20231120,151300,577072632,1804,1804,1805,1804,57
20231120,151200,576969800,1804,1800,1804,1800,2203
20231120,151100,573004388,1800,1800,1800,1800,2222
20231120,151000,569004788,1800,1802,1802,1800,6331
20231120,150900,557607424,1805,1805,1805,1805,0
20231120,150800,557607424,1805,1805,1805,1805,330
20231120,150700,557011774,1805,1807,1807,1805,7182
20231120,150600,544046430,1808,1807,1808,1807,105
20231120,150500,543856675,1805,1803,1805,1803,3526
20231120,150400,537494437,1802,1802,1802,1802,0
20231120,150300,537494437,1802,1803,1803,1802,51
20231120,150200,537402525,1803,1803,1803,1803,2638
20231120,150100,532646211,1803,1805,1805,1803,2094
20231120,150000,528870529,1804,1803,1804,1803,729
20231120,145900,527555931,1803,1803,1805,1802,1315
20231120,145800,525184424,1805,1805,1805,1805,2998
20231120,145700,519773034,1805,1805,1805,1805,83
20231120,145600,519623219,1807,1807,1807,1807,67
20231120,145500,519502150,1808,1808,1808,1807,2687
20231120,145400,514644068,1803,1804,1804,1803,1000
20231120,145300,512840290,1808,1808,1808,1808,2
20231120,145200,512836674,1804,1804,1804,1804,0
20231120,145100,512836674,1804,1804,1804,1804,0
20231120,145000,512836674,1804,1809,1809,1804,668
20231120,144900,511629381,1809,1809,1809,1809,20
20231120,144800,511593201,1809,1809,1809,1809,20
20231120,144700,511557021,1809,1809,1809,1809,0
20231120,144600,511557021,1809,1809,1809,1809,4
20231120,144500,511549785,1806,1806,1806,1806,561
20231120,144400,510536619,1806,1809,1809,1806,714
20231120,144300,509246493,1809,1810,1810,1807,749
20231120,144200,507891988,1810,1810,1810,1810,116
20231120,144100,507682028,1809,1810,1810,1809,7276
20231120,144000,494512816,1817,1817,1817,1817,6
20231120,143900,494501914,1810,1810,1810,1810,730
20231120,143800,493180614,1810,1810,1810,1810,0
20231120,143700,493180614,1810,1810,1810,1810,3280
20231120,143600,487243814,1810,1810,1810,1810,20
20231120,143500,487207614,1810,1813,1813,1810,4111
20231120,143400,479758702,1818,1818,1818,1818,0
20231120,143300,479758702,1818,1818,1818,1818,0
20231120,143200,479758702,1818,1817,1818,1817,500
20231120,143100,478849704,1818,1818,1818,1818,7
20231120,143000,478836978,1818,1818,1818,1818,1
20231120,142900,478835160,1819,1812,1819,1812,78
20231120,142800,478693549,1812,1812,1812,1812,0
20231120,142700,478693549,1812,1813,1813,1812,380
20231120,142600,478004683,1814,1818,1818,1814,2253
20231120,142500,473914086,1820,1820,1820,1820,0
20231120,142400,473914086,1820,1820,1820,1820,0
20231120,142300,473914086,1820,1820,1820,1820,100
20231120,142200,473732086,1820,1820,1820,1820,0
20231120,142100,473732086,1820,1817,1820,1816,435
20231120,142000,472942103,1820,1818,1820,1817,579
20231120,141900,471889702,1818,1818,1818,1818,601
20231120,141800,470797084,1818,1818,1818,1818,0
20231120,141700,470797084,1818,1818,1818,1818,0
20231120,141600,470797084,1818,1818,1818,1818,0
20231120,141500,470797084,1818,1818,1818,1818,0
20231120,141400,470797084,1818,1818,1818,1818,60
20231120,141300,470688004,1818,1819,1819,1818,44
20231120,141200,470608008,1820,1819,1820,1819,1421
20231120,141100,468023208,1821,1821,1821,1821,0
20231120,141000,468023208,1821,1821,1821,1821,0
20231120,140900,468023208,1821,1821,1821,1821,0
20231120,140800,468023208,1821,1821,1821,1821,0
20231120,140700,468023208,1821,1821,1821,1821,100
20231120,140600,467841108,1821,1821,1821,1821,220
20231120,140500,467440488,1821,1821,1821,1821,593
20231120,140400,466360635,1821,1821,1821,1821,1500
20231120,140300,463629135,1821,1819,1821,1819,1008
20231120,140200,461793583,1819,1819,1819,1819,0
20231120,140100,461793583,1819,1819,1819,1819,0
20231120,140000,461793583,1819,1819,1819,1819,140
20231120,135900,461538923,1819,1818,1819,1817,109
20231120,135800,461340817,1818,1818,1818,1818,0
20231120,135700,461340817,1818,1820,1820,1818,5216
20231120,135600,451849672,1820,1820,1820,1820,1000
20231120,135500,450029672,1820,1824,1824,1820,12290
20231120,135400,427637283,1825,1825,1825,1825,0
20231120,135300,427637283,1825,1825,1825,1825,0
20231120,135200,427637283,1825,1825,1825,1825,0
20231120,135100,427637283,1825,1825,1825,1825,0
20231120,135000,427637283,1825,1825,1825,1825,1
20231120,134900,427635458,1823,1823,1823,1823,0
20231120,134800,427635458,1823,1824,1824,1823,3865
20231120,134700,420588529,1825,1825,1825,1825,0
20231120,134600,420588529,1825,1825,1825,1825,18
20231120,134500,420555679,1825,1825,1825,1825,0
20231120,134400,420555679,1825,1825,1825,1825,101
20231120,134300,420371354,1825,1825,1825,1825,0
20231120,134200,420371354,1825,1825,1825,1825,1636
20231120,134100,417385654,1825,1825,1825,1825,250
20231120,134000,416929404,1825,1825,1825,1825,280
20231120,133900,416418404,1825,1825,1825,1825,0
20231120,133800,416418404,1825,1825,1825,1825,0
20231120,133700,416418404,1825,1825,1825,1824,2727
20231120,133600,411441658,1825,1825,1825,1825,1
20231120,133500,411439833,1823,1823,1823,1823,0
20231120,133400,411439833,1823,1823,1823,1823,329
20231120,133300,410840066,1825,1825,1825,1825,92
20231120,133200,410672166,1823,1823,1823,1823,0
20231120,133100,410672166,1823,1823,1823,1823,9
20231120,133000,410655759,1823,1823,1823,1823,300
20231120,132900,410108859,1823,1823,1823,1823,100
20231120,132800,409926559,1825,1824,1825,1824,365
20231120,132700,409260572,1823,1824,1824,1823,98
20231120,132600,409081821,1824,1824,1824,1824,0
20231120,132500,409081821,1824,1824,1824,1824,0
20231120,132400,409081821,1824,1824,1824,1824,265
20231120,132300,408598461,1825,1824,1825,1824,754
20231120,132200,407223155,1824,1824,1824,1824,500
20231120,132100,406311155,1824,1824,1824,1824,2
20231120,132000,406307507,1824,1824,1824,1824,100
20231120,131900,406125107,1824,1824,1824,1824,632
20231120,131800,404972339,1824,1824,1824,1824,0
20231120,131700,404972339,1824,1824,1824,1824,196
20231120,131600,404614835,1824,1824,1824,1824,2
20231120,131500,404611187,1823,1823,1823,1823,0
20231120,131400,404611187,1823,1823,1823,1823,223
20231120,131300,404204658,1823,1823,1823,1823,6
20231120,131200,404193720,1823,1824,1824,1823,104
20231120,131100,404004120,1825,1825,1825,1825,73
20231120,131000,403870895,1825,1829,1829,1825,8968
20231120,130900,387494225,1829,1830,1830,1829,1040
20231120,130800,385592055,1830,1830,1830,1830,0
20231120,130700,385592055,1830,1830,1830,1830,106
20231120,130600,385398075,1830,1830,1830,1830,0
20231120,130500,385398075,1830,1830,1830,1830,800
20231120,130400,383934075,1834,1834,1834,1834,0
20231120,130300,383934075,1834,1834,1834,1834,1
20231120,130200,383932241,1830,1830,1830,1830,0
20231120,130100,383932241,1830,1830,1830,1830,0
20231120,130000,383932241,1830,1830,1830,1830,232
20231120,125900,383507681,1830,1830,1830,1830,0
20231120,125800,383507681,1830,1830,1830,1830,300
20231120,125700,382958681,1830,1832,1832,1830,895
20231120,125600,381319588,1832,1832,1832,1832,800
20231120,125500,379853988,1832,1832,1832,1832,580
20231120,125400,378791428,1832,1832,1832,1832,607
20231120,125300,377679404,1832,1834,1834,1832,133
20231120,125200,377435745,1835,1835,1835,1835,0
20231120,125100,377435745,1835,1837,1837,1835,82
20231120,125000,377285234,1840,1840,1840,1840,0
20231120,124900,377285234,1840,1840,1840,1840,0
20231120,124800,377285234,1840,1839,1840,1839,100
20231120,124700,377101252,1842,1842,1842,1842,0
20231120,124600,377101252,1842,1842,1842,1842,0
20231120,124500,377101252,1842,1836,1842,1836,1502
20231120,124400,374338388,1836,1836,1836,1836,370
20231120,124300,373659068,1836,1838,1838,1836,1232
20231120,124200,371395480,1840,1840,1840,1840,0
20231120,124100,371395480,1840,1840,1840,1840,0
20231120,124000,371395480,1840,1840,1840,1840,103
20231120,123900,371205960,1840,1840,1840,1840,14
20231120,123800,371180200,1841,1839,1841,1839,111
20231120,123700,370975889,1837,1837,1837,1837,0
20231120,123600,370975889,1837,1837,1837,1837,83
20231120,123500,370823418,1837,1839,1839,1837,295
20231120,123400,370281419,1840,1840,1840,1840,0
20231120,123300,370281419,1840,1840,1840,1840,0
20231120,123200,370281419,1840,1840,1840,1840,2
20231120,123100,370277739,1840,1839,1840,1839,15
20231120,123000,370250140,1841,1841,1841,1841,0
20231120,122900,370250140,1841,1841,1841,1841,0
20231120,122800,370250140,1841,1841,1841,1841,35
20231120,122700,370185705,1841,1841,1841,1841,1
20231120,122600,370183864,1841,1841,1841,1841,6
20231120,122500,370172818,1841,1841,1841,1841,44
20231120,122400,370091814,1841,1843,1843,1841,135
20231120,122300,369843148,1844,1844,1844,1844,1
20231120,122200,369841304,1844,1844,1844,1844,0
20231120,122100,369841304,1844,1846,1846,1844,97
20231120,122000,369662295,1846,1850,1850,1846,14039
20231120,121900,343691070,1850,1851,1851,1850,441
20231120,121800,342874799,1852,1852,1852,1852,2
20231120,121700,342871095,1852,1852,1852,1852,1
20231120,121600,342869243,1852,1852,1852,1852,6
20231120,121500,342858131,1853,1853,1853,1853,150
20231120,121400,342580181,1853,1853,1853,1853,0
20231120,121300,342580181,1853,1853,1853,1853,0
20231120,121200,342580181,1853,1853,1853,1853,80
20231120,121100,342431941,1855,1855,1855,1855,0
20231120,121000,342431941,1855,1855,1855,1855,43
20231120,120900,342352176,1853,1853,1853,1853,0
20231120,120800,342352176,1853,1860,1860,1853,164
20231120,120700,342048186,1851,1855,1861,1850,4488
20231120,120600,333745045,1850,1852,1852,1850,5817
20231120,120500,322982253,1851,1851,1851,1851,600
20231120,120400,321871653,1861,1864,1864,1851,4674
20231120,120300,313217436,1864,1853,1864,1853,9
20231120,120200,313200748,1864,1852,1864,1851,1088
20231120,120100,311186501,1864,1861,1864,1861,5369
20231120,120000,301191619,1861,1861,1862,1861,1352
20231120,115900,298674634,1861,1859,1861,1859,2911
20231120,115800,293260017,1860,1853,1861,1853,3729
20231120,115700,286332370,1853,1843,1853,1843,5039
20231120,115600,277013884,1843,1844,1844,1843,17
20231120,115500,276982545,1845,1844,1845,1844,123
20231120,115400,276755620,1845,1845,1845,1845,260
20231120,115300,276275920,1844,1844,1844,1844,10
20231120,115200,276257480,1845,1842,1845,1842,30
20231120,115100,276202190,1842,1841,1842,1841,200
20231120,115000,275833890,1842,1841,1842,1841,30
20231120,114900,275778650,1841,1840,1841,1840,756
20231120,114800,274386914,1840,1840,1841,1840,270
20231120,114700,273890104,1840,1840,1840,1840,250
20231120,114600,273430104,1840,1838,1840,1838,151
20231120,114500,273152526,1838,1838,1838,1838,110
20231120,114400,272950346,1837,1837,1837,1837,105
20231120,114300,272757461,1839,1839,1839,1839,0
20231120,114200,272757461,1839,1826,1839,1826,12663
20231120,114100,249575103,1826,1826,1826,1826,1286
20231120,114000,247226867,1826,1827,1827,1826,98
20231120,113900,247047842,1830,1833,1833,1830,1945
20231120,113800,243485849,1833,1833,1833,1833,0
20231120,113700,243485849,1833,1833,1834,1833,589
20231120,113600,242406164,1833,1825,1833,1825,6178
20231120,113500,231103929,1825,1814,1825,1814,3649
20231120,113400,224468320,1814,1814,1815,1814,223
20231120,113300,224063597,1814,1814,1814,1814,407
20231120,113200,223325299,1812,1812,1812,1812,0
20231120,113100,223325299,1812,1812,1812,1812,0
20231120,113000,223325299,1812,1812,1812,1812,0
20231120,112900,223325299,1812,1812,1812,1812,0
20231120,112800,223325299,1812,1812,1812,1812,0
20231120,112700,223325299,1812,1812,1812,1812,12
20231120,112600,223303555,1812,1812,1812,1812,11
20231120,112500,223283623,1812,1812,1812,1812,313
20231120,112400,222716467,1811,1811,1811,1811,0
20231120,112300,222716467,1811,1811,1811,1811,52
20231120,112200,222622295,1811,1811,1811,1811,10
20231120,112100,222604185,1815,1815,1815,1815,266
20231120,112000,222121395,1815,1815,1815,1815,2
20231120,111900,222117765,1815,1815,1815,1815,0
20231120,111800,222117765,1815,1817,1817,1815,119
20231120,111700,221901642,1817,1817,1817,1817,0
20231120,111600,221901642,1817,1817,1817,1817,0
20231120,111500,221901642,1817,1816,1817,1815,102
20231120,111400,221716409,1816,1816,1816,1816,37
20231120,111300,221649217,1817,1817,1817,1817,1000
20231120,111200,219832217,1817,1817,1817,1817,0
20231120,111100,219832217,1817,1817,1817,1817,0
20231120,111000,219832217,1817,1817,1817,1817,0
20231120,110900,219832217,1817,1817,1817,1817,2
20231120,110800,219828583,1817,1817,1817,1817,0
20231120,110700,219828583,1817,1816,1817,1810,6819
20231120,110600,207482460,1816,1816,1816,1816,564
20231120,110500,206458236,1816,1816,1816,1816,0
20231120,110400,206458236,1816,1816,1816,1816,0
20231120,110300,206458236,1816,1816,1816,1816,14
20231120,110200,206432812,1816,1815,1816,1815,6
20231120,110100,206421921,1816,1816,1816,1816,0
20231120,110000,206421921,1816,1816,1816,1816,1
20231120,105900,206420105,1817,1817,1817,1817,0
20231120,105800,206420105,1817,1817,1817,1817,0
20231120,105700,206420105,1817,1817,1817,1817,0
20231120,105600,206420105,1817,1817,1817,1817,0
20231120,105500,206420105,1817,1818,1818,1817,4
20231120,105400,206412834,1810,1810,1810,1810,207
20231120,105300,206038164,1819,1819,1819,1819,101
20231120,105200,205854445,1820,1820,1820,1820,0
20231120,105100,205854445,1820,1804,1820,1804,2276
20231120,105000,201726142,1800,1800,1800,1800,419
20231120,104900,200971942,1800,1800,1800,1800,0
20231120,104800,200971942,1800,1800,1800,1800,1
20231120,104700,200970142,1806,1806,1806,1806,0
20231120,104600,200970142,1806,1806,1806,1806,0
20231120,104500,200970142,1806,1806,1806,1806,0
20231120,104400,200970142,1806,1800,1806,1800,1113
20231120,104300,198966736,1800,1800,1800,1800,0
20231120,104200,198966736,1800,1803,1806,1800,22
20231120,104100,198927091,1806,1806,1806,1806,1
20231120,104000,198925285,1803,1803,1803,1803,0
20231120,103900,198925285,1803,1803,1803,1803,0
20231120,103800,198925285,1803,1803,1803,1803,0
20231120,103700,198925285,1803,1803,1803,1803,202
20231120,103600,198561079,1803,1803,1803,1803,0
20231120,103500,198561079,1803,1803,1803,1803,11
20231120,103400,198541246,1797,1799,1799,1797,141
20231120,103300,198287642,1798,1798,1798,1798,0
20231120,103200,198287642,1798,1798,1798,1798,895
20231120,103100,196678432,1798,1798,1798,1798,0
20231120,103000,196678432,1798,1803,1803,1798,300
20231120,102900,196138256,1804,1804,1804,1804,1
20231120,102800,196136452,1804,1804,1804,1804,445
20231120,102700,195333672,1804,1804,1804,1804,4
20231120,102600,195326456,1803,1803,1803,1803,0
20231120,102500,195326456,1803,1803,1803,1803,0
20231120,102400,195326456,1803,1801,1803,1801,1191
20231120,102300,193181264,1802,1802,1802,1802,30
20231120,102200,193127204,1804,1804,1804,1804,9
20231120,102100,193110968,1796,1796,1796,1796,0
20231120,102000,193110968,1796,1797,1797,1796,6000
20231120,101900,182334768,1796,1796,1796,1796,0
20231120,101800,182334768,1796,1798,1798,1796,2000
20231120,101700,178739944,1799,1799,1800,1799,1848
20231120,101600,175415258,1799,1809,1809,1799,9657
20231120,101500,158008802,1809,1810,1810,1809,339
20231120,101400,157395224,1810,1810,1810,1810,0
20231120,101300,157395224,1810,1810,1810,1810,0
20231120,101200,157395224,1810,1810,1810,1810,4
20231120,101100,157387984,1810,1810,1810,1810,109
20231120,101000,157190694,1815,1815,1815,1815,0
20231120,100900,157190694,1815,1815,1815,1815,0
20231120,100800,157190694,1815,1815,1815,1815,0
20231120,100700,157190694,1815,1816,1817,1815,102
20231120,100600,157005386,1817,1817,1817,1816,900
20231120,100500,155370299,1817,1811,1817,1803,8027
20231120,100400,140862769,1811,1811,1811,1811,0
20231120,100300,140862769,1811,1813,1813,1811,2698
20231120,100200,135975391,1812,1812,1812,1812,0
20231120,100100,135975391,1812,1816,1816,1812,2808
20231120,100000,130881673,1816,1816,1816,1816,169
20231120,095900,130574769,1817,1818,1818,1817,2414
20231120,095800,126188481,1818,1819,1819,1818,2300
20231120,095700,122006031,1825,1825,1825,1825,0
20231120,095600,122006031,1825,1824,1825,1824,1000
20231120,095500,120181867,1825,1824,1825,1824,221
20231120,095400,119778543,1825,1824,1825,1823,508
20231120,095300,118851524,1824,1818,1824,1818,285
20231120,095200,118332752,1819,1819,1819,1819,1550
20231120,095100,115513302,1819,1820,1820,1819,887
20231120,095000,113899258,1820,1820,1820,1820,500
20231120,094900,112989258,1820,1829,1830,1820,1650
20231120,094800,109979759,1830,1830,1830,1830,79
20231120,094700,109835189,1830,1826,1830,1826,1554
20231120,094600,106992746,1819,1819,1819,1819,200
20231120,094500,106628946,1819,1828,1828,1819,516
20231120,094400,105686736,1828,1827,1828,1827,719
20231120,094300,104372433,1827,1827,1828,1818,786
20231120,094200,102936424,1827,1827,1827,1827,6
20231120,094100,102925462,1828,1826,1828,1826,4800
20231120,094000,94153546,1827,1827,1827,1825,806
20231120,093900,92681242,1822,1812,1822,1812,14779
20231120,093800,65800770,1812,1811,1812,1811,523
20231120,093700,64853281,1810,1810,1810,1810,10
20231120,093600,64835181,1809,1808,1809,1808,63
20231120,093500,64721276,1809,1809,1809,1809,1
20231120,093400,64719467,1808,1808,1808,1808,161
20231120,093300,64428379,1808,1809,1809,1808,2401
20231120,093200,60085048,1809,1810,1810,1809,153
20231120,093100,59808121,1811,1812,1812,1811,161
20231120,093000,59516539,1812,1812,1812,1812,61
20231120,092900,59406007,1813,1812,1813,1812,9
20231120,092800,59389693,1813,1812,1813,1812,1125
20231120,092700,57350760,1812,1812,1812,1812,15
20231120,092600,57323580,1812,1811,1812,1811,598
20231120,092500,56240235,1811,1811,1811,1811,0
20231120,092400,56240235,1811,1810,1811,1810,500
20231120,092300,55334935,1811,1810,1811,1810,263
20231120,092200,54858850,1810,1810,1810,1810,1502
20231120,092100,52140230,1810,1811,1811,1810,515
20231120,092000,51207568,1810,1805,1810,1805,1861
20231120,091900,47841649,1804,1798,1804,1798,2877
20231120,091800,42657878,1800,1799,1800,1799,620
20231120,091700,41541932,1791,1792,1792,1791,1287
20231120,091600,39235707,1800,1800,1800,1800,0
20231120,091500,39235707,1800,1800,1800,1800,10
20231120,091400,39217707,1800,1797,1800,1797,551
20231120,091300,38227012,1799,1795,1799,1795,204
20231120,091200,37860389,1800,1805,1805,1800,768
20231120,091100,36475484,1805,1805,1807,1730,15549
20231120,091000,8917345,1807,1810,1811,1807,1325
20231120,090900,6518519,1803,1802,1803,1798,922
20231120,090800,4859015,1805,1802,1811,1802,232
20231120,090700,4440849,1812,1814,1815,1801,655
20231120,090600,3258054,1815,1814,1815,1814,300
20231120,090500,2713561,1816,1816,1816,1816,0
20231120,090400,2713561,1816,1816,1816,1816,1
20231120,090300,2711745,1816,1816,1816,1816,0
20231120,090200,2711745,1816,1816,1816,1800,440
20231120,090100,1918297,1801,1801,1801,1801,412
20231120,090000,1176285,1801,1817,1817,1801,651