stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231124,185500,363570123,1655,1655,1655,1655,2232
20231124,185400,363570123,1655,1655,1655,1655,0
20231124,185300,363570123,1655,1655,1655,1655,0
20231124,185200,363570123,1655,1655,1655,1655,0
20231124,185100,363570123,1655,1655,1655,1655,0
20231124,185000,363570123,1655,1655,1655,1655,0
20231124,184900,363570123,1655,1655,1655,1655,0
20231124,184800,363570123,1655,1655,1655,1655,0
20231124,184700,363570123,1655,1655,1655,1655,0
20231124,184600,363570123,1655,1655,1655,1655,0
20231124,184500,363570123,1655,1655,1655,1655,0
20231124,184400,363570123,1655,1655,1655,1655,0
20231124,184300,363570123,1655,1655,1655,1655,0
20231124,184200,363570123,1655,1655,1655,1655,0
20231124,184100,363570123,1655,1655,1655,1655,0
20231124,184000,363570123,1655,1655,1655,1655,0
20231124,183900,363570123,1655,1655,1655,1655,0
20231124,183800,363570123,1655,1655,1655,1655,0
20231124,183700,363570123,1655,1655,1655,1655,0
20231124,183600,363570123,1655,1655,1655,1655,0
20231124,183500,363570123,1655,1655,1655,1655,0
20231124,183400,363570123,1655,1655,1655,1655,0
20231124,183300,363570123,1655,1655,1655,1655,0
20231124,183200,363570123,1655,1655,1655,1655,0
20231124,183100,363570123,1655,1655,1655,1655,0
20231124,183000,363570123,1655,1655,1655,1655,0
20231124,182900,363570123,1655,1655,1655,1655,0
20231124,182800,363570123,1655,1655,1655,1655,0
20231124,182700,363570123,1655,1655,1655,1655,0
20231124,182600,363570123,1655,1655,1655,1655,0
20231124,182500,363570123,1655,1655,1655,1655,2232
20231124,182400,363570123,1655,1655,1655,1655,0
20231124,182300,363570123,1655,1655,1655,1655,0
20231124,182200,363570123,1655,1655,1655,1655,0
20231124,182100,363570123,1655,1655,1655,1655,0
20231124,182000,363570123,1655,1655,1655,1655,0
20231124,181900,363570123,1655,1655,1655,1655,0
20231124,181800,363570123,1655,1655,1655,1655,0
20231124,181700,363570123,1655,1655,1655,1655,0
20231124,181600,363570123,1655,1655,1655,1655,0
20231124,181500,363570123,1655,1655,1655,1655,0
20231124,181400,363570123,1655,1655,1655,1655,0
20231124,181300,363570123,1655,1655,1655,1655,0
20231124,181200,363570123,1655,1655,1655,1655,0
20231124,181100,363570123,1655,1655,1655,1655,0
20231124,181000,363570123,1655,1655,1655,1655,0
20231124,180900,363570123,1655,1655,1655,1655,0
20231124,180800,363570123,1655,1655,1655,1655,0
20231124,180700,363570123,1655,1655,1655,1655,0
20231124,180600,363570123,1655,1655,1655,1655,0
20231124,180500,363570123,1655,1655,1655,1655,0
20231124,180400,363570123,1655,1655,1655,1655,0
20231124,180300,363570123,1655,1655,1655,1655,0
20231124,180200,363570123,1655,1655,1655,1655,0
20231124,180100,363570123,1655,1655,1655,1655,0
20231124,180000,363570123,1655,1655,1655,1655,0
20231124,175900,363570123,1655,1655,1655,1655,0
20231124,175800,363570123,1655,1655,1655,1655,0
20231124,175700,363570123,1655,1655,1655,1655,0
20231124,175600,363570123,1655,1655,1655,1655,0
20231124,175500,363570123,1655,1655,1655,1655,2232
20231124,175400,363570123,1655,1655,1655,1655,0
20231124,175300,363570123,1655,1655,1655,1655,0
20231124,175200,363570123,1655,1655,1655,1655,0
20231124,175100,363570123,1655,1655,1655,1655,0
20231124,175000,363570123,1655,1655,1655,1655,0
20231124,174900,363570123,1655,1655,1655,1655,0
20231124,174800,363570123,1655,1655,1655,1655,0
20231124,174700,363570123,1655,1655,1655,1655,0
20231124,174600,363570123,1655,1655,1655,1655,0
20231124,174500,363570123,1655,1655,1655,1655,0
20231124,174400,363570123,1655,1655,1655,1655,0
20231124,174300,363570123,1655,1655,1655,1655,0
20231124,174200,363570123,1655,1655,1655,1655,0
20231124,174100,363570123,1655,1655,1655,1655,0
20231124,174000,363570123,1655,1655,1655,1655,0
20231124,173900,363570123,1655,1655,1655,1655,0
20231124,173800,363570123,1655,1655,1655,1655,0
20231124,173700,363570123,1655,1655,1655,1655,0
20231124,173600,363570123,1655,1655,1655,1655,0
20231124,173500,363570123,1655,1655,1655,1655,0
20231124,173400,363570123,1655,1655,1655,1655,0
20231124,173300,363570123,1655,1655,1655,1655,0
20231124,173200,363570123,1655,1655,1655,1655,0
20231124,173100,363570123,1655,1655,1655,1655,0
20231124,173000,363570123,1655,1655,1655,1655,0
20231124,172900,363570123,1655,1655,1655,1655,0
20231124,172800,363570123,1655,1655,1655,1655,0
20231124,172700,363570123,1655,1655,1655,1655,0
20231124,172600,363570123,1655,1655,1655,1655,0
20231124,172500,363570123,1655,1655,1655,1655,2232
20231124,172400,363570123,1655,1655,1655,1655,0
20231124,172300,363570123,1655,1655,1655,1655,0
20231124,172200,363570123,1655,1655,1655,1655,0
20231124,172100,363570123,1655,1655,1655,1655,0
20231124,172000,363570123,1655,1655,1655,1655,0
20231124,171900,363570123,1655,1655,1655,1655,0
20231124,171800,363570123,1655,1655,1655,1655,0
20231124,171700,363570123,1655,1655,1655,1655,0
20231124,171600,363570123,1655,1655,1655,1655,0
20231124,171500,363570123,1655,1655,1655,1655,0
20231124,171400,363570123,1655,1655,1655,1655,0
20231124,171300,363570123,1655,1655,1655,1655,0
20231124,171200,363570123,1655,1655,1655,1655,0
20231124,171100,363570123,1655,1655,1655,1655,0
20231124,171000,363570123,1655,1655,1655,1655,0
20231124,170900,363570123,1655,1655,1655,1655,0
20231124,170800,363570123,1655,1655,1655,1655,0
20231124,170700,363570123,1655,1655,1655,1655,0
20231124,170600,363570123,1655,1655,1655,1655,0
20231124,170500,363570123,1655,1655,1655,1655,0
20231124,170400,363570123,1655,1655,1655,1655,0
20231124,170300,363570123,1655,1655,1655,1655,0
20231124,170200,363570123,1655,1655,1655,1655,0
20231124,170100,363570123,1655,1655,1655,1655,0
20231124,170000,363570123,1655,1655,1655,1655,0
20231124,165900,363570123,1655,1655,1655,1655,0
20231124,165800,363570123,1655,1655,1655,1655,0
20231124,165700,363570123,1655,1655,1655,1655,0
20231124,165600,363570123,1655,1655,1655,1655,0
20231124,165500,363570123,1655,1655,1655,1655,2232
20231124,165400,363570123,1655,1655,1655,1655,0
20231124,165300,363570123,1655,1655,1655,1655,0
20231124,165200,363570123,1655,1655,1655,1655,0
20231124,165100,363570123,1655,1655,1655,1655,0
20231124,165000,363570123,1655,1655,1655,1655,0
20231124,164900,363570123,1655,1655,1655,1655,0
20231124,164800,363570123,1655,1655,1655,1655,0
20231124,164700,363570123,1655,1655,1655,1655,0
20231124,164600,363570123,1655,1655,1655,1655,0
20231124,164500,363570123,1655,1655,1655,1655,0
20231124,164400,363570123,1655,1655,1655,1655,0
20231124,164300,363570123,1655,1655,1655,1655,0
20231124,164200,363570123,1655,1655,1655,1655,0
20231124,164100,363570123,1655,1655,1655,1655,0
20231124,164000,363570123,1655,1655,1655,1655,0
20231124,163900,363570123,1655,1655,1655,1655,0
20231124,163800,363570123,1655,1655,1655,1655,0
20231124,163700,363570123,1655,1655,1655,1655,0
20231124,163600,363570123,1655,1655,1655,1655,0
20231124,163500,363570123,1655,1655,1655,1655,0
20231124,163400,363570123,1655,1655,1655,1655,0
20231124,163300,363570123,1655,1655,1655,1655,0
20231124,163200,363570123,1655,1655,1655,1655,0
20231124,163100,363570123,1655,1655,1655,1655,0
20231124,163000,363570123,1655,1655,1655,1655,0
20231124,162900,363570123,1655,1655,1655,1655,0
20231124,162800,363570123,1655,1655,1655,1655,0
20231124,162700,363570123,1655,1655,1655,1655,0
20231124,162600,363570123,1655,1655,1655,1655,0
20231124,162500,363570123,1655,1655,1655,1655,2232
20231124,162400,363570123,1655,1655,1655,1655,0
20231124,162300,363570123,1655,1655,1655,1655,0
20231124,162200,363570123,1655,1655,1655,1655,0
20231124,162100,363570123,1655,1655,1655,1655,0
20231124,162000,363570123,1655,1655,1655,1655,0
20231124,161900,363570123,1655,1655,1655,1655,0
20231124,161800,363570123,1655,1655,1655,1655,0
20231124,161700,363570123,1655,1655,1655,1655,0
20231124,161600,363570123,1655,1655,1655,1655,0
20231124,161500,363570123,1655,1655,1655,1655,0
20231124,161400,363570123,1655,1655,1655,1655,0
20231124,161300,363570123,1655,1655,1655,1655,0
20231124,161200,363570123,1655,1655,1655,1655,0
20231124,161100,363570123,1655,1655,1655,1655,0
20231124,161000,363570123,1655,1655,1655,1655,0
20231124,160900,363570123,1655,1655,1655,1655,0
20231124,160800,363570123,1655,1655,1655,1655,0
20231124,160700,363570123,1655,1655,1655,1655,0
20231124,160600,363570123,1655,1655,1655,1655,0
20231124,160500,363570123,1655,1655,1655,1655,0
20231124,160400,363570123,1655,1655,1655,1655,0
20231124,160300,363570123,1655,1655,1655,1655,0
20231124,160200,363570123,1655,1655,1655,1655,0
20231124,160100,363570123,1655,1655,1655,1655,0
20231124,160000,363570123,1655,1655,1655,1655,0
20231124,155900,363570123,1655,1655,1655,1655,0
20231124,155800,363570123,1655,1655,1655,1655,0
20231124,155700,363570123,1655,1655,1655,1655,0
20231124,155600,363570123,1655,1655,1655,1655,0
20231124,155500,363570123,1655,1655,1655,1655,2232
20231124,155400,363570123,1655,1655,1655,1655,0
20231124,155300,363570123,1655,1655,1655,1655,0
20231124,155200,363570123,1655,1655,1655,1655,0
20231124,155100,363570123,1655,1655,1655,1655,0
20231124,155000,363570123,1655,1655,1655,1655,0
20231124,154900,363570123,1655,1655,1655,1655,0
20231124,154800,363570123,1655,1655,1655,1655,0
20231124,154700,363570123,1655,1655,1655,1655,0
20231124,154600,363570123,1655,1655,1655,1655,0
20231124,154500,363570123,1655,1655,1655,1655,0
20231124,154400,363570123,1655,1655,1655,1655,0
20231124,154300,363570123,1655,1655,1655,1655,0
20231124,154200,363570123,1655,1655,1655,1655,0
20231124,154100,363570123,1655,1655,1655,1655,0
20231124,154000,363570123,1655,1655,1655,1655,0
20231124,153900,363570123,1655,1655,1655,1655,0
20231124,153800,363570123,1655,1655,1655,1655,0
20231124,153700,363570123,1655,1655,1655,1655,0
20231124,153600,363570123,1655,1655,1655,1655,0
20231124,153500,363570123,1655,1655,1655,1655,0
20231124,153400,363570123,1655,1655,1655,1655,0
20231124,153300,363570123,1655,1655,1655,1655,0
20231124,153200,363570123,1655,1655,1655,1655,0
20231124,153100,363570123,1655,1655,1655,1655,0
20231124,153000,363570123,1655,1655,1655,1655,2232
20231124,152900,359876163,1655,1655,1655,1655,0
20231124,152800,359876163,1655,1655,1655,1655,0
20231124,152700,359876163,1655,1655,1655,1655,0
20231124,152600,359876163,1655,1655,1655,1655,0
20231124,152500,359876163,1655,1655,1655,1655,0
20231124,152400,359876163,1655,1655,1655,1655,0
20231124,152300,359876163,1655,1655,1655,1655,0
20231124,152200,359876163,1655,1655,1655,1655,0
20231124,152100,359876163,1655,1655,1655,1655,0
20231124,152000,359876163,1655,1655,1655,1655,0
20231124,151900,359876163,1655,1658,1659,1655,2375
20231124,151800,355940393,1659,1660,1660,1659,391
20231124,151700,355291717,1659,1659,1659,1659,320
20231124,151600,354760837,1657,1657,1660,1657,1307
20231124,151500,352592849,1658,1659,1659,1658,399
20231124,151400,351931057,1659,1659,1659,1659,161
20231124,151300,351663958,1660,1660,1660,1660,910
20231124,151200,350153358,1660,1660,1660,1660,41
20231124,151100,350085298,1664,1664,1664,1664,1
20231124,151000,350083634,1657,1665,1665,1657,557
20231124,150900,349160229,1666,1665,1666,1660,1437
20231124,150800,346767761,1666,1666,1666,1660,92
20231124,150700,346614543,1665,1665,1665,1665,1365
20231124,150600,344341818,1665,1664,1665,1664,862
20231124,150500,342906926,1664,1657,1664,1657,646
20231124,150400,341832024,1664,1664,1664,1664,500
20231124,150300,341000024,1664,1664,1664,1664,101
20231124,150200,340831960,1664,1662,1664,1662,1500
20231124,150100,338336610,1662,1662,1662,1662,0
20231124,150000,338336610,1662,1662,1662,1662,0
20231124,145900,338336610,1662,1662,1662,1662,0
20231124,145800,338336610,1662,1662,1662,1662,0
20231124,145700,338336610,1662,1662,1662,1662,1065
20231124,145600,336566580,1655,1664,1664,1655,1624
20231124,145500,333868642,1662,1664,1664,1662,832
20231124,145400,332485092,1664,1661,1664,1661,535
20231124,145300,331596352,1661,1661,1661,1660,4421
20231124,145200,324257216,1664,1660,1664,1660,955
20231124,145100,322671516,1660,1659,1660,1659,1141
20231124,145000,320777547,1659,1659,1659,1659,752
20231124,144900,319529979,1659,1652,1659,1652,3842
20231124,144800,313169537,1654,1654,1654,1653,1161
20231124,144700,311249303,1653,1651,1653,1651,535
20231124,144600,310365976,1651,1654,1655,1651,541
20231124,144500,309470703,1655,1655,1655,1655,0
20231124,144400,309470703,1655,1650,1655,1650,2765
20231124,144300,304905859,1650,1645,1650,1645,2204
20231124,144200,301270159,1645,1642,1650,1642,1554
20231124,144100,298710641,1637,1638,1638,1637,105
20231124,144000,298538656,1635,1635,1635,1635,500
20231124,143900,297721156,1635,1634,1642,1634,11888
20231124,143800,278267736,1635,1635,1635,1635,0
20231124,143700,278267736,1635,1635,1635,1635,0
20231124,143600,278267736,1635,1635,1635,1635,0
20231124,143500,278267736,1635,1635,1635,1635,100
20231124,143400,278104236,1634,1634,1634,1634,1
20231124,143300,278102602,1635,1635,1635,1635,0
20231124,143200,278102602,1635,1635,1635,1635,0
20231124,143100,278102602,1635,1635,1635,1635,1
20231124,143000,278100967,1629,1634,1635,1629,501
20231124,142900,277283170,1634,1634,1634,1634,400
20231124,142800,276629570,1634,1633,1634,1633,236
20231124,142700,276244162,1633,1633,1633,1633,0
20231124,142600,276244162,1633,1633,1633,1633,51
20231124,142500,276160879,1629,1629,1629,1629,0
20231124,142400,276160879,1629,1629,1629,1629,196
20231124,142300,275841595,1633,1633,1633,1633,0
20231124,142200,275841595,1633,1633,1633,1633,74
20231124,142100,275720753,1633,1631,1633,1631,318
20231124,142000,275202085,1631,1631,1631,1631,65
20231124,141900,275096070,1631,1631,1631,1631,1
20231124,141800,275094439,1627,1627,1627,1627,0
20231124,141700,275094439,1627,1627,1627,1627,0
20231124,141600,275094439,1627,1627,1627,1627,0
20231124,141500,275094439,1627,1625,1627,1625,949
20231124,141400,273550516,1627,1629,1629,1627,101
20231124,141300,273386187,1631,1631,1631,1631,0
20231124,141200,273386187,1631,1631,1631,1631,1
20231124,141100,273384556,1630,1630,1630,1630,88
20231124,141000,273241116,1630,1630,1630,1630,212
20231124,140900,272895556,1633,1633,1633,1633,0
20231124,140800,272895556,1633,1633,1633,1633,1000
20231124,140700,271262556,1633,1633,1633,1633,0
20231124,140600,271262556,1633,1633,1633,1633,0
20231124,140500,271262556,1633,1633,1633,1633,0
20231124,140400,271262556,1633,1633,1633,1633,0
20231124,140300,271262556,1633,1633,1633,1633,0
20231124,140200,271262556,1633,1633,1633,1633,1125
20231124,140100,269425431,1633,1633,1633,1633,0
20231124,140000,269425431,1633,1633,1633,1633,0
20231124,135900,269425431,1633,1633,1633,1633,0
20231124,135800,269425431,1633,1633,1633,1633,0
20231124,135700,269425431,1633,1633,1633,1633,0
20231124,135600,269425431,1633,1633,1633,1633,0
20231124,135500,269425431,1633,1631,1633,1631,20
20231124,135400,269392791,1631,1631,1631,1631,0
20231124,135300,269392791,1631,1631,1631,1631,0
20231124,135200,269392791,1631,1631,1631,1631,0
20231124,135100,269392791,1631,1631,1631,1631,0
20231124,135000,269392791,1631,1631,1631,1631,33
20231124,134900,269338968,1633,1633,1633,1633,7
20231124,134800,269327537,1633,1633,1633,1633,8
20231124,134700,269314473,1633,1633,1633,1633,41
20231124,134600,269247520,1633,1631,1633,1631,303
20231124,134500,268753325,1633,1633,1633,1633,0
20231124,134400,268753325,1633,1633,1633,1633,100
20231124,134300,268590025,1634,1633,1634,1633,84
20231124,134200,268452770,1634,1634,1634,1634,0
20231124,134100,268452770,1634,1634,1634,1634,1
20231124,134000,268451136,1634,1634,1634,1634,20
20231124,133900,268418456,1635,1635,1635,1635,0
20231124,133800,268418456,1635,1633,1635,1633,505
20231124,133700,267593021,1633,1633,1633,1633,1
20231124,133600,267591388,1632,1630,1632,1630,2276
20231124,133500,263880480,1630,1626,1630,1626,5306
20231124,133400,255238041,1626,1626,1626,1626,0
20231124,133300,255238041,1626,1626,1626,1626,0
20231124,133200,255238041,1626,1626,1626,1626,0
20231124,133100,255238041,1626,1626,1626,1626,0
20231124,133000,255238041,1626,1626,1626,1626,0
20231124,132900,255238041,1626,1626,1626,1626,0
20231124,132800,255238041,1626,1626,1626,1626,100
20231124,132700,255075441,1626,1626,1626,1626,0
20231124,132600,255075441,1626,1625,1626,1625,100
20231124,132500,254912867,1625,1625,1625,1625,0
20231124,132400,254912867,1625,1625,1625,1625,0
20231124,132300,254912867,1625,1625,1625,1625,0
20231124,132200,254912867,1625,1625,1625,1625,1402
20231124,132100,252634617,1625,1625,1625,1625,0
20231124,132000,252634617,1625,1625,1625,1625,2
20231124,131900,252631367,1621,1621,1621,1621,500
20231124,131800,251820867,1625,1625,1625,1625,5
20231124,131700,251812742,1625,1625,1625,1625,0
20231124,131600,251812742,1625,1625,1625,1625,0
20231124,131500,251812742,1625,1625,1625,1625,100
20231124,131400,251650242,1626,1626,1626,1626,0
20231124,131300,251650242,1626,1626,1626,1626,0
20231124,131200,251650242,1626,1626,1626,1626,0
20231124,131100,251650242,1626,1626,1626,1626,8
20231124,131000,251637234,1626,1626,1626,1626,0
20231124,130900,251637234,1626,1626,1628,1626,230
20231124,130800,251263170,1628,1627,1628,1627,200
20231124,130700,250937576,1628,1628,1628,1628,170
20231124,130600,250660816,1629,1629,1629,1629,37
20231124,130500,250600543,1630,1630,1630,1630,0
20231124,130400,250600543,1630,1630,1630,1630,0
20231124,130300,250600543,1630,1626,1630,1626,150
20231124,130200,250356165,1626,1625,1626,1624,1056
20231124,130100,248639569,1622,1624,1624,1615,743
20231124,130000,247437592,1615,1620,1625,1615,5814
20231124,125900,238040478,1624,1624,1624,1624,113
20231124,125800,237856966,1624,1624,1624,1624,1
20231124,125700,237855342,1626,1626,1626,1626,0
20231124,125600,237855342,1626,1626,1626,1626,0
20231124,125500,237855342,1626,1626,1626,1626,0
20231124,125400,237855342,1626,1626,1626,1626,0
20231124,125300,237855342,1626,1626,1626,1626,0
20231124,125200,237855342,1626,1625,1626,1625,100
20231124,125100,237692772,1626,1626,1626,1626,0
20231124,125000,237692772,1626,1626,1626,1626,1
20231124,124900,237691146,1619,1620,1620,1619,1000
20231124,124800,236071239,1620,1622,1622,1620,1319
20231124,124700,233932965,1622,1626,1626,1622,1001
20231124,124600,232309339,1622,1622,1622,1622,0
20231124,124500,232309339,1622,1622,1622,1622,0
20231124,124400,232309339,1622,1622,1622,1622,0
20231124,124300,232309339,1622,1622,1622,1622,0
20231124,124200,232309339,1622,1622,1622,1622,10
20231124,124100,232293119,1622,1622,1622,1622,0
20231124,124000,232293119,1622,1622,1622,1622,0
20231124,123900,232293119,1622,1622,1622,1622,2387
20231124,123800,228421405,1621,1621,1621,1621,1000
20231124,123700,226800405,1626,1622,1627,1622,278
20231124,123600,226349138,1622,1623,1623,1622,992
20231124,123500,224739814,1628,1628,1628,1628,13
20231124,123400,224718650,1629,1629,1629,1629,0
20231124,123300,224718650,1629,1622,1630,1622,541
20231124,123200,223839869,1623,1624,1624,1623,22
20231124,123100,223804146,1625,1625,1625,1625,167
20231124,123000,223532771,1625,1625,1625,1625,0
20231124,122900,223532771,1625,1625,1625,1625,0
20231124,122800,223532771,1625,1625,1625,1625,0
20231124,122700,223532771,1625,1625,1625,1625,370
20231124,122600,222931521,1625,1626,1626,1625,20
20231124,122500,222899011,1626,1626,1626,1626,10
20231124,122400,222882751,1626,1628,1628,1626,331
20231124,122300,222344525,1629,1629,1629,1629,20
20231124,122200,222311945,1629,1630,1630,1629,75
20231124,122100,222189715,1630,1630,1630,1630,728
20231124,122000,221003075,1630,1630,1630,1630,20
20231124,121900,220970475,1630,1630,1630,1630,10
20231124,121800,220954175,1630,1630,1630,1630,316
20231124,121700,220439095,1630,1629,1631,1629,54
20231124,121600,220351026,1630,1630,1630,1630,0
20231124,121500,220351026,1630,1630,1630,1630,0
20231124,121400,220351026,1630,1630,1630,1630,0
20231124,121300,220351026,1630,1630,1630,1630,0
20231124,121200,220351026,1630,1630,1630,1630,0
20231124,121100,220351026,1630,1630,1630,1630,222
20231124,121000,219989166,1630,1630,1630,1630,111
20231124,120900,219808236,1630,1630,1630,1630,0
20231124,120800,219808236,1630,1630,1630,1630,1
20231124,120700,219806606,1629,1629,1629,1629,225
20231124,120600,219440081,1629,1628,1629,1628,13
20231124,120500,219418914,1629,1628,1629,1628,12
20231124,120400,219399367,1625,1625,1625,1625,0
20231124,120300,219399367,1625,1625,1625,1625,864
20231124,120200,217995367,1629,1629,1629,1629,0
20231124,120100,217995367,1629,1628,1629,1628,2
20231124,120000,217992110,1629,1629,1629,1629,0
20231124,115900,217992110,1629,1629,1629,1629,0
20231124,115800,217992110,1629,1628,1629,1628,3
20231124,115700,217987224,1625,1625,1625,1625,0
20231124,115600,217987224,1625,1625,1625,1625,0
20231124,115500,217987224,1625,1625,1625,1625,0
20231124,115400,217987224,1625,1626,1626,1625,900
20231124,115300,216524011,1626,1626,1626,1626,0
20231124,115200,216524011,1626,1626,1626,1626,0
20231124,115100,216524011,1626,1626,1626,1626,14
20231124,115000,216501247,1625,1625,1625,1625,0
20231124,114900,216501247,1625,1626,1626,1625,1061
20231124,114800,214777083,1629,1629,1629,1629,0
20231124,114700,214777083,1629,1628,1629,1628,33
20231124,114600,214723358,1627,1627,1627,1627,1
20231124,114500,214721731,1625,1627,1627,1625,793
20231124,114400,213432202,1628,1628,1628,1628,0
20231124,114300,213432202,1628,1628,1628,1628,59
20231124,114200,213336150,1628,1628,1628,1628,186
20231124,114100,213033342,1628,1628,1628,1628,2
20231124,114000,213030086,1627,1627,1627,1627,0
20231124,113900,213030086,1627,1629,1629,1627,77
20231124,113800,212904796,1631,1631,1631,1631,0
20231124,113700,212904796,1631,1631,1631,1631,0
20231124,113600,212904796,1631,1631,1631,1631,0
20231124,113500,212904796,1631,1631,1631,1631,50
20231124,113400,212823246,1631,1631,1631,1631,0
20231124,113300,212823246,1631,1631,1631,1631,0
20231124,113200,212823246,1631,1631,1631,1631,50
20231124,113100,212741696,1631,1631,1631,1631,0
20231124,113000,212741696,1631,1631,1631,1631,1
20231124,112900,212740065,1629,1629,1629,1629,0
20231124,112800,212740065,1629,1629,1629,1629,0
20231124,112700,212740065,1629,1629,1629,1629,247
20231124,112600,212337702,1629,1629,1629,1629,938
20231124,112500,210809700,1628,1628,1628,1628,2000
20231124,112400,207553700,1628,1628,1628,1628,427
20231124,112300,206858544,1626,1626,1626,1626,56
20231124,112200,206767488,1626,1625,1626,1625,102
20231124,112100,206601638,1620,1620,1620,1620,655
20231124,112000,205540538,1620,1620,1620,1620,1
20231124,111900,205538918,1620,1620,1620,1620,1
20231124,111800,205537298,1620,1620,1620,1620,199
20231124,111700,205214918,1620,1620,1620,1620,95
20231124,111600,205061018,1620,1623,1623,1620,100
20231124,111500,204898995,1628,1628,1628,1628,400
20231124,111400,204247795,1629,1629,1629,1629,0
20231124,111300,204247795,1629,1629,1629,1629,0
20231124,111200,204247795,1629,1629,1629,1629,0
20231124,111100,204247795,1629,1629,1629,1629,0
20231124,111000,204247795,1629,1629,1629,1629,85
20231124,110900,204109330,1629,1631,1631,1629,581
20231124,110800,203162280,1631,1631,1631,1631,123
20231124,110700,202961667,1631,1631,1631,1631,0
20231124,110600,202961667,1631,1631,1631,1631,74
20231124,110500,202840973,1634,1634,1634,1634,0
20231124,110400,202840973,1634,1634,1634,1634,33
20231124,110300,202787051,1636,1634,1636,1634,2000
20231124,110200,199516798,1634,1634,1634,1634,1806
20231124,110100,196565794,1634,1634,1634,1634,11
20231124,110000,196547820,1634,1634,1634,1634,49
20231124,105900,196467754,1634,1634,1634,1634,250
20231124,105800,196059254,1631,1635,1635,1631,450
20231124,105700,195325104,1635,1635,1635,1635,1
20231124,105600,195323469,1632,1632,1632,1632,494
20231124,105500,194517261,1632,1632,1632,1632,39
20231124,105400,194453613,1636,1636,1636,1636,29
20231124,105300,194406169,1636,1637,1637,1636,621
20231124,105200,193389593,1636,1636,1636,1636,250
20231124,105100,192980593,1637,1637,1637,1637,0
20231124,105000,192980593,1637,1637,1637,1637,0
20231124,104900,192980593,1637,1637,1637,1637,0
20231124,104800,192980593,1637,1636,1637,1635,830
20231124,104700,191622202,1636,1636,1636,1636,300
20231124,104600,191131402,1633,1629,1633,1629,469
20231124,104500,190367001,1629,1629,1629,1629,1
20231124,104400,190365372,1637,1637,1637,1637,0
20231124,104300,190365372,1637,1635,1637,1635,1348
20231124,104200,188159531,1634,1634,1634,1634,371
20231124,104100,187553317,1629,1634,1634,1629,845
20231124,104000,186175202,1635,1635,1635,1635,0
20231124,103900,186175202,1635,1635,1635,1635,0
20231124,103800,186175202,1635,1634,1636,1634,827
20231124,103700,184822700,1633,1628,1634,1628,1318
20231124,103600,182671404,1628,1620,1628,1620,8823
20231124,103500,168339750,1619,1616,1619,1616,5832
20231124,103400,158905370,1616,1616,1616,1616,0
20231124,103300,158905370,1616,1616,1616,1616,100
20231124,103200,158743770,1616,1613,1616,1613,1246
20231124,103100,156733951,1613,1613,1614,1613,1356
20231124,103000,154545577,1613,1612,1613,1612,1493
20231124,102900,152138661,1612,1602,1612,1602,2043
20231124,102800,148849629,1601,1601,1601,1601,0
20231124,102700,148849629,1601,1601,1601,1601,0
20231124,102600,148849629,1601,1601,1601,1601,0
20231124,102500,148849629,1601,1601,1601,1601,0
20231124,102400,148849629,1601,1601,1601,1601,10
20231124,102300,148833619,1611,1611,1611,1611,0
20231124,102200,148833619,1611,1611,1611,1611,0
20231124,102100,148833619,1611,1611,1611,1611,0
20231124,102000,148833619,1611,1611,1611,1611,0
20231124,101900,148833619,1611,1611,1611,1611,0
20231124,101800,148833619,1611,1611,1611,1611,114
20231124,101700,148649965,1610,1610,1610,1610,101
20231124,101600,148487355,1599,1599,1599,1599,200
20231124,101500,148167555,1599,1600,1600,1599,1166
20231124,101400,146303035,1600,1611,1611,1600,860
20231124,101300,144924043,1610,1609,1610,1601,452
20231124,101200,144196654,1598,1598,1598,1598,0
20231124,101100,144196654,1598,1598,1598,1598,0
20231124,101000,144196654,1598,1598,1598,1598,0
20231124,100900,144196654,1598,1598,1598,1598,0
20231124,100800,144196654,1598,1598,1598,1598,0
20231124,100700,144196654,1598,1602,1602,1598,1055
20231124,100600,142510296,1609,1609,1609,1609,25
20231124,100500,142470071,1609,1609,1609,1609,1
20231124,100400,142468462,1609,1609,1609,1609,0
20231124,100300,142468462,1609,1602,1609,1602,1460
20231124,100200,140119343,1609,1609,1609,1609,0
20231124,100100,140119343,1609,1609,1609,1609,60
20231124,100000,140022803,1597,1597,1597,1597,0
20231124,095900,140022803,1597,1606,1606,1597,429
20231124,095800,139336106,1610,1610,1610,1596,1173
20231124,095700,137452495,1606,1601,1606,1601,2908
20231124,095600,132790893,1602,1602,1602,1602,0
20231124,095500,132790893,1602,1595,1602,1595,10366
20231124,095400,116257109,1594,1596,1596,1594,3000
20231124,095300,111472714,1595,1600,1600,1595,5000
20231124,095200,103497074,1600,1601,1601,1600,500
20231124,095100,102696797,1610,1610,1610,1610,10853
20231124,095000,85223467,1612,1612,1612,1612,0
20231124,094900,85223467,1612,1611,1612,1611,50
20231124,094800,85142908,1612,1612,1612,1612,0
20231124,094700,85142908,1612,1613,1613,1612,16
20231124,094600,85117115,1594,1594,1594,1594,41
20231124,094500,85051761,1594,1594,1594,1594,0
20231124,094400,85051761,1594,1594,1594,1594,0
20231124,094300,85051761,1594,1614,1614,1594,872
20231124,094200,83655938,1596,1596,1596,1596,142
20231124,094100,83429306,1592,1608,1608,1592,6222
20231124,094000,73460236,1607,1607,1607,1607,0
20231124,093900,73460236,1607,1607,1607,1607,0
20231124,093800,73460236,1607,1607,1607,1607,79
20231124,093700,73333283,1607,1605,1607,1605,1000
20231124,093600,71726409,1605,1605,1605,1605,97
20231124,093500,71570724,1605,1605,1605,1605,203
20231124,093400,71244909,1605,1605,1605,1605,15
20231124,093300,71220834,1605,1606,1606,1605,15
20231124,093200,71196754,1607,1607,1607,1607,27
20231124,093100,71153365,1607,1603,1607,1603,1506
20231124,093000,68738243,1602,1595,1602,1595,626
20231124,092900,67737941,1595,1598,1598,1595,160
20231124,092800,67482438,1598,1598,1598,1598,120
20231124,092700,67290678,1601,1601,1601,1601,10
20231124,092600,67274668,1602,1602,1602,1602,1
20231124,092500,67273066,1590,1590,1590,1590,1356
20231124,092400,65117026,1590,1590,1590,1590,170
20231124,092300,64846726,1590,1590,1592,1590,4175
20231124,092200,58207254,1590,1604,1604,1590,15899
20231124,092100,32807176,1604,1605,1605,1604,190
20231124,092000,32502415,1604,1617,1617,1604,3000
20231124,091900,27663122,1617,1617,1617,1617,50
20231124,091800,27582272,1607,1606,1617,1606,6
20231124,091700,27572602,1606,1608,1618,1606,672
20231124,091600,26492372,1609,1610,1610,1609,935
20231124,091500,24987093,1618,1619,1619,1618,31
20231124,091400,24936905,1619,1619,1619,1619,10
20231124,091300,24920715,1609,1609,1609,1609,0
20231124,091200,24920715,1609,1611,1611,1609,2076
20231124,091100,21579121,1623,1623,1623,1623,0
20231124,091000,21579121,1623,1622,1623,1622,1254
20231124,090900,19544779,1623,1623,1623,1622,358
20231124,090800,18964045,1625,1612,1625,1611,1485
20231124,090700,16569986,1612,1633,1633,1612,836
20231124,090600,15208726,1633,1635,1635,1633,7
20231124,090500,15197289,1635,1607,1635,1607,182
20231124,090400,14901966,1603,1603,1603,1603,637
20231124,090300,13880855,1603,1604,1604,1600,3239
20231124,090200,8694029,1603,1608,1608,1603,5000
20231124,090100,672495,1605,1605,1605,1605,0
20231124,090000,672495,1605,1605,1605,1605,419