stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231121,185500,296680325,1764,1764,1764,1764,3384
20231121,185400,296680325,1764,1764,1764,1764,0
20231121,185300,296680325,1764,1764,1764,1764,0
20231121,185200,296680325,1764,1764,1764,1764,0
20231121,185100,296680325,1764,1764,1764,1764,0
20231121,185000,296680325,1764,1764,1764,1764,0
20231121,184900,296680325,1764,1764,1764,1764,0
20231121,184800,296680325,1764,1764,1764,1764,0
20231121,184700,296680325,1764,1764,1764,1764,0
20231121,184600,296680325,1764,1764,1764,1764,0
20231121,184500,296680325,1764,1764,1764,1764,0
20231121,184400,296680325,1764,1764,1764,1764,0
20231121,184300,296680325,1764,1764,1764,1764,0
20231121,184200,296680325,1764,1764,1764,1764,0
20231121,184100,296680325,1764,1764,1764,1764,0
20231121,184000,296680325,1764,1764,1764,1764,0
20231121,183900,296680325,1764,1764,1764,1764,0
20231121,183800,296680325,1764,1764,1764,1764,0
20231121,183700,296680325,1764,1764,1764,1764,0
20231121,183600,296680325,1764,1764,1764,1764,0
20231121,183500,296680325,1764,1764,1764,1764,0
20231121,183400,296680325,1764,1764,1764,1764,0
20231121,183300,296680325,1764,1764,1764,1764,0
20231121,183200,296680325,1764,1764,1764,1764,0
20231121,183100,296680325,1764,1764,1764,1764,0
20231121,183000,296680325,1764,1764,1764,1764,0
20231121,182900,296680325,1764,1764,1764,1764,0
20231121,182800,296680325,1764,1764,1764,1764,0
20231121,182700,296680325,1764,1764,1764,1764,0
20231121,182600,296680325,1764,1764,1764,1764,0
20231121,182500,296680325,1764,1764,1764,1764,3384
20231121,182400,296680325,1764,1764,1764,1764,0
20231121,182300,296680325,1764,1764,1764,1764,0
20231121,182200,296680325,1764,1764,1764,1764,0
20231121,182100,296680325,1764,1764,1764,1764,0
20231121,182000,296680325,1764,1764,1764,1764,0
20231121,181900,296680325,1764,1764,1764,1764,0
20231121,181800,296680325,1764,1764,1764,1764,0
20231121,181700,296680325,1764,1764,1764,1764,0
20231121,181600,296680325,1764,1764,1764,1764,0
20231121,181500,296680325,1764,1764,1764,1764,0
20231121,181400,296680325,1764,1764,1764,1764,0
20231121,181300,296680325,1764,1764,1764,1764,0
20231121,181200,296680325,1764,1764,1764,1764,0
20231121,181100,296680325,1764,1764,1764,1764,0
20231121,181000,296680325,1764,1764,1764,1764,0
20231121,180900,296680325,1764,1764,1764,1764,0
20231121,180800,296680325,1764,1764,1764,1764,0
20231121,180700,296680325,1764,1764,1764,1764,0
20231121,180600,296680325,1764,1764,1764,1764,0
20231121,180500,296680325,1764,1764,1764,1764,0
20231121,180400,296680325,1764,1764,1764,1764,0
20231121,180300,296680325,1764,1764,1764,1764,0
20231121,180200,296680325,1764,1764,1764,1764,0
20231121,180100,296680325,1764,1764,1764,1764,0
20231121,180000,296680325,1764,1764,1764,1764,0
20231121,175900,296680325,1764,1764,1764,1764,0
20231121,175800,296680325,1764,1764,1764,1764,0
20231121,175700,296680325,1764,1764,1764,1764,0
20231121,175600,296680325,1764,1764,1764,1764,0
20231121,175500,296680325,1764,1764,1764,1764,3384
20231121,175400,296680325,1764,1764,1764,1764,0
20231121,175300,296680325,1764,1764,1764,1764,0
20231121,175200,296680325,1764,1764,1764,1764,0
20231121,175100,296680325,1764,1764,1764,1764,0
20231121,175000,296680325,1764,1764,1764,1764,0
20231121,174900,296680325,1764,1764,1764,1764,0
20231121,174800,296680325,1764,1764,1764,1764,0
20231121,174700,296680325,1764,1764,1764,1764,0
20231121,174600,296680325,1764,1764,1764,1764,0
20231121,174500,296680325,1764,1764,1764,1764,0
20231121,174400,296680325,1764,1764,1764,1764,0
20231121,174300,296680325,1764,1764,1764,1764,0
20231121,174200,296680325,1764,1764,1764,1764,0
20231121,174100,296680325,1764,1764,1764,1764,0
20231121,174000,296680325,1764,1764,1764,1764,0
20231121,173900,296680325,1764,1764,1764,1764,0
20231121,173800,296680325,1764,1764,1764,1764,0
20231121,173700,296680325,1764,1764,1764,1764,0
20231121,173600,296680325,1764,1764,1764,1764,0
20231121,173500,296680325,1764,1764,1764,1764,0
20231121,173400,296680325,1764,1764,1764,1764,0
20231121,173300,296680325,1764,1764,1764,1764,0
20231121,173200,296680325,1764,1764,1764,1764,0
20231121,173100,296680325,1764,1764,1764,1764,0
20231121,173000,296680325,1764,1764,1764,1764,0
20231121,172900,296680325,1764,1764,1764,1764,0
20231121,172800,296680325,1764,1764,1764,1764,0
20231121,172700,296680325,1764,1764,1764,1764,0
20231121,172600,296680325,1764,1764,1764,1764,0
20231121,172500,296680325,1764,1764,1764,1764,3384
20231121,172400,296680325,1764,1764,1764,1764,0
20231121,172300,296680325,1764,1764,1764,1764,0
20231121,172200,296680325,1764,1764,1764,1764,0
20231121,172100,296680325,1764,1764,1764,1764,0
20231121,172000,296680325,1764,1764,1764,1764,0
20231121,171900,296680325,1764,1764,1764,1764,0
20231121,171800,296680325,1764,1764,1764,1764,0
20231121,171700,296680325,1764,1764,1764,1764,0
20231121,171600,296680325,1764,1764,1764,1764,0
20231121,171500,296680325,1764,1764,1764,1764,0
20231121,171400,296680325,1764,1764,1764,1764,0
20231121,171300,296680325,1764,1764,1764,1764,0
20231121,171200,296680325,1764,1764,1764,1764,0
20231121,171100,296680325,1764,1764,1764,1764,0
20231121,171000,296680325,1764,1764,1764,1764,0
20231121,170900,296680325,1764,1764,1764,1764,0
20231121,170800,296680325,1764,1764,1764,1764,0
20231121,170700,296680325,1764,1764,1764,1764,0
20231121,170600,296680325,1764,1764,1764,1764,0
20231121,170500,296680325,1764,1764,1764,1764,0
20231121,170400,296680325,1764,1764,1764,1764,0
20231121,170300,296680325,1764,1764,1764,1764,0
20231121,170200,296680325,1764,1764,1764,1764,0
20231121,170100,296680325,1764,1764,1764,1764,0
20231121,170000,296680325,1764,1764,1764,1764,0
20231121,165900,296680325,1764,1764,1764,1764,0
20231121,165800,296680325,1764,1764,1764,1764,0
20231121,165700,296680325,1764,1764,1764,1764,0
20231121,165600,296680325,1764,1764,1764,1764,0
20231121,165500,296680325,1764,1764,1764,1764,3384
20231121,165400,296680325,1764,1764,1764,1764,0
20231121,165300,296680325,1764,1764,1764,1764,0
20231121,165200,296680325,1764,1764,1764,1764,0
20231121,165100,296680325,1764,1764,1764,1764,0
20231121,165000,296680325,1764,1764,1764,1764,0
20231121,164900,296680325,1764,1764,1764,1764,0
20231121,164800,296680325,1764,1764,1764,1764,0
20231121,164700,296680325,1764,1764,1764,1764,0
20231121,164600,296680325,1764,1764,1764,1764,0
20231121,164500,296680325,1764,1764,1764,1764,0
20231121,164400,296680325,1764,1764,1764,1764,0
20231121,164300,296680325,1764,1764,1764,1764,0
20231121,164200,296680325,1764,1764,1764,1764,0
20231121,164100,296680325,1764,1764,1764,1764,0
20231121,164000,296680325,1764,1764,1764,1764,0
20231121,163900,296680325,1764,1764,1764,1764,0
20231121,163800,296680325,1764,1764,1764,1764,0
20231121,163700,296680325,1764,1764,1764,1764,0
20231121,163600,296680325,1764,1764,1764,1764,0
20231121,163500,296680325,1764,1764,1764,1764,0
20231121,163400,296680325,1764,1764,1764,1764,0
20231121,163300,296680325,1764,1764,1764,1764,0
20231121,163200,296680325,1764,1764,1764,1764,0
20231121,163100,296680325,1764,1764,1764,1764,0
20231121,163000,296680325,1764,1764,1764,1764,0
20231121,162900,296680325,1764,1764,1764,1764,0
20231121,162800,296680325,1764,1764,1764,1764,0
20231121,162700,296680325,1764,1764,1764,1764,0
20231121,162600,296680325,1764,1764,1764,1764,0
20231121,162500,296680325,1764,1764,1764,1764,3384
20231121,162400,296680325,1764,1764,1764,1764,0
20231121,162300,296680325,1764,1764,1764,1764,0
20231121,162200,296680325,1764,1764,1764,1764,0
20231121,162100,296680325,1764,1764,1764,1764,0
20231121,162000,296680325,1764,1764,1764,1764,0
20231121,161900,296680325,1764,1764,1764,1764,0
20231121,161800,296680325,1764,1764,1764,1764,0
20231121,161700,296680325,1764,1764,1764,1764,0
20231121,161600,296680325,1764,1764,1764,1764,0
20231121,161500,296680325,1764,1764,1764,1764,0
20231121,161400,296680325,1764,1764,1764,1764,0
20231121,161300,296680325,1764,1764,1764,1764,0
20231121,161200,296680325,1764,1764,1764,1764,0
20231121,161100,296680325,1764,1764,1764,1764,0
20231121,161000,296680325,1764,1764,1764,1764,0
20231121,160900,296680325,1764,1764,1764,1764,0
20231121,160800,296680325,1764,1764,1764,1764,0
20231121,160700,296680325,1764,1764,1764,1764,0
20231121,160600,296680325,1764,1764,1764,1764,0
20231121,160500,296680325,1764,1764,1764,1764,0
20231121,160400,296680325,1764,1764,1764,1764,0
20231121,160300,296680325,1764,1764,1764,1764,0
20231121,160200,296680325,1764,1764,1764,1764,0
20231121,160100,296680325,1764,1764,1764,1764,0
20231121,160000,296680325,1764,1764,1764,1764,0
20231121,155900,296680325,1764,1764,1764,1764,0
20231121,155800,296680325,1764,1764,1764,1764,0
20231121,155700,296680325,1764,1764,1764,1764,0
20231121,155600,296680325,1764,1764,1764,1764,0
20231121,155500,296680325,1764,1764,1764,1764,3384
20231121,155400,296680325,1764,1764,1764,1764,0
20231121,155300,296680325,1764,1764,1764,1764,0
20231121,155200,296680325,1764,1764,1764,1764,0
20231121,155100,296680325,1764,1764,1764,1764,0
20231121,155000,296680325,1764,1764,1764,1764,0
20231121,154900,296680325,1764,1764,1764,1764,0
20231121,154800,296680325,1764,1764,1764,1764,0
20231121,154700,296680325,1764,1764,1764,1764,0
20231121,154600,296680325,1764,1764,1764,1764,0
20231121,154500,296680325,1764,1764,1764,1764,0
20231121,154400,296680325,1764,1764,1764,1764,0
20231121,154300,296680325,1764,1764,1764,1764,0
20231121,154200,296680325,1764,1764,1764,1764,0
20231121,154100,296680325,1764,1764,1764,1764,0
20231121,154000,296680325,1764,1764,1764,1764,0
20231121,153900,296680325,1764,1764,1764,1764,0
20231121,153800,296680325,1764,1764,1764,1764,0
20231121,153700,296680325,1764,1764,1764,1764,0
20231121,153600,296680325,1764,1764,1764,1764,0
20231121,153500,296680325,1764,1764,1764,1764,0
20231121,153400,296680325,1764,1764,1764,1764,0
20231121,153300,296680325,1764,1764,1764,1764,0
20231121,153200,296680325,1764,1764,1764,1764,0
20231121,153100,296680325,1764,1764,1764,1764,0
20231121,153000,296680325,1764,1764,1764,1764,3384
20231121,152900,290710949,1759,1759,1759,1759,0
20231121,152800,290710949,1759,1759,1759,1759,0
20231121,152700,290710949,1759,1759,1759,1759,0
20231121,152600,290710949,1759,1759,1759,1759,0
20231121,152500,290710949,1759,1759,1759,1759,0
20231121,152400,290710949,1759,1759,1759,1759,0
20231121,152300,290710949,1759,1759,1759,1759,0
20231121,152200,290710949,1759,1759,1759,1759,0
20231121,152100,290710949,1759,1759,1759,1759,0
20231121,152000,290710949,1759,1759,1759,1759,0
20231121,151900,290710949,1759,1759,1759,1759,51
20231121,151800,290621240,1762,1762,1762,1762,0
20231121,151700,290621240,1762,1762,1762,1762,2
20231121,151600,290617716,1762,1762,1762,1762,2
20231121,151500,290614192,1763,1763,1763,1763,0
20231121,151400,290614192,1763,1762,1763,1762,224
20231121,151300,290219282,1756,1756,1756,1756,2
20231121,151200,290215770,1763,1763,1763,1763,0
20231121,151100,290215770,1763,1763,1763,1763,0
20231121,151000,290215770,1763,1763,1763,1763,0
20231121,150900,290215770,1763,1763,1763,1763,0
20231121,150800,290215770,1763,1763,1763,1763,0
20231121,150700,290215770,1763,1763,1763,1763,0
20231121,150600,290215770,1763,1763,1763,1763,0
20231121,150500,290215770,1763,1763,1763,1763,0
20231121,150400,290215770,1763,1759,1763,1759,41
20231121,150300,290143575,1759,1759,1759,1759,0
20231121,150200,290143575,1759,1759,1759,1759,392
20231121,150100,289454047,1759,1754,1759,1753,208
20231121,150000,289089083,1753,1753,1753,1753,0
20231121,145900,289089083,1753,1753,1753,1753,0
20231121,145800,289089083,1753,1753,1753,1753,0
20231121,145700,289089083,1753,1756,1756,1753,750
20231121,145600,287773470,1756,1756,1756,1756,0
20231121,145500,287773470,1756,1756,1756,1756,0
20231121,145400,287773470,1756,1756,1756,1756,0
20231121,145300,287773470,1756,1756,1756,1756,17
20231121,145200,287743618,1756,1756,1756,1756,40
20231121,145100,287673378,1756,1756,1756,1756,40
20231121,145000,287603138,1756,1757,1757,1756,2
20231121,144900,287599625,1758,1758,1758,1758,1
20231121,144800,287597867,1757,1757,1757,1757,100
20231121,144700,287422167,1760,1760,1760,1760,0
20231121,144600,287422167,1760,1760,1760,1760,20
20231121,144500,287386967,1757,1757,1757,1757,0
20231121,144400,287386967,1757,1757,1757,1757,0
20231121,144300,287386967,1757,1757,1757,1757,81
20231121,144200,287244650,1757,1757,1757,1757,0
20231121,144100,287244650,1757,1757,1757,1757,0
20231121,144000,287244650,1757,1757,1757,1757,0
20231121,143900,287244650,1757,1757,1757,1757,0
20231121,143800,287244650,1757,1757,1757,1757,0
20231121,143700,287244650,1757,1757,1757,1757,11
20231121,143600,287225323,1760,1760,1760,1760,0
20231121,143500,287225323,1760,1760,1760,1760,300
20231121,143400,286697323,1755,1755,1755,1755,0
20231121,143300,286697323,1755,1755,1755,1755,0
20231121,143200,286697323,1755,1756,1756,1755,30
20231121,143100,286644645,1755,1755,1755,1755,0
20231121,143000,286644645,1755,1755,1755,1755,16
20231121,142900,286616565,1755,1756,1756,1755,1080
20231121,142800,284720135,1755,1758,1758,1754,545
20231121,142700,283763059,1759,1760,1760,1759,609
20231121,142600,282691787,1760,1760,1760,1760,6
20231121,142500,282681227,1765,1765,1765,1765,0
20231121,142400,282681227,1765,1765,1765,1765,0
20231121,142300,282681227,1765,1765,1765,1765,0
20231121,142200,282681227,1765,1763,1765,1762,83
20231121,142100,282534826,1761,1762,1762,1761,64
20231121,142000,282422072,1759,1759,1759,1759,0
20231121,141900,282422072,1759,1760,1760,1759,728
20231121,141800,281141357,1760,1760,1760,1760,0
20231121,141700,281141357,1760,1760,1760,1760,0
20231121,141600,281141357,1760,1760,1760,1760,574
20231121,141500,280131117,1765,1763,1765,1763,50
20231121,141400,280042955,1763,1763,1763,1763,57
20231121,141300,279942464,1763,1762,1763,1762,50
20231121,141200,279854326,1759,1760,1760,1759,100
20231121,141100,279678420,1759,1760,1760,1759,100
20231121,141000,279502442,1759,1761,1761,1759,300
20231121,140900,278974468,1763,1763,1763,1763,0
20231121,140800,278974468,1763,1763,1763,1763,0
20231121,140700,278974468,1763,1763,1763,1763,45
20231121,140600,278895133,1763,1763,1763,1763,1000
20231121,140500,277132133,1761,1761,1761,1761,1
20231121,140400,277130372,1765,1765,1765,1765,0
20231121,140300,277130372,1765,1765,1765,1765,0
20231121,140200,277130372,1765,1765,1765,1765,0
20231121,140100,277130372,1765,1765,1765,1765,4
20231121,140000,277123312,1765,1765,1765,1765,0
20231121,135900,277123312,1765,1765,1765,1765,2
20231121,135800,277119782,1765,1765,1765,1765,0
20231121,135700,277119782,1765,1765,1765,1765,1
20231121,135600,277118017,1765,1765,1765,1765,10
20231121,135500,277100367,1765,1765,1765,1765,0
20231121,135400,277100367,1765,1765,1765,1765,0
20231121,135300,277100367,1765,1765,1765,1765,0
20231121,135200,277100367,1765,1765,1765,1765,0
20231121,135100,277100367,1765,1765,1765,1765,0
20231121,135000,277100367,1765,1765,1765,1765,1
20231121,134900,277098602,1758,1758,1758,1758,0
20231121,134800,277098602,1758,1760,1760,1758,100
20231121,134700,276922702,1759,1759,1759,1759,0
20231121,134600,276922702,1759,1759,1759,1759,0
20231121,134500,276922702,1759,1760,1760,1759,39
20231121,134400,276854078,1759,1760,1760,1759,100
20231121,134300,276678157,1759,1762,1762,1759,1100
20231121,134200,274742170,1763,1763,1763,1763,0
20231121,134100,274742170,1763,1763,1763,1763,0
20231121,134000,274742170,1763,1763,1763,1763,0
20231121,133900,274742170,1763,1763,1763,1763,300
20231121,133800,274213270,1763,1763,1763,1763,236
20231121,133700,273797202,1764,1764,1764,1764,0
20231121,133600,273797202,1764,1764,1764,1764,8
20231121,133500,273783090,1756,1755,1756,1755,101
20231121,133400,273605735,1755,1755,1755,1755,0
20231121,133300,273605735,1755,1755,1755,1755,0
20231121,133200,273605735,1755,1757,1757,1755,300
20231121,133100,273079009,1755,1762,1762,1755,3000
20231121,133000,267804711,1762,1762,1762,1762,0
20231121,132900,267804711,1762,1762,1762,1762,200
20231121,132800,267452311,1762,1762,1762,1762,8
20231121,132700,267438215,1762,1762,1762,1762,7
20231121,132600,267425881,1762,1763,1763,1762,207
20231121,132500,267061073,1765,1765,1765,1765,0
20231121,132400,267061073,1765,1765,1765,1765,0
20231121,132300,267061073,1765,1765,1765,1765,0
20231121,132200,267061073,1765,1765,1765,1765,0
20231121,132100,267061073,1765,1765,1765,1765,0
20231121,132000,267061073,1765,1765,1765,1765,0
20231121,131900,267061073,1765,1765,1765,1765,1
20231121,131800,267059308,1764,1764,1764,1764,484
20231121,131700,266205532,1765,1765,1765,1765,18
20231121,131600,266173762,1765,1765,1765,1765,0
20231121,131500,266173762,1765,1765,1765,1765,122
20231121,131400,265958432,1765,1766,1766,1765,68
20231121,131300,265838364,1766,1766,1766,1766,0
20231121,131200,265838364,1766,1767,1767,1766,80
20231121,131100,265697012,1769,1769,1769,1769,0
20231121,131000,265697012,1769,1768,1769,1767,136
20231121,130900,265456606,1769,1769,1769,1769,0
20231121,130800,265456606,1769,1769,1769,1769,0
20231121,130700,265456606,1769,1769,1769,1769,343
20231121,130600,264849839,1769,1769,1769,1769,20
20231121,130500,264814459,1770,1770,1770,1770,133
20231121,130400,264579049,1769,1770,1770,1769,78
20231121,130300,264441008,1769,1770,1770,1769,252
20231121,130200,263995105,1770,1770,1770,1770,0
20231121,130100,263995105,1770,1770,1770,1770,15
20231121,130000,263968555,1771,1771,1771,1771,261
20231121,125900,263506324,1771,1771,1771,1771,4
20231121,125800,263499240,1771,1771,1771,1771,0
20231121,125700,263499240,1771,1771,1771,1771,0
20231121,125600,263499240,1771,1771,1771,1771,1767
20231121,125500,260369883,1771,1771,1771,1771,0
20231121,125400,260369883,1771,1771,1771,1771,1
20231121,125300,260368112,1771,1771,1771,1771,1392
20231121,125200,257902880,1771,1771,1771,1771,0
20231121,125100,257902880,1771,1771,1771,1771,0
20231121,125000,257902880,1771,1771,1771,1771,0
20231121,124900,257902880,1771,1771,1771,1771,0
20231121,124800,257902880,1771,1770,1771,1770,111
20231121,124700,257706390,1770,1770,1770,1770,0
20231121,124600,257706390,1770,1770,1770,1770,9
20231121,124500,257690460,1769,1769,1769,1769,0
20231121,124400,257690460,1769,1769,1769,1769,111
20231121,124300,257494101,1770,1770,1770,1770,0
20231121,124200,257494101,1770,1770,1770,1770,245
20231121,124100,257060451,1771,1771,1771,1771,0
20231121,124000,257060451,1771,1773,1773,1771,1092
20231121,123900,255126423,1772,1772,1772,1772,0
20231121,123800,255126423,1772,1772,1772,1772,0
20231121,123700,255126423,1772,1772,1772,1772,0
20231121,123600,255126423,1772,1772,1772,1772,0
20231121,123500,255126423,1772,1772,1772,1772,10
20231121,123400,255108703,1773,1773,1773,1773,108
20231121,123300,254917219,1773,1773,1773,1773,0
20231121,123200,254917219,1773,1773,1773,1773,10
20231121,123100,254899489,1773,1773,1773,1773,0
20231121,123000,254899489,1773,1773,1773,1773,0
20231121,122900,254899489,1773,1773,1773,1773,141
20231121,122800,254649496,1774,1774,1774,1774,0
20231121,122700,254649496,1774,1774,1774,1774,0
20231121,122600,254649496,1774,1774,1774,1774,0
20231121,122500,254649496,1774,1774,1774,1774,0
20231121,122400,254649496,1774,1774,1774,1774,3
20231121,122300,254644174,1771,1771,1771,1771,0
20231121,122200,254644174,1771,1771,1771,1771,0
20231121,122100,254644174,1771,1771,1771,1771,0
20231121,122000,254644174,1771,1771,1771,1771,28
20231121,121900,254594586,1774,1774,1774,1774,100
20231121,121800,254417186,1774,1774,1774,1774,150
20231121,121700,254151086,1774,1774,1774,1774,50
20231121,121600,254062386,1775,1775,1775,1775,0
20231121,121500,254062386,1775,1775,1775,1775,0
20231121,121400,254062386,1775,1775,1775,1775,75
20231121,121300,253929261,1775,1775,1775,1775,0
20231121,121200,253929261,1775,1775,1775,1775,400
20231121,121100,253219261,1775,1775,1775,1775,0
20231121,121000,253219261,1775,1775,1775,1775,464
20231121,120900,252395661,1775,1775,1775,1775,10
20231121,120800,252377911,1775,1775,1775,1775,0
20231121,120700,252377911,1775,1775,1775,1775,1
20231121,120600,252376136,1770,1770,1770,1770,0
20231121,120500,252376136,1770,1770,1770,1770,1
20231121,120400,252374366,1770,1770,1770,1770,62
20231121,120300,252264626,1770,1769,1770,1769,624
20231121,120200,251160170,1762,1762,1762,1762,0
20231121,120100,251160170,1762,1763,1763,1762,564
20231121,120000,250166382,1762,1764,1764,1762,100
20231121,115900,249990140,1765,1769,1769,1765,58
20231121,115800,249887714,1770,1770,1770,1770,369
20231121,115700,249234584,1771,1771,1771,1771,19
20231121,115600,249200935,1771,1775,1775,1771,55
20231121,115500,249103390,1775,1775,1775,1775,0
20231121,115400,249103390,1775,1775,1775,1775,0
20231121,115300,249103390,1775,1775,1775,1775,0
20231121,115200,249103390,1775,1775,1775,1775,0
20231121,115100,249103390,1775,1775,1775,1775,50
20231121,115000,249014640,1778,1778,1778,1778,36
20231121,114900,248950632,1770,1770,1770,1770,0
20231121,114800,248950632,1770,1770,1770,1770,0
20231121,114700,248950632,1770,1770,1770,1770,0
20231121,114600,248950632,1770,1770,1770,1770,0
20231121,114500,248950632,1770,1770,1770,1770,1
20231121,114400,248948862,1778,1778,1778,1778,5
20231121,114300,248939972,1780,1780,1780,1780,0
20231121,114200,248939972,1780,1777,1780,1777,4007
20231121,114100,241809092,1780,1780,1780,1780,0
20231121,114000,241809092,1780,1777,1780,1777,5248
20231121,113900,232471297,1778,1775,1779,1775,6281
20231121,113800,221312566,1775,1770,1775,1770,5000
20231121,113700,212452258,1771,1771,1771,1771,0
20231121,113600,212452258,1771,1771,1771,1771,0
20231121,113500,212452258,1771,1771,1771,1771,0
20231121,113400,212452258,1771,1771,1771,1771,0
20231121,113300,212452258,1771,1771,1771,1771,43
20231121,113200,212376105,1771,1766,1771,1761,3057
20231121,113100,206966972,1768,1768,1768,1768,0
20231121,113000,206966972,1768,1768,1768,1768,0
20231121,112900,206966972,1768,1768,1768,1768,0
20231121,112800,206966972,1768,1768,1768,1768,0
20231121,112700,206966972,1768,1768,1768,1768,0
20231121,112600,206966972,1768,1768,1768,1768,0
20231121,112500,206966972,1768,1768,1768,1768,0
20231121,112400,206966972,1768,1768,1768,1768,282
20231121,112300,206468396,1768,1768,1768,1768,0
20231121,112200,206468396,1768,1768,1768,1768,0
20231121,112100,206468396,1768,1768,1768,1768,0
20231121,112000,206468396,1768,1768,1768,1768,214
20231121,111900,206090044,1768,1768,1768,1768,22
20231121,111800,206051148,1768,1768,1768,1768,625
20231121,111700,204946148,1768,1768,1768,1768,0
20231121,111600,204946148,1768,1768,1768,1768,150
20231121,111500,204680948,1768,1768,1768,1768,500
20231121,111400,203796948,1773,1773,1773,1773,0
20231121,111300,203796948,1773,1773,1773,1773,9
20231121,111200,203780991,1774,1768,1774,1768,637
20231121,111100,202654605,1775,1775,1775,1775,0
20231121,111000,202654605,1775,1775,1775,1775,11
20231121,110900,202635080,1775,1774,1775,1774,1258
20231121,110800,200402875,1774,1770,1774,1770,32
20231121,110700,200346121,1773,1773,1773,1773,0
20231121,110600,200346121,1773,1773,1773,1773,0
20231121,110500,200346121,1773,1773,1773,1773,112
20231121,110400,200147545,1774,1768,1774,1768,3054
20231121,110300,194741612,1768,1768,1768,1768,10
20231121,110200,194723932,1768,1768,1768,1768,0
20231121,110100,194723932,1768,1768,1768,1768,0
20231121,110000,194723932,1768,1768,1768,1768,4
20231121,105900,194716860,1768,1768,1768,1768,2997
20231121,105800,189418164,1768,1766,1768,1766,5
20231121,105700,189409330,1767,1766,1767,1766,100
20231121,105600,189232634,1769,1769,1769,1769,0
20231121,105500,189232634,1769,1769,1769,1769,0
20231121,105400,189232634,1769,1769,1769,1769,0
20231121,105300,189232634,1769,1769,1769,1769,0
20231121,105200,189232634,1769,1769,1769,1769,1
20231121,105100,189230865,1760,1760,1760,1760,0
20231121,105000,189230865,1760,1760,1760,1760,0
20231121,104900,189230865,1760,1759,1760,1759,213
20231121,104800,188856025,1757,1758,1758,1757,76
20231121,104700,188722450,1756,1763,1763,1756,1302
20231121,104600,186434129,1757,1757,1757,1757,0
20231121,104500,186434129,1757,1757,1757,1757,0
20231121,104400,186434129,1757,1757,1757,1755,76
20231121,104300,186300635,1757,1757,1757,1757,400
20231121,104200,185597835,1756,1756,1756,1756,93
20231121,104100,185434527,1756,1758,1758,1756,3542
20231121,104000,179214773,1759,1761,1761,1759,253
20231121,103900,178769544,1760,1768,1768,1760,857
20231121,103800,177257309,1767,1767,1767,1767,0
20231121,103700,177257309,1767,1768,1768,1767,90
20231121,103600,177098259,1772,1772,1772,1772,101
20231121,103500,176919287,1775,1775,1775,1775,100
20231121,103400,176741787,1775,1775,1775,1773,370
20231121,103300,176085277,1777,1778,1779,1777,6468
20231121,103200,164583705,1778,1775,1778,1775,221
20231121,103100,164191427,1776,1777,1778,1776,431
20231121,103000,163425442,1776,1774,1776,1774,5855
20231121,102900,153032906,1771,1767,1771,1767,1387
20231121,102800,150577961,1767,1765,1767,1765,6478
20231121,102700,139134354,1766,1766,1766,1766,686
20231121,102600,137922878,1766,1766,1766,1766,103
20231121,102500,137740980,1766,1766,1766,1766,300
20231121,102400,137211180,1767,1767,1767,1767,6
20231121,102300,137200578,1766,1766,1766,1766,97
20231121,102200,137029276,1766,1766,1766,1766,1
20231121,102100,137027510,1756,1770,1770,1755,659
20231121,102000,135867005,1771,1771,1771,1771,70
20231121,101900,135743035,1771,1771,1771,1771,1
20231121,101800,135741264,1771,1771,1771,1771,757
20231121,101700,134400617,1771,1772,1772,1771,1174
20231121,101600,132321327,1771,1772,1774,1771,6355
20231121,101500,121059803,1771,1766,1771,1766,444
20231121,101400,120273924,1766,1769,1770,1766,408
20231121,101300,119552416,1770,1770,1770,1770,1
20231121,101200,119550646,1769,1769,1770,1769,204
20231121,101100,119189768,1768,1762,1768,1757,5160
20231121,101000,110082628,1757,1757,1757,1757,275
20231121,100900,109599453,1756,1764,1764,1756,12365
20231121,100800,87886505,1764,1764,1764,1764,599
20231121,100700,86829869,1765,1765,1765,1765,0
20231121,100600,86829869,1765,1765,1765,1765,355
20231121,100500,86203294,1764,1763,1764,1760,1000
20231121,100400,84441346,1760,1760,1760,1760,0
20231121,100300,84441346,1760,1760,1763,1760,7745
20231121,100200,70804283,1760,1755,1760,1755,2426
20231121,100100,66536070,1754,1754,1754,1754,0
20231121,100000,66536070,1754,1750,1759,1750,4269
20231121,095900,59043217,1745,1745,1745,1745,1
20231121,095800,59041472,1750,1754,1754,1750,120
20231121,095700,58831272,1755,1755,1755,1755,0
20231121,095600,58831272,1755,1755,1755,1755,0
20231121,095500,58831272,1755,1747,1755,1747,28
20231121,095400,58782348,1755,1755,1755,1755,10
20231121,095300,58764798,1755,1752,1755,1752,1852
20231121,095200,55514628,1751,1748,1751,1748,4
20231121,095100,55507630,1745,1745,1745,1745,0
20231121,095000,55507630,1745,1745,1745,1745,2
20231121,094900,55504140,1745,1745,1745,1745,3
20231121,094800,55498905,1745,1745,1745,1745,3
20231121,094700,55493670,1745,1742,1745,1742,812
20231121,094600,54079130,1746,1746,1746,1746,0
20231121,094500,54079130,1746,1746,1746,1746,0
20231121,094400,54079130,1746,1746,1746,1746,8
20231121,094300,54065162,1746,1746,1746,1746,0
20231121,094200,54065162,1746,1746,1746,1746,3
20231121,094100,54059924,1746,1746,1746,1746,0
20231121,094000,54059924,1746,1746,1746,1746,0
20231121,093900,54059924,1746,1746,1746,1746,0
20231121,093800,54059924,1746,1744,1746,1744,4
20231121,093700,54052943,1743,1743,1743,1743,0
20231121,093600,54052943,1743,1743,1743,1743,1
20231121,093500,54051200,1743,1742,1743,1742,77
20231121,093400,53917065,1742,1742,1742,1742,0
20231121,093300,53917065,1742,1742,1742,1742,0
20231121,093200,53917065,1742,1742,1742,1742,710
20231121,093100,52680245,1747,1748,1748,1747,2
20231121,093000,52676750,1749,1750,1751,1749,1707
20231121,092900,49687811,1751,1751,1751,1747,100
20231121,092800,49512824,1751,1751,1751,1751,11
20231121,092700,49493563,1755,1755,1755,1754,647
20231121,092600,48358081,1755,1755,1755,1755,201
20231121,092500,48005326,1738,1740,1740,1738,276
20231121,092400,47525238,1759,1737,1759,1734,5290
20231121,092300,38280697,1737,1737,1737,1737,41
20231121,092200,38209480,1737,1737,1737,1737,59
20231121,092100,38106997,1738,1739,1739,1738,1509
20231121,092000,35484192,1739,1739,1739,1739,116
20231121,091900,35282468,1739,1748,1749,1739,890
20231121,091800,33732496,1759,1759,1759,1759,0
20231121,091700,33732496,1759,1759,1759,1759,0
20231121,091600,33732496,1759,1749,1759,1749,1011
20231121,091500,31959247,1749,1747,1757,1746,4262
20231121,091400,24482831,1749,1738,1749,1738,1531
20231121,091300,21812594,1733,1733,1733,1733,0
20231121,091200,21812594,1733,1734,1734,1733,410
20231121,091100,21101684,1732,1732,1732,1732,0
20231121,091000,21101684,1732,1732,1732,1732,100
20231121,090900,20928484,1732,1731,1732,1731,460
20231121,090800,20131864,1731,1737,1737,1731,50
20231121,090700,20045308,1737,1746,1747,1737,1982
20231121,090600,16587411,1745,1745,1750,1744,836
20231121,090500,15128646,1745,1733,1745,1733,263
20231121,090400,14672262,1732,1730,1732,1729,3670
20231121,090300,8323064,1730,1730,1730,1730,612
20231121,090200,7264304,1730,1731,1731,1730,110
20231121,090100,7073994,1736,1729,1736,1729,244
20231121,090000,6651175,1725,1717,1725,1717,3873