stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231124,185800,91718520,1726,1726,1726,1726,1071
20231124,185700,91718520,1726,1726,1726,1726,0
20231124,185600,91718520,1726,1726,1726,1726,0
20231124,185500,91718520,1726,1726,1726,1726,0
20231124,185400,91718520,1726,1726,1726,1726,0
20231124,185300,91718520,1726,1726,1726,1726,0
20231124,185200,91718520,1726,1726,1726,1726,0
20231124,185100,91718520,1726,1726,1726,1726,0
20231124,185000,91718520,1726,1726,1726,1726,0
20231124,184900,91718520,1726,1726,1726,1726,0
20231124,184800,91718520,1726,1726,1726,1726,0
20231124,184700,91718520,1726,1726,1726,1726,0
20231124,184600,91718520,1726,1726,1726,1726,0
20231124,184500,91718520,1726,1726,1726,1726,0
20231124,184400,91718520,1726,1726,1726,1726,0
20231124,184300,91718520,1726,1726,1726,1726,0
20231124,184200,91718520,1726,1726,1726,1726,0
20231124,184100,91718520,1726,1726,1726,1726,0
20231124,184000,91718520,1726,1726,1726,1726,0
20231124,183900,91718520,1726,1726,1726,1726,0
20231124,183800,91718520,1726,1726,1726,1726,0
20231124,183700,91718520,1726,1726,1726,1726,0
20231124,183600,91718520,1726,1726,1726,1726,0
20231124,183500,91718520,1726,1726,1726,1726,0
20231124,183400,91718520,1726,1726,1726,1726,0
20231124,183300,91718520,1726,1726,1726,1726,0
20231124,183200,91718520,1726,1726,1726,1726,0
20231124,183100,91718520,1726,1726,1726,1726,0
20231124,183000,91718520,1726,1726,1726,1726,0
20231124,182900,91718520,1726,1726,1726,1726,0
20231124,182800,91718520,1726,1726,1726,1726,1071
20231124,182700,91718520,1726,1726,1726,1726,0
20231124,182600,91718520,1726,1726,1726,1726,0
20231124,182500,91718520,1726,1726,1726,1726,0
20231124,182400,91718520,1726,1726,1726,1726,0
20231124,182300,91718520,1726,1726,1726,1726,0
20231124,182200,91718520,1726,1726,1726,1726,0
20231124,182100,91718520,1726,1726,1726,1726,0
20231124,182000,91718520,1726,1726,1726,1726,0
20231124,181900,91718520,1726,1726,1726,1726,0
20231124,181800,91718520,1726,1726,1726,1726,0
20231124,181700,91718520,1726,1726,1726,1726,0
20231124,181600,91718520,1726,1726,1726,1726,0
20231124,181500,91718520,1726,1726,1726,1726,0
20231124,181400,91718520,1726,1726,1726,1726,0
20231124,181300,91718520,1726,1726,1726,1726,0
20231124,181200,91718520,1726,1726,1726,1726,0
20231124,181100,91718520,1726,1726,1726,1726,0
20231124,181000,91718520,1726,1726,1726,1726,0
20231124,180900,91718520,1726,1726,1726,1726,0
20231124,180800,91718520,1726,1726,1726,1726,0
20231124,180700,91718520,1726,1726,1726,1726,0
20231124,180600,91718520,1726,1726,1726,1726,0
20231124,180500,91718520,1726,1726,1726,1726,0
20231124,180400,91718520,1726,1726,1726,1726,0
20231124,180300,91718520,1726,1726,1726,1726,0
20231124,180200,91718520,1726,1726,1726,1726,0
20231124,180100,91718520,1726,1726,1726,1726,0
20231124,180000,91718520,1726,1726,1726,1726,0
20231124,175900,91718520,1726,1726,1726,1726,0
20231124,175800,91718520,1726,1726,1726,1726,1071
20231124,175700,91718520,1726,1726,1726,1726,0
20231124,175600,91718520,1726,1726,1726,1726,0
20231124,175500,91718520,1726,1726,1726,1726,0
20231124,175400,91718520,1726,1726,1726,1726,0
20231124,175300,91718520,1726,1726,1726,1726,0
20231124,175200,91718520,1726,1726,1726,1726,0
20231124,175100,91718520,1726,1726,1726,1726,0
20231124,175000,91718520,1726,1726,1726,1726,0
20231124,174900,91718520,1726,1726,1726,1726,0
20231124,174800,91718520,1726,1726,1726,1726,0
20231124,174700,91718520,1726,1726,1726,1726,0
20231124,174600,91718520,1726,1726,1726,1726,0
20231124,174500,91718520,1726,1726,1726,1726,0
20231124,174400,91718520,1726,1726,1726,1726,0
20231124,174300,91718520,1726,1726,1726,1726,0
20231124,174200,91718520,1726,1726,1726,1726,0
20231124,174100,91718520,1726,1726,1726,1726,0
20231124,174000,91718520,1726,1726,1726,1726,0
20231124,173900,91718520,1726,1726,1726,1726,0
20231124,173800,91718520,1726,1726,1726,1726,0
20231124,173700,91718520,1726,1726,1726,1726,0
20231124,173600,91718520,1726,1726,1726,1726,0
20231124,173500,91718520,1726,1726,1726,1726,0
20231124,173400,91718520,1726,1726,1726,1726,0
20231124,173300,91718520,1726,1726,1726,1726,0
20231124,173200,91718520,1726,1726,1726,1726,0
20231124,173100,91718520,1726,1726,1726,1726,0
20231124,173000,91718520,1726,1726,1726,1726,0
20231124,172900,91718520,1726,1726,1726,1726,0
20231124,172800,91718520,1726,1726,1726,1726,1071
20231124,172700,91718520,1726,1726,1726,1726,0
20231124,172600,91718520,1726,1726,1726,1726,0
20231124,172500,91718520,1726,1726,1726,1726,0
20231124,172400,91718520,1726,1726,1726,1726,0
20231124,172300,91718520,1726,1726,1726,1726,0
20231124,172200,91718520,1726,1726,1726,1726,0
20231124,172100,91718520,1726,1726,1726,1726,0
20231124,172000,91718520,1726,1726,1726,1726,0
20231124,171900,91718520,1726,1726,1726,1726,0
20231124,171800,91718520,1726,1726,1726,1726,0
20231124,171700,91718520,1726,1726,1726,1726,0
20231124,171600,91718520,1726,1726,1726,1726,0
20231124,171500,91718520,1726,1726,1726,1726,0
20231124,171400,91718520,1726,1726,1726,1726,0
20231124,171300,91718520,1726,1726,1726,1726,0
20231124,171200,91718520,1726,1726,1726,1726,0
20231124,171100,91718520,1726,1726,1726,1726,0
20231124,171000,91718520,1726,1726,1726,1726,0
20231124,170900,91718520,1726,1726,1726,1726,0
20231124,170800,91718520,1726,1726,1726,1726,0
20231124,170700,91718520,1726,1726,1726,1726,0
20231124,170600,91718520,1726,1726,1726,1726,0
20231124,170500,91718520,1726,1726,1726,1726,0
20231124,170400,91718520,1726,1726,1726,1726,0
20231124,170300,91718520,1726,1726,1726,1726,0
20231124,170200,91718520,1726,1726,1726,1726,0
20231124,170100,91718520,1726,1726,1726,1726,0
20231124,170000,91718520,1726,1726,1726,1726,0
20231124,165900,91718520,1726,1726,1726,1726,0
20231124,165800,91718520,1726,1726,1726,1726,1071
20231124,165700,91718520,1726,1726,1726,1726,0
20231124,165600,91718520,1726,1726,1726,1726,0
20231124,165500,91718520,1726,1726,1726,1726,0
20231124,165400,91718520,1726,1726,1726,1726,0
20231124,165300,91718520,1726,1726,1726,1726,0
20231124,165200,91718520,1726,1726,1726,1726,0
20231124,165100,91718520,1726,1726,1726,1726,0
20231124,165000,91718520,1726,1726,1726,1726,0
20231124,164900,91718520,1726,1726,1726,1726,0
20231124,164800,91718520,1726,1726,1726,1726,0
20231124,164700,91718520,1726,1726,1726,1726,0
20231124,164600,91718520,1726,1726,1726,1726,0
20231124,164500,91718520,1726,1726,1726,1726,0
20231124,164400,91718520,1726,1726,1726,1726,0
20231124,164300,91718520,1726,1726,1726,1726,0
20231124,164200,91718520,1726,1726,1726,1726,0
20231124,164100,91718520,1726,1726,1726,1726,0
20231124,164000,91718520,1726,1726,1726,1726,0
20231124,163900,91718520,1726,1726,1726,1726,0
20231124,163800,91718520,1726,1726,1726,1726,0
20231124,163700,91718520,1726,1726,1726,1726,0
20231124,163600,91718520,1726,1726,1726,1726,0
20231124,163500,91718520,1726,1726,1726,1726,0
20231124,163400,91718520,1726,1726,1726,1726,0
20231124,163300,91718520,1726,1726,1726,1726,0
20231124,163200,91718520,1726,1726,1726,1726,0
20231124,163100,91718520,1726,1726,1726,1726,0
20231124,163000,91718520,1726,1726,1726,1726,0
20231124,162900,91718520,1726,1726,1726,1726,0
20231124,162800,91718520,1726,1726,1726,1726,1071
20231124,162700,91718520,1726,1726,1726,1726,0
20231124,162600,91718520,1726,1726,1726,1726,0
20231124,162500,91718520,1726,1726,1726,1726,0
20231124,162400,91718520,1726,1726,1726,1726,0
20231124,162300,91718520,1726,1726,1726,1726,0
20231124,162200,91718520,1726,1726,1726,1726,0
20231124,162100,91718520,1726,1726,1726,1726,0
20231124,162000,91718520,1726,1726,1726,1726,0
20231124,161900,91718520,1726,1726,1726,1726,0
20231124,161800,91718520,1726,1726,1726,1726,0
20231124,161700,91718520,1726,1726,1726,1726,0
20231124,161600,91718520,1726,1726,1726,1726,0
20231124,161500,91718520,1726,1726,1726,1726,0
20231124,161400,91718520,1726,1726,1726,1726,0
20231124,161300,91718520,1726,1726,1726,1726,0
20231124,161200,91718520,1726,1726,1726,1726,0
20231124,161100,91718520,1726,1726,1726,1726,0
20231124,161000,91718520,1726,1726,1726,1726,0
20231124,160900,91718520,1726,1726,1726,1726,0
20231124,160800,91718520,1726,1726,1726,1726,0
20231124,160700,91718520,1726,1726,1726,1726,0
20231124,160600,91718520,1726,1726,1726,1726,0
20231124,160500,91718520,1726,1726,1726,1726,0
20231124,160400,91718520,1726,1726,1726,1726,0
20231124,160300,91718520,1726,1726,1726,1726,0
20231124,160200,91718520,1726,1726,1726,1726,0
20231124,160100,91718520,1726,1726,1726,1726,0
20231124,160000,91718520,1726,1726,1726,1726,0
20231124,155900,91718520,1726,1726,1726,1726,0
20231124,155800,91718520,1726,1726,1726,1726,1071
20231124,155700,91718520,1726,1726,1726,1726,0
20231124,155600,91718520,1726,1726,1726,1726,0
20231124,155500,91718520,1726,1726,1726,1726,0
20231124,155400,91718520,1726,1726,1726,1726,0
20231124,155300,91718520,1726,1726,1726,1726,0
20231124,155200,91718520,1726,1726,1726,1726,0
20231124,155100,91718520,1726,1726,1726,1726,0
20231124,155000,91718520,1726,1726,1726,1726,0
20231124,154900,91718520,1726,1726,1726,1726,0
20231124,154800,91718520,1726,1726,1726,1726,0
20231124,154700,91718520,1726,1726,1726,1726,0
20231124,154600,91718520,1726,1726,1726,1726,0
20231124,154500,91718520,1726,1726,1726,1726,0
20231124,154400,91718520,1726,1726,1726,1726,0
20231124,154300,91718520,1726,1726,1726,1726,0
20231124,154200,91718520,1726,1726,1726,1726,0
20231124,154100,91718520,1726,1726,1726,1726,0
20231124,154000,91718520,1726,1726,1726,1726,0
20231124,153900,91718520,1726,1726,1726,1726,0
20231124,153800,91718520,1726,1726,1726,1726,0
20231124,153700,91718520,1726,1726,1726,1726,0
20231124,153600,91718520,1726,1726,1726,1726,0
20231124,153500,91718520,1726,1726,1726,1726,0
20231124,153400,91718520,1726,1726,1726,1726,0
20231124,153300,91718520,1726,1726,1726,1726,0
20231124,153200,91718520,1726,1726,1726,1726,0
20231124,153100,91718520,1726,1726,1726,1726,0
20231124,153000,91718520,1726,1726,1726,1726,1071
20231124,152900,89869974,1723,1723,1723,1723,0
20231124,152800,89869974,1723,1723,1723,1723,0
20231124,152700,89869974,1723,1723,1723,1723,0
20231124,152600,89869974,1723,1723,1723,1723,0
20231124,152500,89869974,1723,1723,1723,1723,0
20231124,152400,89869974,1723,1723,1723,1723,0
20231124,152300,89869974,1723,1723,1723,1723,0
20231124,152200,89869974,1723,1723,1723,1723,0
20231124,152100,89869974,1723,1723,1723,1723,0
20231124,152000,89869974,1723,1723,1723,1723,0
20231124,151900,89869974,1723,1722,1723,1722,105
20231124,151800,89689149,1722,1722,1722,1722,1780
20231124,151700,86623989,1722,1723,1723,1722,1365
20231124,151600,84273380,1723,1723,1723,1723,6
20231124,151500,84263042,1723,1723,1723,1723,0
20231124,151400,84263042,1723,1723,1723,1723,400
20231124,151300,83573842,1723,1723,1723,1723,10
20231124,151200,83556612,1723,1725,1725,1723,1176
20231124,151100,81530092,1725,1725,1725,1725,0
20231124,151000,81530092,1725,1725,1725,1725,0
20231124,150900,81530092,1725,1725,1725,1725,627
20231124,150800,80448517,1725,1725,1725,1725,0
20231124,150700,80448517,1725,1725,1725,1725,0
20231124,150600,80448517,1725,1725,1725,1725,5
20231124,150500,80439892,1725,1725,1725,1725,0
20231124,150400,80439892,1725,1725,1725,1725,0
20231124,150300,80439892,1725,1725,1725,1725,0
20231124,150200,80439892,1725,1725,1725,1725,0
20231124,150100,80439892,1725,1725,1725,1725,0
20231124,150000,80439892,1725,1725,1725,1725,0
20231124,145900,80439892,1725,1725,1725,1725,0
20231124,145800,80439892,1725,1725,1725,1725,0
20231124,145700,80439892,1725,1725,1725,1725,0
20231124,145600,80439892,1725,1725,1725,1725,0
20231124,145500,80439892,1725,1725,1725,1725,0
20231124,145400,80439892,1725,1725,1725,1725,0
20231124,145300,80439892,1725,1725,1725,1725,124
20231124,145200,80225992,1722,1724,1724,1722,300
20231124,145100,79709390,1725,1725,1725,1725,176
20231124,145000,79405790,1725,1725,1725,1725,0
20231124,144900,79405790,1725,1725,1725,1725,0
20231124,144800,79405790,1725,1725,1725,1725,0
20231124,144700,79405790,1725,1725,1725,1725,1
20231124,144600,79404065,1727,1727,1727,1727,0
20231124,144500,79404065,1727,1727,1727,1727,0
20231124,144400,79404065,1727,1727,1727,1727,0
20231124,144300,79404065,1727,1727,1727,1727,0
20231124,144200,79404065,1727,1727,1727,1727,0
20231124,144100,79404065,1727,1727,1727,1727,10
20231124,144000,79386795,1727,1727,1727,1727,1
20231124,143900,79385068,1727,1727,1727,1727,1
20231124,143800,79383341,1727,1727,1727,1727,1
20231124,143700,79381614,1725,1725,1725,1725,4
20231124,143600,79374714,1725,1725,1725,1725,0
20231124,143500,79374714,1725,1725,1725,1725,0
20231124,143400,79374714,1725,1725,1725,1725,10
20231124,143300,79357464,1722,1723,1723,1722,1122
20231124,143200,77425265,1723,1723,1723,1723,0
20231124,143100,77425265,1723,1723,1723,1723,0
20231124,143000,77425265,1723,1723,1723,1723,0
20231124,142900,77425265,1723,1723,1723,1723,68
20231124,142800,77308101,1722,1723,1723,1722,81
20231124,142700,77168609,1726,1726,1726,1726,0
20231124,142600,77168609,1726,1726,1726,1726,0
20231124,142500,77168609,1726,1726,1726,1726,0
20231124,142400,77168609,1726,1726,1726,1726,0
20231124,142300,77168609,1726,1726,1726,1726,50
20231124,142200,77082309,1725,1725,1725,1725,89
20231124,142100,76928784,1723,1723,1723,1723,0
20231124,142000,76928784,1723,1723,1723,1723,0
20231124,141900,76928784,1723,1723,1723,1723,0
20231124,141800,76928784,1723,1723,1723,1723,0
20231124,141700,76928784,1723,1723,1723,1723,0
20231124,141600,76928784,1723,1724,1724,1723,194
20231124,141500,76594406,1722,1722,1722,1722,0
20231124,141400,76594406,1722,1722,1722,1722,0
20231124,141300,76594406,1722,1722,1722,1722,0
20231124,141200,76594406,1722,1722,1722,1722,0
20231124,141100,76594406,1722,1722,1722,1722,0
20231124,141000,76594406,1722,1722,1722,1722,0
20231124,140900,76594406,1722,1722,1722,1722,0
20231124,140800,76594406,1722,1722,1722,1722,0
20231124,140700,76594406,1722,1722,1722,1722,350
20231124,140600,75991706,1722,1722,1722,1722,0
20231124,140500,75991706,1722,1722,1722,1722,0
20231124,140400,75991706,1722,1722,1722,1722,0
20231124,140300,75991706,1722,1724,1724,1722,2883
20231124,140200,71025860,1724,1724,1724,1724,120
20231124,140100,70818980,1724,1724,1724,1724,20
20231124,140000,70784500,1722,1722,1722,1722,0
20231124,135900,70784500,1722,1722,1722,1722,0
20231124,135800,70784500,1722,1722,1722,1722,0
20231124,135700,70784500,1722,1722,1722,1722,0
20231124,135600,70784500,1722,1722,1722,1722,0
20231124,135500,70784500,1722,1722,1722,1722,0
20231124,135400,70784500,1722,1723,1723,1722,410
20231124,135300,70078428,1722,1723,1723,1722,758
20231124,135200,68772792,1723,1723,1723,1723,250
20231124,135100,68342042,1723,1723,1723,1723,0
20231124,135000,68342042,1723,1723,1723,1723,1
20231124,134900,68340319,1723,1723,1723,1723,31
20231124,134800,68286906,1723,1723,1723,1723,0
20231124,134700,68286906,1723,1723,1723,1723,0
20231124,134600,68286906,1723,1723,1723,1723,0
20231124,134500,68286906,1723,1723,1723,1723,0
20231124,134400,68286906,1723,1723,1723,1723,0
20231124,134300,68286906,1723,1723,1723,1723,0
20231124,134200,68286906,1723,1726,1726,1723,455
20231124,134100,67502502,1726,1726,1726,1726,10
20231124,134000,67485242,1726,1726,1726,1726,0
20231124,133900,67485242,1726,1726,1726,1726,4
20231124,133800,67478338,1726,1726,1726,1726,0
20231124,133700,67478338,1726,1726,1726,1726,131
20231124,133600,67252232,1726,1726,1726,1726,0
20231124,133500,67252232,1726,1726,1726,1726,0
20231124,133400,67252232,1726,1726,1726,1726,1
20231124,133300,67250506,1726,1726,1726,1726,0
20231124,133200,67250506,1726,1726,1726,1726,50
20231124,133100,67164206,1725,1725,1725,1725,0
20231124,133000,67164206,1725,1725,1725,1725,0
20231124,132900,67164206,1725,1725,1725,1725,0
20231124,132800,67164206,1725,1725,1725,1725,0
20231124,132700,67164206,1725,1725,1725,1725,0
20231124,132600,67164206,1725,1725,1725,1725,0
20231124,132500,67164206,1725,1725,1725,1725,0
20231124,132400,67164206,1725,1725,1725,1725,1
20231124,132300,67162481,1726,1726,1726,1726,100
20231124,132200,66989881,1725,1725,1725,1725,0
20231124,132100,66989881,1725,1725,1725,1725,0
20231124,132000,66989881,1725,1725,1725,1725,110
20231124,131900,66800131,1726,1726,1726,1726,0
20231124,131800,66800131,1726,1726,1726,1726,0
20231124,131700,66800131,1726,1726,1726,1726,0
20231124,131600,66800131,1726,1726,1726,1726,500
20231124,131500,65937131,1726,1726,1726,1726,0
20231124,131400,65937131,1726,1726,1726,1726,170
20231124,131300,65643711,1726,1726,1726,1726,0
20231124,131200,65643711,1726,1726,1726,1726,10
20231124,131100,65626451,1722,1722,1722,1722,0
20231124,131000,65626451,1722,1722,1722,1722,0
20231124,130900,65626451,1722,1722,1722,1722,0
20231124,130800,65626451,1722,1722,1722,1722,0
20231124,130700,65626451,1722,1727,1727,1722,86
20231124,130600,65478354,1722,1722,1722,1722,0
20231124,130500,65478354,1722,1722,1722,1722,0
20231124,130400,65478354,1722,1722,1722,1722,0
20231124,130300,65478354,1722,1722,1722,1722,0
20231124,130200,65478354,1722,1722,1722,1722,0
20231124,130100,65478354,1722,1722,1722,1722,0
20231124,130000,65478354,1722,1722,1722,1722,0
20231124,125900,65478354,1722,1722,1722,1722,0
20231124,125800,65478354,1722,1722,1722,1722,1611
20231124,125700,62704212,1721,1721,1721,1721,0
20231124,125600,62704212,1721,1721,1721,1721,0
20231124,125500,62704212,1721,1722,1722,1721,642
20231124,125400,61598941,1722,1722,1722,1722,1000
20231124,125300,59876941,1722,1722,1722,1722,0
20231124,125200,59876941,1722,1722,1722,1722,0
20231124,125100,59876941,1722,1722,1722,1722,0
20231124,125000,59876941,1722,1727,1727,1722,140
20231124,124900,59635361,1722,1722,1722,1722,400
20231124,124800,58946561,1722,1722,1722,1722,0
20231124,124700,58946561,1722,1726,1726,1722,400
20231124,124600,58257522,1727,1727,1727,1727,0
20231124,124500,58257522,1727,1727,1727,1727,0
20231124,124400,58257522,1727,1727,1727,1727,0
20231124,124300,58257522,1727,1727,1727,1727,100
20231124,124200,58084822,1727,1727,1727,1727,10
20231124,124100,58067552,1725,1725,1725,1725,0
20231124,124000,58067552,1725,1725,1725,1725,0
20231124,123900,58067552,1725,1725,1725,1725,7
20231124,123800,58055477,1725,1725,1725,1725,0
20231124,123700,58055477,1725,1725,1725,1725,200
20231124,123600,57710477,1725,1725,1725,1725,200
20231124,123500,57365477,1723,1723,1723,1723,100
20231124,123400,57193177,1723,1723,1723,1723,0
20231124,123300,57193177,1723,1723,1723,1723,0
20231124,123200,57193177,1723,1723,1723,1723,0
20231124,123100,57193177,1723,1723,1726,1723,426
20231124,123000,56459149,1723,1723,1723,1723,0
20231124,122900,56459149,1723,1723,1723,1723,0
20231124,122800,56459149,1723,1723,1723,1723,0
20231124,122700,56459149,1723,1723,1723,1723,0
20231124,122600,56459149,1723,1723,1723,1723,0
20231124,122500,56459149,1723,1723,1723,1723,55
20231124,122400,56364384,1723,1723,1723,1723,0
20231124,122300,56364384,1723,1723,1723,1723,1
20231124,122200,56362661,1723,1723,1723,1723,0
20231124,122100,56362661,1723,1723,1723,1723,0
20231124,122000,56362661,1723,1723,1723,1723,0
20231124,121900,56362661,1723,1723,1723,1723,0
20231124,121800,56362661,1723,1723,1723,1723,0
20231124,121700,56362661,1723,1723,1723,1723,0
20231124,121600,56362661,1723,1723,1723,1723,5
20231124,121500,56354046,1722,1722,1722,1722,0
20231124,121400,56354046,1722,1722,1722,1722,0
20231124,121300,56354046,1722,1722,1722,1722,65
20231124,121200,56242116,1722,1722,1722,1722,0
20231124,121100,56242116,1722,1722,1722,1722,100
20231124,121000,56069916,1723,1723,1723,1723,0
20231124,120900,56069916,1723,1723,1723,1723,1
20231124,120800,56068193,1723,1723,1723,1723,1
20231124,120700,56066470,1722,1722,1722,1722,46
20231124,120600,55987258,1723,1723,1723,1723,0
20231124,120500,55987258,1723,1723,1723,1723,43
20231124,120400,55913169,1723,1723,1723,1723,0
20231124,120300,55913169,1723,1723,1723,1723,14
20231124,120200,55889047,1723,1723,1723,1723,0
20231124,120100,55889047,1723,1723,1723,1723,0
20231124,120000,55889047,1723,1723,1723,1723,0
20231124,115900,55889047,1723,1723,1723,1723,0
20231124,115800,55889047,1723,1723,1723,1723,0
20231124,115700,55889047,1723,1723,1723,1723,0
20231124,115600,55889047,1723,1723,1723,1723,0
20231124,115500,55889047,1723,1723,1723,1723,162
20231124,115400,55609921,1723,1723,1723,1723,8
20231124,115300,55596137,1723,1723,1723,1723,0
20231124,115200,55596137,1723,1723,1723,1723,104
20231124,115100,55416945,1723,1723,1723,1723,26
20231124,115000,55372147,1723,1723,1723,1723,0
20231124,114900,55372147,1723,1723,1723,1723,9
20231124,114800,55356640,1723,1723,1723,1723,511
20231124,114700,54476187,1723,1723,1723,1723,250
20231124,114600,54045437,1723,1723,1723,1723,0
20231124,114500,54045437,1723,1723,1723,1723,0
20231124,114400,54045437,1723,1723,1723,1723,30
20231124,114300,53993747,1722,1722,1722,1722,0
20231124,114200,53993747,1722,1722,1722,1722,0
20231124,114100,53993747,1722,1722,1722,1722,0
20231124,114000,53993747,1722,1722,1722,1722,860
20231124,113900,52512827,1722,1722,1722,1722,0
20231124,113800,52512827,1722,1722,1722,1722,0
20231124,113700,52512827,1722,1722,1722,1722,100
20231124,113600,52340627,1722,1722,1722,1722,0
20231124,113500,52340627,1722,1722,1722,1722,100
20231124,113400,52168427,1721,1721,1721,1721,0
20231124,113300,52168427,1721,1721,1721,1721,0
20231124,113200,52168427,1721,1721,1721,1721,0
20231124,113100,52168427,1721,1721,1721,1721,500
20231124,113000,51307927,1722,1722,1722,1722,0
20231124,112900,51307927,1722,1722,1722,1722,139
20231124,112800,51068569,1722,1722,1722,1722,0
20231124,112700,51068569,1722,1722,1722,1722,0
20231124,112600,51068569,1722,1722,1722,1722,0
20231124,112500,51068569,1722,1722,1722,1722,0
20231124,112400,51068569,1722,1722,1722,1722,0
20231124,112300,51068569,1722,1722,1722,1722,12
20231124,112200,51047905,1721,1721,1721,1721,0
20231124,112100,51047905,1721,1721,1721,1721,0
20231124,112000,51047905,1721,1721,1721,1721,0
20231124,111900,51047905,1721,1721,1721,1721,0
20231124,111800,51047905,1721,1721,1721,1721,0
20231124,111700,51047905,1721,1721,1721,1721,269
20231124,111600,50584956,1721,1721,1721,1721,381
20231124,111500,49929255,1722,1722,1722,1722,50
20231124,111400,49843155,1721,1721,1721,1721,0
20231124,111300,49843155,1721,1728,1728,1721,285
20231124,111200,49352455,1728,1728,1728,1728,31
20231124,111100,49298887,1728,1728,1728,1728,20
20231124,111000,49264327,1720,1722,1722,1720,2483
20231124,110900,44992166,1723,1728,1728,1723,4463
20231124,110800,37288395,1728,1728,1728,1728,0
20231124,110700,37288395,1728,1728,1728,1728,0
20231124,110600,37288395,1728,1728,1728,1728,0
20231124,110500,37288395,1728,1728,1728,1728,50
20231124,110400,37201995,1729,1729,1729,1729,0
20231124,110300,37201995,1729,1727,1729,1727,432
20231124,110200,36455871,1728,1728,1728,1728,0
20231124,110100,36455871,1728,1728,1728,1728,130
20231124,110000,36231231,1728,1728,1728,1728,0
20231124,105900,36231231,1728,1728,1728,1727,2168
20231124,105800,32485665,1728,1728,1728,1728,1
20231124,105700,32483937,1728,1728,1728,1728,194
20231124,105600,32148705,1729,1729,1729,1729,348
20231124,105500,31547013,1729,1730,1730,1729,370
20231124,105400,30907273,1731,1731,1731,1731,0
20231124,105300,30907273,1731,1731,1731,1731,10
20231124,105200,30889963,1729,1729,1729,1729,0
20231124,105100,30889963,1729,1729,1729,1729,0
20231124,105000,30889963,1729,1729,1729,1729,1704
20231124,104900,27943747,1730,1730,1730,1730,1087
20231124,104800,26063237,1731,1731,1731,1731,0
20231124,104700,26063237,1731,1731,1731,1731,0
20231124,104600,26063237,1731,1731,1731,1731,120
20231124,104500,25855517,1736,1736,1736,1736,0
20231124,104400,25855517,1736,1736,1736,1736,0
20231124,104300,25855517,1736,1736,1736,1736,0
20231124,104200,25855517,1736,1736,1736,1736,0
20231124,104100,25855517,1736,1736,1736,1736,9
20231124,104000,25839893,1730,1730,1730,1730,0
20231124,103900,25839893,1730,1730,1730,1730,0
20231124,103800,25839893,1730,1730,1730,1730,0
20231124,103700,25839893,1730,1730,1730,1730,0
20231124,103600,25839893,1730,1730,1730,1730,0
20231124,103500,25839893,1730,1730,1730,1730,0
20231124,103400,25839893,1730,1730,1730,1730,0
20231124,103300,25839893,1730,1730,1730,1730,0
20231124,103200,25839893,1730,1730,1730,1730,0
20231124,103100,25839893,1730,1730,1730,1730,1091
20231124,103000,23952463,1729,1729,1729,1729,51
20231124,102900,23864284,1730,1730,1730,1730,0
20231124,102800,23864284,1730,1730,1730,1730,0
20231124,102700,23864284,1730,1730,1730,1730,0
20231124,102600,23864284,1730,1730,1730,1730,0
20231124,102500,23864284,1730,1730,1730,1730,0
20231124,102400,23864284,1730,1730,1730,1730,138
20231124,102300,23625544,1728,1728,1728,1728,0
20231124,102200,23625544,1728,1728,1728,1728,0
20231124,102100,23625544,1728,1728,1728,1728,0
20231124,102000,23625544,1728,1728,1728,1728,0
20231124,101900,23625544,1728,1728,1728,1728,0
20231124,101800,23625544,1728,1728,1728,1727,1206
20231124,101700,21542266,1730,1730,1730,1730,17
20231124,101600,21512856,1728,1728,1728,1728,1
20231124,101500,21511128,1728,1728,1728,1728,0
20231124,101400,21511128,1728,1730,1730,1728,62
20231124,101300,21403872,1730,1730,1730,1730,0
20231124,101200,21403872,1730,1730,1730,1730,65
20231124,101100,21291422,1730,1730,1730,1730,0
20231124,101000,21291422,1730,1730,1730,1730,0
20231124,100900,21291422,1730,1730,1730,1730,0
20231124,100800,21291422,1730,1730,1730,1730,1
20231124,100700,21289692,1730,1730,1730,1730,0
20231124,100600,21289692,1730,1730,1730,1730,0
20231124,100500,21289692,1730,1730,1730,1730,0
20231124,100400,21289692,1730,1730,1730,1730,3
20231124,100300,21284502,1730,1730,1730,1730,0
20231124,100200,21284502,1730,1728,1730,1728,17
20231124,100100,21255106,1728,1728,1728,1728,1
20231124,100000,21253378,1728,1727,1728,1727,4500
20231124,095900,13477450,1726,1728,1728,1726,1396
20231124,095800,11066825,1728,1728,1728,1728,74
20231124,095700,10938953,1727,1728,1728,1727,508
20231124,095600,10061137,1728,1728,1728,1728,26
20231124,095500,10016209,1728,1728,1728,1728,0
20231124,095400,10016209,1728,1728,1728,1728,11
20231124,095300,9997201,1728,1728,1728,1728,0
20231124,095200,9997201,1728,1728,1728,1728,0
20231124,095100,9997201,1728,1728,1728,1728,350
20231124,095000,9392401,1728,1728,1728,1728,0
20231124,094900,9392401,1728,1728,1728,1728,0
20231124,094800,9392401,1728,1728,1728,1728,63
20231124,094700,9283537,1728,1728,1728,1728,0
20231124,094600,9283537,1728,1728,1728,1728,0
20231124,094500,9283537,1728,1728,1728,1728,0
20231124,094400,9283537,1728,1728,1728,1728,25
20231124,094300,9240337,1728,1728,1728,1728,0
20231124,094200,9240337,1728,1728,1728,1728,0
20231124,094100,9240337,1728,1728,1728,1728,1
20231124,094000,9238609,1738,1738,1738,1738,50
20231124,093900,9151709,1737,1737,1737,1737,0
20231124,093800,9151709,1737,1737,1737,1737,0
20231124,093700,9151709,1737,1737,1737,1737,0
20231124,093600,9151709,1737,1737,1737,1737,0
20231124,093500,9151709,1737,1737,1737,1737,0
20231124,093400,9151709,1737,1737,1737,1737,0
20231124,093300,9151709,1737,1737,1737,1737,1
20231124,093200,9149972,1728,1728,1728,1728,0
20231124,093100,9149972,1728,1725,1728,1725,1333
20231124,093000,6847151,1725,1726,1726,1725,46
20231124,092900,6767791,1726,1728,1728,1726,245
20231124,092800,6344879,1728,1728,1728,1728,0
20231124,092700,6344879,1728,1728,1728,1728,0
20231124,092600,6344879,1728,1731,1731,1728,1183
20231124,092500,4299091,1730,1730,1730,1730,0
20231124,092400,4299091,1730,1730,1730,1730,0
20231124,092300,4299091,1730,1730,1730,1730,0
20231124,092200,4299091,1730,1730,1730,1730,0
20231124,092100,4299091,1730,1730,1730,1730,0
20231124,092000,4299091,1730,1730,1730,1730,0
20231124,091900,4299091,1730,1730,1730,1730,0
20231124,091800,4299091,1730,1730,1730,1730,0
20231124,091700,4299091,1730,1730,1730,1730,0
20231124,091600,4299091,1730,1730,1730,1730,0
20231124,091500,4299091,1730,1730,1730,1730,478
20231124,091400,3472151,1730,1730,1730,1730,0
20231124,091300,3472151,1730,1730,1730,1730,183
20231124,091200,3155561,1730,1730,1730,1730,103
20231124,091100,2977371,1730,1730,1730,1730,0
20231124,091000,2977371,1730,1732,1732,1730,800
20231124,090900,1592961,1733,1733,1733,1733,435
20231124,090800,839106,1733,1733,1733,1733,213
20231124,090700,469977,1733,1733,1733,1733,0
20231124,090600,469977,1733,1733,1733,1733,0
20231124,090500,469977,1733,1734,1734,1733,90
20231124,090400,314005,1741,1741,1741,1741,0
20231124,090300,314005,1741,1734,1741,1734,95
20231124,090200,149268,1743,1743,1743,1735,72
20231124,090100,24292,1743,1735,1743,1734,14
20231124,090000,0,1733,1733,1733,1733,0