stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231116,190100,409297287,1234,1234,1234,1234,9648
20231116,190000,409297287,1234,1234,1234,1234,0
20231116,185900,409297287,1234,1234,1234,1234,0
20231116,185800,409297287,1234,1234,1234,1234,0
20231116,185700,409297287,1234,1234,1234,1234,0
20231116,185600,409297287,1234,1234,1234,1234,0
20231116,185500,409297287,1234,1234,1234,1234,0
20231116,185400,409297287,1234,1234,1234,1234,0
20231116,185300,409297287,1234,1234,1234,1234,0
20231116,185200,409297287,1234,1234,1234,1234,0
20231116,185100,409297287,1234,1234,1234,1234,0
20231116,185000,409297287,1234,1234,1234,1234,0
20231116,184900,409297287,1234,1234,1234,1234,0
20231116,184800,409297287,1234,1234,1234,1234,0
20231116,184700,409297287,1234,1234,1234,1234,0
20231116,184600,409297287,1234,1234,1234,1234,0
20231116,184500,409297287,1234,1234,1234,1234,0
20231116,184400,409297287,1234,1234,1234,1234,0
20231116,184300,409297287,1234,1234,1234,1234,0
20231116,184200,409297287,1234,1234,1234,1234,0
20231116,184100,409297287,1234,1234,1234,1234,0
20231116,184000,409297287,1234,1234,1234,1234,0
20231116,183900,409297287,1234,1234,1234,1234,0
20231116,183800,409297287,1234,1234,1234,1234,0
20231116,183700,409297287,1234,1234,1234,1234,0
20231116,183600,409297287,1234,1234,1234,1234,0
20231116,183500,409297287,1234,1234,1234,1234,0
20231116,183400,409297287,1234,1234,1234,1234,0
20231116,183300,409297287,1234,1234,1234,1234,0
20231116,183200,409297287,1234,1234,1234,1234,0
20231116,183100,409297287,1234,1234,1234,1234,9648
20231116,183000,409297287,1234,1234,1234,1234,0
20231116,182900,409297287,1234,1234,1234,1234,0
20231116,182800,409297287,1234,1234,1234,1234,0
20231116,182700,409297287,1234,1234,1234,1234,0
20231116,182600,409297287,1234,1234,1234,1234,0
20231116,182500,409297287,1234,1234,1234,1234,0
20231116,182400,409297287,1234,1234,1234,1234,0
20231116,182300,409297287,1234,1234,1234,1234,0
20231116,182200,409297287,1234,1234,1234,1234,0
20231116,182100,409297287,1234,1234,1234,1234,0
20231116,182000,409297287,1234,1234,1234,1234,0
20231116,181900,409297287,1234,1234,1234,1234,0
20231116,181800,409297287,1234,1234,1234,1234,0
20231116,181700,409297287,1234,1234,1234,1234,0
20231116,181600,409297287,1234,1234,1234,1234,0
20231116,181500,409297287,1234,1234,1234,1234,0
20231116,181400,409297287,1234,1234,1234,1234,0
20231116,181300,409297287,1234,1234,1234,1234,0
20231116,181200,409297287,1234,1234,1234,1234,0
20231116,181100,409297287,1234,1234,1234,1234,0
20231116,181000,409297287,1234,1234,1234,1234,0
20231116,180900,409297287,1234,1234,1234,1234,0
20231116,180800,409297287,1234,1234,1234,1234,0
20231116,180700,409297287,1234,1234,1234,1234,0
20231116,180600,409297287,1234,1234,1234,1234,0
20231116,180500,409297287,1234,1234,1234,1234,0
20231116,180400,409297287,1234,1234,1234,1234,0
20231116,180300,409297287,1234,1234,1234,1234,0
20231116,180200,409297287,1234,1234,1234,1234,0
20231116,180100,409297287,1234,1234,1234,1234,9648
20231116,180000,409297287,1234,1234,1234,1234,0
20231116,175900,409297287,1234,1234,1234,1234,0
20231116,175800,409297287,1234,1234,1234,1234,0
20231116,175700,409297287,1234,1234,1234,1234,0
20231116,175600,409297287,1234,1234,1234,1234,0
20231116,175500,409297287,1234,1234,1234,1234,0
20231116,175400,409297287,1234,1234,1234,1234,0
20231116,175300,409297287,1234,1234,1234,1234,0
20231116,175200,409297287,1234,1234,1234,1234,0
20231116,175100,409297287,1234,1234,1234,1234,0
20231116,175000,409297287,1234,1234,1234,1234,0
20231116,174900,409297287,1234,1234,1234,1234,0
20231116,174800,409297287,1234,1234,1234,1234,0
20231116,174700,409297287,1234,1234,1234,1234,0
20231116,174600,409297287,1234,1234,1234,1234,0
20231116,174500,409297287,1234,1234,1234,1234,0
20231116,174400,409297287,1234,1234,1234,1234,0
20231116,174300,409297287,1234,1234,1234,1234,0
20231116,174200,409297287,1234,1234,1234,1234,0
20231116,174100,409297287,1234,1234,1234,1234,0
20231116,174000,409297287,1234,1234,1234,1234,0
20231116,173900,409297287,1234,1234,1234,1234,0
20231116,173800,409297287,1234,1234,1234,1234,0
20231116,173700,409297287,1234,1234,1234,1234,0
20231116,173600,409297287,1234,1234,1234,1234,0
20231116,173500,409297287,1234,1234,1234,1234,0
20231116,173400,409297287,1234,1234,1234,1234,0
20231116,173300,409297287,1234,1234,1234,1234,0
20231116,173200,409297287,1234,1234,1234,1234,0
20231116,173100,409297287,1234,1234,1234,1234,9648
20231116,173000,409297287,1234,1234,1234,1234,0
20231116,172900,409297287,1234,1234,1234,1234,0
20231116,172800,409297287,1234,1234,1234,1234,0
20231116,172700,409297287,1234,1234,1234,1234,0
20231116,172600,409297287,1234,1234,1234,1234,0
20231116,172500,409297287,1234,1234,1234,1234,0
20231116,172400,409297287,1234,1234,1234,1234,0
20231116,172300,409297287,1234,1234,1234,1234,0
20231116,172200,409297287,1234,1234,1234,1234,0
20231116,172100,409297287,1234,1234,1234,1234,0
20231116,172000,409297287,1234,1234,1234,1234,0
20231116,171900,409297287,1234,1234,1234,1234,0
20231116,171800,409297287,1234,1234,1234,1234,0
20231116,171700,409297287,1234,1234,1234,1234,0
20231116,171600,409297287,1234,1234,1234,1234,0
20231116,171500,409297287,1234,1234,1234,1234,0
20231116,171400,409297287,1234,1234,1234,1234,0
20231116,171300,409297287,1234,1234,1234,1234,0
20231116,171200,409297287,1234,1234,1234,1234,0
20231116,171100,409297287,1234,1234,1234,1234,0
20231116,171000,409297287,1234,1234,1234,1234,0
20231116,170900,409297287,1234,1234,1234,1234,0
20231116,170800,409297287,1234,1234,1234,1234,0
20231116,170700,409297287,1234,1234,1234,1234,0
20231116,170600,409297287,1234,1234,1234,1234,0
20231116,170500,409297287,1234,1234,1234,1234,0
20231116,170400,409297287,1234,1234,1234,1234,0
20231116,170300,409297287,1234,1234,1234,1234,0
20231116,170200,409297287,1234,1234,1234,1234,0
20231116,170100,409297287,1234,1234,1234,1234,9648
20231116,170000,409297287,1234,1234,1234,1234,0
20231116,165900,409297287,1234,1234,1234,1234,0
20231116,165800,409297287,1234,1234,1234,1234,0
20231116,165700,409297287,1234,1234,1234,1234,0
20231116,165600,409297287,1234,1234,1234,1234,0
20231116,165500,409297287,1234,1234,1234,1234,0
20231116,165400,409297287,1234,1234,1234,1234,0
20231116,165300,409297287,1234,1234,1234,1234,0
20231116,165200,409297287,1234,1234,1234,1234,0
20231116,165100,409297287,1234,1234,1234,1234,0
20231116,165000,409297287,1234,1234,1234,1234,0
20231116,164900,409297287,1234,1234,1234,1234,0
20231116,164800,409297287,1234,1234,1234,1234,0
20231116,164700,409297287,1234,1234,1234,1234,0
20231116,164600,409297287,1234,1234,1234,1234,0
20231116,164500,409297287,1234,1234,1234,1234,0
20231116,164400,409297287,1234,1234,1234,1234,0
20231116,164300,409297287,1234,1234,1234,1234,0
20231116,164200,409297287,1234,1234,1234,1234,0
20231116,164100,409297287,1234,1234,1234,1234,0
20231116,164000,409297287,1234,1234,1234,1234,0
20231116,163900,409297287,1234,1234,1234,1234,0
20231116,163800,409297287,1234,1234,1234,1234,0
20231116,163700,409297287,1234,1234,1234,1234,0
20231116,163600,409297287,1234,1234,1234,1234,0
20231116,163500,409297287,1234,1234,1234,1234,0
20231116,163400,409297287,1234,1234,1234,1234,0
20231116,163300,409297287,1234,1234,1234,1234,0
20231116,163200,409297287,1234,1234,1234,1234,0
20231116,163100,409297287,1234,1234,1234,1234,9648
20231116,163000,409297287,1234,1234,1234,1234,9648
20231116,162900,397391655,1233,1233,1233,1233,0
20231116,162800,397391655,1233,1233,1233,1233,0
20231116,162700,397391655,1233,1233,1233,1233,0
20231116,162600,397391655,1233,1233,1233,1233,0
20231116,162500,397391655,1233,1233,1233,1233,0
20231116,162400,397391655,1233,1233,1233,1233,0
20231116,162300,397391655,1233,1233,1233,1233,0
20231116,162200,397391655,1233,1233,1233,1233,0
20231116,162100,397391655,1233,1233,1233,1233,0
20231116,162000,397391655,1233,1233,1233,1233,0
20231116,161900,397391655,1233,1231,1233,1231,389
20231116,161800,396912791,1230,1233,1233,1230,299
20231116,161700,396544795,1233,1233,1234,1233,362
20231116,161600,396098448,1234,1234,1234,1233,123
20231116,161500,395946749,1234,1234,1235,1234,1109
20231116,161400,394578235,1234,1233,1234,1233,1601
20231116,161300,392602701,1234,1233,1234,1233,2503
20231116,161200,389516501,1233,1232,1233,1232,354
20231116,161100,389080372,1232,1232,1232,1231,1259
20231116,161000,387529415,1231,1230,1231,1230,470
20231116,160900,386951133,1230,1230,1230,1230,44
20231116,160800,386897013,1230,1230,1230,1230,1
20231116,160700,386895783,1229,1229,1229,1229,0
20231116,160600,386895783,1229,1228,1229,1228,501
20231116,160500,386280136,1228,1228,1228,1228,0
20231116,160400,386280136,1228,1228,1228,1228,1
20231116,160300,386278908,1229,1229,1229,1229,201
20231116,160200,386031879,1229,1229,1229,1229,11
20231116,160100,386018360,1229,1229,1229,1229,0
20231116,160000,386018360,1229,1228,1229,1228,2
20231116,155900,386015903,1228,1228,1228,1228,432
20231116,155800,385485407,1228,1228,1228,1228,1
20231116,155700,385484179,1228,1228,1228,1228,378
20231116,155600,385019995,1228,1228,1228,1228,10
20231116,155500,385007715,1228,1228,1228,1228,0
20231116,155400,385007715,1228,1228,1228,1228,0
20231116,155300,385007715,1228,1228,1228,1228,1
20231116,155200,385006487,1229,1229,1229,1229,0
20231116,155100,385006487,1229,1229,1229,1229,0
20231116,155000,385006487,1229,1229,1229,1229,0
20231116,154900,385006487,1229,1229,1229,1229,2
20231116,154800,385004029,1229,1229,1229,1229,0
20231116,154700,385004029,1229,1229,1229,1229,5
20231116,154600,384997884,1229,1227,1229,1227,2
20231116,154500,384995428,1229,1229,1229,1229,3
20231116,154400,384991741,1229,1227,1229,1227,571
20231116,154300,384291122,1227,1230,1230,1227,359
20231116,154200,383850599,1230,1230,1230,1230,0
20231116,154100,383850599,1230,1230,1230,1230,0
20231116,154000,383850599,1230,1230,1230,1230,1
20231116,153900,383849369,1230,1230,1230,1230,0
20231116,153800,383849369,1230,1230,1230,1230,1
20231116,153700,383848139,1230,1230,1230,1230,1
20231116,153600,383846909,1230,1230,1230,1230,1
20231116,153500,383845679,1231,1227,1231,1227,8
20231116,153400,383835859,1226,1226,1226,1226,0
20231116,153300,383835859,1226,1232,1232,1226,19
20231116,153200,383812517,1232,1232,1233,1232,1788
20231116,153100,381608645,1225,1232,1233,1225,13237
20231116,153000,365367350,1233,1233,1233,1232,5
20231116,152900,365361186,1233,1233,1233,1233,0
20231116,152800,365361186,1233,1233,1233,1233,0
20231116,152700,365361186,1233,1231,1233,1231,1000
20231116,152600,364129452,1231,1231,1231,1231,4
20231116,152500,364124528,1231,1233,1233,1231,103
20231116,152400,363997731,1233,1233,1233,1228,3
20231116,152300,363994037,1227,1230,1230,1227,1000
20231116,152200,362766959,1233,1233,1233,1233,1250
20231116,152100,361225709,1233,1233,1233,1233,531
20231116,152000,360570986,1233,1233,1233,1233,12
20231116,151900,360556190,1233,1233,1233,1233,12
20231116,151800,360541394,1233,1233,1233,1227,1371
20231116,151700,358850969,1233,1233,1233,1233,800
20231116,151600,357864569,1233,1233,1234,1231,4026
20231116,151500,352900501,1233,1231,1233,1231,835
20231116,151400,351871763,1231,1230,1231,1230,2542
20231116,151300,348742571,1231,1231,1231,1231,268
20231116,151200,348412663,1231,1230,1231,1226,1759
20231116,151100,346249530,1230,1229,1230,1229,14312
20231116,151000,328652914,1229,1227,1229,1227,2132
20231116,150900,326034591,1227,1227,1227,1227,0
20231116,150800,326034591,1227,1226,1227,1226,753
20231116,150700,325111360,1227,1227,1227,1227,10
20231116,150600,325099090,1227,1227,1227,1227,201
20231116,150500,324852463,1226,1226,1226,1226,184
20231116,150400,324626879,1226,1223,1226,1223,2658
20231116,150300,321374545,1223,1222,1223,1222,11
20231116,150200,321361102,1222,1222,1222,1222,100
20231116,150100,321238902,1223,1223,1223,1223,0
20231116,150000,321238902,1223,1223,1223,1223,0
20231116,145900,321238902,1223,1223,1223,1223,1
20231116,145800,321237679,1223,1223,1223,1223,1
20231116,145700,321236456,1222,1223,1223,1222,8
20231116,145600,321226679,1222,1222,1222,1222,0
20231116,145500,321226679,1222,1222,1222,1222,4
20231116,145400,321221791,1223,1222,1223,1222,9
20231116,145300,321210785,1222,1223,1223,1222,146
20231116,145200,321032336,1223,1225,1225,1223,3681
20231116,145100,316524149,1225,1227,1227,1225,1015
20231116,145000,315279763,1225,1229,1229,1225,1916
20231116,144900,312931894,1226,1226,1226,1226,4
20231116,144800,312926990,1229,1229,1229,1229,8
20231116,144700,312917158,1226,1226,1226,1226,66
20231116,144600,312836242,1226,1228,1229,1226,507
20231116,144500,312213615,1229,1229,1229,1229,0
20231116,144400,312213615,1229,1229,1229,1229,10
20231116,144300,312201325,1229,1229,1229,1229,0
20231116,144200,312201325,1229,1229,1229,1229,496
20231116,144100,311591741,1228,1227,1228,1227,4
20231116,144000,311586832,1227,1227,1227,1227,366
20231116,143900,311137750,1227,1227,1227,1227,252
20231116,143800,310828546,1225,1225,1225,1225,0
20231116,143700,310828546,1225,1227,1227,1225,216
20231116,143600,310563746,1227,1227,1227,1227,1905
20231116,143500,308226311,1227,1226,1227,1226,2
20231116,143400,308223858,1226,1226,1226,1226,601
20231116,143300,307487032,1227,1227,1227,1227,100
20231116,143200,307364332,1227,1227,1227,1227,0
20231116,143100,307364332,1227,1226,1227,1225,4244
20231116,143000,302163440,1229,1229,1229,1229,0
20231116,142900,302163440,1229,1229,1229,1229,0
20231116,142800,302163440,1229,1229,1229,1229,0
20231116,142700,302163440,1229,1229,1229,1229,0
20231116,142600,302163440,1229,1229,1229,1229,0
20231116,142500,302163440,1229,1229,1229,1229,0
20231116,142400,302163440,1229,1229,1229,1229,0
20231116,142300,302163440,1229,1229,1229,1229,0
20231116,142200,302163440,1229,1229,1229,1229,3
20231116,142100,302159753,1227,1227,1227,1227,4855
20231116,142000,296202668,1229,1229,1229,1229,0
20231116,141900,296202668,1229,1228,1229,1228,200
20231116,141800,295957022,1228,1230,1230,1228,5463
20231116,141700,289244356,1230,1230,1230,1230,1
20231116,141600,289243126,1229,1229,1229,1229,180
20231116,141500,289021906,1229,1229,1229,1229,190
20231116,141400,288788396,1229,1229,1229,1229,534
20231116,141300,288132110,1229,1229,1229,1229,210
20231116,141200,287874020,1229,1229,1229,1229,279
20231116,141100,287531129,1229,1229,1230,1229,41
20231116,141000,287480739,1229,1230,1230,1229,5
20231116,140900,287474593,1230,1230,1230,1229,204
20231116,140800,287223873,1229,1230,1230,1229,241
20231116,140700,286927458,1229,1229,1229,1229,30
20231116,140600,286890588,1230,1230,1230,1230,0
20231116,140500,286890588,1230,1229,1230,1229,21
20231116,140400,286864778,1229,1229,1229,1229,23
20231116,140300,286836511,1229,1229,1229,1229,10
20231116,140200,286824221,1230,1230,1230,1229,1627
20231116,140100,284824624,1229,1229,1229,1229,50
20231116,140000,284763174,1229,1229,1229,1229,2029
20231116,135900,282269533,1230,1230,1230,1230,8
20231116,135800,282259693,1230,1229,1230,1229,191
20231116,135700,282024883,1230,1230,1230,1229,47
20231116,135600,281967112,1230,1229,1230,1229,12
20231116,135500,281952363,1230,1229,1230,1229,1855
20231116,135400,279671268,1229,1228,1229,1228,699
20231116,135300,278812698,1228,1228,1228,1228,1
20231116,135200,278811470,1229,1228,1229,1228,640
20231116,135100,278024913,1229,1227,1229,1227,1699
20231116,135000,275938944,1227,1226,1227,1226,751
20231116,134900,275018117,1227,1227,1227,1226,164
20231116,134800,274816949,1226,1225,1226,1225,150
20231116,134700,274633053,1226,1226,1226,1226,199
20231116,134600,274389079,1227,1227,1227,1227,3
20231116,134500,274385398,1227,1227,1227,1227,0
20231116,134400,274385398,1227,1227,1227,1227,0
20231116,134300,274385398,1227,1227,1227,1227,151
20231116,134200,274200121,1226,1226,1226,1226,937
20231116,134100,273051359,1227,1227,1227,1227,1
20231116,134000,273050132,1226,1227,1227,1226,5
20231116,133900,273044001,1226,1227,1227,1226,51
20231116,133800,272981474,1226,1226,1226,1226,11
20231116,133700,272967988,1228,1228,1228,1228,640
20231116,133600,272182068,1228,1228,1228,1228,0
20231116,133500,272182068,1228,1227,1228,1225,932
20231116,133400,271040102,1227,1227,1227,1226,3518
20231116,133300,266725982,1228,1228,1228,1228,1
20231116,133200,266724754,1226,1230,1230,1226,433
20231116,133100,266192707,1230,1229,1230,1229,3656
20231116,133000,261696207,1229,1230,1230,1229,1003
20231116,132900,260462520,1230,1230,1230,1230,406
20231116,132800,259963140,1230,1227,1230,1227,509
20231116,132700,259337778,1228,1229,1230,1228,5959
20231116,132600,252013003,1228,1228,1228,1228,1241
20231116,132500,250489055,1227,1227,1228,1227,1324
20231116,132400,248864506,1227,1227,1227,1227,200
20231116,132300,248619106,1227,1227,1227,1227,0
20231116,132200,248619106,1227,1227,1227,1227,0
20231116,132100,248619106,1227,1227,1227,1227,0
20231116,132000,248619106,1227,1226,1227,1226,25
20231116,131900,248588441,1228,1228,1228,1228,180
20231116,131800,248367401,1229,1229,1229,1229,0
20231116,131700,248367401,1229,1228,1229,1228,795
20231116,131600,247390394,1228,1228,1229,1228,1003
20231116,131500,246158705,1228,1226,1228,1226,1722
20231116,131400,244045485,1226,1225,1226,1225,1453
20231116,131300,242265358,1226,1225,1226,1225,749
20231116,131200,241347127,1226,1226,1226,1226,0
20231116,131100,241347127,1226,1226,1227,1226,601
20231116,131000,240610300,1226,1226,1226,1226,1
20231116,130900,240609074,1228,1225,1228,1225,2
20231116,130800,240606621,1228,1228,1228,1228,1
20231116,130700,240605393,1228,1228,1228,1228,0
20231116,130600,240605393,1228,1228,1228,1228,1
20231116,130500,240604165,1228,1228,1228,1228,0
20231116,130400,240604165,1228,1228,1228,1228,0
20231116,130300,240604165,1228,1225,1228,1225,501
20231116,130200,239990437,1225,1229,1229,1225,7
20231116,130100,239981838,1230,1230,1230,1230,6
20231116,130000,239974458,1230,1229,1230,1229,5
20231116,125900,239968311,1230,1226,1230,1226,510
20231116,125800,239343011,1230,1230,1230,1230,0
20231116,125700,239343011,1230,1229,1230,1229,505
20231116,125600,238722361,1229,1227,1229,1225,2857
20231116,125500,235212963,1226,1228,1228,1226,350
20231116,125400,234783263,1228,1228,1228,1228,0
20231116,125300,234783263,1228,1224,1229,1224,2134
20231116,125200,232161765,1228,1227,1228,1227,399
20231116,125100,231671813,1228,1228,1228,1228,0
20231116,125000,231671813,1228,1228,1228,1228,602
20231116,124900,230932557,1228,1224,1228,1224,2944
20231116,124800,227321376,1224,1224,1224,1224,1
20231116,124700,227320152,1218,1225,1225,1218,1550
20231116,124600,225426158,1225,1225,1225,1225,50
20231116,124500,225364908,1225,1222,1225,1221,279
20231116,124400,225023823,1222,1222,1222,1222,15
20231116,124300,225005493,1224,1225,1225,1224,197
20231116,124200,224764219,1226,1227,1227,1226,896
20231116,124100,223664880,1227,1227,1227,1227,153
20231116,124000,223477149,1228,1228,1228,1228,0
20231116,123900,223477149,1228,1228,1228,1228,158
20231116,123800,223283125,1228,1228,1228,1228,126
20231116,123700,223128397,1228,1227,1228,1227,1000
20231116,123600,221900423,1228,1224,1228,1224,3000
20231116,123500,218218620,1224,1224,1224,1224,110
20231116,123400,218083980,1224,1224,1224,1224,0
20231116,123300,218083980,1224,1224,1224,1224,0
20231116,123200,218083980,1224,1224,1224,1224,1
20231116,123100,218082756,1221,1221,1221,1221,0
20231116,123000,218082756,1221,1221,1221,1221,5
20231116,122900,218076651,1226,1225,1226,1225,1000
20231116,122800,216850965,1223,1224,1225,1223,177
20231116,122700,216634326,1225,1225,1225,1225,0
20231116,122600,216634326,1225,1225,1225,1225,12
20231116,122500,216619626,1227,1227,1227,1227,0
20231116,122400,216619626,1227,1224,1227,1224,2012
20231116,122300,214151619,1224,1224,1224,1224,44
20231116,122200,214097763,1224,1224,1224,1224,2
20231116,122100,214095315,1224,1222,1224,1222,837
20231116,122000,213071628,1220,1220,1220,1220,9
20231116,121900,213060648,1222,1220,1222,1220,2052
20231116,121800,210556528,1220,1220,1220,1220,276
20231116,121700,210219808,1220,1220,1220,1220,1
20231116,121600,210218588,1224,1224,1224,1224,0
20231116,121500,210218588,1224,1224,1224,1224,0
20231116,121400,210218588,1224,1223,1224,1223,2039
20231116,121300,207722853,1224,1224,1224,1224,70
20231116,121200,207637173,1224,1224,1224,1224,0
20231116,121100,207637173,1224,1224,1224,1224,10
20231116,121000,207624933,1224,1224,1224,1224,0
20231116,120900,207624933,1224,1224,1224,1224,63
20231116,120800,207547821,1224,1222,1224,1222,1002
20231116,120700,206322155,1222,1220,1222,1220,1005
20231116,120600,205095484,1220,1219,1220,1219,1000
20231116,120500,203875573,1218,1217,1218,1216,1195
20231116,120400,202421572,1218,1220,1220,1218,319
20231116,120300,202032411,1221,1222,1222,1221,2058
20231116,120200,199519535,1222,1222,1222,1222,25
20231116,120100,199488985,1222,1222,1222,1222,1
20231116,120000,199487763,1222,1222,1222,1222,0
20231116,115900,199487763,1222,1222,1222,1222,500
20231116,115800,198876763,1222,1222,1222,1222,31
20231116,115700,198838881,1222,1222,1222,1222,0
20231116,115600,198838881,1222,1223,1223,1222,72
20231116,115500,198750832,1223,1223,1223,1223,68
20231116,115400,198667668,1222,1222,1222,1222,238
20231116,115300,198376832,1222,1222,1222,1222,78
20231116,115200,198281516,1222,1222,1222,1222,1578
20231116,115100,196353200,1224,1224,1224,1224,0
20231116,115000,196353200,1224,1224,1224,1224,100
20231116,114900,196230800,1222,1222,1224,1222,274
20231116,114800,195895815,1224,1224,1224,1224,4
20231116,114700,195890919,1224,1225,1225,1223,190
20231116,114600,195658384,1224,1222,1224,1222,2523
20231116,114500,192573048,1221,1221,1221,1219,2099
20231116,114400,190011807,1222,1226,1226,1222,106
20231116,114300,189882262,1226,1229,1230,1226,10041
20231116,114200,177558888,1229,1231,1231,1227,737
20231116,114100,176654474,1231,1227,1231,1227,4715
20231116,114000,170862664,1227,1227,1227,1223,355
20231116,113900,170427880,1227,1222,1227,1221,13352
20231116,113800,154049939,1221,1225,1225,1221,876
20231116,113700,152978695,1221,1221,1221,1221,10
20231116,113600,152966485,1226,1226,1226,1224,4
20231116,113500,152961585,1225,1225,1225,1225,558
20231116,113400,152278035,1225,1224,1225,1221,1863
20231116,113300,149997063,1221,1223,1223,1221,145
20231116,113200,149819978,1224,1222,1224,1220,3328
20231116,113100,145748668,1223,1215,1225,1215,6763
20231116,113000,137501167,1215,1214,1215,1214,572
20231116,112900,136806297,1214,1210,1214,1208,1285
20231116,112800,135250204,1210,1210,1210,1210,523
20231116,112700,134617374,1211,1211,1211,1210,611
20231116,112600,133877563,1211,1211,1211,1211,1
20231116,112500,133876352,1211,1211,1211,1211,0
20231116,112400,133876352,1211,1211,1211,1211,32
20231116,112300,133837600,1211,1211,1211,1211,95
20231116,112200,133722555,1211,1212,1212,1211,101
20231116,112100,133600148,1213,1213,1213,1213,9
20231116,112000,133589231,1213,1215,1215,1212,785
20231116,111900,132637254,1215,1216,1216,1215,261
20231116,111800,132320080,1215,1215,1215,1213,826
20231116,111700,131316498,1213,1212,1213,1212,189
20231116,111600,131087378,1212,1212,1212,1211,4
20231116,111500,131082531,1211,1208,1212,1208,24960
20231116,111400,100873357,1209,1201,1209,1201,9549
20231116,111300,89386740,1200,1200,1200,1200,0
20231116,111200,89386740,1200,1200,1200,1200,0
20231116,111100,89386740,1200,1200,1200,1200,22
20231116,111000,89360340,1200,1201,1201,1200,2127
20231116,110900,86806206,1201,1201,1202,1201,537
20231116,110800,86161268,1201,1200,1201,1199,1852
20231116,110700,83937758,1200,1200,1200,1200,120
20231116,110600,83793758,1200,1200,1200,1199,2348
20231116,110500,80976162,1199,1199,1199,1199,1251
20231116,110400,79476213,1198,1195,1198,1195,5667
20231116,110300,72693503,1195,1195,1195,1195,300
20231116,110200,72335003,1195,1195,1195,1195,10
20231116,110100,72323053,1195,1193,1195,1193,963
20231116,110000,71173445,1193,1193,1193,1193,10
20231116,105900,71161515,1194,1193,1194,1193,891
20231116,105800,70098538,1193,1195,1195,1193,12
20231116,105700,70084210,1195,1196,1196,1195,686
20231116,105600,69264438,1195,1195,1195,1195,200
20231116,105500,69025438,1195,1194,1195,1194,759
20231116,105400,68118679,1195,1195,1195,1195,100
20231116,105300,67999179,1195,1195,1195,1195,0
20231116,105200,67999179,1195,1195,1195,1195,0
20231116,105100,67999179,1195,1195,1195,1195,0
20231116,105000,67999179,1195,1194,1195,1194,2127
20231116,104900,65457512,1193,1193,1193,1193,101
20231116,104800,65337019,1193,1195,1195,1193,186
20231116,104700,65115064,1193,1193,1195,1193,3055
20231116,104600,61468442,1193,1192,1193,1192,2101
20231116,104500,58962386,1192,1188,1192,1187,3124
20231116,104400,55249128,1192,1192,1192,1192,1
20231116,104300,55247936,1188,1188,1188,1188,0
20231116,104200,55247936,1188,1188,1188,1188,842
20231116,104100,54247640,1192,1192,1192,1189,218
20231116,104000,53988232,1189,1189,1189,1189,3
20231116,103900,53984665,1193,1192,1193,1188,1533
20231116,103800,52157332,1192,1191,1192,1191,1093
20231116,103700,50855314,1192,1192,1192,1192,838
20231116,103600,49856418,1192,1192,1192,1192,0
20231116,103500,49856418,1192,1192,1192,1187,2012
20231116,103400,47464414,1192,1192,1192,1192,4
20231116,103300,47459646,1190,1193,1193,1189,6862
20231116,103200,39288555,1193,1193,1193,1192,1036
20231116,103100,38053607,1193,1192,1194,1192,110
20231116,103000,37922472,1195,1194,1195,1193,110
20231116,102900,37791124,1194,1192,1195,1192,243
20231116,102800,37501211,1195,1194,1195,1192,760
20231116,102700,36594351,1196,1196,1196,1196,100
20231116,102600,36474751,1197,1197,1197,1197,17
20231116,102500,36454402,1194,1194,1194,1194,10
20231116,102400,36442462,1193,1193,1193,1193,1
20231116,102300,36441269,1199,1197,1199,1197,2100
20231116,102200,33923620,1199,1198,1200,1198,1150
20231116,102100,32544669,1199,1191,1199,1191,3003
20231116,102000,28950172,1191,1195,1195,1191,226
20231116,101900,28680907,1195,1190,1195,1189,2051
20231116,101800,26232027,1192,1189,1192,1189,97
20231116,101700,26116654,1188,1188,1189,1188,240
20231116,101600,25831404,1185,1188,1189,1185,278
20231116,101500,25501127,1187,1185,1187,1185,2564
20231116,101400,22461019,1185,1185,1185,1185,189
20231116,101300,22237054,1185,1185,1185,1185,1100
20231116,101200,20933554,1186,1185,1186,1185,1663
20231116,101100,18962898,1185,1185,1185,1185,12
20231116,101000,18948678,1185,1183,1185,1183,1419
20231116,100900,17269981,1185,1187,1187,1183,155
20231116,100800,17086060,1187,1183,1187,1183,2132
20231116,100700,14563900,1186,1186,1186,1186,1
20231116,100600,14562714,1186,1187,1187,1183,27
20231116,100500,14530696,1188,1180,1188,1180,1826
20231116,100400,12375234,1180,1181,1181,1174,2106
20231116,100300,9900976,1175,1182,1188,1175,2334
20231116,100200,7147367,1182,1182,1182,1182,1
20231116,100100,7146185,1189,1189,1189,1189,10
20231116,100000,7134295,1185,1186,1189,1185,6020