stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231120,185800,370469401,1664,1664,1664,1664,6594
20231120,185700,370469401,1664,1664,1664,1664,0
20231120,185600,370469401,1664,1664,1664,1664,0
20231120,185500,370469401,1664,1664,1664,1664,0
20231120,185400,370469401,1664,1664,1664,1664,0
20231120,185300,370469401,1664,1664,1664,1664,0
20231120,185200,370469401,1664,1664,1664,1664,0
20231120,185100,370469401,1664,1664,1664,1664,0
20231120,185000,370469401,1664,1664,1664,1664,0
20231120,184900,370469401,1664,1664,1664,1664,0
20231120,184800,370469401,1664,1664,1664,1664,0
20231120,184700,370469401,1664,1664,1664,1664,0
20231120,184600,370469401,1664,1664,1664,1664,0
20231120,184500,370469401,1664,1664,1664,1664,0
20231120,184400,370469401,1664,1664,1664,1664,0
20231120,184300,370469401,1664,1664,1664,1664,0
20231120,184200,370469401,1664,1664,1664,1664,0
20231120,184100,370469401,1664,1664,1664,1664,0
20231120,184000,370469401,1664,1664,1664,1664,0
20231120,183900,370469401,1664,1664,1664,1664,0
20231120,183800,370469401,1664,1664,1664,1664,0
20231120,183700,370469401,1664,1664,1664,1664,0
20231120,183600,370469401,1664,1664,1664,1664,0
20231120,183500,370469401,1664,1664,1664,1664,0
20231120,183400,370469401,1664,1664,1664,1664,0
20231120,183300,370469401,1664,1664,1664,1664,0
20231120,183200,370469401,1664,1664,1664,1664,0
20231120,183100,370469401,1664,1664,1664,1664,0
20231120,183000,370469401,1664,1664,1664,1664,0
20231120,182900,370469401,1664,1664,1664,1664,0
20231120,182800,370469401,1664,1664,1664,1664,6594
20231120,182700,370469401,1664,1664,1664,1664,0
20231120,182600,370469401,1664,1664,1664,1664,0
20231120,182500,370469401,1664,1664,1664,1664,0
20231120,182400,370469401,1664,1664,1664,1664,0
20231120,182300,370469401,1664,1664,1664,1664,0
20231120,182200,370469401,1664,1664,1664,1664,0
20231120,182100,370469401,1664,1664,1664,1664,0
20231120,182000,370469401,1664,1664,1664,1664,0
20231120,181900,370469401,1664,1664,1664,1664,0
20231120,181800,370469401,1664,1664,1664,1664,0
20231120,181700,370469401,1664,1664,1664,1664,0
20231120,181600,370469401,1664,1664,1664,1664,0
20231120,181500,370469401,1664,1664,1664,1664,0
20231120,181400,370469401,1664,1664,1664,1664,0
20231120,181300,370469401,1664,1664,1664,1664,0
20231120,181200,370469401,1664,1664,1664,1664,0
20231120,181100,370469401,1664,1664,1664,1664,0
20231120,181000,370469401,1664,1664,1664,1664,0
20231120,180900,370469401,1664,1664,1664,1664,0
20231120,180800,370469401,1664,1664,1664,1664,0
20231120,180700,370469401,1664,1664,1664,1664,0
20231120,180600,370469401,1664,1664,1664,1664,0
20231120,180500,370469401,1664,1664,1664,1664,0
20231120,180400,370469401,1664,1664,1664,1664,0
20231120,180300,370469401,1664,1664,1664,1664,0
20231120,180200,370469401,1664,1664,1664,1664,0
20231120,180100,370469401,1664,1664,1664,1664,0
20231120,180000,370469401,1664,1664,1664,1664,0
20231120,175900,370469401,1664,1664,1664,1664,0
20231120,175800,370469401,1664,1664,1664,1664,6594
20231120,175700,370469401,1664,1664,1664,1664,0
20231120,175600,370469401,1664,1664,1664,1664,0
20231120,175500,370469401,1664,1664,1664,1664,0
20231120,175400,370469401,1664,1664,1664,1664,0
20231120,175300,370469401,1664,1664,1664,1664,0
20231120,175200,370469401,1664,1664,1664,1664,0
20231120,175100,370469401,1664,1664,1664,1664,0
20231120,175000,370469401,1664,1664,1664,1664,0
20231120,174900,370469401,1664,1664,1664,1664,0
20231120,174800,370469401,1664,1664,1664,1664,0
20231120,174700,370469401,1664,1664,1664,1664,0
20231120,174600,370469401,1664,1664,1664,1664,0
20231120,174500,370469401,1664,1664,1664,1664,0
20231120,174400,370469401,1664,1664,1664,1664,0
20231120,174300,370469401,1664,1664,1664,1664,0
20231120,174200,370469401,1664,1664,1664,1664,0
20231120,174100,370469401,1664,1664,1664,1664,0
20231120,174000,370469401,1664,1664,1664,1664,0
20231120,173900,370469401,1664,1664,1664,1664,0
20231120,173800,370469401,1664,1664,1664,1664,0
20231120,173700,370469401,1664,1664,1664,1664,0
20231120,173600,370469401,1664,1664,1664,1664,0
20231120,173500,370469401,1664,1664,1664,1664,0
20231120,173400,370469401,1664,1664,1664,1664,0
20231120,173300,370469401,1664,1664,1664,1664,0
20231120,173200,370469401,1664,1664,1664,1664,0
20231120,173100,370469401,1664,1664,1664,1664,0
20231120,173000,370469401,1664,1664,1664,1664,0
20231120,172900,370469401,1664,1664,1664,1664,0
20231120,172800,370469401,1664,1664,1664,1664,6594
20231120,172700,370469401,1664,1664,1664,1664,0
20231120,172600,370469401,1664,1664,1664,1664,0
20231120,172500,370469401,1664,1664,1664,1664,0
20231120,172400,370469401,1664,1664,1664,1664,0
20231120,172300,370469401,1664,1664,1664,1664,0
20231120,172200,370469401,1664,1664,1664,1664,0
20231120,172100,370469401,1664,1664,1664,1664,0
20231120,172000,370469401,1664,1664,1664,1664,0
20231120,171900,370469401,1664,1664,1664,1664,0
20231120,171800,370469401,1664,1664,1664,1664,0
20231120,171700,370469401,1664,1664,1664,1664,0
20231120,171600,370469401,1664,1664,1664,1664,0
20231120,171500,370469401,1664,1664,1664,1664,0
20231120,171400,370469401,1664,1664,1664,1664,0
20231120,171300,370469401,1664,1664,1664,1664,0
20231120,171200,370469401,1664,1664,1664,1664,0
20231120,171100,370469401,1664,1664,1664,1664,0
20231120,171000,370469401,1664,1664,1664,1664,0
20231120,170900,370469401,1664,1664,1664,1664,0
20231120,170800,370469401,1664,1664,1664,1664,0
20231120,170700,370469401,1664,1664,1664,1664,0
20231120,170600,370469401,1664,1664,1664,1664,0
20231120,170500,370469401,1664,1664,1664,1664,0
20231120,170400,370469401,1664,1664,1664,1664,0
20231120,170300,370469401,1664,1664,1664,1664,0
20231120,170200,370469401,1664,1664,1664,1664,0
20231120,170100,370469401,1664,1664,1664,1664,0
20231120,170000,370469401,1664,1664,1664,1664,0
20231120,165900,370469401,1664,1664,1664,1664,0
20231120,165800,370469401,1664,1664,1664,1664,6594
20231120,165700,370469401,1664,1664,1664,1664,0
20231120,165600,370469401,1664,1664,1664,1664,0
20231120,165500,370469401,1664,1664,1664,1664,0
20231120,165400,370469401,1664,1664,1664,1664,0
20231120,165300,370469401,1664,1664,1664,1664,0
20231120,165200,370469401,1664,1664,1664,1664,0
20231120,165100,370469401,1664,1664,1664,1664,0
20231120,165000,370469401,1664,1664,1664,1664,0
20231120,164900,370469401,1664,1664,1664,1664,0
20231120,164800,370469401,1664,1664,1664,1664,0
20231120,164700,370469401,1664,1664,1664,1664,0
20231120,164600,370469401,1664,1664,1664,1664,0
20231120,164500,370469401,1664,1664,1664,1664,0
20231120,164400,370469401,1664,1664,1664,1664,0
20231120,164300,370469401,1664,1664,1664,1664,0
20231120,164200,370469401,1664,1664,1664,1664,0
20231120,164100,370469401,1664,1664,1664,1664,0
20231120,164000,370469401,1664,1664,1664,1664,0
20231120,163900,370469401,1664,1664,1664,1664,0
20231120,163800,370469401,1664,1664,1664,1664,0
20231120,163700,370469401,1664,1664,1664,1664,0
20231120,163600,370469401,1664,1664,1664,1664,0
20231120,163500,370469401,1664,1664,1664,1664,0
20231120,163400,370469401,1664,1664,1664,1664,0
20231120,163300,370469401,1664,1664,1664,1664,0
20231120,163200,370469401,1664,1664,1664,1664,0
20231120,163100,370469401,1664,1664,1664,1664,0
20231120,163000,370469401,1664,1664,1664,1664,0
20231120,162900,370469401,1664,1664,1664,1664,0
20231120,162800,370469401,1664,1664,1664,1664,6594
20231120,162700,370469401,1664,1664,1664,1664,0
20231120,162600,370469401,1664,1664,1664,1664,0
20231120,162500,370469401,1664,1664,1664,1664,0
20231120,162400,370469401,1664,1664,1664,1664,0
20231120,162300,370469401,1664,1664,1664,1664,0
20231120,162200,370469401,1664,1664,1664,1664,0
20231120,162100,370469401,1664,1664,1664,1664,0
20231120,162000,370469401,1664,1664,1664,1664,0
20231120,161900,370469401,1664,1664,1664,1664,0
20231120,161800,370469401,1664,1664,1664,1664,0
20231120,161700,370469401,1664,1664,1664,1664,0
20231120,161600,370469401,1664,1664,1664,1664,0
20231120,161500,370469401,1664,1664,1664,1664,0
20231120,161400,370469401,1664,1664,1664,1664,0
20231120,161300,370469401,1664,1664,1664,1664,0
20231120,161200,370469401,1664,1664,1664,1664,0
20231120,161100,370469401,1664,1664,1664,1664,0
20231120,161000,370469401,1664,1664,1664,1664,0
20231120,160900,370469401,1664,1664,1664,1664,0
20231120,160800,370469401,1664,1664,1664,1664,0
20231120,160700,370469401,1664,1664,1664,1664,0
20231120,160600,370469401,1664,1664,1664,1664,0
20231120,160500,370469401,1664,1664,1664,1664,0
20231120,160400,370469401,1664,1664,1664,1664,0
20231120,160300,370469401,1664,1664,1664,1664,0
20231120,160200,370469401,1664,1664,1664,1664,0
20231120,160100,370469401,1664,1664,1664,1664,0
20231120,160000,370469401,1664,1664,1664,1664,0
20231120,155900,370469401,1664,1664,1664,1664,0
20231120,155800,370469401,1664,1664,1664,1664,6594
20231120,155700,370469401,1664,1664,1664,1664,0
20231120,155600,370469401,1664,1664,1664,1664,0
20231120,155500,370469401,1664,1664,1664,1664,0
20231120,155400,370469401,1664,1664,1664,1664,0
20231120,155300,370469401,1664,1664,1664,1664,0
20231120,155200,370469401,1664,1664,1664,1664,0
20231120,155100,370469401,1664,1664,1664,1664,0
20231120,155000,370469401,1664,1664,1664,1664,0
20231120,154900,370469401,1664,1664,1664,1664,0
20231120,154800,370469401,1664,1664,1664,1664,0
20231120,154700,370469401,1664,1664,1664,1664,0
20231120,154600,370469401,1664,1664,1664,1664,0
20231120,154500,370469401,1664,1664,1664,1664,0
20231120,154400,370469401,1664,1664,1664,1664,0
20231120,154300,370469401,1664,1664,1664,1664,0
20231120,154200,370469401,1664,1664,1664,1664,0
20231120,154100,370469401,1664,1664,1664,1664,0
20231120,154000,370469401,1664,1664,1664,1664,0
20231120,153900,370469401,1664,1664,1664,1664,0
20231120,153800,370469401,1664,1664,1664,1664,0
20231120,153700,370469401,1664,1664,1664,1664,0
20231120,153600,370469401,1664,1664,1664,1664,0
20231120,153500,370469401,1664,1664,1664,1664,0
20231120,153400,370469401,1664,1664,1664,1664,0
20231120,153300,370469401,1664,1664,1664,1664,0
20231120,153200,370469401,1664,1664,1664,1664,0
20231120,153100,370469401,1664,1664,1664,1664,0
20231120,153000,370469401,1664,1664,1664,1664,6594
20231120,152900,359496985,1664,1664,1664,1664,0
20231120,152800,359496985,1664,1664,1664,1664,0
20231120,152700,359496985,1664,1664,1664,1664,0
20231120,152600,359496985,1664,1664,1664,1664,0
20231120,152500,359496985,1664,1664,1664,1664,0
20231120,152400,359496985,1664,1664,1664,1664,0
20231120,152300,359496985,1664,1664,1664,1664,0
20231120,152200,359496985,1664,1664,1664,1664,0
20231120,152100,359496985,1664,1664,1664,1664,0
20231120,152000,359496985,1664,1664,1664,1664,0
20231120,151900,359496985,1664,1664,1664,1664,10
20231120,151800,359480345,1662,1662,1662,1662,1500
20231120,151700,356987345,1662,1662,1662,1662,3
20231120,151600,356982359,1662,1662,1662,1662,82
20231120,151500,356846075,1662,1662,1662,1662,0
20231120,151400,356846075,1662,1662,1662,1662,512
20231120,151300,355995131,1661,1661,1661,1661,300
20231120,151200,355496831,1661,1662,1662,1661,2206
20231120,151100,351831526,1663,1664,1664,1663,259
20231120,151000,351400709,1663,1663,1663,1663,0
20231120,150900,351400709,1663,1664,1664,1663,661
20231120,150800,350301446,1663,1664,1664,1663,1632
20231120,150700,347587390,1664,1664,1664,1664,1
20231120,150600,347585726,1664,1664,1664,1664,184
20231120,150500,347279550,1664,1664,1664,1664,1209
20231120,150400,345267774,1664,1664,1664,1664,1604
20231120,150300,342598718,1664,1664,1664,1664,441
20231120,150200,341864894,1665,1665,1665,1665,3
20231120,150100,341859899,1665,1665,1665,1665,7
20231120,150000,341848244,1665,1665,1665,1665,159
20231120,145900,341583509,1666,1666,1666,1666,0
20231120,145800,341583509,1666,1666,1666,1666,13
20231120,145700,341561851,1666,1666,1666,1666,140
20231120,145600,341328611,1666,1666,1666,1666,100
20231120,145500,341162011,1665,1665,1665,1665,0
20231120,145400,341162011,1665,1665,1665,1665,6
20231120,145300,341152021,1665,1665,1665,1665,10
20231120,145200,341135371,1666,1666,1666,1666,0
20231120,145100,341135371,1666,1666,1666,1666,0
20231120,145000,341135371,1666,1666,1666,1666,12
20231120,144900,341115379,1668,1665,1668,1665,726
20231120,144800,339905322,1665,1664,1665,1664,179
20231120,144700,339607464,1665,1665,1665,1665,100
20231120,144600,339440964,1665,1665,1665,1665,145
20231120,144500,339199539,1665,1665,1665,1665,0
20231120,144400,339199539,1665,1665,1665,1665,1967
20231120,144300,335924484,1664,1664,1664,1664,30
20231120,144200,335874564,1664,1664,1664,1664,177
20231120,144100,335580036,1665,1665,1665,1665,0
20231120,144000,335580036,1665,1665,1665,1665,0
20231120,143900,335580036,1665,1665,1665,1665,147
20231120,143800,335335281,1664,1664,1664,1664,41
20231120,143700,335267057,1665,1666,1666,1665,19
20231120,143600,335235418,1667,1667,1667,1667,102
20231120,143500,335065384,1667,1667,1667,1667,140
20231120,143400,334832004,1668,1668,1668,1668,1000
20231120,143300,333164004,1668,1668,1668,1668,10
20231120,143200,333147324,1664,1664,1664,1664,594
20231120,143100,332158908,1664,1666,1666,1664,9841
20231120,143000,315780103,1666,1666,1666,1666,0
20231120,142900,315780103,1666,1666,1666,1666,0
20231120,142800,315780103,1666,1666,1666,1666,0
20231120,142700,315780103,1666,1666,1666,1665,5298
20231120,142600,306956833,1666,1666,1666,1666,2821
20231120,142500,302257047,1666,1666,1666,1666,0
20231120,142400,302257047,1666,1666,1666,1666,217
20231120,142300,301895525,1667,1667,1667,1667,1141
20231120,142200,299993478,1667,1667,1667,1667,1
20231120,142100,299991811,1666,1666,1666,1666,25
20231120,142000,299950161,1666,1666,1666,1666,1000
20231120,141900,298284161,1666,1666,1666,1666,457
20231120,141800,297522799,1666,1666,1666,1666,177
20231120,141700,297227917,1666,1666,1666,1666,404
20231120,141600,296554853,1666,1666,1666,1666,0
20231120,141500,296554853,1666,1666,1666,1666,222
20231120,141400,296185001,1666,1666,1666,1666,0
20231120,141300,296185001,1666,1666,1666,1666,358
20231120,141200,295588573,1666,1666,1666,1666,2101
20231120,141100,292088307,1666,1666,1666,1666,2591
20231120,141000,287771701,1666,1666,1666,1666,0
20231120,140900,287771701,1666,1666,1666,1666,8
20231120,140800,287758373,1667,1667,1667,1667,0
20231120,140700,287758373,1667,1667,1667,1667,201
20231120,140600,287423306,1667,1667,1667,1667,383
20231120,140500,286784845,1667,1667,1667,1667,200
20231120,140400,286451445,1666,1666,1666,1666,177
20231120,140300,286156563,1667,1667,1667,1667,0
20231120,140200,286156563,1667,1667,1667,1667,0
20231120,140100,286156563,1667,1667,1667,1667,0
20231120,140000,286156563,1667,1667,1667,1667,5
20231120,135900,286148228,1667,1666,1667,1666,116
20231120,135800,285954872,1666,1667,1667,1666,393
20231120,135700,285299764,1666,1666,1666,1666,395
20231120,135600,284641694,1667,1667,1667,1667,332
20231120,135500,284088250,1668,1668,1668,1668,51
20231120,135400,284003182,1668,1668,1668,1668,1
20231120,135300,284001514,1668,1668,1668,1668,50
20231120,135200,283918114,1667,1667,1667,1667,1790
20231120,135100,280934184,1667,1667,1667,1667,301
20231120,135000,280432417,1667,1667,1667,1667,1523
20231120,134900,277893576,1667,1667,1667,1667,563
20231120,134800,276955055,1666,1666,1666,1666,0
20231120,134700,276955055,1666,1666,1666,1666,2055
20231120,134600,273531425,1666,1666,1666,1666,0
20231120,134500,273531425,1666,1666,1666,1666,9
20231120,134400,273516431,1666,1666,1666,1666,540
20231120,134300,272616791,1666,1666,1666,1666,322
20231120,134200,272080339,1666,1668,1668,1666,5705
20231120,134100,262570799,1668,1668,1668,1668,0
20231120,134000,262570799,1668,1668,1668,1668,124
20231120,133900,262363967,1668,1668,1668,1668,1964
20231120,133800,259088015,1668,1668,1668,1668,1100
20231120,133700,257253215,1668,1668,1668,1668,2685
20231120,133600,252774635,1668,1668,1668,1668,47
20231120,133500,252696239,1667,1667,1667,1667,15
20231120,133400,252671234,1667,1667,1667,1667,82
20231120,133300,252534540,1667,1668,1668,1667,141
20231120,133200,252299361,1668,1668,1668,1668,270
20231120,133100,251849001,1668,1668,1668,1668,0
20231120,133000,251849001,1668,1668,1668,1668,178
20231120,132900,251552097,1667,1667,1667,1667,0
20231120,132800,251552097,1667,1667,1667,1667,0
20231120,132700,251552097,1667,1667,1667,1667,18
20231120,132600,251522091,1667,1669,1669,1667,2426
20231120,132500,247476987,1668,1668,1668,1668,152
20231120,132400,247223451,1668,1668,1668,1668,0
20231120,132300,247223451,1668,1668,1668,1668,0
20231120,132200,247223451,1668,1668,1668,1668,1
20231120,132100,247221783,1668,1668,1668,1668,40
20231120,132000,247155063,1668,1668,1668,1668,137
20231120,131900,246926547,1669,1669,1669,1669,0
20231120,131800,246926547,1669,1669,1669,1669,0
20231120,131700,246926547,1669,1669,1669,1669,22
20231120,131600,246889829,1669,1669,1669,1669,3
20231120,131500,246884822,1669,1669,1669,1669,0
20231120,131400,246884822,1669,1669,1669,1669,1083
20231120,131300,245077295,1669,1667,1669,1667,1200
20231120,131200,243075924,1665,1665,1665,1665,19
20231120,131100,243044289,1665,1665,1665,1665,227
20231120,131000,242666334,1665,1665,1665,1665,0
20231120,130900,242666334,1665,1665,1665,1665,84
20231120,130800,242526474,1666,1666,1666,1666,3
20231120,130700,242521476,1667,1667,1667,1667,100
20231120,130600,242354776,1667,1667,1667,1667,0
20231120,130500,242354776,1667,1667,1667,1667,1
20231120,130400,242353109,1667,1667,1667,1667,9
20231120,130300,242338106,1667,1667,1667,1667,50
20231120,130200,242254756,1667,1666,1667,1664,459
20231120,130100,241490055,1666,1666,1666,1666,26
20231120,130000,241446739,1666,1666,1666,1666,3
20231120,125900,241441741,1666,1666,1666,1666,0
20231120,125800,241441741,1666,1666,1666,1666,321
20231120,125700,240906955,1666,1666,1666,1666,0
20231120,125600,240906955,1666,1666,1666,1666,0
20231120,125500,240906955,1666,1666,1666,1666,1589
20231120,125400,238259681,1666,1664,1666,1664,900
20231120,125300,236761210,1664,1664,1664,1662,188
20231120,125200,236448732,1664,1665,1665,1663,3491
20231120,125100,230641656,1664,1664,1664,1664,0
20231120,125000,230641656,1664,1664,1664,1664,0
20231120,124900,230641656,1664,1664,1664,1664,0
20231120,124800,230641656,1664,1664,1664,1664,19
20231120,124700,230610040,1664,1664,1664,1664,0
20231120,124600,230610040,1664,1665,1665,1664,282
20231120,124500,230140787,1667,1667,1667,1667,0
20231120,124400,230140787,1667,1667,1667,1667,6
20231120,124300,230130785,1667,1667,1667,1667,11
20231120,124200,230112448,1667,1667,1667,1665,842
20231120,124100,228709915,1669,1669,1669,1669,0
20231120,124000,228709915,1669,1669,1669,1669,0
20231120,123900,228709915,1669,1669,1669,1669,5
20231120,123800,228701570,1669,1669,1669,1669,0
20231120,123700,228701570,1669,1669,1669,1669,21
20231120,123600,228666521,1669,1669,1669,1669,0
20231120,123500,228666521,1669,1667,1669,1667,2000
20231120,123400,225329412,1667,1667,1667,1667,0
20231120,123300,225329412,1667,1667,1667,1667,40
20231120,123200,225262732,1667,1667,1667,1667,17
20231120,123100,225234393,1666,1666,1666,1666,154
20231120,123000,224977829,1666,1666,1666,1666,0
20231120,122900,224977829,1666,1666,1666,1666,1
20231120,122800,224976163,1667,1667,1667,1667,3
20231120,122700,224971162,1664,1664,1664,1664,0
20231120,122600,224971162,1664,1664,1664,1664,0
20231120,122500,224971162,1664,1664,1664,1664,0
20231120,122400,224971162,1664,1667,1667,1664,182
20231120,122300,224668299,1664,1664,1664,1664,2
20231120,122200,224664971,1664,1664,1664,1664,0
20231120,122100,224664971,1664,1664,1664,1664,0
20231120,122000,224664971,1664,1664,1664,1664,0
20231120,121900,224664971,1664,1664,1664,1664,0
20231120,121800,224664971,1664,1664,1664,1664,0
20231120,121700,224664971,1664,1664,1664,1664,0
20231120,121600,224664971,1664,1666,1669,1664,1725
20231120,121500,221787043,1666,1666,1666,1666,50
20231120,121400,221703743,1665,1662,1665,1662,152
20231120,121300,221450801,1662,1662,1662,1662,12
20231120,121200,221430857,1662,1662,1664,1662,172
20231120,121100,221144693,1662,1662,1662,1662,1
20231120,121000,221143031,1662,1665,1665,1662,16
20231120,120900,221116394,1662,1662,1662,1662,0
20231120,120800,221116394,1662,1662,1662,1662,177
20231120,120700,220822220,1668,1668,1668,1668,0
20231120,120600,220822220,1668,1668,1668,1668,0
20231120,120500,220822220,1668,1668,1668,1668,0
20231120,120400,220822220,1668,1668,1668,1668,100
20231120,120300,220655420,1668,1668,1668,1668,0
20231120,120200,220655420,1668,1668,1668,1668,10
20231120,120100,220638740,1668,1668,1668,1668,5
20231120,120000,220630400,1669,1669,1669,1669,0
20231120,115900,220630400,1669,1662,1669,1662,220
20231120,115800,220264413,1662,1662,1662,1662,168
20231120,115700,219985197,1667,1667,1667,1667,0
20231120,115600,219985197,1667,1667,1667,1667,9
20231120,115500,219970194,1667,1668,1668,1667,53
20231120,115400,219881842,1668,1667,1668,1662,549
20231120,115300,218966794,1667,1663,1667,1663,200
20231120,115200,218633750,1663,1663,1663,1663,0
20231120,115100,218633750,1663,1663,1663,1663,3
20231120,115000,218628761,1663,1663,1663,1663,0
20231120,114900,218628761,1663,1663,1663,1663,42
20231120,114800,218558915,1664,1662,1664,1662,1172
20231120,114700,216610066,1662,1660,1662,1660,356
20231120,114600,216018855,1661,1661,1661,1661,100
20231120,114500,215852755,1662,1663,1663,1662,20
20231120,114400,215819514,1659,1662,1662,1659,5010
20231120,114300,207500938,1662,1662,1662,1662,13
20231120,114200,207479332,1662,1662,1662,1662,189
20231120,114100,207165214,1661,1661,1661,1661,0
20231120,114000,207165214,1661,1661,1661,1661,0
20231120,113900,207165214,1661,1661,1661,1661,0
20231120,113800,207165214,1661,1661,1661,1661,0
20231120,113700,207165214,1661,1661,1661,1661,1
20231120,113600,207163553,1661,1664,1664,1661,9
20231120,113500,207148595,1661,1661,1664,1661,11
20231120,113400,207130303,1661,1660,1661,1660,74
20231120,113300,207007390,1660,1660,1660,1660,27
20231120,113200,206962570,1661,1661,1661,1661,0
20231120,113100,206962570,1661,1660,1661,1660,1526
20231120,113000,204427901,1660,1662,1662,1660,1564
20231120,112900,201830281,1661,1661,1661,1661,0
20231120,112800,201830281,1661,1661,1661,1661,0
20231120,112700,201830281,1661,1661,1661,1661,0
20231120,112600,201830281,1661,1661,1661,1661,11
20231120,112500,201812010,1661,1661,1661,1661,291
20231120,112400,201328659,1661,1661,1661,1661,0
20231120,112300,201328659,1661,1662,1662,1661,2954
20231120,112200,196420883,1663,1663,1663,1663,61
20231120,112100,196319440,1663,1663,1663,1663,258
20231120,112000,195890386,1663,1663,1663,1663,0
20231120,111900,195890386,1663,1663,1663,1663,7
20231120,111800,195878745,1663,1663,1663,1663,34
20231120,111700,195822203,1663,1663,1663,1663,261
20231120,111600,195388160,1664,1664,1664,1664,0
20231120,111500,195388160,1664,1664,1664,1664,2128
20231120,111400,191847168,1665,1665,1665,1665,94
20231120,111300,191690658,1665,1665,1665,1665,3
20231120,111200,191685663,1665,1665,1665,1665,103
20231120,111100,191514168,1665,1665,1665,1665,2
20231120,111000,191510838,1665,1665,1665,1665,0
20231120,110900,191510838,1665,1665,1665,1665,10
20231120,110800,191494188,1664,1664,1664,1664,0
20231120,110700,191494188,1664,1664,1664,1664,177
20231120,110600,191199660,1665,1665,1665,1665,0
20231120,110500,191199660,1665,1665,1665,1665,9
20231120,110400,191184675,1664,1664,1664,1664,1
20231120,110300,191183011,1664,1664,1664,1664,1041
20231120,110200,189450787,1664,1664,1664,1664,10
20231120,110100,189434147,1661,1662,1662,1661,100
20231120,110000,189267958,1662,1662,1662,1662,177
20231120,105900,188973784,1662,1662,1662,1662,0
20231120,105800,188973784,1662,1662,1662,1662,0
20231120,105700,188973784,1662,1662,1662,1662,0
20231120,105600,188973784,1662,1662,1662,1662,0
20231120,105500,188973784,1662,1662,1662,1662,0
20231120,105400,188973784,1662,1663,1664,1662,196
20231120,105300,188648020,1662,1662,1662,1662,0
20231120,105200,188648020,1662,1662,1662,1662,0
20231120,105100,188648020,1662,1662,1662,1662,0
20231120,105000,188648020,1662,1662,1662,1662,50
20231120,104900,188564920,1662,1662,1662,1662,577
20231120,104800,187605946,1662,1662,1662,1662,0
20231120,104700,187605946,1662,1662,1662,1662,0
20231120,104600,187605946,1662,1663,1663,1662,188
20231120,104500,187293473,1662,1662,1662,1662,0
20231120,104400,187293473,1662,1663,1663,1662,227
20231120,104300,186916023,1663,1663,1663,1663,2
20231120,104200,186912697,1665,1665,1665,1665,50
20231120,104100,186829447,1665,1665,1665,1665,15
20231120,104000,186804472,1665,1665,1665,1665,1
20231120,103900,186802807,1663,1663,1663,1663,19
20231120,103800,186771210,1663,1663,1663,1663,51
20231120,103700,186686397,1664,1665,1665,1664,155
20231120,103600,186428472,1665,1665,1665,1665,36
20231120,103500,186368532,1665,1665,1665,1665,0
20231120,103400,186368532,1665,1665,1665,1665,6
20231120,103300,186358542,1665,1665,1665,1665,0
20231120,103200,186358542,1665,1665,1665,1665,183
20231120,103100,186053847,1665,1665,1665,1665,0
20231120,103000,186053847,1665,1665,1665,1665,0
20231120,102900,186053847,1665,1665,1665,1665,0
20231120,102800,186053847,1665,1665,1665,1665,50
20231120,102700,185970597,1666,1666,1666,1666,1
20231120,102600,185968931,1663,1663,1663,1663,21
20231120,102500,185934008,1663,1663,1663,1663,0
20231120,102400,185934008,1663,1662,1663,1662,226
20231120,102300,185558347,1662,1662,1662,1662,42
20231120,102200,185488543,1662,1662,1662,1662,46
20231120,102100,185412091,1662,1662,1662,1662,652
20231120,102000,184328467,1662,1662,1662,1662,0
20231120,101900,184328467,1662,1662,1664,1662,84
20231120,101800,184188849,1662,1664,1664,1662,27
20231120,101700,184143935,1664,1666,1666,1664,18
20231120,101600,184113971,1666,1666,1666,1666,12
20231120,101500,184093979,1666,1666,1666,1666,637
20231120,101400,183032737,1668,1668,1668,1668,1
20231120,101300,183031069,1666,1666,1666,1666,110
20231120,101200,182847809,1667,1663,1667,1663,2127
20231120,101100,179306091,1663,1667,1667,1660,6417
20231120,101000,168627600,1667,1656,1667,1656,4137
20231120,100900,161755165,1656,1656,1656,1656,177
20231120,100800,161462053,1656,1659,1659,1656,5202
20231120,100700,152841845,1659,1658,1659,1658,674
20231120,100600,151723842,1658,1662,1662,1658,4452
20231120,100500,144335354,1660,1660,1660,1660,0
20231120,100400,144335354,1660,1660,1661,1659,2248
20231120,100300,140603086,1660,1660,1660,1660,7
20231120,100200,140591466,1660,1660,1660,1660,1
20231120,100100,140589806,1661,1660,1661,1660,102
20231120,100000,140420396,1660,1661,1661,1660,25
20231120,095900,140378886,1661,1661,1661,1661,200
20231120,095800,140046686,1660,1660,1660,1660,2
20231120,095700,140043366,1660,1660,1660,1660,0
20231120,095600,140043366,1660,1657,1660,1657,2744
20231120,095500,135491281,1655,1657,1657,1655,6765
20231120,095400,124287589,1656,1656,1656,1656,0
20231120,095300,124287589,1656,1658,1658,1656,1067
20231120,095200,122520086,1657,1657,1657,1657,180
20231120,095100,122221826,1657,1658,1658,1657,122
20231120,095000,122019652,1658,1658,1658,1658,108
20231120,094900,121840588,1658,1658,1658,1658,506
20231120,094800,121001640,1658,1660,1660,1658,3157
20231120,094700,115764057,1660,1660,1660,1660,0
20231120,094600,115764057,1660,1662,1664,1660,5817
20231120,094500,106095982,1660,1661,1661,1660,3916
20231120,094400,99594964,1661,1665,1665,1661,5138
20231120,094300,91055410,1662,1662,1662,1662,0
20231120,094200,91055410,1662,1666,1667,1662,10043
20231120,094100,74359665,1666,1667,1667,1666,1317
20231120,094000,72165536,1667,1667,1667,1667,10
20231120,093900,72148866,1662,1666,1666,1662,7965
20231120,093800,58896805,1666,1668,1668,1666,2103
20231120,093700,55393205,1667,1671,1671,1667,141
20231120,093600,55157614,1672,1671,1672,1665,4294
20231120,093500,48005404,1671,1671,1671,1671,1
20231120,093400,48003733,1666,1666,1666,1666,177
20231120,093300,47708851,1666,1664,1666,1664,710
20231120,093200,46526658,1664,1665,1665,1664,995
20231120,093100,44870976,1665,1668,1668,1665,6121
20231120,093000,34678291,1668,1669,1669,1668,30
20231120,092900,34628231,1669,1668,1669,1668,215
20231120,092800,34269411,1668,1667,1668,1667,165
20231120,092700,33994246,1670,1667,1670,1667,385
20231120,092600,33351652,1665,1665,1665,1665,0
20231120,092500,33351652,1665,1666,1666,1665,413
20231120,092400,32663771,1666,1666,1666,1666,1
20231120,092300,32662105,1666,1667,1667,1666,173
20231120,092200,32373877,1668,1665,1668,1665,32
20231120,092100,32320504,1665,1664,1666,1663,1290
20231120,092000,30172760,1664,1662,1664,1662,111
20231120,091900,29988086,1663,1663,1664,1663,378
20231120,091800,29359447,1663,1661,1663,1661,407
20231120,091700,28683322,1661,1663,1663,1661,1667
20231120,091600,25913917,1665,1663,1665,1663,806
20231120,091500,24573221,1665,1665,1666,1662,238
20231120,091400,24177569,1663,1663,1663,1663,225
20231120,091300,23803394,1662,1662,1662,1662,201
20231120,091200,23469332,1661,1666,1666,1661,2228
20231120,091100,19760318,1666,1670,1670,1666,1293
20231120,091000,17605615,1665,1665,1670,1664,2490
20231120,090900,13460537,1671,1670,1671,1665,2059
20231120,090800,10025732,1672,1672,1672,1672,50
20231120,090700,9942132,1672,1672,1673,1672,112
20231120,090600,9754834,1670,1666,1673,1666,1466
20231120,090500,7310432,1666,1666,1666,1666,0
20231120,090400,7310432,1666,1666,1666,1666,1554
20231120,090300,4721468,1666,1676,1676,1666,509
20231120,090200,3872545,1676,1676,1676,1676,0
20231120,090100,3872545,1676,1676,1676,1676,0
20231120,090000,3872545,1676,1690,1690,1676,2300