stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231121,185900,486041234,1658,1658,1658,1658,5378
20231121,185800,486041234,1658,1658,1658,1658,0
20231121,185700,486041234,1658,1658,1658,1658,0
20231121,185600,486041234,1658,1658,1658,1658,0
20231121,185500,486041234,1658,1658,1658,1658,0
20231121,185400,486041234,1658,1658,1658,1658,0
20231121,185300,486041234,1658,1658,1658,1658,0
20231121,185200,486041234,1658,1658,1658,1658,0
20231121,185100,486041234,1658,1658,1658,1658,0
20231121,185000,486041234,1658,1658,1658,1658,0
20231121,184900,486041234,1658,1658,1658,1658,0
20231121,184800,486041234,1658,1658,1658,1658,0
20231121,184700,486041234,1658,1658,1658,1658,0
20231121,184600,486041234,1658,1658,1658,1658,0
20231121,184500,486041234,1658,1658,1658,1658,0
20231121,184400,486041234,1658,1658,1658,1658,0
20231121,184300,486041234,1658,1658,1658,1658,0
20231121,184200,486041234,1658,1658,1658,1658,0
20231121,184100,486041234,1658,1658,1658,1658,0
20231121,184000,486041234,1658,1658,1658,1658,0
20231121,183900,486041234,1658,1658,1658,1658,0
20231121,183800,486041234,1658,1658,1658,1658,0
20231121,183700,486041234,1658,1658,1658,1658,0
20231121,183600,486041234,1658,1658,1658,1658,0
20231121,183500,486041234,1658,1658,1658,1658,0
20231121,183400,486041234,1658,1658,1658,1658,0
20231121,183300,486041234,1658,1658,1658,1658,0
20231121,183200,486041234,1658,1658,1658,1658,0
20231121,183100,486041234,1658,1658,1658,1658,0
20231121,183000,486041234,1658,1658,1658,1658,0
20231121,182900,486041234,1658,1658,1658,1658,5378
20231121,182800,486041234,1658,1658,1658,1658,0
20231121,182700,486041234,1658,1658,1658,1658,0
20231121,182600,486041234,1658,1658,1658,1658,0
20231121,182500,486041234,1658,1658,1658,1658,0
20231121,182400,486041234,1658,1658,1658,1658,0
20231121,182300,486041234,1658,1658,1658,1658,0
20231121,182200,486041234,1658,1658,1658,1658,0
20231121,182100,486041234,1658,1658,1658,1658,0
20231121,182000,486041234,1658,1658,1658,1658,0
20231121,181900,486041234,1658,1658,1658,1658,0
20231121,181800,486041234,1658,1658,1658,1658,0
20231121,181700,486041234,1658,1658,1658,1658,0
20231121,181600,486041234,1658,1658,1658,1658,0
20231121,181500,486041234,1658,1658,1658,1658,0
20231121,181400,486041234,1658,1658,1658,1658,0
20231121,181300,486041234,1658,1658,1658,1658,0
20231121,181200,486041234,1658,1658,1658,1658,0
20231121,181100,486041234,1658,1658,1658,1658,0
20231121,181000,486041234,1658,1658,1658,1658,0
20231121,180900,486041234,1658,1658,1658,1658,0
20231121,180800,486041234,1658,1658,1658,1658,0
20231121,180700,486041234,1658,1658,1658,1658,0
20231121,180600,486041234,1658,1658,1658,1658,0
20231121,180500,486041234,1658,1658,1658,1658,0
20231121,180400,486041234,1658,1658,1658,1658,0
20231121,180300,486041234,1658,1658,1658,1658,0
20231121,180200,486041234,1658,1658,1658,1658,0
20231121,180100,486041234,1658,1658,1658,1658,0
20231121,180000,486041234,1658,1658,1658,1658,0
20231121,175900,486041234,1658,1658,1658,1658,5378
20231121,175800,486041234,1658,1658,1658,1658,0
20231121,175700,486041234,1658,1658,1658,1658,0
20231121,175600,486041234,1658,1658,1658,1658,0
20231121,175500,486041234,1658,1658,1658,1658,0
20231121,175400,486041234,1658,1658,1658,1658,0
20231121,175300,486041234,1658,1658,1658,1658,0
20231121,175200,486041234,1658,1658,1658,1658,0
20231121,175100,486041234,1658,1658,1658,1658,0
20231121,175000,486041234,1658,1658,1658,1658,0
20231121,174900,486041234,1658,1658,1658,1658,0
20231121,174800,486041234,1658,1658,1658,1658,0
20231121,174700,486041234,1658,1658,1658,1658,0
20231121,174600,486041234,1658,1658,1658,1658,0
20231121,174500,486041234,1658,1658,1658,1658,0
20231121,174400,486041234,1658,1658,1658,1658,0
20231121,174300,486041234,1658,1658,1658,1658,0
20231121,174200,486041234,1658,1658,1658,1658,0
20231121,174100,486041234,1658,1658,1658,1658,0
20231121,174000,486041234,1658,1658,1658,1658,0
20231121,173900,486041234,1658,1658,1658,1658,0
20231121,173800,486041234,1658,1658,1658,1658,0
20231121,173700,486041234,1658,1658,1658,1658,0
20231121,173600,486041234,1658,1658,1658,1658,0
20231121,173500,486041234,1658,1658,1658,1658,0
20231121,173400,486041234,1658,1658,1658,1658,0
20231121,173300,486041234,1658,1658,1658,1658,0
20231121,173200,486041234,1658,1658,1658,1658,0
20231121,173100,486041234,1658,1658,1658,1658,0
20231121,173000,486041234,1658,1658,1658,1658,0
20231121,172900,486041234,1658,1658,1658,1658,5378
20231121,172800,486041234,1658,1658,1658,1658,0
20231121,172700,486041234,1658,1658,1658,1658,0
20231121,172600,486041234,1658,1658,1658,1658,0
20231121,172500,486041234,1658,1658,1658,1658,0
20231121,172400,486041234,1658,1658,1658,1658,0
20231121,172300,486041234,1658,1658,1658,1658,0
20231121,172200,486041234,1658,1658,1658,1658,0
20231121,172100,486041234,1658,1658,1658,1658,0
20231121,172000,486041234,1658,1658,1658,1658,0
20231121,171900,486041234,1658,1658,1658,1658,0
20231121,171800,486041234,1658,1658,1658,1658,0
20231121,171700,486041234,1658,1658,1658,1658,0
20231121,171600,486041234,1658,1658,1658,1658,0
20231121,171500,486041234,1658,1658,1658,1658,0
20231121,171400,486041234,1658,1658,1658,1658,0
20231121,171300,486041234,1658,1658,1658,1658,0
20231121,171200,486041234,1658,1658,1658,1658,0
20231121,171100,486041234,1658,1658,1658,1658,0
20231121,171000,486041234,1658,1658,1658,1658,0
20231121,170900,486041234,1658,1658,1658,1658,0
20231121,170800,486041234,1658,1658,1658,1658,0
20231121,170700,486041234,1658,1658,1658,1658,0
20231121,170600,486041234,1658,1658,1658,1658,0
20231121,170500,486041234,1658,1658,1658,1658,0
20231121,170400,486041234,1658,1658,1658,1658,0
20231121,170300,486041234,1658,1658,1658,1658,0
20231121,170200,486041234,1658,1658,1658,1658,0
20231121,170100,486041234,1658,1658,1658,1658,0
20231121,170000,486041234,1658,1658,1658,1658,0
20231121,165900,486041234,1658,1658,1658,1658,5378
20231121,165800,486041234,1658,1658,1658,1658,0
20231121,165700,486041234,1658,1658,1658,1658,0
20231121,165600,486041234,1658,1658,1658,1658,0
20231121,165500,486041234,1658,1658,1658,1658,0
20231121,165400,486041234,1658,1658,1658,1658,0
20231121,165300,486041234,1658,1658,1658,1658,0
20231121,165200,486041234,1658,1658,1658,1658,0
20231121,165100,486041234,1658,1658,1658,1658,0
20231121,165000,486041234,1658,1658,1658,1658,0
20231121,164900,486041234,1658,1658,1658,1658,0
20231121,164800,486041234,1658,1658,1658,1658,0
20231121,164700,486041234,1658,1658,1658,1658,0
20231121,164600,486041234,1658,1658,1658,1658,0
20231121,164500,486041234,1658,1658,1658,1658,0
20231121,164400,486041234,1658,1658,1658,1658,0
20231121,164300,486041234,1658,1658,1658,1658,0
20231121,164200,486041234,1658,1658,1658,1658,0
20231121,164100,486041234,1658,1658,1658,1658,0
20231121,164000,486041234,1658,1658,1658,1658,0
20231121,163900,486041234,1658,1658,1658,1658,0
20231121,163800,486041234,1658,1658,1658,1658,0
20231121,163700,486041234,1658,1658,1658,1658,0
20231121,163600,486041234,1658,1658,1658,1658,0
20231121,163500,486041234,1658,1658,1658,1658,0
20231121,163400,486041234,1658,1658,1658,1658,0
20231121,163300,486041234,1658,1658,1658,1658,0
20231121,163200,486041234,1658,1658,1658,1658,0
20231121,163100,486041234,1658,1658,1658,1658,0
20231121,163000,486041234,1658,1658,1658,1658,0
20231121,162900,486041234,1658,1658,1658,1658,5378
20231121,162800,486041234,1658,1658,1658,1658,0
20231121,162700,486041234,1658,1658,1658,1658,0
20231121,162600,486041234,1658,1658,1658,1658,0
20231121,162500,486041234,1658,1658,1658,1658,0
20231121,162400,486041234,1658,1658,1658,1658,0
20231121,162300,486041234,1658,1658,1658,1658,0
20231121,162200,486041234,1658,1658,1658,1658,0
20231121,162100,486041234,1658,1658,1658,1658,0
20231121,162000,486041234,1658,1658,1658,1658,0
20231121,161900,486041234,1658,1658,1658,1658,0
20231121,161800,486041234,1658,1658,1658,1658,0
20231121,161700,486041234,1658,1658,1658,1658,0
20231121,161600,486041234,1658,1658,1658,1658,0
20231121,161500,486041234,1658,1658,1658,1658,0
20231121,161400,486041234,1658,1658,1658,1658,0
20231121,161300,486041234,1658,1658,1658,1658,0
20231121,161200,486041234,1658,1658,1658,1658,0
20231121,161100,486041234,1658,1658,1658,1658,0
20231121,161000,486041234,1658,1658,1658,1658,0
20231121,160900,486041234,1658,1658,1658,1658,0
20231121,160800,486041234,1658,1658,1658,1658,0
20231121,160700,486041234,1658,1658,1658,1658,0
20231121,160600,486041234,1658,1658,1658,1658,0
20231121,160500,486041234,1658,1658,1658,1658,0
20231121,160400,486041234,1658,1658,1658,1658,0
20231121,160300,486041234,1658,1658,1658,1658,0
20231121,160200,486041234,1658,1658,1658,1658,0
20231121,160100,486041234,1658,1658,1658,1658,0
20231121,160000,486041234,1658,1658,1658,1658,0
20231121,155900,486041234,1658,1658,1658,1658,5378
20231121,155800,486041234,1658,1658,1658,1658,0
20231121,155700,486041234,1658,1658,1658,1658,0
20231121,155600,486041234,1658,1658,1658,1658,0
20231121,155500,486041234,1658,1658,1658,1658,0
20231121,155400,486041234,1658,1658,1658,1658,0
20231121,155300,486041234,1658,1658,1658,1658,0
20231121,155200,486041234,1658,1658,1658,1658,0
20231121,155100,486041234,1658,1658,1658,1658,0
20231121,155000,486041234,1658,1658,1658,1658,0
20231121,154900,486041234,1658,1658,1658,1658,0
20231121,154800,486041234,1658,1658,1658,1658,0
20231121,154700,486041234,1658,1658,1658,1658,0
20231121,154600,486041234,1658,1658,1658,1658,0
20231121,154500,486041234,1658,1658,1658,1658,0
20231121,154400,486041234,1658,1658,1658,1658,0
20231121,154300,486041234,1658,1658,1658,1658,0
20231121,154200,486041234,1658,1658,1658,1658,0
20231121,154100,486041234,1658,1658,1658,1658,0
20231121,154000,486041234,1658,1658,1658,1658,0
20231121,153900,486041234,1658,1658,1658,1658,0
20231121,153800,486041234,1658,1658,1658,1658,0
20231121,153700,486041234,1658,1658,1658,1658,0
20231121,153600,486041234,1658,1658,1658,1658,0
20231121,153500,486041234,1658,1658,1658,1658,0
20231121,153400,486041234,1658,1658,1658,1658,0
20231121,153300,486041234,1658,1658,1658,1658,0
20231121,153200,486041234,1658,1658,1658,1658,0
20231121,153100,486041234,1658,1658,1658,1658,0
20231121,153000,486041234,1658,1658,1658,1658,5378
20231121,152900,477124510,1655,1655,1655,1655,0
20231121,152800,477124510,1655,1655,1655,1655,0
20231121,152700,477124510,1655,1655,1655,1655,0
20231121,152600,477124510,1655,1655,1655,1655,0
20231121,152500,477124510,1655,1655,1655,1655,0
20231121,152400,477124510,1655,1655,1655,1655,0
20231121,152300,477124510,1655,1655,1655,1655,0
20231121,152200,477124510,1655,1655,1655,1655,0
20231121,152100,477124510,1655,1655,1655,1655,0
20231121,152000,477124510,1655,1655,1655,1655,0
20231121,151900,477124510,1655,1649,1655,1648,342
20231121,151800,476560870,1649,1648,1658,1648,10201
20231121,151700,459722346,1648,1648,1648,1648,74
20231121,151600,459600394,1648,1650,1650,1648,197
20231121,151500,459275536,1650,1648,1650,1648,2548
20231121,151400,455072679,1648,1648,1648,1648,52
20231121,151300,454986983,1649,1649,1649,1649,602
20231121,151200,453994285,1648,1648,1648,1648,93
20231121,151100,453841021,1648,1648,1648,1648,46
20231121,151000,453765213,1648,1648,1648,1648,74
20231121,150900,453643261,1648,1649,1650,1648,3226
20231121,150800,448323501,1649,1649,1649,1649,96
20231121,150700,448165197,1649,1649,1649,1649,51
20231121,150600,448081098,1650,1650,1650,1649,1574
20231121,150500,445484071,1649,1650,1650,1649,37
20231121,150400,445423048,1650,1650,1650,1650,122
20231121,150300,445221748,1650,1651,1651,1650,87
20231121,150200,445078185,1650,1650,1650,1650,0
20231121,150100,445078185,1650,1650,1650,1650,227
20231121,150000,444703635,1650,1650,1650,1650,84
20231121,145900,444565035,1651,1651,1651,1651,0
20231121,145800,444565035,1651,1651,1651,1651,0
20231121,145700,444565035,1651,1651,1651,1651,0
20231121,145600,444565035,1651,1651,1651,1651,0
20231121,145500,444565035,1651,1651,1651,1651,0
20231121,145400,444565035,1651,1650,1651,1650,666
20231121,145300,443465550,1650,1650,1650,1650,76
20231121,145200,443340150,1651,1650,1651,1650,31
20231121,145100,443288995,1650,1649,1650,1649,773
20231121,145000,442013843,1648,1649,1649,1647,2025
20231121,144900,438676661,1650,1650,1650,1649,601
20231121,144800,437685583,1651,1650,1651,1649,29
20231121,144700,437637745,1650,1650,1650,1650,76
20231121,144600,437512345,1651,1650,1651,1650,266
20231121,144500,437073310,1648,1648,1648,1648,3
20231121,144400,437068366,1651,1651,1651,1651,584
20231121,144300,436104182,1651,1650,1651,1646,4665
20231121,144200,428416687,1651,1651,1651,1651,2
20231121,144100,428413385,1651,1652,1652,1651,279
20231121,144000,427952501,1651,1651,1651,1651,3
20231121,143900,427947548,1650,1650,1650,1650,73
20231121,143800,427827098,1650,1650,1650,1650,76
20231121,143700,427701698,1650,1650,1650,1650,63
20231121,143600,427597748,1650,1650,1650,1650,1600
20231121,143500,424957748,1650,1652,1652,1650,10177
20231121,143400,408163799,1651,1654,1654,1651,24821
20231121,143300,367148025,1654,1654,1654,1654,66
20231121,143200,367038861,1654,1654,1654,1654,72
20231121,143100,366919773,1652,1652,1652,1652,4
20231121,143000,366913165,1652,1656,1656,1652,14094
20231121,142900,343591232,1658,1658,1658,1658,13
20231121,142800,343569678,1658,1658,1658,1658,20
20231121,142700,343536518,1657,1657,1657,1657,0
20231121,142600,343536518,1657,1657,1657,1657,0
20231121,142500,343536518,1657,1657,1657,1657,640
20231121,142400,342476038,1656,1656,1656,1656,264
20231121,142300,342038854,1657,1657,1657,1657,10
20231121,142200,342022284,1656,1656,1656,1656,6
20231121,142100,342012348,1657,1657,1657,1657,1
20231121,142000,342010691,1657,1657,1657,1657,26
20231121,141900,341967609,1656,1656,1656,1656,400
20231121,141800,341305209,1657,1656,1657,1656,13
20231121,141700,341283676,1657,1657,1657,1657,18
20231121,141600,341253850,1657,1657,1657,1657,23
20231121,141500,341215739,1657,1657,1657,1657,653
20231121,141400,340133718,1657,1657,1657,1657,348
20231121,141300,339557082,1656,1656,1656,1656,0
20231121,141200,339557082,1656,1656,1656,1656,6
20231121,141100,339547146,1656,1656,1656,1656,0
20231121,141000,339547146,1656,1656,1656,1656,175
20231121,140900,339257346,1657,1656,1657,1656,70
20231121,140800,339141357,1656,1656,1656,1656,3
20231121,140700,339136389,1657,1657,1657,1657,235
20231121,140600,338746994,1657,1657,1657,1657,76
20231121,140500,338621062,1657,1657,1657,1657,0
20231121,140400,338621062,1657,1657,1657,1657,1
20231121,140300,338619405,1658,1658,1658,1658,0
20231121,140200,338619405,1658,1658,1658,1658,19
20231121,140100,338587903,1658,1658,1658,1658,183
20231121,140000,338284489,1658,1658,1658,1658,19
20231121,135900,338252987,1657,1657,1657,1657,43
20231121,135800,338181736,1657,1657,1657,1657,0
20231121,135700,338181736,1657,1657,1657,1657,0
20231121,135600,338181736,1657,1657,1657,1657,3
20231121,135500,338176765,1658,1658,1658,1658,100
20231121,135400,338010965,1658,1658,1658,1658,0
20231121,135300,338010965,1658,1658,1658,1658,240
20231121,135200,337613045,1658,1658,1658,1658,0
20231121,135100,337613045,1658,1658,1658,1658,5
20231121,135000,337604755,1658,1658,1658,1658,10
20231121,134900,337588175,1656,1656,1656,1656,0
20231121,134800,337588175,1656,1656,1656,1656,24
20231121,134700,337548431,1656,1658,1658,1656,202
20231121,134600,337213519,1655,1655,1655,1655,0
20231121,134500,337213519,1655,1655,1655,1655,0
20231121,134400,337213519,1655,1657,1657,1655,1999
20231121,134300,333904310,1657,1657,1657,1656,691
20231121,134200,332759622,1657,1655,1657,1655,102
20231121,134100,332590612,1655,1658,1658,1655,3483
20231121,134000,326818472,1659,1659,1659,1659,10
20231121,133900,326801882,1659,1659,1659,1659,137
20231121,133800,326574599,1658,1659,1659,1658,1006
20231121,133700,324905651,1659,1659,1659,1658,1888
20231121,133600,321774495,1659,1659,1659,1659,2
20231121,133500,321771177,1660,1660,1660,1660,237
20231121,133400,321377757,1660,1660,1660,1660,2
20231121,133300,321374437,1661,1663,1663,1661,12015
20231121,133200,301416173,1662,1662,1662,1662,219
20231121,133100,301052195,1663,1663,1663,1663,782
20231121,133000,299751729,1663,1663,1663,1663,240
20231121,132900,299352609,1662,1662,1662,1662,0
20231121,132800,299352609,1662,1664,1664,1662,587
20231121,132700,298376999,1664,1664,1664,1664,0
20231121,132600,298376999,1664,1664,1664,1664,18
20231121,132500,298347047,1664,1664,1664,1664,0
20231121,132400,298347047,1664,1664,1664,1664,0
20231121,132300,298347047,1664,1664,1664,1664,2
20231121,132200,298343719,1664,1664,1664,1664,50
20231121,132100,298260519,1662,1663,1664,1662,574
20231121,132000,297305621,1662,1662,1662,1662,40
20231121,131900,297239141,1662,1664,1664,1662,541
20231121,131800,296338989,1664,1664,1664,1664,6
20231121,131700,296329005,1665,1665,1665,1665,0
20231121,131600,296329005,1665,1665,1665,1665,39
20231121,131500,296264070,1665,1665,1665,1665,0
20231121,131400,296264070,1665,1665,1665,1665,0
20231121,131300,296264070,1665,1665,1665,1665,1
20231121,131200,296262405,1665,1665,1665,1665,0
20231121,131100,296262405,1665,1665,1665,1665,0
20231121,131000,296262405,1665,1665,1665,1665,9
20231121,130900,296247420,1665,1665,1665,1665,117
20231121,130800,296052615,1664,1664,1664,1664,0
20231121,130700,296052615,1664,1664,1664,1664,3121
20231121,130600,290859271,1664,1662,1664,1662,510
20231121,130500,290011631,1662,1662,1662,1662,0
20231121,130400,290011631,1662,1662,1662,1662,6
20231121,130300,290001659,1662,1662,1662,1662,1
20231121,130200,289999997,1662,1662,1662,1662,16
20231121,130100,289973405,1662,1663,1663,1662,12
20231121,130000,289953450,1663,1663,1663,1663,0
20231121,125900,289953450,1663,1663,1663,1663,10
20231121,125800,289936820,1663,1663,1663,1663,2
20231121,125700,289933494,1663,1663,1663,1663,0
20231121,125600,289933494,1663,1663,1663,1663,0
20231121,125500,289933494,1663,1663,1663,1663,10
20231121,125400,289916864,1663,1663,1663,1663,1
20231121,125300,289915201,1663,1663,1663,1663,0
20231121,125200,289915201,1663,1663,1663,1663,22
20231121,125100,289878615,1662,1662,1662,1662,0
20231121,125000,289878615,1662,1662,1662,1662,339
20231121,124900,289315197,1662,1662,1662,1662,0
20231121,124800,289315197,1662,1662,1662,1662,5
20231121,124700,289306887,1662,1662,1662,1662,7
20231121,124600,289295253,1662,1663,1663,1661,1657
20231121,124500,286541324,1664,1663,1665,1663,606
20231121,124400,285532341,1665,1665,1665,1665,240
20231121,124300,285132741,1662,1662,1662,1662,609
20231121,124200,284120583,1662,1663,1663,1662,2145
20231121,124100,280555586,1662,1665,1665,1662,458
20231121,124000,279793982,1665,1665,1665,1665,0
20231121,123900,279793982,1665,1665,1665,1665,111
20231121,123800,279609167,1665,1665,1665,1665,11
20231121,123700,279590852,1663,1663,1663,1663,100
20231121,123600,279424552,1665,1665,1665,1665,0
20231121,123500,279424552,1665,1665,1665,1665,18
20231121,123400,279394582,1662,1662,1662,1662,0
20231121,123300,279394582,1662,1662,1662,1662,1
20231121,123200,279392920,1662,1663,1663,1662,5836
20231121,123100,269693448,1663,1664,1664,1662,298
20231121,123000,269197581,1662,1662,1662,1662,0
20231121,122900,269197581,1662,1662,1662,1662,0
20231121,122800,269197581,1662,1662,1662,1662,0
20231121,122700,269197581,1662,1662,1663,1662,633
20231121,122600,268145335,1663,1665,1665,1663,8839
20231121,122500,253436676,1665,1665,1665,1665,1
20231121,122400,253435011,1666,1667,1667,1665,3711
20231121,122300,247252398,1668,1668,1668,1668,0
20231121,122200,247252398,1668,1668,1668,1668,69
20231121,122100,247137306,1669,1669,1669,1668,2400
20231121,122000,243131708,1669,1669,1669,1669,9
20231121,121900,243116687,1669,1669,1669,1669,10
20231121,121800,243099997,1668,1668,1668,1668,56
20231121,121700,243006589,1666,1667,1667,1666,1500
20231121,121600,240507249,1666,1666,1666,1666,1
20231121,121500,240505583,1667,1669,1669,1667,3500
20231121,121400,234670941,1669,1669,1669,1669,0
20231121,121300,234670941,1669,1669,1669,1669,77
20231121,121200,234542428,1670,1668,1670,1667,313
20231121,121100,234019945,1667,1667,1667,1667,0
20231121,121000,234019945,1667,1667,1667,1667,0
20231121,120900,234019945,1667,1667,1667,1667,1
20231121,120800,234018278,1667,1667,1667,1667,0
20231121,120700,234018278,1667,1667,1667,1667,7
20231121,120600,234006609,1667,1667,1667,1667,0
20231121,120500,234006609,1667,1666,1667,1665,880
20231121,120400,232540882,1667,1667,1667,1667,302
20231121,120300,232037448,1667,1667,1667,1666,2306
20231121,120200,228195362,1669,1669,1669,1669,0
20231121,120100,228195362,1669,1667,1669,1666,2133
20231121,120000,224641715,1667,1667,1667,1667,0
20231121,115900,224641715,1667,1668,1668,1667,2110
20231121,115800,221124335,1670,1669,1670,1669,241
20231121,115700,220722066,1668,1670,1670,1668,243
20231121,115600,220316624,1670,1670,1670,1670,50
20231121,115500,220233124,1670,1668,1671,1668,4911
20231121,115400,212032621,1668,1669,1669,1668,1236
20231121,115300,209970204,1668,1666,1668,1666,5567
20231121,115200,200690519,1667,1667,1667,1667,0
20231121,115100,200690519,1667,1667,1667,1667,1020
20231121,115000,198990179,1668,1667,1668,1667,522
20231121,114900,198119963,1667,1667,1667,1667,500
20231121,114800,197286463,1666,1666,1666,1666,45
20231121,114700,197211493,1666,1666,1666,1666,0
20231121,114600,197211493,1666,1666,1666,1666,6
20231121,114500,197201497,1667,1667,1667,1667,17
20231121,114400,197173158,1667,1667,1667,1667,18
20231121,114300,197143152,1667,1667,1667,1667,498
20231121,114200,196312986,1667,1667,1667,1667,40
20231121,114100,196246306,1667,1667,1667,1667,0
20231121,114000,196246306,1667,1667,1667,1667,0
20231121,113900,196246306,1667,1667,1667,1667,0
20231121,113800,196246306,1667,1667,1667,1667,462
20231121,113700,195476152,1667,1667,1667,1667,0
20231121,113600,195476152,1667,1667,1667,1667,0
20231121,113500,195476152,1667,1667,1667,1667,241
20231121,113400,195074405,1667,1666,1667,1666,17
20231121,113300,195046073,1663,1666,1666,1663,7
20231121,113200,195034429,1663,1666,1666,1663,1000
20231121,113100,193369971,1667,1667,1667,1667,0
20231121,113000,193369971,1667,1667,1667,1667,51
20231121,112900,193284954,1666,1666,1667,1666,33
20231121,112800,193229946,1666,1666,1666,1666,52
20231121,112700,193143314,1666,1667,1667,1666,20
20231121,112600,193109976,1667,1667,1667,1667,0
20231121,112500,193109976,1667,1667,1667,1667,1
20231121,112400,193108309,1667,1667,1667,1667,0
20231121,112300,193108309,1667,1667,1667,1667,1
20231121,112200,193106642,1666,1666,1666,1666,0
20231121,112100,193106642,1666,1666,1666,1666,0
20231121,112000,193106642,1666,1666,1666,1666,0
20231121,111900,193106642,1666,1666,1666,1666,1
20231121,111800,193104976,1666,1667,1667,1666,113
20231121,111700,192916675,1669,1669,1669,1669,20
20231121,111600,192883295,1667,1667,1667,1667,0
20231121,111500,192883295,1667,1667,1667,1667,2
20231121,111400,192879961,1667,1667,1667,1667,61
20231121,111300,192778274,1669,1669,1669,1669,200
20231121,111200,192444474,1669,1668,1669,1668,829
20231121,111100,191060997,1667,1667,1667,1667,5
20231121,111000,191052662,1667,1668,1668,1667,20
20231121,110900,191019304,1667,1667,1667,1667,0
20231121,110800,191019304,1667,1667,1667,1667,0
20231121,110700,191019304,1667,1667,1667,1667,0
20231121,110600,191019304,1667,1665,1667,1665,1499
20231121,110500,188522371,1665,1664,1665,1664,1823
20231121,110400,185488544,1664,1664,1664,1664,131
20231121,110300,185270560,1662,1660,1662,1660,588
20231121,110200,184293737,1660,1660,1660,1660,4
20231121,110100,184287097,1658,1658,1658,1658,19
20231121,110000,184255595,1660,1660,1660,1660,225
20231121,105900,183882095,1658,1658,1658,1658,0
20231121,105800,183882095,1658,1658,1658,1658,0
20231121,105700,183882095,1658,1658,1658,1658,0
20231121,105600,183882095,1658,1658,1658,1658,5
20231121,105500,183873805,1658,1660,1660,1658,67
20231121,105400,183762593,1660,1660,1660,1660,46
20231121,105300,183686233,1660,1659,1660,1659,18
20231121,105200,183656362,1658,1658,1658,1658,259
20231121,105100,183226940,1657,1657,1657,1657,0
20231121,105000,183226940,1657,1657,1657,1657,9
20231121,104900,183212027,1657,1657,1658,1657,278
20231121,104800,182751136,1658,1658,1658,1658,10
20231121,104700,182734556,1658,1658,1658,1658,486
20231121,104600,181928768,1657,1660,1660,1657,1623
20231121,104500,179237229,1660,1659,1660,1659,18
20231121,104400,179207352,1658,1658,1658,1658,705
20231121,104300,178038462,1657,1657,1657,1657,621
20231121,104200,177009465,1656,1656,1656,1656,765
20231121,104100,175742625,1658,1656,1658,1656,3500
20231121,104000,169941625,1655,1655,1655,1655,0
20231121,103900,169941625,1655,1655,1655,1655,13
20231121,103800,169920110,1655,1658,1658,1655,150
20231121,103700,169671857,1656,1657,1657,1656,3174
20231121,103600,164413045,1658,1657,1658,1657,24
20231121,103500,164373259,1658,1658,1658,1658,0
20231121,103400,164373259,1658,1658,1658,1658,1
20231121,103300,164371601,1658,1658,1658,1658,50
20231121,103200,164288701,1657,1657,1657,1657,0
20231121,103100,164288701,1657,1657,1657,1657,424
20231121,103000,163586133,1658,1658,1658,1658,2
20231121,102900,163582817,1658,1659,1659,1658,2361
20231121,102800,159668261,1658,1658,1658,1658,0
20231121,102700,159668261,1658,1659,1659,1658,233
20231121,102600,159281945,1659,1658,1659,1658,247
20231121,102500,158872178,1659,1659,1659,1659,9
20231121,102400,158857247,1659,1659,1659,1659,0
20231121,102300,158857247,1659,1659,1659,1659,1
20231121,102200,158855588,1659,1659,1659,1659,0
20231121,102100,158855588,1659,1659,1659,1659,36
20231121,102000,158795864,1660,1660,1660,1660,9
20231121,101900,158780924,1660,1660,1660,1660,22
20231121,101800,158744404,1659,1659,1659,1659,51
20231121,101700,158659795,1658,1659,1659,1658,1001
20231121,101600,157000065,1659,1659,1659,1659,0
20231121,101500,157000065,1659,1659,1659,1659,0
20231121,101400,157000065,1659,1659,1659,1659,0
20231121,101300,157000065,1659,1659,1659,1659,0
20231121,101200,157000065,1659,1659,1659,1659,0
20231121,101100,157000065,1659,1659,1659,1659,6
20231121,101000,156990111,1660,1660,1660,1660,9
20231121,100900,156975171,1659,1659,1659,1659,0
20231121,100800,156975171,1659,1659,1659,1659,88
20231121,100700,156829179,1659,1659,1659,1659,11
20231121,100600,156810930,1659,1659,1659,1659,0
20231121,100500,156810930,1659,1659,1659,1659,49
20231121,100400,156729639,1658,1658,1658,1658,30
20231121,100300,156679899,1658,1660,1660,1658,53
20231121,100200,156592023,1660,1660,1660,1660,22
20231121,100100,156555503,1660,1660,1660,1660,8
20231121,100000,156542223,1660,1659,1660,1659,82
20231121,095900,156406184,1659,1659,1659,1659,0
20231121,095800,156406184,1659,1659,1659,1659,163
20231121,095700,156135767,1658,1658,1658,1658,0
20231121,095600,156135767,1658,1658,1658,1658,0
20231121,095500,156135767,1658,1658,1658,1658,0
20231121,095400,156135767,1658,1658,1658,1658,0
20231121,095300,156135767,1658,1658,1658,1658,35
20231121,095200,156077737,1659,1659,1659,1659,1
20231121,095100,156076078,1659,1659,1659,1659,12
20231121,095000,156056170,1659,1659,1659,1659,1
20231121,094900,156054511,1657,1659,1659,1657,1200
20231121,094800,154064904,1659,1659,1659,1659,16
20231121,094700,154038360,1662,1662,1662,1662,0
20231121,094600,154038360,1662,1662,1662,1662,0
20231121,094500,154038360,1662,1659,1662,1659,39
20231121,094400,153973602,1660,1660,1660,1659,244
20231121,094300,153568600,1661,1663,1664,1661,78
20231121,094200,153438959,1664,1664,1664,1664,150
20231121,094100,153189359,1663,1663,1663,1663,1
20231121,094000,153187696,1662,1662,1662,1662,14
20231121,093900,153164428,1664,1663,1664,1662,28
20231121,093800,153117857,1663,1663,1663,1662,181
20231121,093700,152817021,1663,1660,1663,1660,319
20231121,093600,152286898,1660,1660,1660,1660,1
20231121,093500,152285238,1660,1663,1663,1660,42
20231121,093400,152215488,1663,1663,1663,1663,36
20231121,093300,152155620,1667,1660,1667,1659,914
20231121,093200,150638121,1659,1661,1661,1653,11569
20231121,093100,131472373,1664,1663,1664,1663,649
20231121,093000,130393061,1660,1660,1660,1660,33
20231121,092900,130338281,1662,1660,1662,1660,892
20231121,092800,128857318,1660,1657,1660,1657,746
20231121,092700,127620059,1657,1659,1659,1657,1328
20231121,092600,125419049,1659,1659,1659,1659,0
20231121,092500,125419049,1659,1659,1659,1659,0
20231121,092400,125419049,1659,1659,1659,1659,30
20231121,092300,125369279,1657,1657,1657,1657,0
20231121,092200,125369279,1657,1658,1658,1657,78
20231121,092100,125240019,1663,1659,1670,1658,5252
20231121,092000,116519506,1657,1657,1657,1657,180
20231121,091900,116221246,1658,1656,1658,1656,2595
20231121,091800,111921581,1656,1659,1661,1656,1570
20231121,091700,109319924,1661,1658,1661,1658,2654
20231121,091600,104915332,1659,1664,1664,1659,5325
20231121,091500,96069870,1665,1665,1665,1665,87
20231121,091400,95925015,1666,1664,1666,1664,657
20231121,091300,94831701,1664,1668,1668,1664,575
20231121,091200,93873765,1668,1669,1674,1668,6846
20231121,091100,82441654,1669,1669,1669,1669,3
20231121,091000,82436647,1669,1660,1669,1660,4448
20231121,090900,75037072,1656,1656,1656,1656,0
20231121,090800,75037072,1656,1659,1659,1656,5567
20231121,090700,65810807,1664,1664,1664,1664,11
20231121,090600,65792503,1658,1658,1658,1658,75
20231121,090500,65668153,1658,1662,1664,1658,7770
20231121,090400,52760230,1663,1665,1665,1663,8829
20231121,090300,38067572,1664,1667,1667,1664,11252
20231121,090200,19330396,1665,1665,1666,1665,1055
20231121,090100,17573504,1682,1675,1682,1675,3419
20231121,090000,11843760,1668,1685,1685,1668,7036