stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231121,190400,1989646145,2885,2885,2885,2885,14766
20231121,190300,1989646145,2885,2885,2885,2885,0
20231121,190200,1989646145,2885,2885,2885,2885,0
20231121,190100,1989646145,2885,2885,2885,2885,0
20231121,190000,1989646145,2885,2885,2885,2885,0
20231121,185900,1989646145,2885,2885,2885,2885,0
20231121,185800,1989646145,2885,2885,2885,2885,0
20231121,185700,1989646145,2885,2885,2885,2885,0
20231121,185600,1989646145,2885,2885,2885,2885,0
20231121,185500,1989646145,2885,2885,2885,2885,0
20231121,185400,1989646145,2885,2885,2885,2885,0
20231121,185300,1989646145,2885,2885,2885,2885,0
20231121,185200,1989646145,2885,2885,2885,2885,0
20231121,185100,1989646145,2885,2885,2885,2885,0
20231121,185000,1989646145,2885,2885,2885,2885,0
20231121,184900,1989646145,2885,2885,2885,2885,0
20231121,184800,1989646145,2885,2885,2885,2885,0
20231121,184700,1989646145,2885,2885,2885,2885,0
20231121,184600,1989646145,2885,2885,2885,2885,0
20231121,184500,1989646145,2885,2885,2885,2885,0
20231121,184400,1989646145,2885,2885,2885,2885,0
20231121,184300,1989646145,2885,2885,2885,2885,0
20231121,184200,1989646145,2885,2885,2885,2885,0
20231121,184100,1989646145,2885,2885,2885,2885,0
20231121,184000,1989646145,2885,2885,2885,2885,0
20231121,183900,1989646145,2885,2885,2885,2885,0
20231121,183800,1989646145,2885,2885,2885,2885,0
20231121,183700,1989646145,2885,2885,2885,2885,0
20231121,183600,1989646145,2885,2885,2885,2885,0
20231121,183500,1989646145,2885,2885,2885,2885,0
20231121,183400,1989646145,2885,2885,2885,2885,14766
20231121,183300,1989646145,2885,2885,2885,2885,0
20231121,183200,1989646145,2885,2885,2885,2885,0
20231121,183100,1989646145,2885,2885,2885,2885,0
20231121,183000,1989646145,2885,2885,2885,2885,0
20231121,182900,1989646145,2885,2885,2885,2885,0
20231121,182800,1989646145,2885,2885,2885,2885,0
20231121,182700,1989646145,2885,2885,2885,2885,0
20231121,182600,1989646145,2885,2885,2885,2885,0
20231121,182500,1989646145,2885,2885,2885,2885,0
20231121,182400,1989646145,2885,2885,2885,2885,0
20231121,182300,1989646145,2885,2885,2885,2885,0
20231121,182200,1989646145,2885,2885,2885,2885,0
20231121,182100,1989646145,2885,2885,2885,2885,0
20231121,182000,1989646145,2885,2885,2885,2885,0
20231121,181900,1989646145,2885,2885,2885,2885,0
20231121,181800,1989646145,2885,2885,2885,2885,0
20231121,181700,1989646145,2885,2885,2885,2885,0
20231121,181600,1989646145,2885,2885,2885,2885,0
20231121,181500,1989646145,2885,2885,2885,2885,0
20231121,181400,1989646145,2885,2885,2885,2885,0
20231121,181300,1989646145,2885,2885,2885,2885,0
20231121,181200,1989646145,2885,2885,2885,2885,0
20231121,181100,1989646145,2885,2885,2885,2885,0
20231121,181000,1989646145,2885,2885,2885,2885,0
20231121,180900,1989646145,2885,2885,2885,2885,0
20231121,180800,1989646145,2885,2885,2885,2885,0
20231121,180700,1989646145,2885,2885,2885,2885,0
20231121,180600,1989646145,2885,2885,2885,2885,0
20231121,180500,1989646145,2885,2885,2885,2885,0
20231121,180400,1989646145,2885,2885,2885,2885,14766
20231121,180300,1989646145,2885,2885,2885,2885,0
20231121,180200,1989646145,2885,2885,2885,2885,0
20231121,180100,1989646145,2885,2885,2885,2885,0
20231121,180000,1989646145,2885,2885,2885,2885,0
20231121,175900,1989646145,2885,2885,2885,2885,0
20231121,175800,1989646145,2885,2885,2885,2885,0
20231121,175700,1989646145,2885,2885,2885,2885,0
20231121,175600,1989646145,2885,2885,2885,2885,0
20231121,175500,1989646145,2885,2885,2885,2885,0
20231121,175400,1989646145,2885,2885,2885,2885,0
20231121,175300,1989646145,2885,2885,2885,2885,0
20231121,175200,1989646145,2885,2885,2885,2885,0
20231121,175100,1989646145,2885,2885,2885,2885,0
20231121,175000,1989646145,2885,2885,2885,2885,0
20231121,174900,1989646145,2885,2885,2885,2885,0
20231121,174800,1989646145,2885,2885,2885,2885,0
20231121,174700,1989646145,2885,2885,2885,2885,0
20231121,174600,1989646145,2885,2885,2885,2885,0
20231121,174500,1989646145,2885,2885,2885,2885,0
20231121,174400,1989646145,2885,2885,2885,2885,0
20231121,174300,1989646145,2885,2885,2885,2885,0
20231121,174200,1989646145,2885,2885,2885,2885,0
20231121,174100,1989646145,2885,2885,2885,2885,0
20231121,174000,1989646145,2885,2885,2885,2885,0
20231121,173900,1989646145,2885,2885,2885,2885,0
20231121,173800,1989646145,2885,2885,2885,2885,0
20231121,173700,1989646145,2885,2885,2885,2885,0
20231121,173600,1989646145,2885,2885,2885,2885,0
20231121,173500,1989646145,2885,2885,2885,2885,0
20231121,173400,1989646145,2885,2885,2885,2885,14766
20231121,173300,1989646145,2885,2885,2885,2885,0
20231121,173200,1989646145,2885,2885,2885,2885,0
20231121,173100,1989646145,2885,2885,2885,2885,0
20231121,173000,1989646145,2885,2885,2885,2885,0
20231121,172900,1989646145,2885,2885,2885,2885,0
20231121,172800,1989646145,2885,2885,2885,2885,0
20231121,172700,1989646145,2885,2885,2885,2885,0
20231121,172600,1989646145,2885,2885,2885,2885,0
20231121,172500,1989646145,2885,2885,2885,2885,0
20231121,172400,1989646145,2885,2885,2885,2885,0
20231121,172300,1989646145,2885,2885,2885,2885,0
20231121,172200,1989646145,2885,2885,2885,2885,0
20231121,172100,1989646145,2885,2885,2885,2885,0
20231121,172000,1989646145,2885,2885,2885,2885,0
20231121,171900,1989646145,2885,2885,2885,2885,0
20231121,171800,1989646145,2885,2885,2885,2885,0
20231121,171700,1989646145,2885,2885,2885,2885,0
20231121,171600,1989646145,2885,2885,2885,2885,0
20231121,171500,1989646145,2885,2885,2885,2885,0
20231121,171400,1989646145,2885,2885,2885,2885,0
20231121,171300,1989646145,2885,2885,2885,2885,0
20231121,171200,1989646145,2885,2885,2885,2885,0
20231121,171100,1989646145,2885,2885,2885,2885,0
20231121,171000,1989646145,2885,2885,2885,2885,0
20231121,170900,1989646145,2885,2885,2885,2885,0
20231121,170800,1989646145,2885,2885,2885,2885,0
20231121,170700,1989646145,2885,2885,2885,2885,0
20231121,170600,1989646145,2885,2885,2885,2885,0
20231121,170500,1989646145,2885,2885,2885,2885,0
20231121,170400,1989646145,2885,2885,2885,2885,14766
20231121,170300,1989646145,2885,2885,2885,2885,0
20231121,170200,1989646145,2885,2885,2885,2885,0
20231121,170100,1989646145,2885,2885,2885,2885,0
20231121,170000,1989646145,2885,2885,2885,2885,0
20231121,165900,1989646145,2885,2885,2885,2885,0
20231121,165800,1989646145,2885,2885,2885,2885,0
20231121,165700,1989646145,2885,2885,2885,2885,0
20231121,165600,1989646145,2885,2885,2885,2885,0
20231121,165500,1989646145,2885,2885,2885,2885,0
20231121,165400,1989646145,2885,2885,2885,2885,0
20231121,165300,1989646145,2885,2885,2885,2885,0
20231121,165200,1989646145,2885,2885,2885,2885,0
20231121,165100,1989646145,2885,2885,2885,2885,0
20231121,165000,1989646145,2885,2885,2885,2885,0
20231121,164900,1989646145,2885,2885,2885,2885,0
20231121,164800,1989646145,2885,2885,2885,2885,0
20231121,164700,1989646145,2885,2885,2885,2885,0
20231121,164600,1989646145,2885,2885,2885,2885,0
20231121,164500,1989646145,2885,2885,2885,2885,0
20231121,164400,1989646145,2885,2885,2885,2885,0
20231121,164300,1989646145,2885,2885,2885,2885,0
20231121,164200,1989646145,2885,2885,2885,2885,0
20231121,164100,1989646145,2885,2885,2885,2885,0
20231121,164000,1989646145,2885,2885,2885,2885,0
20231121,163900,1989646145,2885,2885,2885,2885,0
20231121,163800,1989646145,2885,2885,2885,2885,0
20231121,163700,1989646145,2885,2885,2885,2885,0
20231121,163600,1989646145,2885,2885,2885,2885,0
20231121,163500,1989646145,2885,2885,2885,2885,0
20231121,163400,1989646145,2885,2885,2885,2885,14766
20231121,163300,1989646145,2885,2885,2885,2885,0
20231121,163200,1989646145,2885,2885,2885,2885,0
20231121,163100,1989646145,2885,2885,2885,2885,0
20231121,163000,1989646145,2885,2885,2885,2885,0
20231121,162900,1989646145,2885,2885,2885,2885,0
20231121,162800,1989646145,2885,2885,2885,2885,0
20231121,162700,1989646145,2885,2885,2885,2885,0
20231121,162600,1989646145,2885,2885,2885,2885,0
20231121,162500,1989646145,2885,2885,2885,2885,0
20231121,162400,1989646145,2885,2885,2885,2885,0
20231121,162300,1989646145,2885,2885,2885,2885,0
20231121,162200,1989646145,2885,2885,2885,2885,0
20231121,162100,1989646145,2885,2885,2885,2885,0
20231121,162000,1989646145,2885,2885,2885,2885,0
20231121,161900,1989646145,2885,2885,2885,2885,0
20231121,161800,1989646145,2885,2885,2885,2885,0
20231121,161700,1989646145,2885,2885,2885,2885,0
20231121,161600,1989646145,2885,2885,2885,2885,0
20231121,161500,1989646145,2885,2885,2885,2885,0
20231121,161400,1989646145,2885,2885,2885,2885,0
20231121,161300,1989646145,2885,2885,2885,2885,0
20231121,161200,1989646145,2885,2885,2885,2885,0
20231121,161100,1989646145,2885,2885,2885,2885,0
20231121,161000,1989646145,2885,2885,2885,2885,0
20231121,160900,1989646145,2885,2885,2885,2885,0
20231121,160800,1989646145,2885,2885,2885,2885,0
20231121,160700,1989646145,2885,2885,2885,2885,0
20231121,160600,1989646145,2885,2885,2885,2885,0
20231121,160500,1989646145,2885,2885,2885,2885,0
20231121,160400,1989646145,2885,2885,2885,2885,14766
20231121,160300,1989646145,2885,2885,2885,2885,0
20231121,160200,1989646145,2885,2885,2885,2885,0
20231121,160100,1989646145,2885,2885,2885,2885,0
20231121,160000,1989646145,2885,2885,2885,2885,0
20231121,155900,1989646145,2885,2885,2885,2885,0
20231121,155800,1989646145,2885,2885,2885,2885,0
20231121,155700,1989646145,2885,2885,2885,2885,0
20231121,155600,1989646145,2885,2885,2885,2885,0
20231121,155500,1989646145,2885,2885,2885,2885,0
20231121,155400,1989646145,2885,2885,2885,2885,0
20231121,155300,1989646145,2885,2885,2885,2885,0
20231121,155200,1989646145,2885,2885,2885,2885,0
20231121,155100,1989646145,2885,2885,2885,2885,0
20231121,155000,1989646145,2885,2885,2885,2885,0
20231121,154900,1989646145,2885,2885,2885,2885,0
20231121,154800,1989646145,2885,2885,2885,2885,0
20231121,154700,1989646145,2885,2885,2885,2885,0
20231121,154600,1989646145,2885,2885,2885,2885,0
20231121,154500,1989646145,2885,2885,2885,2885,0
20231121,154400,1989646145,2885,2885,2885,2885,0
20231121,154300,1989646145,2885,2885,2885,2885,0
20231121,154200,1989646145,2885,2885,2885,2885,0
20231121,154100,1989646145,2885,2885,2885,2885,0
20231121,154000,1989646145,2885,2885,2885,2885,0
20231121,153900,1989646145,2885,2885,2885,2885,0
20231121,153800,1989646145,2885,2885,2885,2885,0
20231121,153700,1989646145,2885,2885,2885,2885,0
20231121,153600,1989646145,2885,2885,2885,2885,0
20231121,153500,1989646145,2885,2885,2885,2885,0
20231121,153400,1989646145,2885,2885,2885,2885,14766
20231121,153300,1989646145,2885,2885,2885,2885,0
20231121,153200,1989646145,2885,2885,2885,2885,0
20231121,153100,1989646145,2885,2885,2885,2885,0
20231121,153000,1989646145,2885,2885,2885,2885,14766
20231121,152900,1947046235,2880,2880,2880,2880,0
20231121,152800,1947046235,2880,2880,2880,2880,0
20231121,152700,1947046235,2880,2880,2880,2880,0
20231121,152600,1947046235,2880,2880,2880,2880,0
20231121,152500,1947046235,2880,2880,2880,2880,0
20231121,152400,1947046235,2880,2880,2880,2880,0
20231121,152300,1947046235,2880,2880,2880,2880,0
20231121,152200,1947046235,2880,2880,2880,2880,0
20231121,152100,1947046235,2880,2880,2880,2880,0
20231121,152000,1947046235,2880,2880,2880,2880,0
20231121,151900,1947046235,2880,2875,2880,2875,1196
20231121,151800,1943602365,2875,2875,2875,2875,253
20231121,151700,1942874990,2880,2875,2880,2875,1500
20231121,151600,1938561410,2875,2875,2875,2870,344
20231121,151500,1937572550,2875,2875,2875,2875,30
20231121,151400,1937486300,2875,2870,2875,2870,415
20231121,151300,1936294225,2870,2870,2870,2870,70
20231121,151200,1936093325,2870,2870,2870,2870,1323
20231121,151100,1932296315,2865,2870,2870,2865,562
20231121,151000,1930685625,2870,2865,2870,2865,1475
20231121,150900,1926452825,2865,2865,2865,2865,4301
20231121,150800,1914130460,2865,2870,2870,2865,240
20231121,150700,1913442760,2870,2870,2870,2865,530
20231121,150600,1911923290,2870,2870,2870,2865,1122
20231121,150500,1908708725,2870,2870,2870,2870,329
20231121,150400,1907764495,2870,2865,2870,2865,374
20231121,150300,1906691135,2865,2870,2870,2865,820
20231121,150200,1904341755,2865,2865,2865,2865,200
20231121,150100,1903768755,2870,2870,2870,2860,2104
20231121,150000,1897741685,2870,2870,2870,2870,0
20231121,145900,1897741685,2870,2865,2870,2865,589
20231121,145800,1896052755,2870,2870,2870,2870,105
20231121,145700,1895751405,2875,2875,2875,2865,2676
20231121,145600,1888077905,2875,2870,2875,2870,488
20231121,145500,1886674910,2875,2875,2875,2875,202
20231121,145400,1886094160,2865,2870,2875,2865,837
20231121,145300,1883693620,2870,2870,2870,2870,1100
20231121,145200,1880536620,2860,2860,2860,2860,184
20231121,145100,1880010380,2880,2880,2880,2860,15302
20231121,145000,1836215230,2870,2875,2875,2870,277
20231121,144900,1835418910,2880,2880,2880,2880,42
20231121,144800,1835297950,2880,2875,2880,2875,322
20231121,144700,1834370600,2875,2880,2880,2875,105
20231121,144600,1834068700,2880,2880,2880,2880,2
20231121,144500,1834062940,2880,2875,2880,2875,119
20231121,144400,1833720810,2880,2880,2880,2880,7
20231121,144300,1833700650,2875,2880,2880,2875,2960
20231121,144200,1825176855,2875,2875,2880,2875,121
20231121,144100,1824828975,2880,2880,2880,2880,0
20231121,144000,1824828975,2880,2870,2880,2870,1389
20231121,143900,1820841945,2875,2870,2875,2870,310
20231121,143800,1819952065,2875,2875,2875,2870,91
20231121,143700,1819690690,2875,2875,2875,2870,401
20231121,143600,1818537925,2880,2880,2880,2880,124
20231121,143500,1818180805,2880,2875,2880,2875,123
20231121,143400,1817827175,2875,2870,2875,2870,2121
20231121,143300,1811736800,2875,2875,2875,2875,10
20231121,143200,1811708050,2875,2875,2875,2875,1500
20231121,143100,1807395550,2875,2880,2880,2875,24
20231121,143000,1807326490,2875,2875,2875,2875,704
20231121,142900,1805302490,2875,2875,2875,2870,540
20231121,142800,1803750990,2875,2875,2875,2875,51
20231121,142700,1803604365,2875,2875,2875,2870,223
20231121,142600,1802964240,2875,2875,2875,2875,285
20231121,142500,1802144865,2875,2875,2875,2870,364
20231121,142400,1801099365,2875,2875,2875,2875,303
20231121,142300,1800228240,2875,2875,2875,2875,0
20231121,142200,1800228240,2875,2875,2875,2875,202
20231121,142100,1799647490,2875,2875,2875,2875,5
20231121,142000,1799633115,2875,2870,2875,2870,622
20231121,141900,1797847900,2875,2875,2875,2875,41
20231121,141800,1797730025,2875,2880,2880,2870,237
20231121,141700,1797047515,2880,2875,2880,2860,9079
20231121,141600,1771038500,2880,2875,2880,2875,221
20231121,141500,1770403120,2870,2875,2875,2870,1515
20231121,141400,1766047520,2875,2875,2875,2875,0
20231121,141300,1766047520,2875,2875,2875,2865,4437
20231121,141200,1753327750,2875,2870,2875,2870,101
20231121,141100,1753037875,2875,2870,2875,2870,669
20231121,141000,1751117500,2875,2875,2875,2875,9
20231121,140900,1751091625,2870,2880,2880,2870,88
20231121,140800,1750839045,2870,2870,2880,2870,455
20231121,140700,1749531115,2880,2880,2880,2875,5
20231121,140600,1749516730,2875,2875,2875,2875,515
20231121,140500,1748036105,2875,2875,2875,2875,22
20231121,140400,1747972855,2870,2870,2870,2870,350
20231121,140300,1746968355,2880,2880,2880,2880,267
20231121,140200,1746199395,2880,2880,2880,2880,30
20231121,140100,1746112995,2865,2865,2865,2865,1588
20231121,140000,1741563375,2865,2880,2880,2865,3672
20231121,135900,1731040195,2880,2870,2880,2870,2875
20231121,135800,1722788935,2870,2870,2870,2870,117
20231121,135700,1722453145,2870,2875,2875,2870,1002
20231121,135600,1719576215,2875,2875,2880,2870,9475
20231121,135500,1692376220,2880,2880,2880,2880,512
20231121,135400,1690901660,2880,2875,2885,2875,201
20231121,135300,1690323275,2875,2875,2875,2875,0
20231121,135200,1690323275,2875,2880,2880,2875,4100
20231121,135100,1678535285,2880,2880,2880,2880,10
20231121,135000,1678506485,2880,2880,2880,2880,30
20231121,134900,1678420085,2880,2880,2880,2880,0
20231121,134800,1678420085,2880,2885,2885,2880,810
20231121,134700,1676087235,2885,2885,2885,2885,410
20231121,134600,1674904385,2885,2880,2885,2880,11
20231121,134500,1674872700,2880,2880,2880,2880,1440
20231121,134400,1670725500,2885,2885,2885,2885,358
20231121,134300,1669692670,2885,2880,2885,2875,379
20231121,134200,1668600900,2880,2885,2885,2880,1324
20231121,134100,1664787765,2880,2885,2885,2880,1660
20231121,134000,1660006920,2885,2885,2885,2885,110
20231121,133900,1659689570,2885,2885,2885,2880,5052
20231121,133800,1645139620,2885,2885,2885,2880,884
20231121,133700,1642591375,2880,2885,2885,2880,3062
20231121,133600,1633771335,2885,2890,2890,2885,9663
20231121,133500,1605892830,2890,2890,2890,2885,38
20231121,133400,1605783110,2885,2885,2885,2885,119
20231121,133300,1605439795,2885,2885,2885,2885,533
20231121,133200,1603902090,2890,2890,2890,2890,14
20231121,133100,1603861630,2890,2885,2890,2885,230
20231121,133000,1603198020,2890,2885,2890,2885,41
20231121,132900,1603079730,2885,2885,2885,2885,1000
20231121,132800,1600194730,2885,2890,2890,2885,210
20231121,132700,1599587860,2890,2890,2890,2890,100
20231121,132600,1599298860,2890,2890,2890,2890,105
20231121,132500,1598995410,2890,2895,2895,2890,1799
20231121,132400,1593796050,2895,2895,2895,2895,185
20231121,132300,1593260475,2895,2895,2895,2895,50
20231121,132200,1593115725,2895,2895,2895,2895,617
20231121,132100,1591329510,2890,2895,2895,2890,74
20231121,132000,1591115300,2895,2895,2895,2895,500
20231121,131900,1589667800,2895,2890,2895,2890,1011
20231121,131800,1586741005,2890,2890,2890,2890,0
20231121,131700,1586741005,2890,2890,2895,2890,639
20231121,131600,1584892230,2895,2890,2895,2890,304
20231121,131500,1584012155,2890,2890,2890,2890,4
20231121,131400,1584000595,2890,2890,2890,2890,6
20231121,131300,1583983255,2895,2890,2895,2890,2348
20231121,131200,1577197530,2890,2890,2890,2890,300
20231121,131100,1576330530,2895,2895,2895,2895,50
20231121,131000,1576185780,2895,2895,2895,2895,0
20231121,130900,1576185780,2895,2890,2895,2890,310
20231121,130800,1575288380,2890,2890,2890,2890,100
20231121,130700,1574999380,2895,2890,2895,2890,247
20231121,130600,1574284320,2890,2890,2890,2890,1
20231121,130500,1574281430,2895,2895,2895,2895,196
20231121,130400,1573714010,2900,2900,2900,2900,971
20231121,130300,1570898110,2900,2895,2900,2895,318
20231121,130200,1569977460,2895,2895,2895,2895,301
20231121,130100,1569106065,2895,2895,2895,2895,397
20231121,130000,1567956750,2895,2895,2895,2895,1
20231121,125900,1567953855,2895,2895,2895,2895,0
20231121,125800,1567953855,2895,2890,2895,2890,851
20231121,125700,1565492900,2895,2900,2900,2895,1050
20231121,125600,1562448150,2900,2895,2900,2885,890
20231121,125500,1559876025,2895,2895,2900,2895,287
20231121,125400,1559044910,2895,2895,2895,2895,1201
20231121,125300,1555568015,2890,2890,2890,2890,0
20231121,125200,1555568015,2890,2890,2890,2890,3856
20231121,125100,1544424175,2890,2890,2890,2890,1
20231121,125000,1544421285,2890,2890,2890,2890,100
20231121,124900,1544132285,2890,2895,2895,2890,11
20231121,124800,1544100445,2895,2895,2895,2895,200
20231121,124700,1543521445,2890,2895,2900,2890,4079
20231121,124600,1531729475,2895,2895,2895,2895,132
20231121,124500,1531347335,2890,2890,2890,2890,364
20231121,124400,1530295375,2890,2900,2900,2890,438
20231121,124300,1529029535,2900,2895,2900,2895,705
20231121,124200,1526987540,2885,2895,2895,2885,208
20231121,124100,1526386765,2895,2895,2895,2895,207
20231121,124000,1525787500,2895,2895,2895,2895,933
20231121,123900,1523086465,2895,2895,2895,2895,15
20231121,123800,1523043040,2895,2900,2900,2895,255
20231121,123700,1522303810,2895,2895,2895,2890,6515
20231121,123600,1503445895,2895,2895,2895,2895,50
20231121,123500,1503301145,2895,2895,2895,2895,100
20231121,123400,1503011645,2895,2895,2895,2895,37
20231121,123300,1502904530,2895,2895,2895,2890,643
20231121,123200,1501045930,2895,2890,2895,2890,601
20231121,123100,1499309035,2890,2890,2890,2890,105
20231121,123000,1499005585,2890,2890,2890,2885,211
20231121,122900,1498396795,2890,2890,2890,2885,483
20231121,122800,1497001080,2895,2895,2895,2895,1
20231121,122700,1496998185,2890,2895,2895,2890,355
20231121,122600,1495971555,2890,2895,2895,2890,1393
20231121,122500,1491941590,2895,2885,2895,2885,226
20231121,122400,1491289520,2895,2895,2895,2895,20
20231121,122300,1491231620,2895,2890,2895,2885,536
20231121,122200,1489680910,2895,2890,2895,2890,255
20231121,122100,1488943940,2895,2890,2895,2890,702
20231121,122000,1486915150,2895,2890,2895,2885,1764
20231121,121900,1481817235,2890,2885,2890,2885,2052
20231121,121800,1475891955,2885,2885,2885,2885,253
20231121,121700,1475162050,2885,2885,2885,2885,520
20231121,121600,1473661850,2885,2885,2885,2885,199
20231121,121500,1473087735,2890,2880,2890,2880,105
20231121,121400,1472784325,2890,2890,2890,2890,1
20231121,121300,1472781435,2890,2890,2890,2885,1302
20231121,121200,1469019155,2890,2890,2890,2890,1
20231121,121100,1469016265,2890,2890,2890,2890,0
20231121,121000,1469016265,2890,2890,2895,2885,485
20231121,120900,1467615665,2895,2890,2895,2890,1348
20231121,120800,1463718315,2880,2890,2890,2880,640
20231121,120700,1461869015,2890,2890,2890,2890,1000
20231121,120600,1458979015,2880,2885,2890,2880,80
20231121,120500,1458748550,2890,2880,2890,2880,583
20231121,120400,1457067680,2885,2885,2885,2885,100
20231121,120300,1456779180,2890,2890,2890,2890,0
20231121,120200,1456779180,2890,2890,2890,2890,172
20231121,120100,1456282100,2880,2890,2890,2880,147
20231121,120000,1455857740,2890,2880,2890,2880,1709
20231121,115900,1450933500,2880,2885,2885,2880,395
20231121,115800,1449795150,2885,2885,2885,2885,561
20231121,115700,1448176665,2885,2890,2890,2885,1407
20231121,115600,1444116235,2890,2890,2895,2890,2204
20231121,115500,1437746670,2890,2890,2890,2890,9
20231121,115400,1437720660,2890,2885,2890,2885,2
20231121,115300,1437714885,2890,2895,2895,2890,293
20231121,115200,1436866655,2895,2885,2895,2885,143
20231121,115100,1436454090,2895,2895,2895,2885,302
20231121,115000,1435582800,2890,2890,2895,2890,658
20231121,114900,1433680265,2895,2895,2895,2885,364
20231121,114800,1432626575,2885,2890,2895,2885,266
20231121,114700,1431858135,2885,2890,2890,2885,397
20231121,114600,1430711055,2890,2890,2890,2890,918
20231121,114500,1428058035,2890,2890,2890,2890,2108
20231121,114400,1421965915,2890,2890,2890,2890,1373
20231121,114300,1417997945,2890,2880,2890,2880,172
20231121,114200,1417501980,2890,2885,2890,2885,305
20231121,114100,1416621205,2885,2885,2890,2885,685
20231121,114000,1414644975,2890,2890,2890,2890,311
20231121,113900,1413746185,2890,2885,2890,2885,94
20231121,113800,1413474795,2885,2890,2890,2885,1391
20231121,113700,1409461510,2890,2885,2890,2885,407
20231121,113600,1408285430,2890,2890,2890,2890,58
20231121,113500,1408117810,2890,2890,2890,2890,708
20231121,113400,1406071690,2890,2890,2890,2890,300
20231121,113300,1405204690,2890,2890,2890,2890,103
20231121,113200,1404907020,2890,2885,2890,2885,5944
20231121,113100,1387758570,2885,2885,2885,2885,2906
20231121,113000,1379374760,2885,2885,2885,2885,163
20231121,112900,1378904505,2885,2885,2885,2885,3501
20231121,112800,1368804120,2885,2885,2885,2880,293
20231121,112700,1367958915,2880,2885,2885,2880,1174
20231121,112600,1364577755,2880,2880,2885,2875,3154
20231121,112500,1355497260,2880,2880,2880,2880,32
20231121,112400,1355405100,2880,2880,2880,2880,710
20231121,112300,1353360300,2880,2880,2880,2875,1112
20231121,112200,1350159240,2880,2875,2880,2875,240
20231121,112100,1349468050,2880,2885,2885,2880,1346
20231121,112000,1345588020,2885,2880,2885,2880,331
20231121,111900,1344633740,2880,2880,2880,2880,121
20231121,111800,1344285260,2880,2880,2880,2880,190
20231121,111700,1343738060,2880,2880,2885,2880,4410
20231121,111600,1331037255,2880,2875,2880,2875,736
20231121,111500,1328920090,2875,2870,2875,2865,3357
20231121,111400,1319272015,2875,2875,2875,2870,232
20231121,111300,1318605270,2875,2870,2875,2870,822
20231121,111200,1316246090,2875,2875,2875,2875,547
20231121,111100,1314673465,2875,2870,2875,2870,2267
20231121,111000,1308165715,2875,2870,2875,2870,5965
20231121,110900,1291022970,2870,2870,2870,2865,1517
20231121,110800,1286673670,2870,2870,2870,2865,846
20231121,110700,1284247080,2870,2865,2870,2865,41
20231121,110600,1284129610,2865,2865,2865,2865,1546
20231121,110500,1279700320,2865,2865,2865,2865,23
20231121,110400,1279634425,2865,2865,2865,2865,290
20231121,110300,1278803575,2865,2875,2875,2865,2
20231121,110200,1278797835,2870,2875,2875,2860,118
20231121,110100,1278459225,2875,2875,2875,2875,100
20231121,110000,1278171725,2875,2870,2875,2870,93
20231121,105900,1277904805,2875,2870,2875,2865,3274
20231121,105800,1268508335,2870,2870,2870,2870,4
20231121,105700,1268496855,2870,2865,2870,2865,631
20231121,105600,1266689035,2865,2865,2870,2865,60
20231121,105500,1266517110,2870,2860,2870,2855,9441
20231121,105400,1239522245,2855,2855,2855,2855,3020
20231121,105300,1230900145,2855,2860,2860,2855,3371
20231121,105200,1221270085,2860,2865,2865,2855,1912
20231121,105100,1215803530,2865,2865,2865,2865,105
20231121,105000,1215502705,2865,2865,2865,2865,110
20231121,104900,1215187555,2860,2860,2865,2860,2036
20231121,104800,1209364550,2865,2865,2865,2865,0
20231121,104700,1209364550,2865,2855,2865,2855,3209
20231121,104600,1200189020,2860,2860,2865,2860,3398
20231121,104500,1190467885,2860,2860,2860,2855,5705
20231121,104400,1174157955,2865,2865,2865,2860,1549
20231121,104300,1169727785,2860,2870,2870,2860,3672
20231121,104200,1159221890,2870,2865,2870,2865,819
20231121,104100,1156875290,2870,2870,2870,2865,575
20231121,104000,1155227540,2865,2870,2870,2865,462
20231121,103900,1153902150,2870,2870,2875,2865,2324
20231121,103800,1147243790,2875,2870,2875,2865,894
20231121,103700,1144673760,2870,2870,2870,2865,1103
20231121,103600,1141508175,2870,2875,2875,2870,1601
20231121,103500,1136913295,2870,2875,2875,2870,3
20231121,103400,1136904675,2875,2875,2875,2875,1267
20231121,103300,1133262050,2875,2875,2875,2870,22
20231121,103200,1133198870,2875,2870,2875,2870,561
20231121,103100,1131588780,2875,2870,2875,2870,31
20231121,103000,1131499805,2875,2870,2875,2870,2655
20231121,102900,1123879930,2875,2875,2875,2870,580
20231121,102800,1122213930,2875,2875,2875,2875,0
20231121,102700,1122213930,2875,2875,2875,2870,1556
20231121,102600,1117748125,2880,2880,2880,2880,0
20231121,102500,1117748125,2880,2865,2880,2865,7046
20231121,102400,1097535435,2865,2870,2870,2865,319
20231121,102300,1096621020,2870,2870,2870,2865,236
20231121,102200,1095944700,2865,2875,2875,2865,3896
20231121,102100,1084754900,2880,2880,2880,2875,854
20231121,102000,1082295420,2880,2880,2880,2880,66
20231121,101900,1082105340,2880,2885,2885,2875,319
20231121,101800,1081187060,2885,2885,2885,2885,1
20231121,101700,1081184175,2885,2885,2885,2875,2760
20231121,101600,1073241575,2885,2885,2885,2880,2172
20231121,101500,1066980875,2885,2885,2885,2875,754
20231121,101400,1064810605,2885,2880,2885,2875,1988
20231121,101300,1059085270,2880,2870,2880,2870,2919
20231121,101200,1050693130,2875,2880,2880,2870,1233
20231121,101100,1047144865,2880,2885,2885,2880,3965
20231121,101000,1035716365,2885,2880,2890,2880,4220
20231121,100900,1023544030,2880,2870,2880,2870,2063
20231121,100800,1017618355,2870,2870,2880,2865,7089
20231121,100700,997271800,2870,2870,2870,2865,3266
20231121,100600,987908695,2870,2870,2870,2865,805
20231121,100500,985601990,2865,2865,2865,2865,9
20231121,100400,985576205,2860,2865,2865,2860,557
20231121,100300,983980470,2865,2865,2865,2865,11
20231121,100200,983948955,2865,2865,2870,2855,666
20231121,100100,982044680,2870,2865,2870,2865,426
20231121,100000,980824185,2865,2865,2865,2855,1327
20231121,095900,977030250,2865,2860,2865,2860,179
20231121,095800,976517710,2860,2860,2860,2860,2004
20231121,095700,970786270,2855,2865,2870,2855,1717
20231121,095600,965876390,2870,2875,2875,2860,13
20231121,095500,965839115,2875,2870,2875,2865,4883
20231121,095400,951826935,2870,2870,2870,2865,557
20231121,095300,950229185,2870,2865,2870,2860,6635
20231121,095200,931187975,2860,2850,2860,2850,32272
20231121,095100,838949715,2855,2845,2855,2845,13578
20231121,095000,800293480,2845,2845,2845,2845,1353
20231121,094900,796444195,2845,2845,2850,2840,5515
20231121,094800,780754030,2850,2850,2850,2850,37
20231121,094700,780648580,2850,2850,2850,2850,204
20231121,094600,780067180,2850,2850,2850,2845,1259
20231121,094500,776485225,2850,2845,2850,2845,2202
20231121,094400,770220530,2845,2850,2850,2845,198
20231121,094300,769656255,2850,2845,2850,2845,1574
20231121,094200,765177130,2850,2855,2855,2845,640
20231121,094100,763355855,2855,2845,2855,2845,2944
20231121,094000,754951960,2845,2850,2850,2840,6698
20231121,093900,735905615,2855,2850,2855,2850,65
20231121,093800,735720355,2855,2850,2855,2845,2475
20231121,093700,728671280,2850,2855,2855,2845,8877
20231121,093600,703399520,2855,2855,2855,2855,36
20231121,093500,703296740,2855,2855,2855,2855,157
20231121,093400,702848505,2855,2855,2855,2840,9770
20231121,093300,675082770,2855,2855,2855,2855,122
20231121,093200,674734460,2855,2855,2860,2845,5967
20231121,093100,657752850,2855,2855,2855,2850,3341
20231121,093000,648230240,2855,2855,2855,2850,1511
20231121,092900,643922405,2855,2860,2860,2855,440
20231121,092800,642664155,2850,2850,2850,2845,6402
20231121,092700,624419755,2845,2845,2850,2840,8792
20231121,092600,599420230,2850,2850,2850,2840,1413
20231121,092500,595401295,2850,2850,2850,2840,3109
20231121,092400,586556255,2850,2860,2860,2845,13043
20231121,092300,549443940,2850,2865,2865,2845,5833
20231121,092200,532814925,2865,2855,2865,2855,2842
20231121,092100,524699705,2850,2850,2855,2850,2360
20231121,092000,517971235,2850,2865,2865,2845,17949
20231121,091900,466787245,2870,2865,2870,2865,1246
20231121,091800,463216925,2860,2860,2870,2850,7511
20231121,091700,441777530,2870,2865,2870,2860,3358
20231121,091600,432170155,2870,2870,2870,2865,2312
20231121,091500,425544715,2870,2875,2875,2865,1080
20231121,091400,422444550,2890,2890,2895,2880,4976
20231121,091300,408087295,2890,2880,2890,2860,3694
20231121,091200,397468245,2860,2865,2875,2850,16852
20231121,091100,349214915,2860,2870,2870,2860,7345
20231121,091000,328198275,2865,2865,2870,2865,3771
20231121,090900,317393790,2870,2870,2875,2865,1430
20231121,090800,313291320,2875,2860,2880,2860,13208
20231121,090700,275433830,2860,2850,2860,2840,18440
20231121,090600,222889160,2840,2860,2860,2840,22204
20231121,090500,159588135,2860,2865,2865,2860,4278
20231121,090400,147352425,2860,2875,2880,2860,16199
20231121,090300,100846835,2875,2875,2880,2870,2419
20231121,090200,93892200,2875,2870,2890,2870,4053
20231121,090100,82245215,2875,2900,2900,2875,6832
20231121,090000,62540845,2910,2905,2930,2895,21529