stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231122,190800,134697176,1153,1153,1153,1153,2851
20231122,190700,134697176,1153,1153,1153,1153,0
20231122,190600,134697176,1153,1153,1153,1153,0
20231122,190500,134697176,1153,1153,1153,1153,0
20231122,190400,134697176,1153,1153,1153,1153,0
20231122,190300,134697176,1153,1153,1153,1153,0
20231122,190200,134697176,1153,1153,1153,1153,0
20231122,190100,134697176,1153,1153,1153,1153,0
20231122,190000,134697176,1153,1153,1153,1153,0
20231122,185900,134697176,1153,1153,1153,1153,0
20231122,185800,134697176,1153,1153,1153,1153,0
20231122,185700,134697176,1153,1153,1153,1153,0
20231122,185600,134697176,1153,1153,1153,1153,0
20231122,185500,134697176,1153,1153,1153,1153,0
20231122,185400,134697176,1153,1153,1153,1153,0
20231122,185300,134697176,1153,1153,1153,1153,0
20231122,185200,134697176,1153,1153,1153,1153,0
20231122,185100,134697176,1153,1153,1153,1153,0
20231122,185000,134697176,1153,1153,1153,1153,0
20231122,184900,134697176,1153,1153,1153,1153,0
20231122,184800,134697176,1153,1153,1153,1153,0
20231122,184700,134697176,1153,1153,1153,1153,0
20231122,184600,134697176,1153,1153,1153,1153,0
20231122,184500,134697176,1153,1153,1153,1153,0
20231122,184400,134697176,1153,1153,1153,1153,0
20231122,184300,134697176,1153,1153,1153,1153,0
20231122,184200,134697176,1153,1153,1153,1153,0
20231122,184100,134697176,1153,1153,1153,1153,0
20231122,184000,134697176,1153,1153,1153,1153,0
20231122,183900,134697176,1153,1153,1153,1153,0
20231122,183800,134697176,1153,1153,1153,1153,2851
20231122,183700,134697176,1153,1153,1153,1153,0
20231122,183600,134697176,1153,1153,1153,1153,0
20231122,183500,134697176,1153,1153,1153,1153,0
20231122,183400,134697176,1153,1153,1153,1153,0
20231122,183300,134697176,1153,1153,1153,1153,0
20231122,183200,134697176,1153,1153,1153,1153,0
20231122,183100,134697176,1153,1153,1153,1153,0
20231122,183000,134697176,1153,1153,1153,1153,0
20231122,182900,134697176,1153,1153,1153,1153,0
20231122,182800,134697176,1153,1153,1153,1153,0
20231122,182700,134697176,1153,1153,1153,1153,0
20231122,182600,134697176,1153,1153,1153,1153,0
20231122,182500,134697176,1153,1153,1153,1153,0
20231122,182400,134697176,1153,1153,1153,1153,0
20231122,182300,134697176,1153,1153,1153,1153,0
20231122,182200,134697176,1153,1153,1153,1153,0
20231122,182100,134697176,1153,1153,1153,1153,0
20231122,182000,134697176,1153,1153,1153,1153,0
20231122,181900,134697176,1153,1153,1153,1153,0
20231122,181800,134697176,1153,1153,1153,1153,0
20231122,181700,134697176,1153,1153,1153,1153,0
20231122,181600,134697176,1153,1153,1153,1153,0
20231122,181500,134697176,1153,1153,1153,1153,0
20231122,181400,134697176,1153,1153,1153,1153,0
20231122,181300,134697176,1153,1153,1153,1153,0
20231122,181200,134697176,1153,1153,1153,1153,0
20231122,181100,134697176,1153,1153,1153,1153,0
20231122,181000,134697176,1153,1153,1153,1153,0
20231122,180900,134697176,1153,1153,1153,1153,0
20231122,180800,134697176,1153,1153,1153,1153,2851
20231122,180700,134697176,1153,1153,1153,1153,0
20231122,180600,134697176,1153,1153,1153,1153,0
20231122,180500,134697176,1153,1153,1153,1153,0
20231122,180400,134697176,1153,1153,1153,1153,0
20231122,180300,134697176,1153,1153,1153,1153,0
20231122,180200,134697176,1153,1153,1153,1153,0
20231122,180100,134697176,1153,1153,1153,1153,0
20231122,180000,134697176,1153,1153,1153,1153,0
20231122,175900,134697176,1153,1153,1153,1153,0
20231122,175800,134697176,1153,1153,1153,1153,0
20231122,175700,134697176,1153,1153,1153,1153,0
20231122,175600,134697176,1153,1153,1153,1153,0
20231122,175500,134697176,1153,1153,1153,1153,0
20231122,175400,134697176,1153,1153,1153,1153,0
20231122,175300,134697176,1153,1153,1153,1153,0
20231122,175200,134697176,1153,1153,1153,1153,0
20231122,175100,134697176,1153,1153,1153,1153,0
20231122,175000,134697176,1153,1153,1153,1153,0
20231122,174900,134697176,1153,1153,1153,1153,0
20231122,174800,134697176,1153,1153,1153,1153,0
20231122,174700,134697176,1153,1153,1153,1153,0
20231122,174600,134697176,1153,1153,1153,1153,0
20231122,174500,134697176,1153,1153,1153,1153,0
20231122,174400,134697176,1153,1153,1153,1153,0
20231122,174300,134697176,1153,1153,1153,1153,0
20231122,174200,134697176,1153,1153,1153,1153,0
20231122,174100,134697176,1153,1153,1153,1153,0
20231122,174000,134697176,1153,1153,1153,1153,0
20231122,173900,134697176,1153,1153,1153,1153,0
20231122,173800,134697176,1153,1153,1153,1153,2851
20231122,173700,134697176,1153,1153,1153,1153,0
20231122,173600,134697176,1153,1153,1153,1153,0
20231122,173500,134697176,1153,1153,1153,1153,0
20231122,173400,134697176,1153,1153,1153,1153,0
20231122,173300,134697176,1153,1153,1153,1153,0
20231122,173200,134697176,1153,1153,1153,1153,0
20231122,173100,134697176,1153,1153,1153,1153,0
20231122,173000,134697176,1153,1153,1153,1153,0
20231122,172900,134697176,1153,1153,1153,1153,0
20231122,172800,134697176,1153,1153,1153,1153,0
20231122,172700,134697176,1153,1153,1153,1153,0
20231122,172600,134697176,1153,1153,1153,1153,0
20231122,172500,134697176,1153,1153,1153,1153,0
20231122,172400,134697176,1153,1153,1153,1153,0
20231122,172300,134697176,1153,1153,1153,1153,0
20231122,172200,134697176,1153,1153,1153,1153,0
20231122,172100,134697176,1153,1153,1153,1153,0
20231122,172000,134697176,1153,1153,1153,1153,0
20231122,171900,134697176,1153,1153,1153,1153,0
20231122,171800,134697176,1153,1153,1153,1153,0
20231122,171700,134697176,1153,1153,1153,1153,0
20231122,171600,134697176,1153,1153,1153,1153,0
20231122,171500,134697176,1153,1153,1153,1153,0
20231122,171400,134697176,1153,1153,1153,1153,0
20231122,171300,134697176,1153,1153,1153,1153,0
20231122,171200,134697176,1153,1153,1153,1153,0
20231122,171100,134697176,1153,1153,1153,1153,0
20231122,171000,134697176,1153,1153,1153,1153,0
20231122,170900,134697176,1153,1153,1153,1153,0
20231122,170800,134697176,1153,1153,1153,1153,2851
20231122,170700,134697176,1153,1153,1153,1153,0
20231122,170600,134697176,1153,1153,1153,1153,0
20231122,170500,134697176,1153,1153,1153,1153,0
20231122,170400,134697176,1153,1153,1153,1153,0
20231122,170300,134697176,1153,1153,1153,1153,0
20231122,170200,134697176,1153,1153,1153,1153,0
20231122,170100,134697176,1153,1153,1153,1153,0
20231122,170000,134697176,1153,1153,1153,1153,0
20231122,165900,134697176,1153,1153,1153,1153,0
20231122,165800,134697176,1153,1153,1153,1153,0
20231122,165700,134697176,1153,1153,1153,1153,0
20231122,165600,134697176,1153,1153,1153,1153,0
20231122,165500,134697176,1153,1153,1153,1153,0
20231122,165400,134697176,1153,1153,1153,1153,0
20231122,165300,134697176,1153,1153,1153,1153,0
20231122,165200,134697176,1153,1153,1153,1153,0
20231122,165100,134697176,1153,1153,1153,1153,0
20231122,165000,134697176,1153,1153,1153,1153,0
20231122,164900,134697176,1153,1153,1153,1153,0
20231122,164800,134697176,1153,1153,1153,1153,0
20231122,164700,134697176,1153,1153,1153,1153,0
20231122,164600,134697176,1153,1153,1153,1153,0
20231122,164500,134697176,1153,1153,1153,1153,0
20231122,164400,134697176,1153,1153,1153,1153,0
20231122,164300,134697176,1153,1153,1153,1153,0
20231122,164200,134697176,1153,1153,1153,1153,0
20231122,164100,134697176,1153,1153,1153,1153,0
20231122,164000,134697176,1153,1153,1153,1153,0
20231122,163900,134697176,1153,1153,1153,1153,0
20231122,163800,134697176,1153,1153,1153,1153,2851
20231122,163700,134697176,1153,1153,1153,1153,0
20231122,163600,134697176,1153,1153,1153,1153,0
20231122,163500,134697176,1153,1153,1153,1153,0
20231122,163400,134697176,1153,1153,1153,1153,0
20231122,163300,134697176,1153,1153,1153,1153,0
20231122,163200,134697176,1153,1153,1153,1153,0
20231122,163100,134697176,1153,1153,1153,1153,0
20231122,163000,134697176,1153,1153,1153,1153,0
20231122,162900,134697176,1153,1153,1153,1153,0
20231122,162800,134697176,1153,1153,1153,1153,0
20231122,162700,134697176,1153,1153,1153,1153,0
20231122,162600,134697176,1153,1153,1153,1153,0
20231122,162500,134697176,1153,1153,1153,1153,0
20231122,162400,134697176,1153,1153,1153,1153,0
20231122,162300,134697176,1153,1153,1153,1153,0
20231122,162200,134697176,1153,1153,1153,1153,0
20231122,162100,134697176,1153,1153,1153,1153,0
20231122,162000,134697176,1153,1153,1153,1153,0
20231122,161900,134697176,1153,1153,1153,1153,0
20231122,161800,134697176,1153,1153,1153,1153,0
20231122,161700,134697176,1153,1153,1153,1153,0
20231122,161600,134697176,1153,1153,1153,1153,0
20231122,161500,134697176,1153,1153,1153,1153,0
20231122,161400,134697176,1153,1153,1153,1153,0
20231122,161300,134697176,1153,1153,1153,1153,0
20231122,161200,134697176,1153,1153,1153,1153,0
20231122,161100,134697176,1153,1153,1153,1153,0
20231122,161000,134697176,1153,1153,1153,1153,0
20231122,160900,134697176,1153,1153,1153,1153,0
20231122,160800,134697176,1153,1153,1153,1153,2851
20231122,160700,134697176,1153,1153,1153,1153,0
20231122,160600,134697176,1153,1153,1153,1153,0
20231122,160500,134697176,1153,1153,1153,1153,0
20231122,160400,134697176,1153,1153,1153,1153,0
20231122,160300,134697176,1153,1153,1153,1153,0
20231122,160200,134697176,1153,1153,1153,1153,0
20231122,160100,134697176,1153,1153,1153,1153,0
20231122,160000,134697176,1153,1153,1153,1153,0
20231122,155900,134697176,1153,1153,1153,1153,0
20231122,155800,134697176,1153,1153,1153,1153,0
20231122,155700,134697176,1153,1153,1153,1153,0
20231122,155600,134697176,1153,1153,1153,1153,0
20231122,155500,134697176,1153,1153,1153,1153,0
20231122,155400,134697176,1153,1153,1153,1153,0
20231122,155300,134697176,1153,1153,1153,1153,0
20231122,155200,134697176,1153,1153,1153,1153,0
20231122,155100,134697176,1153,1153,1153,1153,0
20231122,155000,134697176,1153,1153,1153,1153,0
20231122,154900,134697176,1153,1153,1153,1153,0
20231122,154800,134697176,1153,1153,1153,1153,0
20231122,154700,134697176,1153,1153,1153,1153,0
20231122,154600,134697176,1153,1153,1153,1153,0
20231122,154500,134697176,1153,1153,1153,1153,0
20231122,154400,134697176,1153,1153,1153,1153,0
20231122,154300,134697176,1153,1153,1153,1153,0
20231122,154200,134697176,1153,1153,1153,1153,0
20231122,154100,134697176,1153,1153,1153,1153,0
20231122,154000,134697176,1153,1153,1153,1153,0
20231122,153900,134697176,1153,1153,1153,1153,0
20231122,153800,134697176,1153,1153,1153,1153,2851
20231122,153700,134697176,1153,1153,1153,1153,0
20231122,153600,134697176,1153,1153,1153,1153,0
20231122,153500,134697176,1153,1153,1153,1153,0
20231122,153400,134697176,1153,1153,1153,1153,0
20231122,153300,134697176,1153,1153,1153,1153,0
20231122,153200,134697176,1153,1153,1153,1153,0
20231122,153100,134697176,1153,1153,1153,1153,0
20231122,153000,134697176,1153,1153,1153,1153,2851
20231122,152900,131409973,1153,1153,1153,1153,0
20231122,152800,131409973,1153,1153,1153,1153,0
20231122,152700,131409973,1153,1153,1153,1153,0
20231122,152600,131409973,1153,1153,1153,1153,0
20231122,152500,131409973,1153,1153,1153,1153,0
20231122,152400,131409973,1153,1153,1153,1153,0
20231122,152300,131409973,1153,1153,1153,1153,0
20231122,152200,131409973,1153,1153,1153,1153,0
20231122,152100,131409973,1153,1153,1153,1153,0
20231122,152000,131409973,1153,1153,1153,1153,0
20231122,151900,131409973,1153,1155,1155,1153,1361
20231122,151800,129838040,1153,1153,1153,1153,0
20231122,151700,129838040,1153,1153,1153,1153,50
20231122,151600,129780390,1153,1153,1153,1153,154
20231122,151500,129602828,1153,1154,1154,1153,444
20231122,151400,129090546,1153,1153,1153,1153,0
20231122,151300,129090546,1153,1153,1153,1153,500
20231122,151200,128514046,1153,1153,1153,1153,0
20231122,151100,128514046,1153,1153,1153,1153,0
20231122,151000,128514046,1153,1154,1154,1153,2357
20231122,150900,125794143,1157,1157,1157,1157,0
20231122,150800,125794143,1157,1157,1157,1157,0
20231122,150700,125794143,1157,1154,1157,1154,452
20231122,150600,125271185,1157,1157,1157,1157,0
20231122,150500,125271185,1157,1157,1157,1157,0
20231122,150400,125271185,1157,1157,1157,1157,5
20231122,150300,125265400,1158,1158,1158,1158,0
20231122,150200,125265400,1158,1158,1158,1158,0
20231122,150100,125265400,1158,1158,1158,1158,0
20231122,150000,125265400,1158,1158,1158,1158,0
20231122,145900,125265400,1158,1157,1158,1157,2
20231122,145800,125263085,1153,1153,1153,1153,0
20231122,145700,125263085,1153,1153,1153,1153,0
20231122,145600,125263085,1153,1153,1153,1153,0
20231122,145500,125263085,1153,1153,1153,1153,0
20231122,145400,125263085,1153,1153,1153,1153,0
20231122,145300,125263085,1153,1153,1153,1153,0
20231122,145200,125263085,1153,1153,1153,1153,0
20231122,145100,125263085,1153,1158,1158,1153,1113
20231122,145000,123974796,1157,1157,1157,1157,23
20231122,144900,123948185,1153,1154,1154,1153,262
20231122,144800,123645901,1154,1154,1154,1154,0
20231122,144700,123645901,1154,1154,1154,1154,5
20231122,144600,123640131,1158,1158,1158,1158,0
20231122,144500,123640131,1158,1158,1158,1158,0
20231122,144400,123640131,1158,1158,1158,1158,0
20231122,144300,123640131,1158,1158,1158,1158,223
20231122,144200,123381897,1158,1158,1158,1158,0
20231122,144100,123381897,1158,1158,1158,1158,10
20231122,144000,123370317,1157,1157,1157,1157,1
20231122,143900,123369160,1158,1158,1158,1158,5
20231122,143800,123363370,1153,1153,1153,1153,0
20231122,143700,123363370,1153,1153,1153,1153,0
20231122,143600,123363370,1153,1153,1153,1153,0
20231122,143500,123363370,1153,1153,1153,1153,0
20231122,143400,123363370,1153,1158,1158,1153,39
20231122,143300,123318383,1158,1158,1158,1158,0
20231122,143200,123318383,1158,1158,1158,1158,0
20231122,143100,123318383,1158,1158,1158,1158,6
20231122,143000,123311435,1158,1158,1158,1158,0
20231122,142900,123311435,1158,1158,1158,1158,0
20231122,142800,123311435,1158,1158,1158,1158,0
20231122,142700,123311435,1158,1158,1158,1158,0
20231122,142600,123311435,1158,1158,1158,1158,0
20231122,142500,123311435,1158,1158,1158,1158,10
20231122,142400,123299855,1152,1152,1152,1152,200
20231122,142300,123069455,1158,1158,1158,1158,0
20231122,142200,123069455,1158,1158,1158,1158,0
20231122,142100,123069455,1158,1158,1158,1158,0
20231122,142000,123069455,1158,1158,1158,1158,0
20231122,141900,123069455,1158,1158,1158,1158,100
20231122,141800,122953655,1152,1152,1152,1152,0
20231122,141700,122953655,1152,1157,1157,1152,1914
20231122,141600,120744952,1157,1157,1157,1157,555
20231122,141500,120102817,1157,1157,1159,1157,261
20231122,141400,119800500,1159,1159,1159,1159,0
20231122,141300,119800500,1159,1159,1159,1159,0
20231122,141200,119800500,1159,1159,1159,1159,0
20231122,141100,119800500,1159,1159,1159,1159,10
20231122,141000,119788910,1157,1158,1158,1157,1162
20231122,140900,118443387,1158,1158,1158,1158,0
20231122,140800,118443387,1158,1158,1158,1158,47
20231122,140700,118388961,1158,1158,1158,1158,2
20231122,140600,118386645,1158,1158,1158,1158,0
20231122,140500,118386645,1158,1157,1158,1157,376
20231122,140400,117951604,1157,1157,1157,1157,0
20231122,140300,117951604,1157,1157,1157,1157,2
20231122,140200,117949290,1158,1157,1158,1157,1005
20231122,140100,116786495,1157,1157,1157,1157,0
20231122,140000,116786495,1157,1155,1157,1155,28
20231122,135900,116754139,1157,1157,1157,1157,10
20231122,135800,116742569,1155,1155,1155,1155,0
20231122,135700,116742569,1155,1157,1157,1155,21
20231122,135600,116718292,1157,1157,1157,1157,3
20231122,135500,116714821,1157,1157,1157,1157,0
20231122,135400,116714821,1157,1157,1157,1157,6
20231122,135300,116707879,1157,1157,1157,1157,0
20231122,135200,116707879,1157,1157,1157,1157,0
20231122,135100,116707879,1157,1157,1157,1157,0
20231122,135000,116707879,1157,1156,1157,1156,31
20231122,134900,116672033,1155,1153,1155,1153,1940
20231122,134800,114435136,1152,1152,1152,1152,614
20231122,134700,113727808,1152,1152,1152,1152,0
20231122,134600,113727808,1152,1151,1152,1150,1792
20231122,134500,111665175,1151,1151,1151,1151,0
20231122,134400,111665175,1151,1152,1152,1151,1320
20231122,134300,110144687,1150,1150,1150,1150,0
20231122,134200,110144687,1150,1150,1150,1150,1
20231122,134100,110143537,1151,1152,1152,1151,1378
20231122,134000,108556200,1151,1151,1151,1151,11
20231122,133900,108543539,1151,1151,1152,1151,3509
20231122,133800,104504291,1150,1150,1150,1150,0
20231122,133700,104504291,1150,1150,1150,1150,0
20231122,133600,104504291,1150,1151,1151,1150,1251
20231122,133500,103064515,1151,1151,1151,1151,0
20231122,133400,103064515,1151,1151,1151,1151,0
20231122,133300,103064515,1151,1151,1151,1151,0
20231122,133200,103064515,1151,1151,1151,1151,1
20231122,133100,103063364,1147,1147,1147,1147,0
20231122,133000,103063364,1147,1146,1151,1146,314
20231122,132900,102703314,1146,1146,1146,1146,0
20231122,132800,102703314,1146,1146,1146,1146,669
20231122,132700,101936640,1146,1150,1150,1146,10357
20231122,132600,90051349,1151,1151,1151,1151,2
20231122,132500,90049047,1151,1151,1151,1151,0
20231122,132400,90049047,1151,1151,1151,1151,0
20231122,132300,90049047,1151,1151,1151,1151,0
20231122,132200,90049047,1151,1151,1151,1151,0
20231122,132100,90049047,1151,1150,1151,1150,92
20231122,132000,89943200,1151,1150,1151,1150,308
20231122,131900,89588700,1150,1150,1150,1150,0
20231122,131800,89588700,1150,1150,1150,1150,25
20231122,131700,89559950,1150,1150,1150,1150,10
20231122,131600,89548450,1150,1150,1150,1150,2
20231122,131500,89546150,1150,1150,1150,1150,0
20231122,131400,89546150,1150,1150,1150,1150,58
20231122,131300,89479450,1149,1150,1150,1149,125
20231122,131200,89335820,1150,1151,1151,1150,1072
20231122,131100,88103017,1150,1150,1150,1150,0
20231122,131000,88103017,1150,1150,1150,1150,130
20231122,130900,87953517,1149,1149,1149,1149,1366
20231122,130800,86383983,1150,1150,1150,1150,10
20231122,130700,86372483,1149,1150,1150,1149,2233
20231122,130600,83805713,1149,1149,1149,1149,0
20231122,130500,83805713,1149,1149,1149,1149,0
20231122,130400,83805713,1149,1149,1149,1149,0
20231122,130300,83805713,1149,1149,1149,1149,0
20231122,130200,83805713,1149,1149,1149,1149,0
20231122,130100,83805713,1149,1149,1149,1149,0
20231122,130000,83805713,1149,1149,1149,1149,0
20231122,125900,83805713,1149,1149,1149,1149,0
20231122,125800,83805713,1149,1149,1149,1149,0
20231122,125700,83805713,1149,1149,1149,1149,0
20231122,125600,83805713,1149,1149,1149,1149,5
20231122,125500,83799968,1149,1149,1149,1149,0
20231122,125400,83799968,1149,1149,1149,1149,0
20231122,125300,83799968,1149,1149,1149,1149,0
20231122,125200,83799968,1149,1149,1149,1149,0
20231122,125100,83799968,1149,1149,1149,1149,0
20231122,125000,83799968,1149,1149,1149,1149,1
20231122,124900,83798819,1149,1149,1149,1149,0
20231122,124800,83798819,1149,1149,1149,1149,0
20231122,124700,83798819,1149,1149,1149,1149,60
20231122,124600,83729879,1149,1149,1149,1149,0
20231122,124500,83729879,1149,1149,1149,1149,0
20231122,124400,83729879,1149,1149,1149,1149,0
20231122,124300,83729879,1149,1149,1149,1149,0
20231122,124200,83729879,1149,1149,1149,1149,0
20231122,124100,83729879,1149,1149,1149,1149,0
20231122,124000,83729879,1149,1149,1149,1149,0
20231122,123900,83729879,1149,1149,1149,1149,0
20231122,123800,83729879,1149,1149,1149,1149,215
20231122,123700,83482844,1149,1149,1149,1149,0
20231122,123600,83482844,1149,1149,1149,1149,2
20231122,123500,83480546,1149,1149,1149,1149,0
20231122,123400,83480546,1149,1149,1149,1149,0
20231122,123300,83480546,1149,1149,1149,1149,0
20231122,123200,83480546,1149,1149,1149,1149,1
20231122,123100,83479397,1151,1151,1151,1151,1
20231122,123000,83478246,1151,1151,1151,1151,0
20231122,122900,83478246,1151,1151,1151,1151,0
20231122,122800,83478246,1151,1151,1151,1151,5
20231122,122700,83472491,1148,1148,1148,1148,0
20231122,122600,83472491,1148,1148,1148,1148,0
20231122,122500,83472491,1148,1148,1148,1148,0
20231122,122400,83472491,1148,1151,1151,1148,48
20231122,122300,83417327,1151,1151,1151,1151,0
20231122,122200,83417327,1151,1151,1151,1151,0
20231122,122100,83417327,1151,1151,1151,1151,0
20231122,122000,83417327,1151,1151,1151,1151,0
20231122,121900,83417327,1151,1151,1151,1151,0
20231122,121800,83417327,1151,1151,1151,1151,0
20231122,121700,83417327,1151,1151,1151,1151,0
20231122,121600,83417327,1151,1151,1151,1151,0
20231122,121500,83417327,1151,1151,1151,1151,5
20231122,121400,83411572,1151,1151,1151,1151,0
20231122,121300,83411572,1151,1151,1151,1151,5
20231122,121200,83405817,1151,1148,1151,1148,69
20231122,121100,83326587,1151,1151,1151,1151,0
20231122,121000,83326587,1151,1151,1151,1151,50
20231122,120900,83269037,1151,1151,1151,1151,0
20231122,120800,83269037,1151,1151,1151,1151,0
20231122,120700,83269037,1151,1151,1151,1151,0
20231122,120600,83269037,1151,1151,1151,1151,0
20231122,120500,83269037,1151,1151,1151,1151,0
20231122,120400,83269037,1151,1151,1151,1151,100
20231122,120300,83153937,1151,1151,1151,1151,0
20231122,120200,83153937,1151,1151,1151,1151,3
20231122,120100,83150484,1147,1147,1147,1147,0
20231122,120000,83150484,1147,1147,1147,1147,0
20231122,115900,83150484,1147,1150,1150,1147,1175
20231122,115800,81802331,1150,1150,1150,1150,0
20231122,115700,81802331,1150,1150,1150,1150,0
20231122,115600,81802331,1150,1150,1150,1150,0
20231122,115500,81802331,1150,1150,1150,1150,0
20231122,115400,81802331,1150,1150,1150,1150,99
20231122,115300,81688481,1149,1147,1149,1147,1742
20231122,115200,79690405,1148,1148,1148,1148,2237
20231122,115100,77122329,1147,1148,1148,1147,994
20231122,115000,75981316,1148,1149,1149,1148,2221
20231122,114900,73431601,1151,1151,1151,1151,0
20231122,114800,73431601,1151,1151,1151,1151,0
20231122,114700,73431601,1151,1151,1151,1151,0
20231122,114600,73431601,1151,1150,1151,1150,500
20231122,114500,72856592,1150,1150,1150,1150,0
20231122,114400,72856592,1150,1150,1150,1150,1
20231122,114300,72855442,1148,1148,1148,1148,1
20231122,114200,72854294,1148,1148,1148,1148,1
20231122,114100,72853146,1148,1149,1149,1148,1137
20231122,114000,71547826,1149,1149,1149,1149,0
20231122,113900,71547826,1149,1149,1149,1149,0
20231122,113800,71547826,1149,1149,1149,1149,156
20231122,113700,71368582,1149,1149,1149,1149,4
20231122,113600,71363986,1148,1148,1148,1148,0
20231122,113500,71363986,1148,1148,1148,1148,0
20231122,113400,71363986,1148,1149,1149,1148,75
20231122,113300,71277879,1148,1149,1149,1148,934
20231122,113200,70204806,1149,1149,1149,1149,0
20231122,113100,70204806,1149,1149,1149,1149,0
20231122,113000,70204806,1149,1149,1149,1149,0
20231122,112900,70204806,1149,1149,1149,1149,0
20231122,112800,70204806,1149,1149,1149,1149,0
20231122,112700,70204806,1149,1149,1149,1149,0
20231122,112600,70204806,1149,1149,1149,1149,0
20231122,112500,70204806,1149,1149,1149,1149,1501
20231122,112400,68480157,1149,1149,1149,1149,0
20231122,112300,68480157,1149,1150,1150,1149,1237
20231122,112200,67057796,1152,1152,1152,1152,0
20231122,112100,67057796,1152,1152,1152,1152,0
20231122,112000,67057796,1152,1152,1152,1152,0
20231122,111900,67057796,1152,1152,1152,1152,5
20231122,111800,67052036,1152,1152,1152,1152,0
20231122,111700,67052036,1152,1152,1152,1152,0
20231122,111600,67052036,1152,1152,1152,1152,0
20231122,111500,67052036,1152,1152,1152,1152,1
20231122,111400,67050884,1149,1149,1149,1149,0
20231122,111300,67050884,1149,1149,1149,1149,0
20231122,111200,67050884,1149,1149,1149,1149,82
20231122,111100,66956666,1150,1150,1150,1150,0
20231122,111000,66956666,1150,1150,1150,1150,180
20231122,110900,66749666,1150,1150,1150,1150,1343
20231122,110800,65205216,1150,1150,1150,1150,0
20231122,110700,65205216,1150,1150,1150,1150,0
20231122,110600,65205216,1150,1150,1150,1150,0
20231122,110500,65205216,1150,1150,1150,1150,0
20231122,110400,65205216,1150,1150,1150,1150,19
20231122,110300,65183366,1149,1149,1149,1149,0
20231122,110200,65183366,1149,1152,1152,1149,71
20231122,110100,65101784,1149,1149,1149,1149,0
20231122,110000,65101784,1149,1149,1149,1149,0
20231122,105900,65101784,1149,1149,1149,1149,1111
20231122,105800,63825245,1149,1150,1150,1149,1143
20231122,105700,62511673,1151,1151,1151,1151,115
20231122,105600,62379308,1152,1152,1152,1152,30
20231122,105500,62344748,1152,1152,1152,1152,0
20231122,105400,62344748,1152,1152,1152,1152,0
20231122,105300,62344748,1152,1152,1152,1152,0
20231122,105200,62344748,1152,1152,1152,1152,0
20231122,105100,62344748,1152,1152,1152,1152,25
20231122,105000,62315948,1152,1151,1152,1151,6
20231122,104900,62309037,1150,1150,1150,1150,85
20231122,104800,62211287,1150,1150,1150,1150,0
20231122,104700,62211287,1150,1150,1150,1150,7
20231122,104600,62203237,1149,1149,1149,1149,319
20231122,104500,61836706,1150,1150,1150,1150,0
20231122,104400,61836706,1150,1150,1150,1150,18
20231122,104300,61816006,1150,1150,1150,1150,1
20231122,104200,61814856,1150,1150,1150,1150,1
20231122,104100,61813706,1149,1150,1150,1149,931
20231122,104000,60743833,1148,1148,1148,1148,200
20231122,103900,60514233,1149,1149,1149,1149,1
20231122,103800,60513084,1150,1150,1150,1150,1
20231122,103700,60511934,1150,1151,1151,1150,25
20231122,103600,60483183,1153,1153,1153,1153,0
20231122,103500,60483183,1153,1153,1153,1153,0
20231122,103400,60483183,1153,1153,1153,1153,0
20231122,103300,60483183,1153,1153,1153,1153,0
20231122,103200,60483183,1153,1153,1153,1153,0
20231122,103100,60483183,1153,1153,1153,1153,0
20231122,103000,60483183,1153,1153,1153,1153,2
20231122,102900,60480877,1153,1153,1153,1153,1
20231122,102800,60479724,1153,1153,1153,1153,15
20231122,102700,60462429,1153,1149,1153,1147,3001
20231122,102600,57019900,1146,1146,1146,1146,0
20231122,102500,57019900,1146,1146,1146,1146,0
20231122,102400,57019900,1146,1146,1146,1146,0
20231122,102300,57019900,1146,1146,1146,1146,0
20231122,102200,57019900,1146,1146,1146,1146,0
20231122,102100,57019900,1146,1146,1146,1146,0
20231122,102000,57019900,1146,1150,1150,1146,8789
20231122,101900,46934909,1150,1150,1150,1150,0
20231122,101800,46934909,1150,1150,1150,1150,0
20231122,101700,46934909,1150,1150,1150,1150,0
20231122,101600,46934909,1150,1150,1150,1150,0
20231122,101500,46934909,1150,1150,1150,1150,1143
20231122,101400,45620459,1149,1149,1149,1149,0
20231122,101300,45620459,1149,1149,1149,1149,2470
20231122,101200,42782429,1150,1150,1150,1150,0
20231122,101100,42782429,1150,1150,1150,1150,184
20231122,101000,42570829,1150,1150,1150,1150,164
20231122,100900,42382229,1150,1150,1150,1150,0
20231122,100800,42382229,1150,1150,1150,1150,500
20231122,100700,41807229,1150,1150,1150,1150,4
20231122,100600,41802629,1150,1150,1150,1150,1111
20231122,100500,40524979,1153,1153,1153,1153,0
20231122,100400,40524979,1153,1153,1153,1153,100
20231122,100300,40409679,1154,1154,1154,1154,0
20231122,100200,40409679,1154,1154,1154,1154,0
20231122,100100,40409679,1154,1154,1154,1154,75
20231122,100000,40323129,1154,1154,1154,1154,1
20231122,095900,40321975,1149,1149,1149,1149,280
20231122,095800,40000255,1150,1150,1150,1150,0
20231122,095700,40000255,1150,1150,1150,1150,0
20231122,095600,40000255,1150,1151,1151,1150,183
20231122,095500,39789664,1151,1149,1151,1149,2957
20231122,095400,36386751,1149,1149,1149,1149,1188
20231122,095300,35021739,1149,1149,1149,1149,213
20231122,095200,34777002,1149,1149,1149,1149,177
20231122,095100,34573629,1149,1149,1149,1149,201
20231122,095000,34342680,1149,1148,1149,1148,1428
20231122,094900,32702897,1149,1149,1149,1149,130
20231122,094800,32553527,1150,1150,1150,1150,5
20231122,094700,32547777,1150,1150,1150,1150,5
20231122,094600,32542027,1150,1150,1150,1150,5
20231122,094500,32536277,1150,1150,1150,1150,21
20231122,094400,32512127,1150,1151,1151,1150,1067
20231122,094300,31285061,1151,1153,1153,1151,2183
20231122,094200,28772341,1155,1155,1155,1155,0
20231122,094100,28772341,1155,1155,1155,1155,150
20231122,094000,28599091,1156,1156,1156,1156,0
20231122,093900,28599091,1156,1156,1156,1151,111
20231122,093800,28471275,1157,1157,1157,1157,0
20231122,093700,28471275,1157,1157,1157,1157,0
20231122,093600,28471275,1157,1157,1157,1157,0
20231122,093500,28471275,1157,1157,1157,1157,0
20231122,093400,28471275,1157,1157,1157,1157,0
20231122,093300,28471275,1157,1157,1157,1157,0
20231122,093200,28471275,1157,1157,1157,1157,8
20231122,093100,28462019,1158,1157,1158,1150,143
20231122,093000,28297540,1157,1157,1157,1157,5
20231122,092900,28291755,1150,1150,1150,1150,1
20231122,092800,28290605,1158,1158,1158,1158,1
20231122,092700,28289447,1151,1153,1153,1151,1221
20231122,092600,26883676,1152,1161,1161,1152,68
20231122,092500,26805287,1162,1162,1162,1162,0
20231122,092400,26805287,1162,1160,1162,1160,19
20231122,092300,26783245,1160,1160,1160,1160,0
20231122,092200,26783245,1160,1160,1160,1160,41
20231122,092100,26735685,1160,1154,1164,1154,3009
20231122,092000,23246852,1150,1150,1150,1150,8
20231122,091900,23237652,1148,1148,1148,1148,0
20231122,091800,23237652,1148,1150,1150,1148,4525
20231122,091700,18039058,1150,1150,1150,1150,0
20231122,091600,18039058,1150,1150,1150,1150,0
20231122,091500,18039058,1150,1150,1150,1150,501
20231122,091400,17462908,1150,1150,1150,1150,0
20231122,091300,17462908,1150,1150,1150,1150,1000
20231122,091200,16312908,1150,1150,1150,1150,500
20231122,091100,15737908,1148,1152,1152,1148,240
20231122,091000,15462384,1153,1155,1155,1144,4586
20231122,090900,10200414,1155,1155,1155,1155,32
20231122,090800,10163454,1154,1155,1155,1146,2407
20231122,090700,7385813,1155,1155,1155,1155,3
20231122,090600,7382348,1155,1154,1155,1154,85
20231122,090500,7284238,1150,1150,1150,1150,0
20231122,090400,7284238,1150,1154,1154,1150,259
20231122,090300,6985576,1150,1151,1151,1143,3010
20231122,090200,3530252,1150,1150,1150,1150,0
20231122,090100,3530252,1150,1153,1153,1150,1840
20231122,090000,1412373,1154,1156,1156,1154,1013