stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231121,201800,357028729,1044,1044,1044,1044,7549
20231121,201700,357028729,1044,1044,1044,1044,0
20231121,201600,357028729,1044,1044,1044,1044,0
20231121,201500,357028729,1044,1044,1044,1044,0
20231121,201400,357028729,1044,1044,1044,1044,0
20231121,201300,357028729,1044,1044,1044,1044,0
20231121,201200,357028729,1044,1044,1044,1044,0
20231121,201100,357028729,1044,1044,1044,1044,0
20231121,201000,357028729,1044,1044,1044,1044,0
20231121,200900,357028729,1044,1044,1044,1044,0
20231121,200800,357028729,1044,1044,1044,1044,0
20231121,200700,357028729,1044,1044,1044,1044,0
20231121,200600,357028729,1044,1044,1044,1044,0
20231121,200500,357028729,1044,1044,1044,1044,0
20231121,200400,357028729,1044,1044,1044,1044,0
20231121,200300,357028729,1044,1044,1044,1044,0
20231121,200200,357028729,1044,1044,1044,1044,0
20231121,200100,357028729,1044,1044,1044,1044,0
20231121,200000,357028729,1044,1044,1044,1044,0
20231121,195900,357028729,1044,1044,1044,1044,0
20231121,195800,357028729,1044,1044,1044,1044,0
20231121,195700,357028729,1044,1044,1044,1044,0
20231121,195600,357028729,1044,1044,1044,1044,0
20231121,195500,357028729,1044,1044,1044,1044,0
20231121,195400,357028729,1044,1044,1044,1044,0
20231121,195300,357028729,1044,1044,1044,1044,0
20231121,195200,357028729,1044,1044,1044,1044,0
20231121,195100,357028729,1044,1044,1044,1044,0
20231121,195000,357028729,1044,1044,1044,1044,0
20231121,194900,357028729,1044,1044,1044,1044,0
20231121,194800,357028729,1044,1044,1044,1044,7549
20231121,194700,357028729,1044,1044,1044,1044,0
20231121,194600,357028729,1044,1044,1044,1044,0
20231121,194500,357028729,1044,1044,1044,1044,0
20231121,194400,357028729,1044,1044,1044,1044,0
20231121,194300,357028729,1044,1044,1044,1044,0
20231121,194200,357028729,1044,1044,1044,1044,0
20231121,194100,357028729,1044,1044,1044,1044,0
20231121,194000,357028729,1044,1044,1044,1044,0
20231121,193900,357028729,1044,1044,1044,1044,0
20231121,193800,357028729,1044,1044,1044,1044,0
20231121,193700,357028729,1044,1044,1044,1044,0
20231121,193600,357028729,1044,1044,1044,1044,0
20231121,193500,357028729,1044,1044,1044,1044,0
20231121,193400,357028729,1044,1044,1044,1044,0
20231121,193300,357028729,1044,1044,1044,1044,0
20231121,193200,357028729,1044,1044,1044,1044,0
20231121,193100,357028729,1044,1044,1044,1044,0
20231121,193000,357028729,1044,1044,1044,1044,0
20231121,192900,357028729,1044,1044,1044,1044,0
20231121,192800,357028729,1044,1044,1044,1044,0
20231121,192700,357028729,1044,1044,1044,1044,0
20231121,192600,357028729,1044,1044,1044,1044,0
20231121,192500,357028729,1044,1044,1044,1044,0
20231121,192400,357028729,1044,1044,1044,1044,0
20231121,192300,357028729,1044,1044,1044,1044,0
20231121,192200,357028729,1044,1044,1044,1044,0
20231121,192100,357028729,1044,1044,1044,1044,0
20231121,192000,357028729,1044,1044,1044,1044,0
20231121,191900,357028729,1044,1044,1044,1044,0
20231121,191800,357028729,1044,1044,1044,1044,7549
20231121,191700,357028729,1044,1044,1044,1044,0
20231121,191600,357028729,1044,1044,1044,1044,0
20231121,191500,357028729,1044,1044,1044,1044,0
20231121,191400,357028729,1044,1044,1044,1044,0
20231121,191300,357028729,1044,1044,1044,1044,0
20231121,191200,357028729,1044,1044,1044,1044,0
20231121,191100,357028729,1044,1044,1044,1044,0
20231121,191000,357028729,1044,1044,1044,1044,0
20231121,190900,357028729,1044,1044,1044,1044,0
20231121,190800,357028729,1044,1044,1044,1044,0
20231121,190700,357028729,1044,1044,1044,1044,0
20231121,190600,357028729,1044,1044,1044,1044,0
20231121,190500,357028729,1044,1044,1044,1044,0
20231121,190400,357028729,1044,1044,1044,1044,0
20231121,190300,357028729,1044,1044,1044,1044,0
20231121,190200,357028729,1044,1044,1044,1044,0
20231121,190100,357028729,1044,1044,1044,1044,0
20231121,190000,357028729,1044,1044,1044,1044,0
20231121,185900,357028729,1044,1044,1044,1044,0
20231121,185800,357028729,1044,1044,1044,1044,0
20231121,185700,357028729,1044,1044,1044,1044,0
20231121,185600,357028729,1044,1044,1044,1044,0
20231121,185500,357028729,1044,1044,1044,1044,0
20231121,185400,357028729,1044,1044,1044,1044,0
20231121,185300,357028729,1044,1044,1044,1044,0
20231121,185200,357028729,1044,1044,1044,1044,0
20231121,185100,357028729,1044,1044,1044,1044,0
20231121,185000,357028729,1044,1044,1044,1044,0
20231121,184900,357028729,1044,1044,1044,1044,0
20231121,184800,357028729,1044,1044,1044,1044,7549
20231121,184700,357028729,1044,1044,1044,1044,0
20231121,184600,357028729,1044,1044,1044,1044,0
20231121,184500,357028729,1044,1044,1044,1044,0
20231121,184400,357028729,1044,1044,1044,1044,0
20231121,184300,357028729,1044,1044,1044,1044,0
20231121,184200,357028729,1044,1044,1044,1044,0
20231121,184100,357028729,1044,1044,1044,1044,0
20231121,184000,357028729,1044,1044,1044,1044,0
20231121,183900,357028729,1044,1044,1044,1044,0
20231121,183800,357028729,1044,1044,1044,1044,0
20231121,183700,357028729,1044,1044,1044,1044,0
20231121,183600,357028729,1044,1044,1044,1044,0
20231121,183500,357028729,1044,1044,1044,1044,0
20231121,183400,357028729,1044,1044,1044,1044,0
20231121,183300,357028729,1044,1044,1044,1044,0
20231121,183200,357028729,1044,1044,1044,1044,0
20231121,183100,357028729,1044,1044,1044,1044,0
20231121,183000,357028729,1044,1044,1044,1044,0
20231121,182900,357028729,1044,1044,1044,1044,0
20231121,182800,357028729,1044,1044,1044,1044,0
20231121,182700,357028729,1044,1044,1044,1044,0
20231121,182600,357028729,1044,1044,1044,1044,0
20231121,182500,357028729,1044,1044,1044,1044,0
20231121,182400,357028729,1044,1044,1044,1044,0
20231121,182300,357028729,1044,1044,1044,1044,0
20231121,182200,357028729,1044,1044,1044,1044,0
20231121,182100,357028729,1044,1044,1044,1044,0
20231121,182000,357028729,1044,1044,1044,1044,0
20231121,181900,357028729,1044,1044,1044,1044,0
20231121,181800,357028729,1044,1044,1044,1044,7549
20231121,181700,357028729,1044,1044,1044,1044,0
20231121,181600,357028729,1044,1044,1044,1044,0
20231121,181500,357028729,1044,1044,1044,1044,0
20231121,181400,357028729,1044,1044,1044,1044,0
20231121,181300,357028729,1044,1044,1044,1044,0
20231121,181200,357028729,1044,1044,1044,1044,0
20231121,181100,357028729,1044,1044,1044,1044,0
20231121,181000,357028729,1044,1044,1044,1044,0
20231121,180900,357028729,1044,1044,1044,1044,0
20231121,180800,357028729,1044,1044,1044,1044,0
20231121,180700,357028729,1044,1044,1044,1044,0
20231121,180600,357028729,1044,1044,1044,1044,0
20231121,180500,357028729,1044,1044,1044,1044,0
20231121,180400,357028729,1044,1044,1044,1044,0
20231121,180300,357028729,1044,1044,1044,1044,0
20231121,180200,357028729,1044,1044,1044,1044,0
20231121,180100,357028729,1044,1044,1044,1044,0
20231121,180000,357028729,1044,1044,1044,1044,0
20231121,175900,357028729,1044,1044,1044,1044,0
20231121,175800,357028729,1044,1044,1044,1044,0
20231121,175700,357028729,1044,1044,1044,1044,0
20231121,175600,357028729,1044,1044,1044,1044,0
20231121,175500,357028729,1044,1044,1044,1044,0
20231121,175400,357028729,1044,1044,1044,1044,0
20231121,175300,357028729,1044,1044,1044,1044,0
20231121,175200,357028729,1044,1044,1044,1044,0
20231121,175100,357028729,1044,1044,1044,1044,0
20231121,175000,357028729,1044,1044,1044,1044,0
20231121,174900,357028729,1044,1044,1044,1044,0
20231121,174800,357028729,1044,1044,1044,1044,7549
20231121,174700,357028729,1044,1044,1044,1044,0
20231121,174600,357028729,1044,1044,1044,1044,0
20231121,174500,357028729,1044,1044,1044,1044,0
20231121,174400,357028729,1044,1044,1044,1044,0
20231121,174300,357028729,1044,1044,1044,1044,0
20231121,174200,357028729,1044,1044,1044,1044,0
20231121,174100,357028729,1044,1044,1044,1044,0
20231121,174000,357028729,1044,1044,1044,1044,0
20231121,173900,357028729,1044,1044,1044,1044,0
20231121,173800,357028729,1044,1044,1044,1044,0
20231121,173700,357028729,1044,1044,1044,1044,0
20231121,173600,357028729,1044,1044,1044,1044,0
20231121,173500,357028729,1044,1044,1044,1044,0
20231121,173400,357028729,1044,1044,1044,1044,0
20231121,173300,357028729,1044,1044,1044,1044,0
20231121,173200,357028729,1044,1044,1044,1044,0
20231121,173100,357028729,1044,1044,1044,1044,0
20231121,173000,357028729,1044,1044,1044,1044,0
20231121,172900,357028729,1044,1044,1044,1044,0
20231121,172800,357028729,1044,1044,1044,1044,0
20231121,172700,357028729,1044,1044,1044,1044,0
20231121,172600,357028729,1044,1044,1044,1044,0
20231121,172500,357028729,1044,1044,1044,1044,0
20231121,172400,357028729,1044,1044,1044,1044,0
20231121,172300,357028729,1044,1044,1044,1044,0
20231121,172200,357028729,1044,1044,1044,1044,0
20231121,172100,357028729,1044,1044,1044,1044,0
20231121,172000,357028729,1044,1044,1044,1044,0
20231121,171900,357028729,1044,1044,1044,1044,0
20231121,171800,357028729,1044,1044,1044,1044,7549
20231121,171700,357028729,1044,1044,1044,1044,0
20231121,171600,357028729,1044,1044,1044,1044,0
20231121,171500,357028729,1044,1044,1044,1044,0
20231121,171400,357028729,1044,1044,1044,1044,0
20231121,171300,357028729,1044,1044,1044,1044,0
20231121,171200,357028729,1044,1044,1044,1044,0
20231121,171100,357028729,1044,1044,1044,1044,0
20231121,171000,357028729,1044,1044,1044,1044,0
20231121,170900,357028729,1044,1044,1044,1044,0
20231121,170800,357028729,1044,1044,1044,1044,0
20231121,170700,357028729,1044,1044,1044,1044,0
20231121,170600,357028729,1044,1044,1044,1044,0
20231121,170500,357028729,1044,1044,1044,1044,0
20231121,170400,357028729,1044,1044,1044,1044,0
20231121,170300,357028729,1044,1044,1044,1044,0
20231121,170200,357028729,1044,1044,1044,1044,0
20231121,170100,357028729,1044,1044,1044,1044,0
20231121,170000,357028729,1044,1044,1044,1044,0
20231121,165900,357028729,1044,1044,1044,1044,0
20231121,165800,357028729,1044,1044,1044,1044,0
20231121,165700,357028729,1044,1044,1044,1044,0
20231121,165600,357028729,1044,1044,1044,1044,0
20231121,165500,357028729,1044,1044,1044,1044,0
20231121,165400,357028729,1044,1044,1044,1044,0
20231121,165300,357028729,1044,1044,1044,1044,0
20231121,165200,357028729,1044,1044,1044,1044,0
20231121,165100,357028729,1044,1044,1044,1044,0
20231121,165000,357028729,1044,1044,1044,1044,0
20231121,164900,357028729,1044,1044,1044,1044,0
20231121,164800,357028729,1044,1044,1044,1044,7549
20231121,164700,357028729,1044,1044,1044,1044,0
20231121,164600,357028729,1044,1044,1044,1044,0
20231121,164500,357028729,1044,1044,1044,1044,0
20231121,164400,357028729,1044,1044,1044,1044,0
20231121,164300,357028729,1044,1044,1044,1044,0
20231121,164200,357028729,1044,1044,1044,1044,0
20231121,164100,357028729,1044,1044,1044,1044,0
20231121,164000,357028729,1044,1044,1044,1044,0
20231121,163900,357028729,1044,1044,1044,1044,0
20231121,163800,357028729,1044,1044,1044,1044,0
20231121,163700,357028729,1044,1044,1044,1044,0
20231121,163600,357028729,1044,1044,1044,1044,0
20231121,163500,357028729,1044,1044,1044,1044,0
20231121,163400,357028729,1044,1044,1044,1044,0
20231121,163300,357028729,1044,1044,1044,1044,0
20231121,163200,357028729,1044,1044,1044,1044,0
20231121,163100,357028729,1044,1044,1044,1044,0
20231121,163000,357028729,1044,1044,1044,1044,0
20231121,162900,357028729,1044,1044,1044,1044,0
20231121,162800,357028729,1044,1044,1044,1044,0
20231121,162700,357028729,1044,1044,1044,1044,0
20231121,162600,357028729,1044,1044,1044,1044,0
20231121,162500,357028729,1044,1044,1044,1044,0
20231121,162400,357028729,1044,1044,1044,1044,0
20231121,162300,357028729,1044,1044,1044,1044,0
20231121,162200,357028729,1044,1044,1044,1044,0
20231121,162100,357028729,1044,1044,1044,1044,0
20231121,162000,357028729,1044,1044,1044,1044,0
20231121,161900,357028729,1044,1044,1044,1044,0
20231121,161800,357028729,1044,1044,1044,1044,7549
20231121,161700,357028729,1044,1044,1044,1044,0
20231121,161600,357028729,1044,1044,1044,1044,0
20231121,161500,357028729,1044,1044,1044,1044,0
20231121,161400,357028729,1044,1044,1044,1044,0
20231121,161300,357028729,1044,1044,1044,1044,0
20231121,161200,357028729,1044,1044,1044,1044,0
20231121,161100,357028729,1044,1044,1044,1044,0
20231121,161000,357028729,1044,1044,1044,1044,0
20231121,160900,357028729,1044,1044,1044,1044,0
20231121,160800,357028729,1044,1044,1044,1044,0
20231121,160700,357028729,1044,1044,1044,1044,0
20231121,160600,357028729,1044,1044,1044,1044,0
20231121,160500,357028729,1044,1044,1044,1044,0
20231121,160400,357028729,1044,1044,1044,1044,0
20231121,160300,357028729,1044,1044,1044,1044,0
20231121,160200,357028729,1044,1044,1044,1044,0
20231121,160100,357028729,1044,1044,1044,1044,0
20231121,160000,357028729,1044,1044,1044,1044,0
20231121,155900,357028729,1044,1044,1044,1044,0
20231121,155800,357028729,1044,1044,1044,1044,0
20231121,155700,357028729,1044,1044,1044,1044,0
20231121,155600,357028729,1044,1044,1044,1044,0
20231121,155500,357028729,1044,1044,1044,1044,0
20231121,155400,357028729,1044,1044,1044,1044,0
20231121,155300,357028729,1044,1044,1044,1044,0
20231121,155200,357028729,1044,1044,1044,1044,0
20231121,155100,357028729,1044,1044,1044,1044,0
20231121,155000,357028729,1044,1044,1044,1044,0
20231121,154900,357028729,1044,1044,1044,1044,0
20231121,154800,357028729,1044,1044,1044,1044,7549
20231121,154700,357028729,1044,1044,1044,1044,0
20231121,154600,357028729,1044,1044,1044,1044,0
20231121,154500,357028729,1044,1044,1044,1044,0
20231121,154400,357028729,1044,1044,1044,1044,0
20231121,154300,357028729,1044,1044,1044,1044,0
20231121,154200,357028729,1044,1044,1044,1044,0
20231121,154100,357028729,1044,1044,1044,1044,0
20231121,154000,357028729,1044,1044,1044,1044,0
20231121,153900,357028729,1044,1044,1044,1044,0
20231121,153800,357028729,1044,1044,1044,1044,0
20231121,153700,357028729,1044,1044,1044,1044,0
20231121,153600,357028729,1044,1044,1044,1044,0
20231121,153500,357028729,1044,1044,1044,1044,0
20231121,153400,357028729,1044,1044,1044,1044,0
20231121,153300,357028729,1044,1044,1044,1044,0
20231121,153200,357028729,1044,1044,1044,1044,0
20231121,153100,357028729,1044,1044,1044,1044,0
20231121,153000,357028729,1044,1044,1044,1044,7549
20231121,152900,349147573,1044,1044,1044,1044,0
20231121,152800,349147573,1044,1044,1044,1044,0
20231121,152700,349147573,1044,1044,1044,1044,0
20231121,152600,349147573,1044,1044,1044,1044,0
20231121,152500,349147573,1044,1044,1044,1044,0
20231121,152400,349147573,1044,1044,1044,1044,0
20231121,152300,349147573,1044,1044,1044,1044,0
20231121,152200,349147573,1044,1044,1044,1044,0
20231121,152100,349147573,1044,1044,1044,1044,0
20231121,152000,349147573,1044,1044,1044,1044,0
20231121,151900,349147573,1044,1043,1044,1041,1170
20231121,151800,347926969,1044,1044,1044,1044,0
20231121,151700,347926969,1044,1041,1044,1041,1064
20231121,151600,346817733,1042,1044,1044,1041,1085
20231121,151500,345687969,1042,1042,1042,1042,465
20231121,151400,345203439,1042,1043,1043,1042,43
20231121,151300,345158603,1043,1043,1043,1041,36
20231121,151200,345121106,1042,1041,1042,1041,301
20231121,151100,344807508,1043,1043,1044,1041,403
20231121,151000,344387447,1045,1042,1045,1042,507
20231121,150900,343858893,1042,1039,1042,1039,1114
20231121,150800,342700300,1040,1036,1040,1036,2614
20231121,150700,339989795,1037,1036,1037,1036,10
20231121,150600,339979429,1036,1036,1036,1036,0
20231121,150500,339979429,1036,1036,1036,1036,100
20231121,150400,339875829,1037,1037,1037,1027,1038
20231121,150300,338807308,1039,1039,1039,1039,11
20231121,150200,338795879,1039,1039,1039,1039,5
20231121,150100,338790684,1040,1040,1040,1040,0
20231121,150000,338790684,1040,1038,1040,1037,1662
20231121,145900,337062441,1040,1039,1040,1032,153
20231121,145800,336904173,1040,1035,1040,1035,963
20231121,145700,335903059,1035,1035,1035,1035,230
20231121,145600,335665009,1035,1035,1035,1035,0
20231121,145500,335665009,1035,1032,1035,1032,866
20231121,145400,334771267,1035,1035,1035,1035,0
20231121,145300,334771267,1035,1035,1035,1032,63
20231121,145200,334706170,1032,1037,1037,1032,638
20231121,145100,334045907,1041,1038,1041,1038,1885
20231121,145000,332089274,1042,1045,1045,1042,1315
20231121,144900,330717635,1045,1038,1045,1021,8330
20231121,144800,322107891,1038,1038,1038,1038,0
20231121,144700,322107891,1038,1038,1038,1038,36
20231121,144600,322070523,1038,1038,1038,1038,1
20231121,144500,322069485,1036,1035,1036,1035,25
20231121,144400,322043590,1036,1036,1036,1036,30
20231121,144300,322012510,1038,1036,1038,1036,1297
20231121,144200,320666348,1038,1032,1038,1032,5649
20231121,144100,314817562,1034,1034,1034,1034,562
20231121,144000,314236454,1034,1034,1034,1034,67
20231121,143900,314167176,1034,1032,1034,1032,577
20231121,143800,313570762,1034,1034,1034,1034,0
20231121,143700,313570762,1034,1034,1034,1034,0
20231121,143600,313570762,1034,1034,1034,1034,319
20231121,143500,313240916,1033,1031,1033,1031,1615
20231121,143400,311575551,1030,1030,1030,1030,100
20231121,143300,311472551,1034,1034,1034,1034,10
20231121,143200,311462211,1034,1034,1034,1034,1
20231121,143100,311461177,1035,1035,1035,1035,0
20231121,143000,311461177,1035,1035,1035,1035,0
20231121,142900,311461177,1035,1035,1035,1035,0
20231121,142800,311461177,1035,1029,1035,1029,1647
20231121,142700,309764992,1029,1029,1029,1029,0
20231121,142600,309764992,1029,1029,1029,1029,0
20231121,142500,309764992,1029,1033,1035,1029,395
20231121,142400,309357395,1029,1031,1032,1029,1252
20231121,142300,308067026,1027,1027,1027,1027,0
20231121,142200,308067026,1027,1027,1027,1027,0
20231121,142100,308067026,1027,1027,1027,1027,355
20231121,142000,307702441,1027,1027,1027,1027,0
20231121,141900,307702441,1027,1027,1027,1027,0
20231121,141800,307702441,1027,1027,1027,1027,2000
20231121,141700,305648441,1031,1030,1031,1030,1884
20231121,141600,303706337,1029,1027,1029,1027,2889
20231121,141500,300736539,1024,1024,1024,1024,2
20231121,141400,300734491,1027,1027,1027,1027,0
20231121,141300,300734491,1027,1027,1027,1027,123
20231121,141200,300608170,1027,1027,1027,1027,2
20231121,141100,300606116,1027,1027,1027,1027,9
20231121,141000,300596873,1027,1025,1027,1022,1033
20231121,140900,299539332,1025,1025,1025,1025,0
20231121,140800,299539332,1025,1025,1025,1025,0
20231121,140700,299539332,1025,1025,1025,1025,0
20231121,140600,299539332,1025,1025,1025,1025,50
20231121,140500,299488082,1028,1028,1028,1028,9
20231121,140400,299478830,1028,1025,1028,1025,993
20231121,140300,298458056,1028,1028,1028,1028,972
20231121,140200,297458840,1027,1022,1027,1022,74
20231121,140100,297382942,1027,1027,1027,1027,0
20231121,140000,297382942,1027,1027,1027,1027,0
20231121,135900,297382942,1027,1022,1027,1022,306
20231121,135800,297070180,1021,1021,1021,1021,0
20231121,135700,297070180,1021,1021,1021,1021,105
20231121,135600,296962975,1021,1021,1021,1021,20
20231121,135500,296942555,1027,1027,1027,1027,54
20231121,135400,296887097,1028,1026,1028,1026,2500
20231121,135300,294317441,1028,1028,1028,1028,0
20231121,135200,294317441,1028,1028,1028,1028,0
20231121,135100,294317441,1028,1022,1028,1022,3345
20231121,135000,290892838,1024,1024,1024,1024,0
20231121,134900,290892838,1024,1022,1024,1022,288
20231121,134800,290598370,1016,1016,1016,1016,5
20231121,134700,290593290,1022,1022,1022,1022,0
20231121,134600,290593290,1022,1022,1022,1022,5
20231121,134500,290588180,1022,1022,1022,1022,0
20231121,134400,290588180,1022,1022,1022,1022,0
20231121,134300,290588180,1022,1022,1022,1022,40
20231121,134200,290547300,1022,1022,1022,1022,4
20231121,134100,290543212,1016,1016,1016,1016,0
20231121,134000,290543212,1016,1016,1016,1016,1
20231121,133900,290542196,1030,1030,1030,1030,0
20231121,133800,290542196,1030,1030,1030,1030,0
20231121,133700,290542196,1030,1030,1030,1030,0
20231121,133600,290542196,1030,1030,1030,1030,1
20231121,133500,290541166,1031,1021,1031,1021,5867
20231121,133400,284511001,1022,1011,1022,1010,2942
20231121,133300,281534612,1010,1011,1011,1010,3197
20231121,133200,278305473,1010,1011,1011,1010,3132
20231121,133100,275139186,1011,1011,1012,1011,735
20231121,133000,274396100,1012,1014,1014,1012,809
20231121,132900,273576172,1014,1014,1014,1014,0
20231121,132800,273576172,1014,1014,1014,1014,0
20231121,132700,273576172,1014,1014,1014,1014,0
20231121,132600,273576172,1014,1012,1014,1012,2
20231121,132500,273574146,1013,1014,1014,1012,3
20231121,132400,273571107,1014,1013,1014,1012,39
20231121,132300,273531595,1014,1013,1014,1013,12
20231121,132200,273519437,1014,1014,1014,1014,50
20231121,132100,273468737,1012,1012,1012,1012,0
20231121,132000,273468737,1012,1012,1012,1012,1000
20231121,131900,272456737,1012,1012,1012,1012,0
20231121,131800,272456737,1012,1012,1012,1012,127
20231121,131700,272328213,1011,1016,1016,1011,340
20231121,131600,271983286,1018,1018,1018,1018,1
20231121,131500,271982268,1017,1017,1017,1017,1
20231121,131400,271981251,1023,1021,1023,1021,239
20231121,131300,271737218,1021,1019,1021,1019,101
20231121,131200,271634196,1020,1020,1020,1020,30
20231121,131100,271603596,1025,1025,1025,1025,0
20231121,131000,271603596,1025,1025,1025,1025,0
20231121,130900,271603596,1025,1025,1025,1025,0
20231121,130800,271603596,1025,1024,1025,1024,2
20231121,130700,271601547,1013,1015,1015,1013,5858
20231121,130600,265666949,1014,1015,1015,1014,402
20231121,130500,265259238,1017,1023,1024,1017,334
20231121,130400,264918568,1013,1013,1013,1013,0
20231121,130300,264918568,1013,1019,1021,1013,1562
20231121,130200,263330593,1019,1023,1024,1019,1108
20231121,130100,262199895,1024,1024,1024,1024,0
20231121,130000,262199895,1024,1024,1024,1024,1
20231121,125900,262198871,1024,1026,1026,1024,3
20231121,125800,262195797,1022,1022,1022,1022,100
20231121,125700,262093597,1022,1022,1022,1022,500
20231121,125600,261582597,1029,1029,1029,1029,0
20231121,125500,261582597,1029,1029,1029,1029,0
20231121,125400,261582597,1029,1029,1029,1029,0
20231121,125300,261582597,1029,1027,1029,1022,2317
20231121,125200,259212142,1030,1033,1034,1030,1923
20231121,125100,257228014,1034,1029,1039,1029,4338
20231121,125000,252742953,1030,1029,1032,1029,3313
20231121,124900,249330537,1029,1029,1029,1029,551
20231121,124800,248763558,1030,1027,1030,1026,5188
20231121,124700,243427037,1027,1028,1028,1027,1030
20231121,124600,242369223,1028,1026,1028,1026,2505
20231121,124500,239796072,1026,1020,1027,1020,2738
20231121,124400,236989701,1020,1019,1020,1019,159
20231121,124300,236827522,1015,1015,1019,1015,1661
20231121,124200,235141603,1015,1014,1015,1012,2639
20231121,124100,232470185,1014,1012,1014,1012,206
20231121,124000,232261425,1014,1014,1014,1014,0
20231121,123900,232261425,1014,1015,1015,1003,1103
20231121,123800,231147927,1015,1015,1015,1015,139
20231121,123700,231006842,1015,1019,1019,1011,1856
20231121,123600,229121026,1019,1024,1024,1019,1913
20231121,123500,227170234,1025,1022,1025,1022,6602
20231121,123400,220406608,1020,1019,1020,1019,613
20231121,123300,219781461,1020,1020,1020,1019,535
20231121,123200,219236169,1021,1020,1024,1020,3464
20231121,123100,215696341,1020,1018,1020,1018,6249
20231121,123000,209323715,1018,1012,1018,1012,8223
20231121,122900,200991129,1013,1009,1013,1009,10646
20231121,122800,190230089,1009,1008,1010,1008,4140
20231121,122700,186054397,1008,1007,1009,1007,570
20231121,122600,185479932,1007,1004,1007,1004,262
20231121,122500,185216447,1004,1004,1004,1004,0
20231121,122400,185216447,1004,1004,1004,1004,0
20231121,122300,185216447,1004,1005,1005,1004,147
20231121,122200,185068825,1003,1003,1003,1003,416
20231121,122100,184651577,1003,1002,1003,1002,90
20231121,122000,184561387,998,998,998,998,2000
20231121,121900,182565387,1003,1003,1003,1003,1
20231121,121800,182564384,998,998,998,998,2
20231121,121700,182562388,996,1002,1002,996,500
20231121,121600,182063258,1002,1003,1003,1002,114
20231121,121500,181948917,1003,1003,1003,1003,132
20231121,121400,181816521,1004,1004,1004,1004,0
20231121,121300,181816521,1004,1005,1005,1004,138
20231121,121200,181677959,1006,1006,1006,1006,0
20231121,121100,181677959,1006,1005,1006,1005,30
20231121,121000,181647799,1001,1001,1001,1001,0
20231121,120900,181647799,1001,1001,1001,1001,267
20231121,120800,181380532,1006,1006,1006,1006,601
20231121,120700,180775926,1006,1003,1007,1003,6159
20231121,120600,174594493,1000,1000,1000,1000,0
20231121,120500,174594493,1000,999,1000,999,728
20231121,120400,173866828,996,996,996,996,0
20231121,120300,173866828,996,996,999,996,814
20231121,120200,173056062,999,999,999,999,6
20231121,120100,173050068,999,999,999,999,10
20231121,120000,173040078,999,999,999,999,0
20231121,115900,173040078,999,999,999,999,0
20231121,115800,173040078,999,999,999,999,0
20231121,115700,173040078,999,995,999,990,2483
20231121,115600,170581323,999,999,999,999,1
20231121,115500,170580324,992,992,992,992,0
20231121,115400,170580324,992,992,992,992,0
20231121,115300,170580324,992,992,992,992,0
20231121,115200,170580324,992,993,993,992,1418
20231121,115100,169173557,992,992,992,992,0
20231121,115000,169173557,992,992,992,992,2025
20231121,114900,167164757,1003,1003,1003,1003,0
20231121,114800,167164757,1003,1006,1006,993,2895
20231121,114700,164285928,1006,1006,1006,1006,0
20231121,114600,164285928,1006,1006,1006,1006,11
20231121,114500,164274862,998,998,998,998,0
20231121,114400,164274862,998,998,998,998,1081
20231121,114300,163196024,998,998,998,998,1
20231121,114200,163195026,998,998,998,998,0
20231121,114100,163195026,998,1000,1000,998,1190
20231121,114000,162007285,1007,1007,1007,1007,0
20231121,113900,162007285,1007,1007,1007,1007,0
20231121,113800,162007285,1007,1007,1007,1007,0
20231121,113700,162007285,1007,1007,1007,1007,7
20231121,113600,162000236,999,1000,1000,999,629
20231121,113500,161371411,1000,1004,1004,1000,805
20231121,113400,160564897,1004,1004,1004,1004,800
20231121,113300,159761697,1004,1004,1004,1004,0
20231121,113200,159761697,1004,1004,1004,1004,0
20231121,113100,159761697,1004,1007,1007,1004,260
20231121,113000,159500654,1008,1008,1008,1008,10
20231121,112900,159490574,1004,1004,1004,1004,0
20231121,112800,159490574,1004,1004,1004,1004,0
20231121,112700,159490574,1004,1004,1004,1004,0
20231121,112600,159490574,1004,1004,1004,1004,0
20231121,112500,159490574,1004,1004,1004,1004,0
20231121,112400,159490574,1004,1007,1007,1004,550
20231121,112300,158937905,1008,1008,1008,1008,223
20231121,112200,158713121,1008,1008,1008,1008,0
20231121,112100,158713121,1008,1008,1008,1008,155
20231121,112000,158556881,1008,1008,1009,1008,293
20231121,111900,158261437,1009,1007,1009,1007,2296
20231121,111800,155944907,1008,1000,1008,1000,10904
20231121,111700,144983302,1000,1000,1000,1000,1
20231121,111600,144982302,1000,1000,1000,1000,0
20231121,111500,144982302,1000,1000,1000,1000,0
20231121,111400,144982302,1000,1000,1000,1000,887
20231121,111300,144095302,1000,1000,1000,1000,21
20231121,111200,144074302,1000,1000,1000,1000,0
20231121,111100,144074302,1000,1003,1003,1000,1283
20231121,111000,142789783,1003,1003,1003,1003,0
20231121,110900,142789783,1003,1003,1003,1003,0
20231121,110800,142789783,1003,1003,1003,1003,0
20231121,110700,142789783,1003,1003,1003,1003,31
20231121,110600,142758690,1003,1003,1003,1003,0
20231121,110500,142758690,1003,1003,1003,1003,400
20231121,110400,142357490,1003,1003,1003,1003,0
20231121,110300,142357490,1003,1003,1003,1003,104
20231121,110200,142253178,1003,1003,1003,1003,71
20231121,110100,142181965,1003,1003,1003,1003,0
20231121,110000,142181965,1003,1003,1003,1003,10
20231121,105900,142171935,1004,1004,1004,1004,10
20231121,105800,142161895,1004,1004,1004,1004,32
20231121,105700,142129767,1000,1001,1001,1000,80
20231121,105600,142049747,999,999,999,999,0
20231121,105500,142049747,999,999,999,999,0
20231121,105400,142049747,999,1000,1000,999,306
20231121,105300,141744002,999,1000,1000,999,500
20231121,105200,141244161,999,1000,1001,999,925
20231121,105100,140319350,1004,1004,1004,1004,0
20231121,105000,140319350,1004,1004,1004,1004,10
20231121,104900,140309310,1004,1004,1004,1004,146
20231121,104800,140162726,1004,1003,1004,1003,254
20231121,104700,139907824,1002,996,1002,996,11541
20231121,104600,128390134,996,996,996,996,0
20231121,104500,128390134,996,995,996,995,828
20231121,104400,127565546,995,995,995,995,0
20231121,104300,127565546,995,995,995,995,0
20231121,104200,127565546,995,994,995,994,402
20231121,104100,127165863,995,995,995,995,92
20231121,104000,127074323,995,995,995,995,0
20231121,103900,127074323,995,995,995,995,507
20231121,103800,126569858,995,995,995,995,0
20231121,103700,126569858,995,995,995,995,2
20231121,103600,126567868,995,995,995,995,1
20231121,103500,126566873,994,994,994,994,0
20231121,103400,126566873,994,994,994,994,0
20231121,103300,126566873,994,994,994,994,1241
20231121,103200,125333319,994,994,994,994,0
20231121,103100,125333319,994,991,994,991,11
20231121,103000,125322388,994,994,994,994,50
20231121,102900,125272688,994,994,994,994,0
20231121,102800,125272688,994,994,994,994,0
20231121,102700,125272688,994,994,994,994,6
20231121,102600,125266724,994,994,994,994,200
20231121,102500,125067924,994,994,994,994,20
20231121,102400,125048044,995,995,995,995,0
20231121,102300,125048044,995,995,995,995,3
20231121,102200,125045059,989,990,990,989,1465
20231121,102100,123595841,995,995,995,995,1
20231121,102000,123594846,990,994,994,990,1639
20231121,101900,121972192,990,991,991,990,6
20231121,101800,121966247,994,994,994,994,0
20231121,101700,121966247,994,994,994,994,6
20231121,101600,121960283,994,994,994,994,0
20231121,101500,121960283,994,994,994,994,3
20231121,101400,121957301,992,991,992,991,5059
20231121,101300,116940833,990,991,991,990,27
20231121,101200,116914102,991,991,991,991,201
20231121,101100,116714911,991,991,991,991,518
20231121,101000,116201573,991,991,991,991,1
20231121,100900,116200582,992,992,992,992,0
20231121,100800,116200582,992,991,992,991,12
20231121,100700,116188679,992,992,992,992,3000
20231121,100600,113212679,992,993,993,991,6052
20231121,100500,107209141,992,992,992,992,1082
20231121,100400,106135797,1000,1000,1000,992,132
20231121,100300,106003805,1000,999,1000,989,1022
20231121,100200,104983760,1000,1000,1000,1000,49
20231121,100100,104934760,999,999,999,999,0
20231121,100000,104934760,999,999,999,999,41
20231121,095900,104893801,999,998,999,998,122
20231121,095800,104771971,989,999,1000,989,981
20231121,095700,103791858,1000,999,1000,999,344
20231121,095600,103448198,999,998,999,998,527
20231121,095500,102921757,999,999,999,999,55
20231121,095400,102866812,1000,1000,1000,1000,0
20231121,095300,102866812,1000,1000,1000,1000,0
20231121,095200,102866812,1000,1000,1000,1000,0
20231121,095100,102866812,1000,1000,1000,1000,0
20231121,095000,102866812,1000,990,1000,984,1927
20231121,094900,100959841,990,992,992,989,230
20231121,094800,100731827,992,998,998,992,292
20231121,094700,100440556,1000,1000,1000,1000,1
20231121,094600,100439556,1000,1000,1000,1000,23
20231121,094500,100416556,1001,992,1001,992,196
20231121,094400,100221605,992,996,996,992,3805
20231121,094300,96434084,996,996,996,996,1
20231121,094200,96433088,995,995,995,995,100
20231121,094100,96333588,996,1002,1002,996,369
20231121,094000,95965952,1005,1003,1005,1003,1362
20231121,093900,94599816,1003,996,1003,996,296
20231121,093800,94303786,1000,1003,1003,1000,19
20231121,093700,94284783,1003,1001,1003,1001,2381
20231121,093600,91901202,1001,1000,1002,995,6149
20231121,093500,85765371,1002,1001,1002,1001,705
20231121,093400,85059261,1000,1001,1002,1000,778
20231121,093300,84280354,1001,1000,1002,1000,2802
20231121,093200,81478142,998,997,999,997,1416
20231121,093100,80064143,997,997,999,996,3376
20231121,093000,76692057,999,998,999,998,102
20231121,092900,76590239,1000,995,1000,995,500
20231121,092800,76091153,991,993,993,991,207
20231121,092700,75885648,991,991,991,991,0
20231121,092600,75885648,991,989,991,989,156
20231121,092500,75731103,981,982,991,981,1204
20231121,092400,74547517,982,982,982,982,5
20231121,092300,74542607,975,975,983,975,3395
20231121,092200,71219629,975,975,975,970,143
20231121,092100,71080704,970,969,970,969,4876
20231121,092000,66351109,969,968,969,965,696
20231121,091900,65677922,968,968,970,965,2214
20231121,091800,63539935,969,970,970,968,5903
20231121,091700,57819974,970,969,975,969,796
20231121,091600,57047584,969,965,969,965,1839
20231121,091500,55266996,969,973,973,966,1251
20231121,091400,54056744,974,970,975,967,4213
20231121,091300,49970417,975,976,976,970,16566
20231121,091200,33896622,972,976,976,972,1803
20231121,091100,32143555,976,976,976,976,173
20231121,091000,31974707,976,974,976,973,554
20231121,090900,31435121,973,977,978,972,869
20231121,090800,30587894,979,981,981,979,3164
20231121,090700,27486848,981,997,997,981,12077
20231121,090600,15570519,997,983,997,983,307
20231121,090500,15266150,982,987,995,982,1604
20231121,090400,13687453,990,996,996,990,734
20231121,090300,12957235,1002,998,1003,998,881
20231121,090200,12074929,1000,1015,1015,1000,1611
20231121,090100,10450197,1019,1013,1027,1011,4506
20231121,090000,5862786,1013,1016,1016,1013,5771