stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231124,203400,185939269,999,999,999,999,937
20231124,203300,185939269,999,999,999,999,0
20231124,203200,185939269,999,999,999,999,0
20231124,203100,185939269,999,999,999,999,0
20231124,203000,185939269,999,999,999,999,0
20231124,202900,185939269,999,999,999,999,0
20231124,202800,185939269,999,999,999,999,0
20231124,202700,185939269,999,999,999,999,0
20231124,202600,185939269,999,999,999,999,0
20231124,202500,185939269,999,999,999,999,0
20231124,202400,185939269,999,999,999,999,0
20231124,202300,185939269,999,999,999,999,0
20231124,202200,185939269,999,999,999,999,0
20231124,202100,185939269,999,999,999,999,0
20231124,202000,185939269,999,999,999,999,0
20231124,201900,185939269,999,999,999,999,0
20231124,201800,185939269,999,999,999,999,0
20231124,201700,185939269,999,999,999,999,0
20231124,201600,185939269,999,999,999,999,0
20231124,201500,185939269,999,999,999,999,0
20231124,201400,185939269,999,999,999,999,0
20231124,201300,185939269,999,999,999,999,0
20231124,201200,185939269,999,999,999,999,0
20231124,201100,185939269,999,999,999,999,0
20231124,201000,185939269,999,999,999,999,0
20231124,200900,185939269,999,999,999,999,0
20231124,200800,185939269,999,999,999,999,0
20231124,200700,185939269,999,999,999,999,0
20231124,200600,185939269,999,999,999,999,0
20231124,200500,185939269,999,999,999,999,0
20231124,200400,185939269,999,999,999,999,937
20231124,200300,185939269,999,999,999,999,0
20231124,200200,185939269,999,999,999,999,0
20231124,200100,185939269,999,999,999,999,0
20231124,200000,185939269,999,999,999,999,0
20231124,195900,185939269,999,999,999,999,0
20231124,195800,185939269,999,999,999,999,0
20231124,195700,185939269,999,999,999,999,0
20231124,195600,185939269,999,999,999,999,0
20231124,195500,185939269,999,999,999,999,0
20231124,195400,185939269,999,999,999,999,0
20231124,195300,185939269,999,999,999,999,0
20231124,195200,185939269,999,999,999,999,0
20231124,195100,185939269,999,999,999,999,0
20231124,195000,185939269,999,999,999,999,0
20231124,194900,185939269,999,999,999,999,0
20231124,194800,185939269,999,999,999,999,0
20231124,194700,185939269,999,999,999,999,0
20231124,194600,185939269,999,999,999,999,0
20231124,194500,185939269,999,999,999,999,0
20231124,194400,185939269,999,999,999,999,0
20231124,194300,185939269,999,999,999,999,0
20231124,194200,185939269,999,999,999,999,0
20231124,194100,185939269,999,999,999,999,0
20231124,194000,185939269,999,999,999,999,0
20231124,193900,185939269,999,999,999,999,0
20231124,193800,185939269,999,999,999,999,0
20231124,193700,185939269,999,999,999,999,0
20231124,193600,185939269,999,999,999,999,0
20231124,193500,185939269,999,999,999,999,0
20231124,193400,185939269,999,999,999,999,937
20231124,193300,185939269,999,999,999,999,0
20231124,193200,185939269,999,999,999,999,0
20231124,193100,185939269,999,999,999,999,0
20231124,193000,185939269,999,999,999,999,0
20231124,192900,185939269,999,999,999,999,0
20231124,192800,185939269,999,999,999,999,0
20231124,192700,185939269,999,999,999,999,0
20231124,192600,185939269,999,999,999,999,0
20231124,192500,185939269,999,999,999,999,0
20231124,192400,185939269,999,999,999,999,0
20231124,192300,185939269,999,999,999,999,0
20231124,192200,185939269,999,999,999,999,0
20231124,192100,185939269,999,999,999,999,0
20231124,192000,185939269,999,999,999,999,0
20231124,191900,185939269,999,999,999,999,0
20231124,191800,185939269,999,999,999,999,0
20231124,191700,185939269,999,999,999,999,0
20231124,191600,185939269,999,999,999,999,0
20231124,191500,185939269,999,999,999,999,0
20231124,191400,185939269,999,999,999,999,0
20231124,191300,185939269,999,999,999,999,0
20231124,191200,185939269,999,999,999,999,0
20231124,191100,185939269,999,999,999,999,0
20231124,191000,185939269,999,999,999,999,0
20231124,190900,185939269,999,999,999,999,0
20231124,190800,185939269,999,999,999,999,0
20231124,190700,185939269,999,999,999,999,0
20231124,190600,185939269,999,999,999,999,0
20231124,190500,185939269,999,999,999,999,0
20231124,190400,185939269,999,999,999,999,937
20231124,190300,185939269,999,999,999,999,0
20231124,190200,185939269,999,999,999,999,0
20231124,190100,185939269,999,999,999,999,0
20231124,190000,185939269,999,999,999,999,0
20231124,185900,185939269,999,999,999,999,0
20231124,185800,185939269,999,999,999,999,0
20231124,185700,185939269,999,999,999,999,0
20231124,185600,185939269,999,999,999,999,0
20231124,185500,185939269,999,999,999,999,0
20231124,185400,185939269,999,999,999,999,0
20231124,185300,185939269,999,999,999,999,0
20231124,185200,185939269,999,999,999,999,0
20231124,185100,185939269,999,999,999,999,0
20231124,185000,185939269,999,999,999,999,0
20231124,184900,185939269,999,999,999,999,0
20231124,184800,185939269,999,999,999,999,0
20231124,184700,185939269,999,999,999,999,0
20231124,184600,185939269,999,999,999,999,0
20231124,184500,185939269,999,999,999,999,0
20231124,184400,185939269,999,999,999,999,0
20231124,184300,185939269,999,999,999,999,0
20231124,184200,185939269,999,999,999,999,0
20231124,184100,185939269,999,999,999,999,0
20231124,184000,185939269,999,999,999,999,0
20231124,183900,185939269,999,999,999,999,0
20231124,183800,185939269,999,999,999,999,0
20231124,183700,185939269,999,999,999,999,0
20231124,183600,185939269,999,999,999,999,0
20231124,183500,185939269,999,999,999,999,0
20231124,183400,185939269,999,999,999,999,937
20231124,183300,185939269,999,999,999,999,0
20231124,183200,185939269,999,999,999,999,0
20231124,183100,185939269,999,999,999,999,0
20231124,183000,185939269,999,999,999,999,0
20231124,182900,185939269,999,999,999,999,0
20231124,182800,185939269,999,999,999,999,0
20231124,182700,185939269,999,999,999,999,0
20231124,182600,185939269,999,999,999,999,0
20231124,182500,185939269,999,999,999,999,0
20231124,182400,185939269,999,999,999,999,0
20231124,182300,185939269,999,999,999,999,0
20231124,182200,185939269,999,999,999,999,0
20231124,182100,185939269,999,999,999,999,0
20231124,182000,185939269,999,999,999,999,0
20231124,181900,185939269,999,999,999,999,0
20231124,181800,185939269,999,999,999,999,0
20231124,181700,185939269,999,999,999,999,0
20231124,181600,185939269,999,999,999,999,0
20231124,181500,185939269,999,999,999,999,0
20231124,181400,185939269,999,999,999,999,0
20231124,181300,185939269,999,999,999,999,0
20231124,181200,185939269,999,999,999,999,0
20231124,181100,185939269,999,999,999,999,0
20231124,181000,185939269,999,999,999,999,0
20231124,180900,185939269,999,999,999,999,0
20231124,180800,185939269,999,999,999,999,0
20231124,180700,185939269,999,999,999,999,0
20231124,180600,185939269,999,999,999,999,0
20231124,180500,185939269,999,999,999,999,0
20231124,180400,185939269,999,999,999,999,937
20231124,180300,185939269,999,999,999,999,0
20231124,180200,185939269,999,999,999,999,0
20231124,180100,185939269,999,999,999,999,0
20231124,180000,185939269,999,999,999,999,0
20231124,175900,185939269,999,999,999,999,0
20231124,175800,185939269,999,999,999,999,0
20231124,175700,185939269,999,999,999,999,0
20231124,175600,185939269,999,999,999,999,0
20231124,175500,185939269,999,999,999,999,0
20231124,175400,185939269,999,999,999,999,0
20231124,175300,185939269,999,999,999,999,0
20231124,175200,185939269,999,999,999,999,0
20231124,175100,185939269,999,999,999,999,0
20231124,175000,185939269,999,999,999,999,0
20231124,174900,185939269,999,999,999,999,0
20231124,174800,185939269,999,999,999,999,0
20231124,174700,185939269,999,999,999,999,0
20231124,174600,185939269,999,999,999,999,0
20231124,174500,185939269,999,999,999,999,0
20231124,174400,185939269,999,999,999,999,0
20231124,174300,185939269,999,999,999,999,0
20231124,174200,185939269,999,999,999,999,0
20231124,174100,185939269,999,999,999,999,0
20231124,174000,185939269,999,999,999,999,0
20231124,173900,185939269,999,999,999,999,0
20231124,173800,185939269,999,999,999,999,0
20231124,173700,185939269,999,999,999,999,0
20231124,173600,185939269,999,999,999,999,0
20231124,173500,185939269,999,999,999,999,0
20231124,173400,185939269,999,999,999,999,937
20231124,173300,185939269,999,999,999,999,0
20231124,173200,185939269,999,999,999,999,0
20231124,173100,185939269,999,999,999,999,0
20231124,173000,185939269,999,999,999,999,0
20231124,172900,185939269,999,999,999,999,0
20231124,172800,185939269,999,999,999,999,0
20231124,172700,185939269,999,999,999,999,0
20231124,172600,185939269,999,999,999,999,0
20231124,172500,185939269,999,999,999,999,0
20231124,172400,185939269,999,999,999,999,0
20231124,172300,185939269,999,999,999,999,0
20231124,172200,185939269,999,999,999,999,0
20231124,172100,185939269,999,999,999,999,0
20231124,172000,185939269,999,999,999,999,0
20231124,171900,185939269,999,999,999,999,0
20231124,171800,185939269,999,999,999,999,0
20231124,171700,185939269,999,999,999,999,0
20231124,171600,185939269,999,999,999,999,0
20231124,171500,185939269,999,999,999,999,0
20231124,171400,185939269,999,999,999,999,0
20231124,171300,185939269,999,999,999,999,0
20231124,171200,185939269,999,999,999,999,0
20231124,171100,185939269,999,999,999,999,0
20231124,171000,185939269,999,999,999,999,0
20231124,170900,185939269,999,999,999,999,0
20231124,170800,185939269,999,999,999,999,0
20231124,170700,185939269,999,999,999,999,0
20231124,170600,185939269,999,999,999,999,0
20231124,170500,185939269,999,999,999,999,0
20231124,170400,185939269,999,999,999,999,937
20231124,170300,185939269,999,999,999,999,0
20231124,170200,185939269,999,999,999,999,0
20231124,170100,185939269,999,999,999,999,0
20231124,170000,185939269,999,999,999,999,0
20231124,165900,185939269,999,999,999,999,0
20231124,165800,185939269,999,999,999,999,0
20231124,165700,185939269,999,999,999,999,0
20231124,165600,185939269,999,999,999,999,0
20231124,165500,185939269,999,999,999,999,0
20231124,165400,185939269,999,999,999,999,0
20231124,165300,185939269,999,999,999,999,0
20231124,165200,185939269,999,999,999,999,0
20231124,165100,185939269,999,999,999,999,0
20231124,165000,185939269,999,999,999,999,0
20231124,164900,185939269,999,999,999,999,0
20231124,164800,185939269,999,999,999,999,0
20231124,164700,185939269,999,999,999,999,0
20231124,164600,185939269,999,999,999,999,0
20231124,164500,185939269,999,999,999,999,0
20231124,164400,185939269,999,999,999,999,0
20231124,164300,185939269,999,999,999,999,0
20231124,164200,185939269,999,999,999,999,0
20231124,164100,185939269,999,999,999,999,0
20231124,164000,185939269,999,999,999,999,0
20231124,163900,185939269,999,999,999,999,0
20231124,163800,185939269,999,999,999,999,0
20231124,163700,185939269,999,999,999,999,0
20231124,163600,185939269,999,999,999,999,0
20231124,163500,185939269,999,999,999,999,0
20231124,163400,185939269,999,999,999,999,937
20231124,163300,185939269,999,999,999,999,0
20231124,163200,185939269,999,999,999,999,0
20231124,163100,185939269,999,999,999,999,0
20231124,163000,185939269,999,999,999,999,0
20231124,162900,185939269,999,999,999,999,0
20231124,162800,185939269,999,999,999,999,0
20231124,162700,185939269,999,999,999,999,0
20231124,162600,185939269,999,999,999,999,0
20231124,162500,185939269,999,999,999,999,0
20231124,162400,185939269,999,999,999,999,0
20231124,162300,185939269,999,999,999,999,0
20231124,162200,185939269,999,999,999,999,0
20231124,162100,185939269,999,999,999,999,0
20231124,162000,185939269,999,999,999,999,0
20231124,161900,185939269,999,999,999,999,0
20231124,161800,185939269,999,999,999,999,0
20231124,161700,185939269,999,999,999,999,0
20231124,161600,185939269,999,999,999,999,0
20231124,161500,185939269,999,999,999,999,0
20231124,161400,185939269,999,999,999,999,0
20231124,161300,185939269,999,999,999,999,0
20231124,161200,185939269,999,999,999,999,0
20231124,161100,185939269,999,999,999,999,0
20231124,161000,185939269,999,999,999,999,0
20231124,160900,185939269,999,999,999,999,0
20231124,160800,185939269,999,999,999,999,0
20231124,160700,185939269,999,999,999,999,0
20231124,160600,185939269,999,999,999,999,0
20231124,160500,185939269,999,999,999,999,0
20231124,160400,185939269,999,999,999,999,937
20231124,160300,185939269,999,999,999,999,0
20231124,160200,185939269,999,999,999,999,0
20231124,160100,185939269,999,999,999,999,0
20231124,160000,185939269,999,999,999,999,0
20231124,155900,185939269,999,999,999,999,0
20231124,155800,185939269,999,999,999,999,0
20231124,155700,185939269,999,999,999,999,0
20231124,155600,185939269,999,999,999,999,0
20231124,155500,185939269,999,999,999,999,0
20231124,155400,185939269,999,999,999,999,0
20231124,155300,185939269,999,999,999,999,0
20231124,155200,185939269,999,999,999,999,0
20231124,155100,185939269,999,999,999,999,0
20231124,155000,185939269,999,999,999,999,0
20231124,154900,185939269,999,999,999,999,0
20231124,154800,185939269,999,999,999,999,0
20231124,154700,185939269,999,999,999,999,0
20231124,154600,185939269,999,999,999,999,0
20231124,154500,185939269,999,999,999,999,0
20231124,154400,185939269,999,999,999,999,0
20231124,154300,185939269,999,999,999,999,0
20231124,154200,185939269,999,999,999,999,0
20231124,154100,185939269,999,999,999,999,0
20231124,154000,185939269,999,999,999,999,0
20231124,153900,185939269,999,999,999,999,0
20231124,153800,185939269,999,999,999,999,0
20231124,153700,185939269,999,999,999,999,0
20231124,153600,185939269,999,999,999,999,0
20231124,153500,185939269,999,999,999,999,0
20231124,153400,185939269,999,999,999,999,937
20231124,153300,185939269,999,999,999,999,0
20231124,153200,185939269,999,999,999,999,0
20231124,153100,185939269,999,999,999,999,0
20231124,153000,185939269,999,999,999,999,937
20231124,152900,185003206,997,997,997,997,0
20231124,152800,185003206,997,997,997,997,0
20231124,152700,185003206,997,997,997,997,0
20231124,152600,185003206,997,997,997,997,0
20231124,152500,185003206,997,997,997,997,0
20231124,152400,185003206,997,997,997,997,0
20231124,152300,185003206,997,997,997,997,0
20231124,152200,185003206,997,997,997,997,0
20231124,152100,185003206,997,997,997,997,0
20231124,152000,185003206,997,997,997,997,0
20231124,151900,185003206,997,997,997,997,1
20231124,151800,185002209,997,997,997,997,10
20231124,151700,184992239,997,995,997,995,9
20231124,151600,184983282,995,995,995,995,450
20231124,151500,184535532,995,995,995,995,6
20231124,151400,184529562,995,995,995,995,2
20231124,151300,184527572,995,994,995,991,403
20231124,151200,184127959,995,995,995,995,0
20231124,151100,184127959,995,991,995,991,245
20231124,151000,183885160,995,995,995,995,1
20231124,150900,183884165,995,995,995,995,0
20231124,150800,183884165,995,995,995,995,1
20231124,150700,183883170,990,992,992,990,2000
20231124,150600,181902770,992,995,995,992,61
20231124,150500,181842255,995,995,995,995,0
20231124,150400,181842255,995,995,995,995,1
20231124,150300,181841260,995,994,995,994,150
20231124,150200,181692060,995,995,995,995,39
20231124,150100,181653255,995,995,995,995,1
20231124,150000,181652260,995,995,995,995,0
20231124,145900,181652260,995,995,995,995,1
20231124,145800,181651265,997,997,997,997,0
20231124,145700,181651265,997,997,997,997,1
20231124,145600,181650268,990,993,993,990,4000
20231124,145500,177686037,997,997,997,997,1
20231124,145400,177685040,997,997,997,997,0
20231124,145300,177685040,997,997,997,997,1
20231124,145200,177684043,997,997,997,997,1
20231124,145100,177683046,996,992,996,992,1001
20231124,145000,176686054,996,996,996,996,51
20231124,144900,176635258,997,997,997,997,0
20231124,144800,176635258,997,997,997,997,256
20231124,144700,176380026,997,997,997,997,1
20231124,144600,176379029,997,997,997,997,1
20231124,144500,176378032,997,997,997,997,2
20231124,144400,176376038,997,994,997,994,1001
20231124,144300,175381041,997,997,997,997,5
20231124,144200,175376056,997,997,997,997,1
20231124,144100,175375059,994,994,994,994,1
20231124,144000,175374065,994,994,994,994,0
20231124,143900,175374065,994,994,994,994,1
20231124,143800,175373071,994,994,994,994,0
20231124,143700,175373071,994,994,994,994,4
20231124,143600,175369095,994,994,994,994,200
20231124,143500,175170295,994,994,994,994,1
20231124,143400,175169301,994,994,994,994,0
20231124,143300,175169301,994,991,994,989,1719
20231124,143200,173469179,991,990,991,990,311
20231124,143100,173160988,990,992,992,990,3206
20231124,143000,169986587,998,998,998,998,7
20231124,142900,169979601,998,998,998,991,67
20231124,142800,169913085,999,995,999,991,1201
20231124,142700,168715921,995,995,995,995,100
20231124,142600,168616421,995,992,995,992,11
20231124,142500,168605506,992,992,992,992,142
20231124,142400,168464642,995,995,995,995,1
20231124,142300,168463647,995,995,995,995,1
20231124,142200,168462652,990,997,998,990,3000
20231124,142100,165485059,997,995,997,995,11
20231124,142000,165474104,990,995,995,990,320
20231124,141900,165157189,995,991,995,991,701
20231124,141800,164462494,995,995,995,995,119
20231124,141700,164344089,995,991,995,991,3002
20231124,141600,161369103,991,991,991,991,0
20231124,141500,161369103,991,993,997,991,251
20231124,141400,161120056,995,995,995,995,1
20231124,141300,161119061,995,995,995,995,0
20231124,141200,161119061,995,995,995,991,601
20231124,141100,160522666,995,995,995,995,0
20231124,141000,160522666,995,995,995,995,1
20231124,140900,160521671,991,991,991,991,147
20231124,140800,160375994,991,991,991,991,1
20231124,140700,160375003,991,995,995,991,1362
20231124,140600,159025071,997,995,997,995,51
20231124,140500,158974324,995,995,995,995,0
20231124,140400,158974324,995,991,995,991,111
20231124,140300,158864319,996,996,996,996,6
20231124,140200,158858343,996,996,996,996,0
20231124,140100,158858343,996,991,996,991,1101
20231124,140000,157767247,998,998,998,998,1
20231124,135900,157766249,998,998,998,998,1
20231124,135800,157765251,999,999,999,999,0
20231124,135700,157765251,999,999,999,999,1
20231124,135600,157764252,1000,1000,1000,1000,0
20231124,135500,157764252,1000,1000,1000,1000,1
20231124,135400,157763252,1000,1000,1000,1000,1
20231124,135300,157762252,1000,1000,1000,1000,0
20231124,135200,157762252,1000,1000,1000,1000,1
20231124,135100,157761252,1000,1000,1000,1000,0
20231124,135000,157761252,1000,992,1000,990,976
20231124,134900,156789784,1000,1000,1000,1000,8
20231124,134800,156781784,1000,1000,1000,1000,1
20231124,134700,156780784,1000,1000,1000,1000,0
20231124,134600,156780784,1000,1000,1000,1000,1
20231124,134500,156779784,1000,1000,1000,1000,1
20231124,134400,156778784,1000,999,1000,999,3990
20231124,134300,152789670,999,999,999,999,60
20231124,134200,152729730,999,999,999,999,0
20231124,134100,152729730,999,999,999,999,1
20231124,134000,152728731,999,999,999,999,0
20231124,133900,152728731,999,999,999,999,1
20231124,133800,152727732,999,999,999,999,800
20231124,133700,151928532,999,999,999,999,1
20231124,133600,151927533,999,999,999,999,1
20231124,133500,151926534,998,998,998,998,791
20231124,133400,151137116,998,998,998,998,1
20231124,133300,151136118,994,994,994,994,200
20231124,133200,150937318,993,993,993,993,304
20231124,133100,150635446,989,989,989,989,0
20231124,133000,150635446,989,990,993,989,1683
20231124,132900,148969410,990,990,990,990,1298
20231124,132800,147684390,990,993,993,990,2024
20231124,132700,145680627,991,996,996,990,6212
20231124,132600,139526348,995,999,999,995,101
20231124,132500,139425849,999,999,999,999,1
20231124,132400,139424850,999,999,999,999,5
20231124,132300,139419855,999,999,999,999,1
20231124,132200,139418856,999,999,999,999,0
20231124,132100,139418856,999,999,999,999,1
20231124,132000,139417857,999,999,999,999,1
20231124,131900,139416858,999,999,999,999,28
20231124,131800,139388886,1000,994,1000,994,3000
20231124,131700,136391054,994,993,994,991,3531
20231124,131600,132884629,993,993,993,993,1
20231124,131500,132883636,994,994,994,994,10
20231124,131400,132873696,994,991,994,991,1678
20231124,131300,131210795,991,991,991,991,2323
20231124,131200,128908702,994,994,994,994,1
20231124,131100,128907708,994,994,994,994,0
20231124,131000,128907708,994,994,994,991,785
20231124,130900,128128884,998,998,998,998,0
20231124,130800,128128884,998,995,998,994,501
20231124,130700,127630425,998,995,998,995,240
20231124,130600,127391622,994,994,994,994,134
20231124,130500,127258426,997,994,997,994,121
20231124,130400,127138149,994,998,1000,994,1380
20231124,130300,125761281,998,993,998,992,1251
20231124,130200,124519851,997,997,997,997,1500
20231124,130100,123024351,997,996,997,996,16
20231124,130000,123008414,994,994,994,994,71
20231124,125900,122937840,995,995,995,995,2
20231124,125800,122935850,995,995,995,995,1
20231124,125700,122934855,997,997,997,997,0
20231124,125600,122934855,997,997,997,997,1
20231124,125500,122933858,997,997,997,997,0
20231124,125400,122933858,997,997,997,997,1
20231124,125300,122932861,998,998,998,998,0
20231124,125200,122932861,998,998,998,998,1
20231124,125100,122931863,998,998,998,998,1
20231124,125000,122930865,998,1002,1002,990,37859
20231124,124900,85334177,1005,1005,1005,1005,0
20231124,124800,85334177,1005,1005,1005,1005,8
20231124,124700,85326137,1005,1005,1005,1005,1
20231124,124600,85325132,1001,1001,1001,1001,169
20231124,124500,85155963,1003,1003,1003,1003,1
20231124,124400,85154960,1005,1005,1005,1005,0
20231124,124300,85154960,1005,1005,1005,1005,1
20231124,124200,85153955,1005,1005,1005,1005,0
20231124,124100,85153955,1005,1006,1006,1005,25
20231124,124000,85128806,1001,1002,1002,1001,250
20231124,123900,84878321,1006,1006,1006,1006,1
20231124,123800,84877315,1006,1006,1006,1006,1
20231124,123700,84876309,1006,1006,1006,1006,0
20231124,123600,84876309,1006,1006,1006,1006,1
20231124,123500,84875303,1006,1006,1006,1006,0
20231124,123400,84875303,1006,1006,1006,1006,1
20231124,123300,84874297,1006,1006,1006,1006,1
20231124,123200,84873291,1006,1006,1006,1006,0
20231124,123100,84873291,1006,1006,1006,1006,1
20231124,123000,84872285,1006,1006,1006,1006,1
20231124,122900,84871279,1007,1007,1007,1007,0
20231124,122800,84871279,1007,1007,1007,1007,1
20231124,122700,84870272,1006,1006,1006,1006,1
20231124,122600,84869266,1001,1005,1005,1001,1992
20231124,122500,82873284,1006,1006,1006,1006,74
20231124,122400,82798840,1004,1004,1004,1004,63
20231124,122300,82735588,1006,1006,1006,1006,1
20231124,122200,82734582,1006,1006,1006,1006,0
20231124,122100,82734582,1006,1006,1006,1006,1
20231124,122000,82733576,1004,1006,1006,1004,41
20231124,121900,82692410,1006,1006,1006,1006,103
20231124,121800,82588792,1007,1007,1007,1007,1
20231124,121700,82587785,1007,1007,1007,1007,0
20231124,121600,82587785,1007,1007,1007,1007,0
20231124,121500,82587785,1007,1007,1007,1007,0
20231124,121400,82587785,1007,1006,1007,1002,104
20231124,121300,82483533,1007,1007,1007,1007,0
20231124,121200,82483533,1007,1007,1007,1007,0
20231124,121100,82483533,1007,1007,1007,1007,0
20231124,121000,82483533,1007,1007,1007,1007,0
20231124,120900,82483533,1007,1007,1007,1007,0
20231124,120800,82483533,1007,1007,1007,1007,0
20231124,120700,82483533,1007,1007,1007,1007,173
20231124,120600,82309322,1006,1006,1006,1006,0
20231124,120500,82309322,1006,1006,1006,1006,0
20231124,120400,82309322,1006,1006,1006,1006,0
20231124,120300,82309322,1006,1006,1006,1006,0
20231124,120200,82309322,1006,1006,1006,1006,2
20231124,120100,82307310,1007,1007,1007,1007,1
20231124,120000,82306303,1006,1006,1006,1006,1
20231124,115900,82305297,1000,1000,1000,1000,0
20231124,115800,82305297,1000,1000,1000,1000,0
20231124,115700,82305297,1000,1006,1006,1000,3600
20231124,115600,78698632,1006,1007,1007,1006,1073
20231124,115500,77618158,1009,1009,1009,1009,0
20231124,115400,77618158,1009,1009,1009,1009,1000
20231124,115300,76609158,1012,1012,1012,1012,0
20231124,115200,76609158,1012,1012,1012,1012,0
20231124,115100,76609158,1012,1012,1012,1012,0
20231124,115000,76609158,1012,1012,1012,1012,0
20231124,114900,76609158,1012,1012,1012,1012,1
20231124,114800,76608146,1009,1009,1009,1009,300
20231124,114700,76305446,1009,1009,1009,1009,2
20231124,114600,76303428,1009,1009,1009,1009,0
20231124,114500,76303428,1009,1009,1009,1009,317
20231124,114400,75983575,1012,1012,1012,1012,863
20231124,114300,75110219,1012,1012,1012,1012,0
20231124,114200,75110219,1012,1012,1012,1012,0
20231124,114100,75110219,1012,1012,1012,1012,0
20231124,114000,75110219,1012,1012,1012,1012,1
20231124,113900,75109207,1011,1011,1011,1011,137
20231124,113800,74970700,1011,1011,1011,1011,1
20231124,113700,74969689,1010,1011,1011,1010,45
20231124,113600,74924224,1011,1011,1011,1011,1
20231124,113500,74923213,1006,1006,1006,1006,1
20231124,113400,74922207,1006,1006,1006,1006,0
20231124,113300,74922207,1006,1006,1006,1006,0
20231124,113200,74922207,1006,1006,1006,1006,0
20231124,113100,74922207,1006,1006,1006,1006,0
20231124,113000,74922207,1006,1006,1006,1006,1000
20231124,112900,73916207,1006,1006,1006,1006,4
20231124,112800,73912183,1006,1006,1006,1006,0
20231124,112700,73912183,1006,1006,1006,1006,879
20231124,112600,73027909,1006,1006,1006,1006,0
20231124,112500,73027909,1006,1006,1006,1006,1
20231124,112400,73026903,1006,1006,1006,1006,0
20231124,112300,73026903,1006,1006,1006,1006,1
20231124,112200,73025897,1006,1006,1006,1006,1
20231124,112100,73024891,1006,1006,1006,1006,0
20231124,112000,73024891,1006,1006,1006,1006,1
20231124,111900,73023885,1006,1006,1006,1006,0
20231124,111800,73023885,1006,1006,1006,1006,1
20231124,111700,73022879,1006,1006,1006,1006,0
20231124,111600,73022879,1006,1006,1006,1006,1
20231124,111500,73021873,1001,1005,1006,1001,704
20231124,111400,72317054,1005,1004,1005,1001,691
20231124,111300,71624852,1006,1006,1006,1006,113
20231124,111200,71511174,1007,1007,1007,1007,0
20231124,111100,71511174,1007,1009,1009,1007,1851
20231124,111000,69646364,1012,1012,1012,1012,0
20231124,110900,69646364,1012,1012,1012,1012,0
20231124,110800,69646364,1012,1011,1012,1011,100
20231124,110700,69545167,1009,1009,1009,1009,96
20231124,110600,69448303,1012,1012,1012,1012,0
20231124,110500,69448303,1012,1012,1012,1012,0
20231124,110400,69448303,1012,1012,1012,1012,0
20231124,110300,69448303,1012,1012,1012,1012,0
20231124,110200,69448303,1012,1012,1012,1012,0
20231124,110100,69448303,1012,1012,1012,1012,0
20231124,110000,69448303,1012,1012,1012,1012,0
20231124,105900,69448303,1012,1012,1012,1012,0
20231124,105800,69448303,1012,1012,1012,1012,0
20231124,105700,69448303,1012,1011,1012,1011,3
20231124,105600,69445269,1010,1010,1010,1010,0
20231124,105500,69445269,1010,1010,1010,1010,72
20231124,105400,69372549,1009,1009,1009,1009,0
20231124,105300,69372549,1009,1009,1009,1009,10
20231124,105200,69362459,1009,1009,1009,1009,0
20231124,105100,69362459,1009,1009,1009,1009,4
20231124,105000,69358423,1008,1008,1008,1008,1
20231124,104900,69357415,1007,1007,1007,1007,0
20231124,104800,69357415,1007,1007,1007,1007,0
20231124,104700,69357415,1007,1007,1007,1007,0
20231124,104600,69357415,1007,1007,1007,1007,0
20231124,104500,69357415,1007,1007,1007,1007,0
20231124,104400,69357415,1007,1008,1008,1007,173
20231124,104300,69183037,1010,1012,1012,1010,116
20231124,104200,69065871,1012,1012,1012,1012,1
20231124,104100,69064859,1012,1012,1012,1012,0
20231124,104000,69064859,1012,1012,1012,1012,20
20231124,103900,69044619,1012,1012,1012,1012,104
20231124,103800,68939371,1012,1012,1012,1012,0
20231124,103700,68939371,1012,1012,1012,1012,592
20231124,103600,68340267,1011,1011,1011,1011,100
20231124,103500,68239167,1011,1011,1011,1011,100
20231124,103400,68138067,1010,1010,1010,1010,72
20231124,103300,68065347,1009,1009,1009,1009,0
20231124,103200,68065347,1009,1009,1009,1009,0
20231124,103100,68065347,1009,1009,1009,1009,0
20231124,103000,68065347,1009,1009,1009,1009,1280
20231124,102900,66773827,1009,1009,1009,1009,0
20231124,102800,66773827,1009,1009,1009,1009,0
20231124,102700,66773827,1009,1009,1009,1009,0
20231124,102600,66773827,1009,1009,1009,1009,0
20231124,102500,66773827,1009,1009,1009,1009,800
20231124,102400,65966627,1009,1009,1009,1009,0
20231124,102300,65966627,1009,1009,1009,1009,0
20231124,102200,65966627,1009,1009,1009,1009,0
20231124,102100,65966627,1009,1009,1009,1009,0
20231124,102000,65966627,1009,1009,1009,1009,0
20231124,101900,65966627,1009,1009,1009,1009,5
20231124,101800,65961582,1009,1009,1009,1009,10
20231124,101700,65951492,1009,1009,1009,1009,0
20231124,101600,65951492,1009,1009,1009,1009,1291
20231124,101500,64648873,1007,1007,1007,1007,3014
20231124,101400,61613775,1007,1007,1007,1007,0
20231124,101300,61613775,1007,1007,1007,1007,0
20231124,101200,61613775,1007,1007,1007,1007,1
20231124,101100,61612768,1007,1007,1007,1007,0
20231124,101000,61612768,1007,1007,1007,1007,73
20231124,100900,61539257,1007,1007,1007,1007,710
20231124,100800,60824287,1007,1008,1008,1007,27
20231124,100700,60797090,1009,1009,1009,1009,0
20231124,100600,60797090,1009,1009,1009,1009,0
20231124,100500,60797090,1009,1009,1009,1009,100
20231124,100400,60696190,1009,1009,1009,1009,0
20231124,100300,60696190,1009,1009,1009,1009,1101
20231124,100200,59585281,1008,1008,1008,1008,0
20231124,100100,59585281,1008,1008,1008,1008,1
20231124,100000,59584273,1008,1008,1008,1008,0
20231124,095900,59584273,1008,1008,1008,1008,0
20231124,095800,59584273,1008,1008,1008,1008,0
20231124,095700,59584273,1008,1008,1008,1008,400
20231124,095600,59181073,1008,1008,1008,1008,100
20231124,095500,59080273,1008,1008,1008,1008,0
20231124,095400,59080273,1008,1008,1008,1008,0
20231124,095300,59080273,1008,1009,1009,1008,200
20231124,095200,58878573,1009,1009,1009,1009,0
20231124,095100,58878573,1009,1009,1009,1009,0
20231124,095000,58878573,1009,1009,1009,1009,0
20231124,094900,58878573,1009,1009,1009,1009,1900
20231124,094800,56961473,1009,1009,1009,1009,1
20231124,094700,56960464,1006,1007,1007,1006,698
20231124,094600,56257858,1007,1007,1007,1007,60
20231124,094500,56197438,1006,1006,1006,1006,20
20231124,094400,56177318,1006,1006,1006,1006,50
20231124,094300,56127018,1007,1007,1007,1007,125
20231124,094200,56001143,1006,1006,1006,1006,0
20231124,094100,56001143,1006,1006,1006,1006,187
20231124,094000,55813021,1007,1007,1007,1007,0
20231124,093900,55813021,1007,1006,1007,1006,471
20231124,093800,55339194,1006,1002,1006,1000,3002
20231124,093700,52333704,1006,1006,1006,1006,1
20231124,093600,52332698,1005,1005,1005,1005,61
20231124,093500,52271393,1005,1006,1006,1005,5
20231124,093400,52266366,1006,1006,1006,1006,100
20231124,093300,52165766,1006,1006,1006,1006,1
20231124,093200,52164760,1007,1010,1010,991,5017
20231124,093100,47179300,997,994,997,994,12062
20231124,093000,35155682,991,993,993,991,2308
20231124,092900,32867471,993,997,997,993,3586
20231124,092800,29304478,997,1000,1000,991,5726
20231124,092700,23601412,1000,1000,1000,1000,5
20231124,092600,23596412,1000,1000,1000,999,1622
20231124,092500,21975713,1000,1000,1000,1000,462
20231124,092400,21513713,1004,1004,1004,1004,1
20231124,092300,21512709,1000,1006,1010,1000,5809
20231124,092200,15689853,1004,1006,1006,1004,6447
20231124,092100,9215255,1015,1015,1015,1015,0
20231124,092000,9215255,1015,1008,1017,1007,613
20231124,091900,8597574,1007,1008,1008,1007,45
20231124,091800,8552234,1010,1010,1010,1010,101
20231124,091700,8450224,1010,1010,1010,1010,0
20231124,091600,8450224,1010,1010,1010,1010,26
20231124,091500,8423964,1010,1010,1010,1010,30
20231124,091400,8393664,1019,1019,1019,1019,0
20231124,091300,8393664,1019,1010,1019,1000,966
20231124,091200,7423010,1008,1008,1019,1008,716
20231124,091100,6694992,1007,1007,1007,1007,56
20231124,091000,6638600,1007,1015,1015,1007,144
20231124,090900,6492888,1015,1009,1015,1007,403
20231124,090800,6085711,1009,1009,1009,1009,62
20231124,090700,6023153,1008,1011,1011,1008,57
20231124,090600,5965638,1011,1014,1014,1011,333
20231124,090500,5628144,1014,1015,1015,1014,479
20231124,090400,5142412,1015,1015,1021,1015,69
20231124,090300,5072317,1015,1022,1029,1015,1599
20231124,090200,3440770,1029,1020,1029,1020,330
20231124,090100,3103958,1015,1014,1015,1014,58
20231124,090000,3045090,1006,1000,1006,1000,3045