stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231121,203000,72283420,1195,1195,1195,1195,1242
20231121,202900,72283420,1195,1195,1195,1195,0
20231121,202800,72283420,1195,1195,1195,1195,0
20231121,202700,72283420,1195,1195,1195,1195,0
20231121,202600,72283420,1195,1195,1195,1195,0
20231121,202500,72283420,1195,1195,1195,1195,0
20231121,202400,72283420,1195,1195,1195,1195,0
20231121,202300,72283420,1195,1195,1195,1195,0
20231121,202200,72283420,1195,1195,1195,1195,0
20231121,202100,72283420,1195,1195,1195,1195,0
20231121,202000,72283420,1195,1195,1195,1195,0
20231121,201900,72283420,1195,1195,1195,1195,0
20231121,201800,72283420,1195,1195,1195,1195,0
20231121,201700,72283420,1195,1195,1195,1195,0
20231121,201600,72283420,1195,1195,1195,1195,0
20231121,201500,72283420,1195,1195,1195,1195,0
20231121,201400,72283420,1195,1195,1195,1195,0
20231121,201300,72283420,1195,1195,1195,1195,0
20231121,201200,72283420,1195,1195,1195,1195,0
20231121,201100,72283420,1195,1195,1195,1195,0
20231121,201000,72283420,1195,1195,1195,1195,0
20231121,200900,72283420,1195,1195,1195,1195,0
20231121,200800,72283420,1195,1195,1195,1195,0
20231121,200700,72283420,1195,1195,1195,1195,0
20231121,200600,72283420,1195,1195,1195,1195,0
20231121,200500,72283420,1195,1195,1195,1195,0
20231121,200400,72283420,1195,1195,1195,1195,0
20231121,200300,72283420,1195,1195,1195,1195,0
20231121,200200,72283420,1195,1195,1195,1195,0
20231121,200100,72283420,1195,1195,1195,1195,0
20231121,200000,72283420,1195,1195,1195,1195,1242
20231121,195900,72283420,1195,1195,1195,1195,0
20231121,195800,72283420,1195,1195,1195,1195,0
20231121,195700,72283420,1195,1195,1195,1195,0
20231121,195600,72283420,1195,1195,1195,1195,0
20231121,195500,72283420,1195,1195,1195,1195,0
20231121,195400,72283420,1195,1195,1195,1195,0
20231121,195300,72283420,1195,1195,1195,1195,0
20231121,195200,72283420,1195,1195,1195,1195,0
20231121,195100,72283420,1195,1195,1195,1195,0
20231121,195000,72283420,1195,1195,1195,1195,0
20231121,194900,72283420,1195,1195,1195,1195,0
20231121,194800,72283420,1195,1195,1195,1195,0
20231121,194700,72283420,1195,1195,1195,1195,0
20231121,194600,72283420,1195,1195,1195,1195,0
20231121,194500,72283420,1195,1195,1195,1195,0
20231121,194400,72283420,1195,1195,1195,1195,0
20231121,194300,72283420,1195,1195,1195,1195,0
20231121,194200,72283420,1195,1195,1195,1195,0
20231121,194100,72283420,1195,1195,1195,1195,0
20231121,194000,72283420,1195,1195,1195,1195,0
20231121,193900,72283420,1195,1195,1195,1195,0
20231121,193800,72283420,1195,1195,1195,1195,0
20231121,193700,72283420,1195,1195,1195,1195,0
20231121,193600,72283420,1195,1195,1195,1195,0
20231121,193500,72283420,1195,1195,1195,1195,0
20231121,193400,72283420,1195,1195,1195,1195,0
20231121,193300,72283420,1195,1195,1195,1195,0
20231121,193200,72283420,1195,1195,1195,1195,0
20231121,193100,72283420,1195,1195,1195,1195,0
20231121,193000,72283420,1195,1195,1195,1195,1242
20231121,192900,72283420,1195,1195,1195,1195,0
20231121,192800,72283420,1195,1195,1195,1195,0
20231121,192700,72283420,1195,1195,1195,1195,0
20231121,192600,72283420,1195,1195,1195,1195,0
20231121,192500,72283420,1195,1195,1195,1195,0
20231121,192400,72283420,1195,1195,1195,1195,0
20231121,192300,72283420,1195,1195,1195,1195,0
20231121,192200,72283420,1195,1195,1195,1195,0
20231121,192100,72283420,1195,1195,1195,1195,0
20231121,192000,72283420,1195,1195,1195,1195,0
20231121,191900,72283420,1195,1195,1195,1195,0
20231121,191800,72283420,1195,1195,1195,1195,0
20231121,191700,72283420,1195,1195,1195,1195,0
20231121,191600,72283420,1195,1195,1195,1195,0
20231121,191500,72283420,1195,1195,1195,1195,0
20231121,191400,72283420,1195,1195,1195,1195,0
20231121,191300,72283420,1195,1195,1195,1195,0
20231121,191200,72283420,1195,1195,1195,1195,0
20231121,191100,72283420,1195,1195,1195,1195,0
20231121,191000,72283420,1195,1195,1195,1195,0
20231121,190900,72283420,1195,1195,1195,1195,0
20231121,190800,72283420,1195,1195,1195,1195,0
20231121,190700,72283420,1195,1195,1195,1195,0
20231121,190600,72283420,1195,1195,1195,1195,0
20231121,190500,72283420,1195,1195,1195,1195,0
20231121,190400,72283420,1195,1195,1195,1195,0
20231121,190300,72283420,1195,1195,1195,1195,0
20231121,190200,72283420,1195,1195,1195,1195,0
20231121,190100,72283420,1195,1195,1195,1195,0
20231121,190000,72283420,1195,1195,1195,1195,1242
20231121,185900,72283420,1195,1195,1195,1195,0
20231121,185800,72283420,1195,1195,1195,1195,0
20231121,185700,72283420,1195,1195,1195,1195,0
20231121,185600,72283420,1195,1195,1195,1195,0
20231121,185500,72283420,1195,1195,1195,1195,0
20231121,185400,72283420,1195,1195,1195,1195,0
20231121,185300,72283420,1195,1195,1195,1195,0
20231121,185200,72283420,1195,1195,1195,1195,0
20231121,185100,72283420,1195,1195,1195,1195,0
20231121,185000,72283420,1195,1195,1195,1195,0
20231121,184900,72283420,1195,1195,1195,1195,0
20231121,184800,72283420,1195,1195,1195,1195,0
20231121,184700,72283420,1195,1195,1195,1195,0
20231121,184600,72283420,1195,1195,1195,1195,0
20231121,184500,72283420,1195,1195,1195,1195,0
20231121,184400,72283420,1195,1195,1195,1195,0
20231121,184300,72283420,1195,1195,1195,1195,0
20231121,184200,72283420,1195,1195,1195,1195,0
20231121,184100,72283420,1195,1195,1195,1195,0
20231121,184000,72283420,1195,1195,1195,1195,0
20231121,183900,72283420,1195,1195,1195,1195,0
20231121,183800,72283420,1195,1195,1195,1195,0
20231121,183700,72283420,1195,1195,1195,1195,0
20231121,183600,72283420,1195,1195,1195,1195,0
20231121,183500,72283420,1195,1195,1195,1195,0
20231121,183400,72283420,1195,1195,1195,1195,0
20231121,183300,72283420,1195,1195,1195,1195,0
20231121,183200,72283420,1195,1195,1195,1195,0
20231121,183100,72283420,1195,1195,1195,1195,0
20231121,183000,72283420,1195,1195,1195,1195,1242
20231121,182900,72283420,1195,1195,1195,1195,0
20231121,182800,72283420,1195,1195,1195,1195,0
20231121,182700,72283420,1195,1195,1195,1195,0
20231121,182600,72283420,1195,1195,1195,1195,0
20231121,182500,72283420,1195,1195,1195,1195,0
20231121,182400,72283420,1195,1195,1195,1195,0
20231121,182300,72283420,1195,1195,1195,1195,0
20231121,182200,72283420,1195,1195,1195,1195,0
20231121,182100,72283420,1195,1195,1195,1195,0
20231121,182000,72283420,1195,1195,1195,1195,0
20231121,181900,72283420,1195,1195,1195,1195,0
20231121,181800,72283420,1195,1195,1195,1195,0
20231121,181700,72283420,1195,1195,1195,1195,0
20231121,181600,72283420,1195,1195,1195,1195,0
20231121,181500,72283420,1195,1195,1195,1195,0
20231121,181400,72283420,1195,1195,1195,1195,0
20231121,181300,72283420,1195,1195,1195,1195,0
20231121,181200,72283420,1195,1195,1195,1195,0
20231121,181100,72283420,1195,1195,1195,1195,0
20231121,181000,72283420,1195,1195,1195,1195,0
20231121,180900,72283420,1195,1195,1195,1195,0
20231121,180800,72283420,1195,1195,1195,1195,0
20231121,180700,72283420,1195,1195,1195,1195,0
20231121,180600,72283420,1195,1195,1195,1195,0
20231121,180500,72283420,1195,1195,1195,1195,0
20231121,180400,72283420,1195,1195,1195,1195,0
20231121,180300,72283420,1195,1195,1195,1195,0
20231121,180200,72283420,1195,1195,1195,1195,0
20231121,180100,72283420,1195,1195,1195,1195,0
20231121,180000,72283420,1195,1195,1195,1195,1242
20231121,175900,72283420,1195,1195,1195,1195,0
20231121,175800,72283420,1195,1195,1195,1195,0
20231121,175700,72283420,1195,1195,1195,1195,0
20231121,175600,72283420,1195,1195,1195,1195,0
20231121,175500,72283420,1195,1195,1195,1195,0
20231121,175400,72283420,1195,1195,1195,1195,0
20231121,175300,72283420,1195,1195,1195,1195,0
20231121,175200,72283420,1195,1195,1195,1195,0
20231121,175100,72283420,1195,1195,1195,1195,0
20231121,175000,72283420,1195,1195,1195,1195,0
20231121,174900,72283420,1195,1195,1195,1195,0
20231121,174800,72283420,1195,1195,1195,1195,0
20231121,174700,72283420,1195,1195,1195,1195,0
20231121,174600,72283420,1195,1195,1195,1195,0
20231121,174500,72283420,1195,1195,1195,1195,0
20231121,174400,72283420,1195,1195,1195,1195,0
20231121,174300,72283420,1195,1195,1195,1195,0
20231121,174200,72283420,1195,1195,1195,1195,0
20231121,174100,72283420,1195,1195,1195,1195,0
20231121,174000,72283420,1195,1195,1195,1195,0
20231121,173900,72283420,1195,1195,1195,1195,0
20231121,173800,72283420,1195,1195,1195,1195,0
20231121,173700,72283420,1195,1195,1195,1195,0
20231121,173600,72283420,1195,1195,1195,1195,0
20231121,173500,72283420,1195,1195,1195,1195,0
20231121,173400,72283420,1195,1195,1195,1195,0
20231121,173300,72283420,1195,1195,1195,1195,0
20231121,173200,72283420,1195,1195,1195,1195,0
20231121,173100,72283420,1195,1195,1195,1195,0
20231121,173000,72283420,1195,1195,1195,1195,1242
20231121,172900,72283420,1195,1195,1195,1195,0
20231121,172800,72283420,1195,1195,1195,1195,0
20231121,172700,72283420,1195,1195,1195,1195,0
20231121,172600,72283420,1195,1195,1195,1195,0
20231121,172500,72283420,1195,1195,1195,1195,0
20231121,172400,72283420,1195,1195,1195,1195,0
20231121,172300,72283420,1195,1195,1195,1195,0
20231121,172200,72283420,1195,1195,1195,1195,0
20231121,172100,72283420,1195,1195,1195,1195,0
20231121,172000,72283420,1195,1195,1195,1195,0
20231121,171900,72283420,1195,1195,1195,1195,0
20231121,171800,72283420,1195,1195,1195,1195,0
20231121,171700,72283420,1195,1195,1195,1195,0
20231121,171600,72283420,1195,1195,1195,1195,0
20231121,171500,72283420,1195,1195,1195,1195,0
20231121,171400,72283420,1195,1195,1195,1195,0
20231121,171300,72283420,1195,1195,1195,1195,0
20231121,171200,72283420,1195,1195,1195,1195,0
20231121,171100,72283420,1195,1195,1195,1195,0
20231121,171000,72283420,1195,1195,1195,1195,0
20231121,170900,72283420,1195,1195,1195,1195,0
20231121,170800,72283420,1195,1195,1195,1195,0
20231121,170700,72283420,1195,1195,1195,1195,0
20231121,170600,72283420,1195,1195,1195,1195,0
20231121,170500,72283420,1195,1195,1195,1195,0
20231121,170400,72283420,1195,1195,1195,1195,0
20231121,170300,72283420,1195,1195,1195,1195,0
20231121,170200,72283420,1195,1195,1195,1195,0
20231121,170100,72283420,1195,1195,1195,1195,0
20231121,170000,72283420,1195,1195,1195,1195,1242
20231121,165900,72283420,1195,1195,1195,1195,0
20231121,165800,72283420,1195,1195,1195,1195,0
20231121,165700,72283420,1195,1195,1195,1195,0
20231121,165600,72283420,1195,1195,1195,1195,0
20231121,165500,72283420,1195,1195,1195,1195,0
20231121,165400,72283420,1195,1195,1195,1195,0
20231121,165300,72283420,1195,1195,1195,1195,0
20231121,165200,72283420,1195,1195,1195,1195,0
20231121,165100,72283420,1195,1195,1195,1195,0
20231121,165000,72283420,1195,1195,1195,1195,0
20231121,164900,72283420,1195,1195,1195,1195,0
20231121,164800,72283420,1195,1195,1195,1195,0
20231121,164700,72283420,1195,1195,1195,1195,0
20231121,164600,72283420,1195,1195,1195,1195,0
20231121,164500,72283420,1195,1195,1195,1195,0
20231121,164400,72283420,1195,1195,1195,1195,0
20231121,164300,72283420,1195,1195,1195,1195,0
20231121,164200,72283420,1195,1195,1195,1195,0
20231121,164100,72283420,1195,1195,1195,1195,0
20231121,164000,72283420,1195,1195,1195,1195,0
20231121,163900,72283420,1195,1195,1195,1195,0
20231121,163800,72283420,1195,1195,1195,1195,0
20231121,163700,72283420,1195,1195,1195,1195,0
20231121,163600,72283420,1195,1195,1195,1195,0
20231121,163500,72283420,1195,1195,1195,1195,0
20231121,163400,72283420,1195,1195,1195,1195,0
20231121,163300,72283420,1195,1195,1195,1195,0
20231121,163200,72283420,1195,1195,1195,1195,0
20231121,163100,72283420,1195,1195,1195,1195,0
20231121,163000,72283420,1195,1195,1195,1195,1242
20231121,162900,72283420,1195,1195,1195,1195,0
20231121,162800,72283420,1195,1195,1195,1195,0
20231121,162700,72283420,1195,1195,1195,1195,0
20231121,162600,72283420,1195,1195,1195,1195,0
20231121,162500,72283420,1195,1195,1195,1195,0
20231121,162400,72283420,1195,1195,1195,1195,0
20231121,162300,72283420,1195,1195,1195,1195,0
20231121,162200,72283420,1195,1195,1195,1195,0
20231121,162100,72283420,1195,1195,1195,1195,0
20231121,162000,72283420,1195,1195,1195,1195,0
20231121,161900,72283420,1195,1195,1195,1195,0
20231121,161800,72283420,1195,1195,1195,1195,0
20231121,161700,72283420,1195,1195,1195,1195,0
20231121,161600,72283420,1195,1195,1195,1195,0
20231121,161500,72283420,1195,1195,1195,1195,0
20231121,161400,72283420,1195,1195,1195,1195,0
20231121,161300,72283420,1195,1195,1195,1195,0
20231121,161200,72283420,1195,1195,1195,1195,0
20231121,161100,72283420,1195,1195,1195,1195,0
20231121,161000,72283420,1195,1195,1195,1195,0
20231121,160900,72283420,1195,1195,1195,1195,0
20231121,160800,72283420,1195,1195,1195,1195,0
20231121,160700,72283420,1195,1195,1195,1195,0
20231121,160600,72283420,1195,1195,1195,1195,0
20231121,160500,72283420,1195,1195,1195,1195,0
20231121,160400,72283420,1195,1195,1195,1195,0
20231121,160300,72283420,1195,1195,1195,1195,0
20231121,160200,72283420,1195,1195,1195,1195,0
20231121,160100,72283420,1195,1195,1195,1195,0
20231121,160000,72283420,1195,1195,1195,1195,1242
20231121,155900,72283420,1195,1195,1195,1195,0
20231121,155800,72283420,1195,1195,1195,1195,0
20231121,155700,72283420,1195,1195,1195,1195,0
20231121,155600,72283420,1195,1195,1195,1195,0
20231121,155500,72283420,1195,1195,1195,1195,0
20231121,155400,72283420,1195,1195,1195,1195,0
20231121,155300,72283420,1195,1195,1195,1195,0
20231121,155200,72283420,1195,1195,1195,1195,0
20231121,155100,72283420,1195,1195,1195,1195,0
20231121,155000,72283420,1195,1195,1195,1195,0
20231121,154900,72283420,1195,1195,1195,1195,0
20231121,154800,72283420,1195,1195,1195,1195,0
20231121,154700,72283420,1195,1195,1195,1195,0
20231121,154600,72283420,1195,1195,1195,1195,0
20231121,154500,72283420,1195,1195,1195,1195,0
20231121,154400,72283420,1195,1195,1195,1195,0
20231121,154300,72283420,1195,1195,1195,1195,0
20231121,154200,72283420,1195,1195,1195,1195,0
20231121,154100,72283420,1195,1195,1195,1195,0
20231121,154000,72283420,1195,1195,1195,1195,0
20231121,153900,72283420,1195,1195,1195,1195,0
20231121,153800,72283420,1195,1195,1195,1195,0
20231121,153700,72283420,1195,1195,1195,1195,0
20231121,153600,72283420,1195,1195,1195,1195,0
20231121,153500,72283420,1195,1195,1195,1195,0
20231121,153400,72283420,1195,1195,1195,1195,0
20231121,153300,72283420,1195,1195,1195,1195,0
20231121,153200,72283420,1195,1195,1195,1195,0
20231121,153100,72283420,1195,1195,1195,1195,0
20231121,153000,72283420,1195,1195,1195,1195,2484
20231121,152900,70799230,1187,1187,1187,1187,0
20231121,152800,70799230,1187,1187,1187,1187,0
20231121,152700,70799230,1187,1187,1187,1187,0
20231121,152600,70799230,1187,1187,1187,1187,0
20231121,152500,70799230,1187,1187,1187,1187,0
20231121,152400,70799230,1187,1187,1187,1187,0
20231121,152300,70799230,1187,1187,1187,1187,0
20231121,152200,70799230,1187,1187,1187,1187,0
20231121,152100,70799230,1187,1187,1187,1187,0
20231121,152000,70799230,1187,1187,1187,1187,0
20231121,151900,70799230,1187,1187,1187,1187,1000
20231121,151800,69612230,1187,1187,1187,1187,0
20231121,151700,69612230,1187,1187,1187,1187,0
20231121,151600,69612230,1187,1187,1187,1187,0
20231121,151500,69612230,1187,1187,1187,1187,0
20231121,151400,69612230,1187,1187,1187,1187,0
20231121,151300,69612230,1187,1187,1187,1187,0
20231121,151200,69612230,1187,1187,1187,1187,0
20231121,151100,69612230,1187,1187,1187,1187,0
20231121,151000,69612230,1187,1187,1187,1187,0
20231121,150900,69612230,1187,1187,1187,1187,0
20231121,150800,69612230,1187,1187,1187,1187,0
20231121,150700,69612230,1187,1187,1187,1187,1
20231121,150600,69611043,1181,1181,1181,1180,1073
20231121,150500,68343918,1182,1181,1182,1181,92
20231121,150400,68235264,1182,1182,1182,1181,2467
20231121,150300,65321263,1182,1182,1182,1182,0
20231121,150200,65321263,1182,1182,1182,1182,0
20231121,150100,65321263,1182,1184,1184,1182,651
20231121,150000,64551647,1185,1185,1185,1185,0
20231121,145900,64551647,1185,1185,1185,1185,70
20231121,145800,64468697,1185,1185,1185,1185,0
20231121,145700,64468697,1185,1185,1185,1185,0
20231121,145600,64468697,1185,1185,1185,1185,0
20231121,145500,64468697,1185,1185,1185,1185,0
20231121,145400,64468697,1185,1185,1185,1185,10
20231121,145300,64456847,1187,1186,1187,1186,5
20231121,145200,64450915,1185,1185,1185,1185,0
20231121,145100,64450915,1185,1187,1187,1185,30
20231121,145000,64415335,1187,1187,1187,1187,0
20231121,144900,64415335,1187,1187,1187,1187,0
20231121,144800,64415335,1187,1187,1187,1187,0
20231121,144700,64415335,1187,1187,1187,1187,0
20231121,144600,64415335,1187,1187,1187,1187,1
20231121,144500,64414148,1181,1181,1181,1181,0
20231121,144400,64414148,1181,1181,1181,1181,0
20231121,144300,64414148,1181,1181,1181,1181,0
20231121,144200,64414148,1181,1181,1181,1181,0
20231121,144100,64414148,1181,1181,1181,1181,1000
20231121,144000,63233148,1182,1182,1182,1182,0
20231121,143900,63233148,1182,1183,1183,1181,1288
20231121,143800,61711043,1184,1184,1184,1184,714
20231121,143700,60865667,1184,1184,1184,1184,0
20231121,143600,60865667,1184,1184,1184,1184,0
20231121,143500,60865667,1184,1184,1184,1184,0
20231121,143400,60865667,1184,1184,1184,1184,0
20231121,143300,60865667,1184,1184,1184,1184,100
20231121,143200,60747267,1184,1184,1184,1184,0
20231121,143100,60747267,1184,1184,1184,1184,0
20231121,143000,60747267,1184,1188,1188,1184,11
20231121,142900,60734234,1188,1188,1188,1188,0
20231121,142800,60734234,1188,1188,1188,1188,0
20231121,142700,60734234,1188,1188,1188,1188,0
20231121,142600,60734234,1188,1188,1188,1188,0
20231121,142500,60734234,1188,1188,1188,1188,0
20231121,142400,60734234,1188,1188,1188,1188,0
20231121,142300,60734234,1188,1188,1188,1188,0
20231121,142200,60734234,1188,1188,1188,1188,0
20231121,142100,60734234,1188,1188,1188,1188,0
20231121,142000,60734234,1188,1188,1188,1188,0
20231121,141900,60734234,1188,1188,1188,1188,0
20231121,141800,60734234,1188,1188,1188,1188,0
20231121,141700,60734234,1188,1188,1188,1188,0
20231121,141600,60734234,1188,1188,1188,1188,0
20231121,141500,60734234,1188,1188,1188,1188,0
20231121,141400,60734234,1188,1188,1188,1188,1
20231121,141300,60733046,1188,1188,1188,1188,0
20231121,141200,60733046,1188,1188,1188,1188,0
20231121,141100,60733046,1188,1188,1188,1188,1
20231121,141000,60731858,1185,1186,1186,1185,250
20231121,140900,60435607,1186,1186,1186,1186,147
20231121,140800,60261265,1188,1188,1188,1188,5
20231121,140700,60255325,1189,1189,1189,1189,0
20231121,140600,60255325,1189,1189,1189,1189,0
20231121,140500,60255325,1189,1189,1189,1189,0
20231121,140400,60255325,1189,1189,1189,1189,0
20231121,140300,60255325,1189,1189,1189,1189,0
20231121,140200,60255325,1189,1189,1189,1189,0
20231121,140100,60255325,1189,1187,1189,1186,101
20231121,140000,60135535,1186,1187,1187,1186,658
20231121,135900,59354947,1189,1189,1189,1189,0
20231121,135800,59354947,1189,1189,1189,1189,0
20231121,135700,59354947,1189,1189,1189,1189,1
20231121,135600,59353758,1188,1188,1188,1188,4
20231121,135500,59349006,1189,1189,1189,1189,0
20231121,135400,59349006,1189,1189,1189,1189,0
20231121,135300,59349006,1189,1189,1189,1189,0
20231121,135200,59349006,1189,1189,1189,1189,0
20231121,135100,59349006,1189,1189,1189,1189,0
20231121,135000,59349006,1189,1189,1189,1189,0
20231121,134900,59349006,1189,1189,1189,1189,0
20231121,134800,59349006,1189,1189,1189,1189,0
20231121,134700,59349006,1189,1189,1189,1189,0
20231121,134600,59349006,1189,1189,1189,1189,0
20231121,134500,59349006,1189,1189,1189,1189,0
20231121,134400,59349006,1189,1189,1189,1189,1
20231121,134300,59347817,1188,1188,1188,1188,0
20231121,134200,59347817,1188,1188,1188,1188,0
20231121,134100,59347817,1188,1188,1188,1188,16
20231121,134000,59328809,1189,1189,1189,1189,0
20231121,133900,59328809,1189,1189,1189,1189,0
20231121,133800,59328809,1189,1189,1189,1189,0
20231121,133700,59328809,1189,1189,1189,1189,0
20231121,133600,59328809,1189,1189,1189,1189,0
20231121,133500,59328809,1189,1189,1189,1189,3
20231121,133400,59325242,1190,1190,1190,1190,0
20231121,133300,59325242,1190,1190,1190,1190,0
20231121,133200,59325242,1190,1190,1190,1190,0
20231121,133100,59325242,1190,1190,1190,1190,800
20231121,133000,58373242,1188,1188,1188,1188,0
20231121,132900,58373242,1188,1188,1188,1188,0
20231121,132800,58373242,1188,1188,1188,1188,0
20231121,132700,58373242,1188,1188,1188,1188,114
20231121,132600,58237810,1190,1190,1190,1190,0
20231121,132500,58237810,1190,1190,1190,1190,0
20231121,132400,58237810,1190,1190,1190,1190,136
20231121,132300,58075970,1190,1190,1190,1190,0
20231121,132200,58075970,1190,1190,1190,1190,0
20231121,132100,58075970,1190,1190,1190,1190,0
20231121,132000,58075970,1190,1190,1190,1190,0
20231121,131900,58075970,1190,1190,1190,1190,0
20231121,131800,58075970,1190,1190,1190,1190,0
20231121,131700,58075970,1190,1190,1190,1190,0
20231121,131600,58075970,1190,1190,1190,1190,0
20231121,131500,58075970,1190,1190,1190,1190,0
20231121,131400,58075970,1190,1190,1190,1190,0
20231121,131300,58075970,1190,1190,1190,1190,0
20231121,131200,58075970,1190,1190,1190,1190,0
20231121,131100,58075970,1190,1189,1190,1189,11
20231121,131000,58062890,1189,1188,1189,1188,31
20231121,130900,58026061,1190,1190,1190,1190,0
20231121,130800,58026061,1190,1190,1190,1190,0
20231121,130700,58026061,1190,1190,1190,1190,0
20231121,130600,58026061,1190,1190,1190,1190,0
20231121,130500,58026061,1190,1190,1190,1190,0
20231121,130400,58026061,1190,1190,1190,1190,0
20231121,130300,58026061,1190,1190,1190,1190,0
20231121,130200,58026061,1190,1190,1190,1190,0
20231121,130100,58026061,1190,1190,1190,1190,0
20231121,130000,58026061,1190,1190,1190,1190,0
20231121,125900,58026061,1190,1190,1190,1190,0
20231121,125800,58026061,1190,1190,1190,1190,0
20231121,125700,58026061,1190,1190,1190,1190,0
20231121,125600,58026061,1190,1190,1190,1190,0
20231121,125500,58026061,1190,1190,1190,1190,24
20231121,125400,57997501,1190,1190,1190,1190,0
20231121,125300,57997501,1190,1190,1190,1190,0
20231121,125200,57997501,1190,1190,1190,1190,0
20231121,125100,57997501,1190,1190,1190,1190,0
20231121,125000,57997501,1190,1190,1190,1190,0
20231121,124900,57997501,1190,1190,1190,1190,1
20231121,124800,57996311,1188,1188,1188,1188,0
20231121,124700,57996311,1188,1188,1188,1188,0
20231121,124600,57996311,1188,1188,1188,1188,100
20231121,124500,57877511,1190,1190,1190,1190,0
20231121,124400,57877511,1190,1190,1190,1190,0
20231121,124300,57877511,1190,1190,1190,1190,0
20231121,124200,57877511,1190,1190,1190,1190,0
20231121,124100,57877511,1190,1190,1190,1190,0
20231121,124000,57877511,1190,1190,1190,1190,0
20231121,123900,57877511,1190,1190,1190,1190,1
20231121,123800,57876321,1189,1189,1189,1189,526
20231121,123700,57250907,1188,1188,1188,1188,0
20231121,123600,57250907,1188,1188,1188,1188,0
20231121,123500,57250907,1188,1188,1188,1188,500
20231121,123400,56656907,1189,1189,1189,1189,0
20231121,123300,56656907,1189,1189,1189,1189,0
20231121,123200,56656907,1189,1186,1189,1186,1001
20231121,123100,55469718,1186,1186,1186,1186,0
20231121,123000,55469718,1186,1186,1186,1186,1
20231121,122900,55468532,1189,1189,1189,1189,0
20231121,122800,55468532,1189,1189,1189,1189,0
20231121,122700,55468532,1189,1189,1189,1189,0
20231121,122600,55468532,1189,1189,1189,1189,0
20231121,122500,55468532,1189,1189,1189,1189,0
20231121,122400,55468532,1189,1189,1189,1189,0
20231121,122300,55468532,1189,1189,1189,1189,0
20231121,122200,55468532,1189,1189,1189,1189,100
20231121,122100,55349632,1189,1189,1189,1189,0
20231121,122000,55349632,1189,1189,1189,1189,0
20231121,121900,55349632,1189,1189,1189,1189,0
20231121,121800,55349632,1189,1189,1189,1189,0
20231121,121700,55349632,1189,1189,1189,1189,0
20231121,121600,55349632,1189,1189,1189,1189,0
20231121,121500,55349632,1189,1189,1189,1189,0
20231121,121400,55349632,1189,1189,1189,1189,0
20231121,121300,55349632,1189,1189,1189,1189,0
20231121,121200,55349632,1189,1189,1189,1189,0
20231121,121100,55349632,1189,1189,1189,1189,0
20231121,121000,55349632,1189,1189,1189,1189,0
20231121,120900,55349632,1189,1189,1189,1189,0
20231121,120800,55349632,1189,1189,1189,1189,5
20231121,120700,55343687,1189,1189,1189,1189,0
20231121,120600,55343687,1189,1189,1189,1189,1
20231121,120500,55342498,1189,1189,1189,1189,0
20231121,120400,55342498,1189,1189,1189,1189,0
20231121,120300,55342498,1189,1189,1189,1189,0
20231121,120200,55342498,1189,1189,1189,1189,0
20231121,120100,55342498,1189,1189,1189,1189,0
20231121,120000,55342498,1189,1189,1189,1189,0
20231121,115900,55342498,1189,1189,1189,1189,0
20231121,115800,55342498,1189,1189,1189,1189,0
20231121,115700,55342498,1189,1189,1189,1189,0
20231121,115600,55342498,1189,1189,1189,1189,0
20231121,115500,55342498,1189,1189,1189,1189,0
20231121,115400,55342498,1189,1189,1189,1189,0
20231121,115300,55342498,1189,1189,1189,1189,0
20231121,115200,55342498,1189,1189,1189,1189,0
20231121,115100,55342498,1189,1189,1189,1189,0
20231121,115000,55342498,1189,1189,1189,1189,0
20231121,114900,55342498,1189,1189,1189,1189,0
20231121,114800,55342498,1189,1189,1189,1189,0
20231121,114700,55342498,1189,1189,1189,1189,0
20231121,114600,55342498,1189,1189,1189,1189,0
20231121,114500,55342498,1189,1189,1189,1189,0
20231121,114400,55342498,1189,1189,1189,1189,0
20231121,114300,55342498,1189,1189,1189,1189,0
20231121,114200,55342498,1189,1189,1189,1189,0
20231121,114100,55342498,1189,1189,1189,1189,0
20231121,114000,55342498,1189,1189,1189,1189,0
20231121,113900,55342498,1189,1189,1189,1189,502
20231121,113800,54745620,1189,1189,1189,1189,0
20231121,113700,54745620,1189,1189,1189,1189,0
20231121,113600,54745620,1189,1189,1189,1189,0
20231121,113500,54745620,1189,1189,1189,1189,0
20231121,113400,54745620,1189,1189,1189,1189,0
20231121,113300,54745620,1189,1189,1189,1189,290
20231121,113200,54400810,1189,1189,1189,1189,0
20231121,113100,54400810,1189,1189,1189,1189,0
20231121,113000,54400810,1189,1189,1189,1189,0
20231121,112900,54400810,1189,1189,1189,1189,0
20231121,112800,54400810,1189,1189,1189,1189,1
20231121,112700,54399621,1188,1188,1188,1188,0
20231121,112600,54399621,1188,1188,1188,1188,0
20231121,112500,54399621,1188,1188,1188,1188,0
20231121,112400,54399621,1188,1188,1188,1188,1
20231121,112300,54398433,1183,1188,1188,1183,207
20231121,112200,54153447,1189,1189,1189,1189,700
20231121,112100,53321147,1189,1189,1189,1189,0
20231121,112000,53321147,1189,1188,1189,1186,371
20231121,111900,52880932,1190,1190,1190,1190,0
20231121,111800,52880932,1190,1190,1190,1190,0
20231121,111700,52880932,1190,1190,1190,1190,0
20231121,111600,52880932,1190,1190,1190,1190,0
20231121,111500,52880932,1190,1190,1190,1190,0
20231121,111400,52880932,1190,1190,1190,1190,0
20231121,111300,52880932,1190,1190,1190,1190,0
20231121,111200,52880932,1190,1190,1190,1190,0
20231121,111100,52880932,1190,1190,1190,1190,0
20231121,111000,52880932,1190,1190,1190,1190,900
20231121,110900,51809932,1191,1191,1191,1191,0
20231121,110800,51809932,1191,1191,1191,1191,0
20231121,110700,51809932,1191,1191,1191,1191,0
20231121,110600,51809932,1191,1191,1191,1191,0
20231121,110500,51809932,1191,1191,1191,1191,0
20231121,110400,51809932,1191,1191,1191,1191,0
20231121,110300,51809932,1191,1191,1191,1191,0
20231121,110200,51809932,1191,1191,1191,1191,0
20231121,110100,51809932,1191,1188,1191,1188,11
20231121,110000,51796861,1191,1191,1191,1191,0
20231121,105900,51796861,1191,1191,1191,1191,0
20231121,105800,51796861,1191,1191,1191,1191,0
20231121,105700,51796861,1191,1191,1191,1191,0
20231121,105600,51796861,1191,1191,1191,1191,0
20231121,105500,51796861,1191,1191,1191,1191,0
20231121,105400,51796861,1191,1191,1191,1191,0
20231121,105300,51796861,1191,1191,1191,1191,173
20231121,105200,51590818,1187,1191,1191,1187,2733
20231121,105100,48343683,1195,1195,1195,1195,800
20231121,105000,47387683,1196,1196,1196,1196,0
20231121,104900,47387683,1196,1196,1196,1196,0
20231121,104800,47387683,1196,1196,1196,1196,0
20231121,104700,47387683,1196,1196,1196,1196,0
20231121,104600,47387683,1196,1196,1196,1196,0
20231121,104500,47387683,1196,1196,1196,1196,300
20231121,104400,47028883,1196,1196,1196,1196,0
20231121,104300,47028883,1196,1196,1196,1196,0
20231121,104200,47028883,1196,1196,1196,1196,0
20231121,104100,47028883,1196,1196,1196,1196,10
20231121,104000,47016923,1196,1196,1196,1196,201
20231121,103900,46776527,1196,1196,1196,1196,0
20231121,103800,46776527,1196,1196,1196,1196,0
20231121,103700,46776527,1196,1196,1196,1196,0
20231121,103600,46776527,1196,1196,1196,1196,2719
20231121,103500,43524603,1196,1196,1196,1196,0
20231121,103400,43524603,1196,1196,1196,1196,0
20231121,103300,43524603,1196,1196,1196,1196,0
20231121,103200,43524603,1196,1196,1196,1196,0
20231121,103100,43524603,1196,1195,1196,1195,78
20231121,103000,43431392,1195,1190,1195,1186,906
20231121,102900,42351433,1195,1195,1195,1195,0
20231121,102800,42351433,1195,1195,1195,1195,0
20231121,102700,42351433,1195,1195,1195,1195,0
20231121,102600,42351433,1195,1194,1195,1194,77
20231121,102500,42259439,1194,1194,1194,1194,0
20231121,102400,42259439,1194,1194,1194,1194,15
20231121,102300,42241529,1194,1194,1194,1194,0
20231121,102200,42241529,1194,1194,1194,1194,0
20231121,102100,42241529,1194,1194,1194,1194,0
20231121,102000,42241529,1194,1194,1194,1194,0
20231121,101900,42241529,1194,1194,1194,1194,0
20231121,101800,42241529,1194,1194,1194,1194,0
20231121,101700,42241529,1194,1194,1194,1194,20
20231121,101600,42217649,1195,1195,1195,1195,0
20231121,101500,42217649,1195,1195,1195,1195,50
20231121,101400,42157899,1195,1195,1195,1195,0
20231121,101300,42157899,1195,1195,1195,1195,1
20231121,101200,42156704,1195,1195,1195,1195,0
20231121,101100,42156704,1195,1195,1195,1195,49
20231121,101000,42098149,1195,1195,1195,1195,0
20231121,100900,42098149,1195,1195,1195,1195,0
20231121,100800,42098149,1195,1195,1195,1195,41
20231121,100700,42049154,1195,1187,1195,1186,4130
20231121,100600,37146769,1194,1194,1194,1194,0
20231121,100500,37146769,1194,1194,1194,1194,0
20231121,100400,37146769,1194,1194,1194,1194,0
20231121,100300,37146769,1194,1194,1194,1194,0
20231121,100200,37146769,1194,1194,1194,1194,4
20231121,100100,37141993,1193,1191,1193,1191,314
20231121,100000,36767879,1183,1185,1185,1183,2000
20231121,095900,34401591,1194,1194,1194,1194,0
20231121,095800,34401591,1194,1194,1194,1194,1
20231121,095700,34400397,1183,1190,1190,1183,1000
20231121,095600,33216658,1195,1191,1195,1189,920
20231121,095500,32120236,1195,1195,1195,1195,20
20231121,095400,32096336,1190,1190,1190,1190,300
20231121,095300,31739336,1195,1195,1195,1195,0
20231121,095200,31739336,1195,1195,1195,1195,100
20231121,095100,31619836,1195,1192,1195,1192,2050
20231121,095000,29175864,1192,1192,1192,1192,0
20231121,094900,29175864,1192,1192,1192,1192,0
20231121,094800,29175864,1192,1192,1192,1192,0
20231121,094700,29175864,1192,1192,1192,1192,0
20231121,094600,29175864,1192,1191,1192,1191,69
20231121,094500,29093641,1183,1183,1183,1183,0
20231121,094400,29093641,1183,1185,1185,1183,2000
20231121,094300,26727556,1191,1184,1191,1184,600
20231121,094200,26016456,1184,1184,1184,1184,0
20231121,094100,26016456,1184,1184,1184,1184,0
20231121,094000,26016456,1184,1184,1184,1184,0
20231121,093900,26016456,1184,1184,1184,1184,0
20231121,093800,26016456,1184,1184,1184,1184,0
20231121,093700,26016456,1184,1184,1184,1184,0
20231121,093600,26016456,1184,1184,1184,1184,1
20231121,093500,26015272,1192,1192,1192,1192,0
20231121,093400,26015272,1192,1192,1192,1192,50
20231121,093300,25955672,1192,1192,1192,1192,0
20231121,093200,25955672,1192,1192,1192,1192,102
20231121,093100,25834088,1179,1179,1179,1179,0
20231121,093000,25834088,1179,1179,1179,1179,0
20231121,092900,25834088,1179,1179,1179,1179,0
20231121,092800,25834088,1179,1179,1179,1179,0
20231121,092700,25834088,1179,1179,1179,1179,0
20231121,092600,25834088,1179,1191,1191,1179,317
20231121,092500,25460000,1192,1190,1192,1190,1750
20231121,092400,23374158,1191,1191,1191,1191,118
20231121,092300,23233620,1194,1187,1194,1187,642
20231121,092200,22469356,1186,1184,1188,1180,1873
20231121,092100,20253801,1180,1184,1184,1180,37
20231121,092000,20209997,1181,1181,1181,1181,1000
20231121,091900,19028997,1179,1179,1179,1179,0
20231121,091800,19028997,1179,1179,1179,1179,1000
20231121,091700,17849997,1180,1180,1180,1180,0
20231121,091600,17849997,1180,1180,1180,1180,0
20231121,091500,17849997,1180,1180,1180,1180,811
20231121,091400,16893017,1180,1176,1180,1176,4409
20231121,091300,11694393,1176,1176,1176,1176,1
20231121,091200,11693217,1179,1179,1179,1179,12
20231121,091100,11679069,1180,1180,1180,1180,0
20231121,091000,11679069,1180,1180,1180,1180,3721
20231121,090900,7288289,1180,1180,1180,1180,0
20231121,090800,7288289,1180,1180,1180,1180,1500
20231121,090700,5518289,1185,1187,1187,1185,60
20231121,090600,5447159,1187,1187,1188,1187,3020
20231121,090500,1860419,1188,1188,1188,1188,0
20231121,090400,1860419,1188,1188,1188,1188,0
20231121,090300,1860419,1188,1188,1188,1188,0
20231121,090200,1860419,1188,1188,1188,1188,0
20231121,090100,1860419,1188,1188,1188,1188,0
20231121,090000,1860419,1188,1189,1189,1188,1566