stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231121,210800,863551349,1105,1105,1105,1105,22539
20231121,210700,863551349,1105,1105,1105,1105,0
20231121,210600,863551349,1105,1105,1105,1105,0
20231121,210500,863551349,1105,1105,1105,1105,0
20231121,210400,863551349,1105,1105,1105,1105,0
20231121,210300,863551349,1105,1105,1105,1105,0
20231121,210200,863551349,1105,1105,1105,1105,0
20231121,210100,863551349,1105,1105,1105,1105,0
20231121,210000,863551349,1105,1105,1105,1105,0
20231121,205900,863551349,1105,1105,1105,1105,0
20231121,205800,863551349,1105,1105,1105,1105,0
20231121,205700,863551349,1105,1105,1105,1105,0
20231121,205600,863551349,1105,1105,1105,1105,0
20231121,205500,863551349,1105,1105,1105,1105,0
20231121,205400,863551349,1105,1105,1105,1105,0
20231121,205300,863551349,1105,1105,1105,1105,0
20231121,205200,863551349,1105,1105,1105,1105,0
20231121,205100,863551349,1105,1105,1105,1105,0
20231121,205000,863551349,1105,1105,1105,1105,0
20231121,204900,863551349,1105,1105,1105,1105,0
20231121,204800,863551349,1105,1105,1105,1105,0
20231121,204700,863551349,1105,1105,1105,1105,0
20231121,204600,863551349,1105,1105,1105,1105,0
20231121,204500,863551349,1105,1105,1105,1105,0
20231121,204400,863551349,1105,1105,1105,1105,0
20231121,204300,863551349,1105,1105,1105,1105,0
20231121,204200,863551349,1105,1105,1105,1105,0
20231121,204100,863551349,1105,1105,1105,1105,0
20231121,204000,863551349,1105,1105,1105,1105,0
20231121,203900,863551349,1105,1105,1105,1105,0
20231121,203800,863551349,1105,1105,1105,1105,22539
20231121,203700,863551349,1105,1105,1105,1105,0
20231121,203600,863551349,1105,1105,1105,1105,0
20231121,203500,863551349,1105,1105,1105,1105,0
20231121,203400,863551349,1105,1105,1105,1105,0
20231121,203300,863551349,1105,1105,1105,1105,0
20231121,203200,863551349,1105,1105,1105,1105,0
20231121,203100,863551349,1105,1105,1105,1105,0
20231121,203000,863551349,1105,1105,1105,1105,0
20231121,202900,863551349,1105,1105,1105,1105,0
20231121,202800,863551349,1105,1105,1105,1105,0
20231121,202700,863551349,1105,1105,1105,1105,0
20231121,202600,863551349,1105,1105,1105,1105,0
20231121,202500,863551349,1105,1105,1105,1105,0
20231121,202400,863551349,1105,1105,1105,1105,0
20231121,202300,863551349,1105,1105,1105,1105,0
20231121,202200,863551349,1105,1105,1105,1105,0
20231121,202100,863551349,1105,1105,1105,1105,0
20231121,202000,863551349,1105,1105,1105,1105,0
20231121,201900,863551349,1105,1105,1105,1105,0
20231121,201800,863551349,1105,1105,1105,1105,0
20231121,201700,863551349,1105,1105,1105,1105,0
20231121,201600,863551349,1105,1105,1105,1105,0
20231121,201500,863551349,1105,1105,1105,1105,0
20231121,201400,863551349,1105,1105,1105,1105,0
20231121,201300,863551349,1105,1105,1105,1105,0
20231121,201200,863551349,1105,1105,1105,1105,0
20231121,201100,863551349,1105,1105,1105,1105,0
20231121,201000,863551349,1105,1105,1105,1105,0
20231121,200900,863551349,1105,1105,1105,1105,0
20231121,200800,863551349,1105,1105,1105,1105,22539
20231121,200700,863551349,1105,1105,1105,1105,0
20231121,200600,863551349,1105,1105,1105,1105,0
20231121,200500,863551349,1105,1105,1105,1105,0
20231121,200400,863551349,1105,1105,1105,1105,0
20231121,200300,863551349,1105,1105,1105,1105,0
20231121,200200,863551349,1105,1105,1105,1105,0
20231121,200100,863551349,1105,1105,1105,1105,0
20231121,200000,863551349,1105,1105,1105,1105,0
20231121,195900,863551349,1105,1105,1105,1105,0
20231121,195800,863551349,1105,1105,1105,1105,0
20231121,195700,863551349,1105,1105,1105,1105,0
20231121,195600,863551349,1105,1105,1105,1105,0
20231121,195500,863551349,1105,1105,1105,1105,0
20231121,195400,863551349,1105,1105,1105,1105,0
20231121,195300,863551349,1105,1105,1105,1105,0
20231121,195200,863551349,1105,1105,1105,1105,0
20231121,195100,863551349,1105,1105,1105,1105,0
20231121,195000,863551349,1105,1105,1105,1105,0
20231121,194900,863551349,1105,1105,1105,1105,0
20231121,194800,863551349,1105,1105,1105,1105,0
20231121,194700,863551349,1105,1105,1105,1105,0
20231121,194600,863551349,1105,1105,1105,1105,0
20231121,194500,863551349,1105,1105,1105,1105,0
20231121,194400,863551349,1105,1105,1105,1105,0
20231121,194300,863551349,1105,1105,1105,1105,0
20231121,194200,863551349,1105,1105,1105,1105,0
20231121,194100,863551349,1105,1105,1105,1105,0
20231121,194000,863551349,1105,1105,1105,1105,0
20231121,193900,863551349,1105,1105,1105,1105,0
20231121,193800,863551349,1105,1105,1105,1105,22539
20231121,193700,863551349,1105,1105,1105,1105,0
20231121,193600,863551349,1105,1105,1105,1105,0
20231121,193500,863551349,1105,1105,1105,1105,0
20231121,193400,863551349,1105,1105,1105,1105,0
20231121,193300,863551349,1105,1105,1105,1105,0
20231121,193200,863551349,1105,1105,1105,1105,0
20231121,193100,863551349,1105,1105,1105,1105,0
20231121,193000,863551349,1105,1105,1105,1105,0
20231121,192900,863551349,1105,1105,1105,1105,0
20231121,192800,863551349,1105,1105,1105,1105,0
20231121,192700,863551349,1105,1105,1105,1105,0
20231121,192600,863551349,1105,1105,1105,1105,0
20231121,192500,863551349,1105,1105,1105,1105,0
20231121,192400,863551349,1105,1105,1105,1105,0
20231121,192300,863551349,1105,1105,1105,1105,0
20231121,192200,863551349,1105,1105,1105,1105,0
20231121,192100,863551349,1105,1105,1105,1105,0
20231121,192000,863551349,1105,1105,1105,1105,0
20231121,191900,863551349,1105,1105,1105,1105,0
20231121,191800,863551349,1105,1105,1105,1105,0
20231121,191700,863551349,1105,1105,1105,1105,0
20231121,191600,863551349,1105,1105,1105,1105,0
20231121,191500,863551349,1105,1105,1105,1105,0
20231121,191400,863551349,1105,1105,1105,1105,0
20231121,191300,863551349,1105,1105,1105,1105,0
20231121,191200,863551349,1105,1105,1105,1105,0
20231121,191100,863551349,1105,1105,1105,1105,0
20231121,191000,863551349,1105,1105,1105,1105,0
20231121,190900,863551349,1105,1105,1105,1105,0
20231121,190800,863551349,1105,1105,1105,1105,22539
20231121,190700,863551349,1105,1105,1105,1105,0
20231121,190600,863551349,1105,1105,1105,1105,0
20231121,190500,863551349,1105,1105,1105,1105,0
20231121,190400,863551349,1105,1105,1105,1105,0
20231121,190300,863551349,1105,1105,1105,1105,0
20231121,190200,863551349,1105,1105,1105,1105,0
20231121,190100,863551349,1105,1105,1105,1105,0
20231121,190000,863551349,1105,1105,1105,1105,0
20231121,185900,863551349,1105,1105,1105,1105,0
20231121,185800,863551349,1105,1105,1105,1105,0
20231121,185700,863551349,1105,1105,1105,1105,0
20231121,185600,863551349,1105,1105,1105,1105,0
20231121,185500,863551349,1105,1105,1105,1105,0
20231121,185400,863551349,1105,1105,1105,1105,0
20231121,185300,863551349,1105,1105,1105,1105,0
20231121,185200,863551349,1105,1105,1105,1105,0
20231121,185100,863551349,1105,1105,1105,1105,0
20231121,185000,863551349,1105,1105,1105,1105,0
20231121,184900,863551349,1105,1105,1105,1105,0
20231121,184800,863551349,1105,1105,1105,1105,0
20231121,184700,863551349,1105,1105,1105,1105,0
20231121,184600,863551349,1105,1105,1105,1105,0
20231121,184500,863551349,1105,1105,1105,1105,0
20231121,184400,863551349,1105,1105,1105,1105,0
20231121,184300,863551349,1105,1105,1105,1105,0
20231121,184200,863551349,1105,1105,1105,1105,0
20231121,184100,863551349,1105,1105,1105,1105,0
20231121,184000,863551349,1105,1105,1105,1105,0
20231121,183900,863551349,1105,1105,1105,1105,0
20231121,183800,863551349,1105,1105,1105,1105,22539
20231121,183700,863551349,1105,1105,1105,1105,0
20231121,183600,863551349,1105,1105,1105,1105,0
20231121,183500,863551349,1105,1105,1105,1105,0
20231121,183400,863551349,1105,1105,1105,1105,0
20231121,183300,863551349,1105,1105,1105,1105,0
20231121,183200,863551349,1105,1105,1105,1105,0
20231121,183100,863551349,1105,1105,1105,1105,0
20231121,183000,863551349,1105,1105,1105,1105,0
20231121,182900,863551349,1105,1105,1105,1105,0
20231121,182800,863551349,1105,1105,1105,1105,0
20231121,182700,863551349,1105,1105,1105,1105,0
20231121,182600,863551349,1105,1105,1105,1105,0
20231121,182500,863551349,1105,1105,1105,1105,0
20231121,182400,863551349,1105,1105,1105,1105,0
20231121,182300,863551349,1105,1105,1105,1105,0
20231121,182200,863551349,1105,1105,1105,1105,0
20231121,182100,863551349,1105,1105,1105,1105,0
20231121,182000,863551349,1105,1105,1105,1105,0
20231121,181900,863551349,1105,1105,1105,1105,0
20231121,181800,863551349,1105,1105,1105,1105,0
20231121,181700,863551349,1105,1105,1105,1105,0
20231121,181600,863551349,1105,1105,1105,1105,0
20231121,181500,863551349,1105,1105,1105,1105,0
20231121,181400,863551349,1105,1105,1105,1105,0
20231121,181300,863551349,1105,1105,1105,1105,0
20231121,181200,863551349,1105,1105,1105,1105,0
20231121,181100,863551349,1105,1105,1105,1105,0
20231121,181000,863551349,1105,1105,1105,1105,0
20231121,180900,863551349,1105,1105,1105,1105,0
20231121,180800,863551349,1105,1105,1105,1105,22539
20231121,180700,863551349,1105,1105,1105,1105,0
20231121,180600,863551349,1105,1105,1105,1105,0
20231121,180500,863551349,1105,1105,1105,1105,0
20231121,180400,863551349,1105,1105,1105,1105,0
20231121,180300,863551349,1105,1105,1105,1105,0
20231121,180200,863551349,1105,1105,1105,1105,0
20231121,180100,863551349,1105,1105,1105,1105,0
20231121,180000,863551349,1105,1105,1105,1105,0
20231121,175900,863551349,1105,1105,1105,1105,0
20231121,175800,863551349,1105,1105,1105,1105,0
20231121,175700,863551349,1105,1105,1105,1105,0
20231121,175600,863551349,1105,1105,1105,1105,0
20231121,175500,863551349,1105,1105,1105,1105,0
20231121,175400,863551349,1105,1105,1105,1105,0
20231121,175300,863551349,1105,1105,1105,1105,0
20231121,175200,863551349,1105,1105,1105,1105,0
20231121,175100,863551349,1105,1105,1105,1105,0
20231121,175000,863551349,1105,1105,1105,1105,0
20231121,174900,863551349,1105,1105,1105,1105,0
20231121,174800,863551349,1105,1105,1105,1105,0
20231121,174700,863551349,1105,1105,1105,1105,0
20231121,174600,863551349,1105,1105,1105,1105,0
20231121,174500,863551349,1105,1105,1105,1105,0
20231121,174400,863551349,1105,1105,1105,1105,0
20231121,174300,863551349,1105,1105,1105,1105,0
20231121,174200,863551349,1105,1105,1105,1105,0
20231121,174100,863551349,1105,1105,1105,1105,0
20231121,174000,863551349,1105,1105,1105,1105,0
20231121,173900,863551349,1105,1105,1105,1105,0
20231121,173800,863551349,1105,1105,1105,1105,22539
20231121,173700,863551349,1105,1105,1105,1105,0
20231121,173600,863551349,1105,1105,1105,1105,0
20231121,173500,863551349,1105,1105,1105,1105,0
20231121,173400,863551349,1105,1105,1105,1105,0
20231121,173300,863551349,1105,1105,1105,1105,0
20231121,173200,863551349,1105,1105,1105,1105,0
20231121,173100,863551349,1105,1105,1105,1105,0
20231121,173000,863551349,1105,1105,1105,1105,0
20231121,172900,863551349,1105,1105,1105,1105,0
20231121,172800,863551349,1105,1105,1105,1105,0
20231121,172700,863551349,1105,1105,1105,1105,0
20231121,172600,863551349,1105,1105,1105,1105,0
20231121,172500,863551349,1105,1105,1105,1105,0
20231121,172400,863551349,1105,1105,1105,1105,0
20231121,172300,863551349,1105,1105,1105,1105,0
20231121,172200,863551349,1105,1105,1105,1105,0
20231121,172100,863551349,1105,1105,1105,1105,0
20231121,172000,863551349,1105,1105,1105,1105,0
20231121,171900,863551349,1105,1105,1105,1105,0
20231121,171800,863551349,1105,1105,1105,1105,0
20231121,171700,863551349,1105,1105,1105,1105,0
20231121,171600,863551349,1105,1105,1105,1105,0
20231121,171500,863551349,1105,1105,1105,1105,0
20231121,171400,863551349,1105,1105,1105,1105,0
20231121,171300,863551349,1105,1105,1105,1105,0
20231121,171200,863551349,1105,1105,1105,1105,0
20231121,171100,863551349,1105,1105,1105,1105,0
20231121,171000,863551349,1105,1105,1105,1105,0
20231121,170900,863551349,1105,1105,1105,1105,0
20231121,170800,863551349,1105,1105,1105,1105,22539
20231121,170700,863551349,1105,1105,1105,1105,0
20231121,170600,863551349,1105,1105,1105,1105,0
20231121,170500,863551349,1105,1105,1105,1105,0
20231121,170400,863551349,1105,1105,1105,1105,0
20231121,170300,863551349,1105,1105,1105,1105,0
20231121,170200,863551349,1105,1105,1105,1105,0
20231121,170100,863551349,1105,1105,1105,1105,0
20231121,170000,863551349,1105,1105,1105,1105,0
20231121,165900,863551349,1105,1105,1105,1105,0
20231121,165800,863551349,1105,1105,1105,1105,0
20231121,165700,863551349,1105,1105,1105,1105,0
20231121,165600,863551349,1105,1105,1105,1105,0
20231121,165500,863551349,1105,1105,1105,1105,0
20231121,165400,863551349,1105,1105,1105,1105,0
20231121,165300,863551349,1105,1105,1105,1105,0
20231121,165200,863551349,1105,1105,1105,1105,0
20231121,165100,863551349,1105,1105,1105,1105,0
20231121,165000,863551349,1105,1105,1105,1105,0
20231121,164900,863551349,1105,1105,1105,1105,0
20231121,164800,863551349,1105,1105,1105,1105,0
20231121,164700,863551349,1105,1105,1105,1105,0
20231121,164600,863551349,1105,1105,1105,1105,0
20231121,164500,863551349,1105,1105,1105,1105,0
20231121,164400,863551349,1105,1105,1105,1105,0
20231121,164300,863551349,1105,1105,1105,1105,0
20231121,164200,863551349,1105,1105,1105,1105,0
20231121,164100,863551349,1105,1105,1105,1105,0
20231121,164000,863551349,1105,1105,1105,1105,0
20231121,163900,863551349,1105,1105,1105,1105,0
20231121,163800,863551349,1105,1105,1105,1105,22539
20231121,163700,863551349,1105,1105,1105,1105,0
20231121,163600,863551349,1105,1105,1105,1105,0
20231121,163500,863551349,1105,1105,1105,1105,0
20231121,163400,863551349,1105,1105,1105,1105,0
20231121,163300,863551349,1105,1105,1105,1105,0
20231121,163200,863551349,1105,1105,1105,1105,0
20231121,163100,863551349,1105,1105,1105,1105,0
20231121,163000,863551349,1105,1105,1105,1105,0
20231121,162900,863551349,1105,1105,1105,1105,0
20231121,162800,863551349,1105,1105,1105,1105,0
20231121,162700,863551349,1105,1105,1105,1105,0
20231121,162600,863551349,1105,1105,1105,1105,0
20231121,162500,863551349,1105,1105,1105,1105,0
20231121,162400,863551349,1105,1105,1105,1105,0
20231121,162300,863551349,1105,1105,1105,1105,0
20231121,162200,863551349,1105,1105,1105,1105,0
20231121,162100,863551349,1105,1105,1105,1105,0
20231121,162000,863551349,1105,1105,1105,1105,0
20231121,161900,863551349,1105,1105,1105,1105,0
20231121,161800,863551349,1105,1105,1105,1105,0
20231121,161700,863551349,1105,1105,1105,1105,0
20231121,161600,863551349,1105,1105,1105,1105,0
20231121,161500,863551349,1105,1105,1105,1105,0
20231121,161400,863551349,1105,1105,1105,1105,0
20231121,161300,863551349,1105,1105,1105,1105,0
20231121,161200,863551349,1105,1105,1105,1105,0
20231121,161100,863551349,1105,1105,1105,1105,0
20231121,161000,863551349,1105,1105,1105,1105,0
20231121,160900,863551349,1105,1105,1105,1105,0
20231121,160800,863551349,1105,1105,1105,1105,22539
20231121,160700,863551349,1105,1105,1105,1105,0
20231121,160600,863551349,1105,1105,1105,1105,0
20231121,160500,863551349,1105,1105,1105,1105,0
20231121,160400,863551349,1105,1105,1105,1105,0
20231121,160300,863551349,1105,1105,1105,1105,0
20231121,160200,863551349,1105,1105,1105,1105,0
20231121,160100,863551349,1105,1105,1105,1105,0
20231121,160000,863551349,1105,1105,1105,1105,0
20231121,155900,863551349,1105,1105,1105,1105,0
20231121,155800,863551349,1105,1105,1105,1105,0
20231121,155700,863551349,1105,1105,1105,1105,0
20231121,155600,863551349,1105,1105,1105,1105,0
20231121,155500,863551349,1105,1105,1105,1105,0
20231121,155400,863551349,1105,1105,1105,1105,0
20231121,155300,863551349,1105,1105,1105,1105,0
20231121,155200,863551349,1105,1105,1105,1105,0
20231121,155100,863551349,1105,1105,1105,1105,0
20231121,155000,863551349,1105,1105,1105,1105,0
20231121,154900,863551349,1105,1105,1105,1105,0
20231121,154800,863551349,1105,1105,1105,1105,0
20231121,154700,863551349,1105,1105,1105,1105,0
20231121,154600,863551349,1105,1105,1105,1105,0
20231121,154500,863551349,1105,1105,1105,1105,0
20231121,154400,863551349,1105,1105,1105,1105,0
20231121,154300,863551349,1105,1105,1105,1105,0
20231121,154200,863551349,1105,1105,1105,1105,0
20231121,154100,863551349,1105,1105,1105,1105,0
20231121,154000,863551349,1105,1105,1105,1105,0
20231121,153900,863551349,1105,1105,1105,1105,0
20231121,153800,863551349,1105,1105,1105,1105,22539
20231121,153700,863551349,1105,1105,1105,1105,0
20231121,153600,863551349,1105,1105,1105,1105,0
20231121,153500,863551349,1105,1105,1105,1105,0
20231121,153400,863551349,1105,1105,1105,1105,0
20231121,153300,863551349,1105,1105,1105,1105,0
20231121,153200,863551349,1105,1105,1105,1105,0
20231121,153100,863551349,1105,1105,1105,1105,0
20231121,153000,863551349,1105,1105,1105,1105,22539
20231121,152900,838645754,1106,1106,1106,1106,0
20231121,152800,838645754,1106,1106,1106,1106,0
20231121,152700,838645754,1106,1106,1106,1106,0
20231121,152600,838645754,1106,1106,1106,1106,0
20231121,152500,838645754,1106,1106,1106,1106,0
20231121,152400,838645754,1106,1106,1106,1106,0
20231121,152300,838645754,1106,1106,1106,1106,0
20231121,152200,838645754,1106,1106,1106,1106,0
20231121,152100,838645754,1106,1106,1106,1106,0
20231121,152000,838645754,1106,1106,1106,1106,0
20231121,151900,838645754,1106,1106,1106,1105,2132
20231121,151800,836289205,1106,1105,1106,1105,1113
20231121,151700,835058420,1106,1106,1106,1105,776
20231121,151600,834200185,1106,1105,1106,1105,1690
20231121,151500,832332208,1105,1104,1105,1103,14306
20231121,151400,816538739,1103,1104,1105,1103,692
20231121,151300,815774700,1104,1104,1104,1104,402
20231121,151200,815330892,1105,1104,1105,1104,184
20231121,151100,815127755,1104,1104,1105,1104,348
20231121,151000,814743562,1104,1104,1104,1104,251
20231121,150900,814466458,1104,1104,1104,1104,261
20231121,150800,814178314,1104,1104,1104,1104,2000
20231121,150700,811970314,1105,1105,1105,1105,954
20231121,150600,810916144,1104,1106,1106,1104,1129
20231121,150500,809669643,1104,1105,1105,1104,1014
20231121,150400,808549931,1105,1105,1105,1105,81
20231121,150300,808460426,1105,1105,1105,1105,1
20231121,150200,808459321,1106,1106,1106,1106,348
20231121,150100,808074433,1106,1106,1106,1103,740
20231121,150000,807256102,1106,1103,1106,1103,285
20231121,145900,806941240,1105,1102,1105,1102,464
20231121,145800,806428592,1102,1102,1102,1102,1032
20231121,145700,805291328,1102,1103,1104,1102,1371
20231121,145600,803779334,1103,1102,1103,1102,1942
20231121,145500,801638963,1107,1105,1107,1102,40591
20231121,145400,756849896,1105,1107,1107,1105,16380
20231121,145300,738749076,1107,1105,1107,1105,301
20231121,145200,738416149,1106,1105,1106,1105,51
20231121,145100,738359744,1105,1105,1105,1105,702
20231121,145000,737584034,1106,1106,1106,1106,30
20231121,144900,737550854,1106,1106,1106,1106,786
20231121,144800,736681538,1107,1108,1108,1105,1225
20231121,144700,735326681,1108,1108,1108,1108,0
20231121,144600,735326681,1108,1108,1108,1108,108
20231121,144500,735207017,1109,1109,1109,1109,2
20231121,144400,735204799,1109,1106,1109,1106,1065
20231121,144300,734024524,1106,1106,1109,1106,73
20231121,144200,733943783,1109,1106,1109,1106,50
20231121,144100,733888477,1109,1106,1109,1106,199
20231121,144000,733668370,1106,1106,1109,1105,137
20231121,143900,733516921,1109,1109,1109,1105,39
20231121,143800,733473805,1106,1109,1109,1105,1813
20231121,143700,731468869,1106,1106,1106,1106,64
20231121,143600,731398085,1106,1106,1106,1106,56
20231121,143500,731336149,1106,1106,1106,1106,0
20231121,143400,731336149,1106,1106,1106,1106,96
20231121,143300,731229973,1106,1106,1106,1105,1432
20231121,143200,729647383,1106,1106,1106,1106,12759
20231121,143100,715535929,1106,1106,1109,1106,90
20231121,143000,715436386,1109,1107,1109,1106,1606
20231121,142900,713659435,1107,1107,1110,1107,3948
20231121,142800,709286752,1108,1107,1110,1107,1490
20231121,142700,707632997,1110,1107,1110,1107,31
20231121,142600,707598677,1110,1110,1110,1110,1
20231121,142500,707597567,1108,1110,1110,1108,61
20231121,142400,707529937,1110,1110,1110,1110,1
20231121,142300,707528827,1110,1110,1110,1110,0
20231121,142200,707528827,1110,1110,1110,1110,0
20231121,142100,707528827,1110,1108,1110,1108,620
20231121,142000,706840646,1108,1108,1108,1108,11699
20231121,141900,693878154,1107,1110,1110,1107,859
20231121,141800,692927122,1110,1107,1110,1107,627
20231121,141700,692233030,1110,1110,1110,1110,13
20231121,141600,692218600,1110,1108,1110,1107,892
20231121,141500,691231132,1110,1110,1110,1110,301
20231121,141400,690897022,1110,1111,1111,1110,26
20231121,141300,690868147,1110,1108,1110,1108,959
20231121,141200,689805179,1110,1107,1110,1107,8440
20231121,141100,680461926,1107,1110,1110,1107,236
20231121,141000,680200671,1107,1107,1107,1107,106
20231121,140900,680083329,1110,1109,1110,1109,3
20231121,140800,680080001,1109,1107,1109,1106,55
20231121,140700,680019155,1108,1107,1108,1106,63
20231121,140600,679949450,1107,1107,1107,1106,1012
20231121,140500,678829307,1107,1107,1107,1107,3
20231121,140400,678825986,1113,1107,1113,1106,2628
20231121,140300,675903736,1106,1112,1112,1106,1095
20231121,140200,674691128,1108,1108,1108,1108,112
20231121,140100,674567032,1108,1107,1108,1107,133
20231121,140000,674419800,1106,1106,1112,1105,2267
20231121,135900,671911385,1106,1110,1113,1106,2570
20231121,135800,669055065,1110,1106,1110,1106,29
20231121,135700,669022987,1106,1110,1110,1106,20
20231121,135600,669000863,1106,1111,1111,1106,877
20231121,135500,668030896,1106,1106,1111,1106,226
20231121,135400,667780930,1106,1106,1106,1105,505
20231121,135300,667222418,1106,1107,1107,1106,765
20231121,135200,666375948,1112,1112,1113,1112,102
20231121,135100,666262523,1112,1108,1112,1106,2936
20231121,135000,663004269,1107,1107,1107,1106,7034
20231121,134900,655218593,1108,1108,1108,1108,1000
20231121,134800,654110593,1108,1106,1108,1106,5
20231121,134700,654105061,1109,1109,1109,1106,1558
20231121,134600,652380588,1109,1108,1109,1106,10583
20231121,134500,640666226,1108,1108,1108,1108,176
20231121,134400,640471218,1108,1110,1111,1108,783
20231121,134300,639602293,1110,1110,1110,1110,200
20231121,134200,639380293,1111,1111,1111,1111,2
20231121,134100,639378071,1111,1110,1111,1108,2220
20231121,134000,636916458,1110,1110,1111,1110,2000
20231121,133900,634695458,1110,1110,1110,1110,117
20231121,133800,634565588,1110,1110,1110,1108,2770
20231121,133700,631493044,1114,1114,1114,1114,0
20231121,133600,631493044,1114,1113,1114,1107,314
20231121,133500,631145009,1108,1110,1110,1108,10294
20231121,133400,619728410,1114,1114,1114,1114,1
20231121,133300,619727296,1110,1115,1115,1110,361
20231121,133200,619326576,1111,1115,1115,1111,1598
20231121,133100,617549782,1113,1115,1115,1113,158
20231121,133000,617373728,1115,1115,1115,1115,0
20231121,132900,617373728,1115,1115,1115,1110,3286
20231121,132800,613709960,1115,1110,1115,1110,471
20231121,132700,613185920,1110,1115,1115,1110,3941
20231121,132600,608802407,1115,1114,1115,1114,1501
20231121,132500,607130291,1114,1112,1114,1112,148
20231121,132400,606965569,1111,1111,1111,1110,8626
20231121,132300,597382567,1111,1111,1111,1110,5722
20231121,132200,591030020,1111,1110,1114,1109,5589
20231121,132100,584819641,1110,1111,1114,1110,1936
20231121,132000,582669098,1114,1111,1114,1111,597
20231121,131900,582004130,1114,1112,1114,1112,4962
20231121,131800,576481745,1112,1113,1113,1112,1625
20231121,131700,574673870,1114,1114,1114,1114,0
20231121,131600,574673870,1114,1114,1114,1114,133
20231121,131500,574525708,1114,1115,1115,1114,110
20231121,131400,574403068,1115,1114,1115,1113,1980
20231121,131300,572197932,1114,1115,1115,1113,1472
20231121,131200,570558187,1115,1114,1115,1113,529
20231121,131100,569969217,1114,1115,1116,1114,366
20231121,131000,569561276,1115,1115,1116,1114,4257
20231121,130900,564814845,1115,1115,1115,1115,1
20231121,130800,564813730,1115,1114,1115,1114,25
20231121,130700,564785878,1115,1114,1115,1114,5286
20231121,130600,558892844,1114,1113,1114,1111,2358
20231121,130500,556267206,1112,1113,1113,1111,1183
20231121,130400,554951313,1113,1113,1113,1113,343
20231121,130300,554569554,1113,1113,1113,1112,164
20231121,130200,554387028,1114,1114,1114,1113,2739
20231121,130100,551338402,1113,1114,1114,1113,1084
20231121,130000,550131349,1114,1113,1114,1113,2325
20231121,125900,547541840,1113,1113,1113,1113,449
20231121,125800,547042103,1111,1113,1113,1111,12
20231121,125700,547028767,1113,1113,1113,1113,1
20231121,125600,547027654,1111,1113,1113,1110,133
20231121,125500,546879760,1113,1113,1113,1110,127
20231121,125400,546738733,1110,1114,1114,1109,131
20231121,125300,546593237,1114,1114,1114,1109,1181
20231121,125200,545278498,1114,1111,1114,1108,35
20231121,125100,545239670,1108,1111,1113,1108,253
20231121,125000,544958878,1111,1111,1111,1111,290
20231121,124900,544636688,1110,1110,1110,1110,176
20231121,124800,544441328,1110,1112,1112,1110,776
20231121,124700,543578711,1115,1112,1118,1112,21126
20231121,124600,520027520,1110,1111,1112,1110,13600
20231121,124500,504917731,1110,1108,1111,1108,22806
20231121,124400,479585419,1111,1106,1111,1106,6236
20231121,124300,472663863,1104,1109,1110,1104,21706
20231121,124200,448576470,1109,1109,1109,1106,106
20231121,124100,448458931,1106,1108,1110,1106,5116
20231121,124000,442785925,1108,1108,1108,1108,0
20231121,123900,442785925,1108,1108,1109,1108,5406
20231121,123800,436792583,1106,1107,1109,1106,11461
20231121,123700,424094677,1107,1107,1107,1107,10
20231121,123600,424083607,1107,1105,1107,1105,2962
20231121,123500,420806929,1107,1106,1107,1106,5671
20231121,123400,414530462,1106,1106,1106,1106,1000
20231121,123300,413424462,1105,1105,1106,1105,4193
20231121,123200,408787696,1104,1106,1106,1104,109
20231121,123100,408667302,1106,1106,1106,1106,3530
20231121,123000,404763122,1107,1107,1107,1107,0
20231121,122900,404763122,1107,1107,1107,1106,23
20231121,122800,404737664,1107,1107,1107,1107,1
20231121,122700,404736557,1106,1106,1106,1106,2916
20231121,122600,401511461,1106,1106,1106,1106,0
20231121,122500,401511461,1106,1106,1106,1106,129
20231121,122400,401368787,1105,1105,1105,1105,440
20231121,122300,400882587,1104,1105,1105,1104,7274
20231121,122200,392845579,1105,1105,1106,1104,359
20231121,122100,392448924,1106,1105,1106,1105,225
20231121,122000,392200296,1105,1105,1105,1105,0
20231121,121900,392200296,1105,1105,1106,1105,139
20231121,121800,392046598,1105,1105,1105,1105,40
20231121,121700,392002398,1105,1106,1106,1105,1934
20231121,121600,389863444,1106,1106,1106,1105,2060
20231121,121500,387585134,1106,1105,1106,1105,5348
20231121,121400,381670917,1106,1106,1106,1106,0
20231121,121300,381670917,1106,1106,1106,1106,0
20231121,121200,381670917,1106,1105,1106,1104,3878
20231121,121100,377382323,1105,1105,1105,1104,974
20231121,121000,376306064,1105,1105,1105,1105,50
20231121,120900,376250814,1105,1105,1105,1105,345
20231121,120800,375869589,1105,1105,1106,1105,4665
20231121,120700,370714754,1105,1105,1105,1105,91
20231121,120600,370614199,1105,1105,1105,1105,750
20231121,120500,369785449,1105,1105,1105,1105,12
20231121,120400,369772189,1105,1105,1105,1105,29
20231121,120300,369740144,1105,1105,1105,1105,141
20231121,120200,369584339,1105,1105,1105,1105,4286
20231121,120100,364848309,1104,1104,1104,1104,0
20231121,120000,364848309,1104,1105,1105,1104,123
20231121,115900,364712417,1105,1105,1105,1105,500
20231121,115800,364159917,1104,1104,1104,1104,1110
20231121,115700,362934477,1104,1104,1104,1104,0
20231121,115600,362934477,1104,1104,1104,1104,55
20231121,115500,362873757,1104,1104,1104,1104,11
20231121,115400,362861613,1104,1104,1104,1104,2
20231121,115300,362859405,1104,1104,1104,1104,104
20231121,115200,362744589,1104,1103,1104,1103,1610
20231121,115100,360968312,1103,1103,1103,1103,1137
20231121,115000,359714201,1103,1103,1103,1103,1000
20231121,114900,358611201,1104,1104,1104,1104,0
20231121,114800,358611201,1104,1104,1104,1104,16
20231121,114700,358593537,1105,1105,1105,1105,1
20231121,114600,358592432,1104,1104,1104,1104,319
20231121,114500,358240256,1104,1104,1104,1104,101
20231121,114400,358128752,1105,1104,1105,1104,806
20231121,114300,357238927,1104,1104,1104,1103,913
20231121,114200,356231062,1103,1104,1104,1103,4701
20231121,114100,351045857,1104,1104,1104,1104,8
20231121,114000,351037025,1103,1105,1105,1103,2142
20231121,113900,348672267,1105,1105,1105,1105,3
20231121,113800,348668952,1104,1104,1104,1104,0
20231121,113700,348668952,1104,1104,1104,1104,0
20231121,113600,348668952,1104,1105,1105,1104,8
20231121,113500,348660113,1105,1105,1105,1105,1
20231121,113400,348659008,1105,1104,1105,1104,213
20231121,113300,348423846,1104,1104,1104,1104,3
20231121,113200,348420534,1104,1104,1104,1104,10
20231121,113100,348409494,1104,1104,1104,1104,98
20231121,113000,348301302,1104,1105,1105,1104,584
20231121,112900,347656551,1105,1105,1105,1105,3
20231121,112800,347653236,1105,1105,1105,1105,0
20231121,112700,347653236,1105,1104,1105,1104,1768
20231121,112600,345701333,1103,1104,1104,1103,4427
20231121,112500,340813949,1104,1104,1104,1104,27
20231121,112400,340784141,1104,1103,1105,1103,712
20231121,112300,339998067,1103,1104,1104,1103,467
20231121,112200,339482745,1103,1103,1103,1103,172
20231121,112100,339293029,1103,1103,1105,1103,149
20231121,112000,339128680,1103,1103,1103,1103,132
20231121,111900,338983084,1103,1103,1103,1103,48
20231121,111800,338930140,1105,1103,1105,1103,2420
20231121,111700,336260878,1103,1104,1104,1103,163
20231121,111600,336081029,1105,1105,1105,1105,21
20231121,111500,336057824,1104,1104,1104,1104,1180
20231121,111400,334755104,1104,1104,1104,1104,152
20231121,111300,334587296,1105,1105,1105,1105,2
20231121,111200,334585086,1105,1104,1105,1104,629
20231121,111100,333890075,1104,1104,1105,1104,78
20231121,111000,333803949,1105,1104,1105,1104,854
20231121,110900,332861128,1104,1105,1105,1104,615
20231121,110800,332182158,1105,1105,1105,1105,20
20231121,110700,332160058,1105,1105,1105,1105,124
20231121,110600,332023038,1104,1104,1104,1104,513
20231121,110500,331456686,1104,1104,1105,1104,71
20231121,110400,331378299,1105,1104,1105,1104,1172
20231121,110300,330084408,1104,1104,1104,1104,130
20231121,110200,329940888,1104,1106,1106,1104,939
20231121,110100,328904230,1105,1104,1106,1104,143
20231121,110000,328746187,1104,1106,1106,1104,736
20231121,105900,327932223,1104,1104,1104,1104,0
20231121,105800,327932223,1104,1104,1104,1104,300
20231121,105700,327601023,1104,1104,1104,1104,410
20231121,105600,327148383,1104,1106,1106,1104,27
20231121,105500,327118569,1105,1105,1105,1104,199
20231121,105400,326898706,1104,1104,1105,1104,1136
20231121,105300,325643607,1106,1106,1106,1104,112
20231121,105200,325519911,1104,1104,1106,1104,190
20231121,105100,325310051,1106,1107,1107,1105,1080
20231121,105000,324116628,1106,1106,1107,1106,149
20231121,104900,323951833,1105,1108,1108,1105,631
20231121,104800,323254093,1104,1106,1108,1104,14574
20231121,104700,307125184,1105,1104,1106,1103,5723
20231121,104600,300802240,1104,1104,1104,1103,872
20231121,104500,299840371,1104,1104,1104,1103,98
20231121,104400,299732228,1105,1104,1105,1104,156
20231121,104300,299559984,1105,1104,1105,1104,82
20231121,104200,299469443,1103,1104,1104,1103,209
20231121,104100,299238800,1104,1104,1104,1104,5
20231121,104000,299233280,1105,1105,1105,1105,1
20231121,103900,299232175,1105,1104,1105,1104,3528
20231121,103800,295337162,1103,1103,1103,1103,3322
20231121,103700,291672996,1102,1102,1103,1102,1134
20231121,103600,290422274,1102,1102,1103,1102,418
20231121,103500,289961535,1103,1104,1104,1102,1340
20231121,103400,288483556,1103,1103,1104,1103,76
20231121,103300,288399724,1104,1103,1104,1103,237
20231121,103200,288138311,1103,1103,1103,1103,29
20231121,103100,288106324,1104,1104,1104,1104,490
20231121,103000,287565364,1104,1104,1104,1104,150
20231121,102900,287399764,1104,1104,1104,1104,0
20231121,102800,287399764,1104,1102,1104,1102,3159
20231121,102700,283915418,1103,1102,1103,1102,107
20231121,102600,283797498,1102,1103,1103,1102,485
20231121,102500,283263023,1103,1103,1103,1103,2
20231121,102400,283260817,1102,1102,1102,1102,511
20231121,102300,282697695,1103,1102,1103,1102,215
20231121,102200,282460758,1102,1101,1103,1101,2457
20231121,102100,279753103,1103,1103,1103,1101,87
20231121,102000,279657288,1101,1102,1103,1101,243
20231121,101900,279389552,1102,1103,1103,1102,1651
20231121,101800,277568850,1104,1102,1106,1102,930
20231121,101700,276543735,1106,1102,1106,1102,42485
20231121,101600,229579081,1103,1102,1103,1102,4648
20231121,101500,224456980,1102,1102,1102,1102,39
20231121,101400,224414002,1102,1102,1103,1101,1379
20231121,101300,222894449,1102,1102,1102,1102,211
20231121,101200,222661927,1102,1102,1103,1100,5506
20231121,101100,216595014,1102,1100,1102,1100,332
20231121,101000,216229425,1100,1101,1102,1100,315
20231121,100900,215882610,1099,1101,1101,1099,325
20231121,100800,215525276,1101,1100,1101,1100,24
20231121,100700,215498854,1101,1101,1101,1100,107
20231121,100600,215381053,1101,1100,1101,1099,103
20231121,100500,215267824,1100,1100,1101,1099,319
20231121,100400,214917012,1100,1100,1101,1099,234
20231121,100300,214659726,1099,1100,1100,1099,1363
20231121,100200,213160490,1101,1100,1101,1100,5306
20231121,100100,207323889,1101,1101,1101,1100,765
20231121,100000,206481865,1100,1100,1101,1100,489
20231121,095900,205943763,1101,1100,1101,1100,1001
20231121,095800,204842561,1101,1100,1101,1100,1599
20231121,095700,203082082,1101,1101,1101,1101,25
20231121,095600,203054557,1101,1101,1102,1101,199
20231121,095500,202835418,1101,1101,1101,1101,5
20231121,095400,202829913,1101,1100,1101,1100,1192
20231121,095300,201518712,1100,1100,1100,1099,1216
20231121,095200,200181213,1100,1100,1100,1099,758
20231121,095100,199347939,1100,1100,1100,1099,1482
20231121,095000,197718198,1100,1100,1100,1100,1141
20231121,094900,196463098,1099,1101,1101,1099,380
20231121,094800,196045374,1100,1099,1101,1099,82
20231121,094700,195955247,1099,1099,1100,1099,109
20231121,094600,195835455,1099,1101,1101,1099,14370
20231121,094500,180028246,1100,1100,1100,1100,2655
20231121,094400,177107746,1100,1100,1102,1100,200
20231121,094300,176887579,1100,1101,1101,1100,21
20231121,094200,176864459,1101,1102,1102,1100,108
20231121,094100,176745571,1100,1103,1103,1100,19299
20231121,094000,155516446,1103,1103,1103,1100,3548
20231121,093900,151613236,1104,1104,1104,1104,113
20231121,093800,151488484,1104,1104,1104,1102,275
20231121,093700,151185054,1102,1104,1104,1100,6280
20231121,093600,144264640,1104,1103,1104,1103,52
20231121,093500,144207240,1102,1103,1105,1102,18
20231121,093400,144187362,1105,1105,1105,1102,5177
20231121,093300,138477154,1106,1106,1106,1106,388
20231121,093200,138048026,1106,1105,1106,1103,3126
20231121,093100,134593755,1105,1103,1105,1103,678
20231121,093000,133845589,1105,1103,1105,1103,3500
20231121,092900,129980853,1101,1103,1104,1101,1595
20231121,092800,128222001,1102,1101,1103,1099,36979
20231121,092700,87534315,1101,1100,1101,1100,49
20231121,092600,87480409,1100,1101,1101,1100,9111
20231121,092500,77458307,1102,1102,1102,1101,630
20231121,092400,76764279,1103,1103,1103,1103,110
20231121,092300,76642949,1104,1104,1104,1103,123
20231121,092200,76507226,1105,1102,1106,1101,12324
20231121,092100,62905818,1103,1103,1103,1102,229
20231121,092000,62653305,1103,1101,1103,1101,60
20231121,091900,62587223,1101,1102,1103,1101,1016
20231121,091800,61467888,1103,1103,1103,1102,78
20231121,091700,61381893,1102,1103,1104,1102,1369
20231121,091600,59871951,1103,1104,1104,1103,228
20231121,091500,59620240,1105,1105,1105,1105,2
20231121,091400,59618030,1105,1101,1105,1100,3144
20231121,091300,56156157,1105,1105,1105,1100,1343
20231121,091200,54676975,1105,1105,1106,1105,3171
20231121,091100,51171829,1105,1101,1105,1100,2579
20231121,091000,48325362,1104,1102,1104,1099,2573
20231121,090900,45491068,1102,1099,1103,1099,68
20231121,090800,45416220,1099,1103,1104,1098,2306
20231121,090700,42881104,1104,1104,1104,1103,1094
20231121,090600,41673330,1104,1103,1105,1103,868
20231121,090500,40715080,1103,1102,1103,1100,2173
20231121,090400,38320068,1100,1102,1102,1100,946
20231121,090300,37279423,1102,1102,1102,1099,38
20231121,090200,37237652,1099,1102,1102,1098,8721
20231121,090100,27646784,1102,1100,1102,1098,722
20231121,090000,26852368,1097,1097,1101,1097,24475