stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231124,213100,461916634,1102,1102,1102,1102,9299
20231124,213000,461916634,1102,1102,1102,1102,0
20231124,212900,461916634,1102,1102,1102,1102,0
20231124,212800,461916634,1102,1102,1102,1102,0
20231124,212700,461916634,1102,1102,1102,1102,0
20231124,212600,461916634,1102,1102,1102,1102,0
20231124,212500,461916634,1102,1102,1102,1102,0
20231124,212400,461916634,1102,1102,1102,1102,0
20231124,212300,461916634,1102,1102,1102,1102,0
20231124,212200,461916634,1102,1102,1102,1102,0
20231124,212100,461916634,1102,1102,1102,1102,0
20231124,212000,461916634,1102,1102,1102,1102,0
20231124,211900,461916634,1102,1102,1102,1102,0
20231124,211800,461916634,1102,1102,1102,1102,0
20231124,211700,461916634,1102,1102,1102,1102,0
20231124,211600,461916634,1102,1102,1102,1102,0
20231124,211500,461916634,1102,1102,1102,1102,0
20231124,211400,461916634,1102,1102,1102,1102,0
20231124,211300,461916634,1102,1102,1102,1102,0
20231124,211200,461916634,1102,1102,1102,1102,0
20231124,211100,461916634,1102,1102,1102,1102,0
20231124,211000,461916634,1102,1102,1102,1102,0
20231124,210900,461916634,1102,1102,1102,1102,0
20231124,210800,461916634,1102,1102,1102,1102,0
20231124,210700,461916634,1102,1102,1102,1102,0
20231124,210600,461916634,1102,1102,1102,1102,0
20231124,210500,461916634,1102,1102,1102,1102,0
20231124,210400,461916634,1102,1102,1102,1102,0
20231124,210300,461916634,1102,1102,1102,1102,0
20231124,210200,461916634,1102,1102,1102,1102,0
20231124,210100,461916634,1102,1102,1102,1102,9299
20231124,210000,461916634,1102,1102,1102,1102,0
20231124,205900,461916634,1102,1102,1102,1102,0
20231124,205800,461916634,1102,1102,1102,1102,0
20231124,205700,461916634,1102,1102,1102,1102,0
20231124,205600,461916634,1102,1102,1102,1102,0
20231124,205500,461916634,1102,1102,1102,1102,0
20231124,205400,461916634,1102,1102,1102,1102,0
20231124,205300,461916634,1102,1102,1102,1102,0
20231124,205200,461916634,1102,1102,1102,1102,0
20231124,205100,461916634,1102,1102,1102,1102,0
20231124,205000,461916634,1102,1102,1102,1102,0
20231124,204900,461916634,1102,1102,1102,1102,0
20231124,204800,461916634,1102,1102,1102,1102,0
20231124,204700,461916634,1102,1102,1102,1102,0
20231124,204600,461916634,1102,1102,1102,1102,0
20231124,204500,461916634,1102,1102,1102,1102,0
20231124,204400,461916634,1102,1102,1102,1102,0
20231124,204300,461916634,1102,1102,1102,1102,0
20231124,204200,461916634,1102,1102,1102,1102,0
20231124,204100,461916634,1102,1102,1102,1102,0
20231124,204000,461916634,1102,1102,1102,1102,0
20231124,203900,461916634,1102,1102,1102,1102,0
20231124,203800,461916634,1102,1102,1102,1102,0
20231124,203700,461916634,1102,1102,1102,1102,0
20231124,203600,461916634,1102,1102,1102,1102,0
20231124,203500,461916634,1102,1102,1102,1102,0
20231124,203400,461916634,1102,1102,1102,1102,0
20231124,203300,461916634,1102,1102,1102,1102,0
20231124,203200,461916634,1102,1102,1102,1102,0
20231124,203100,461916634,1102,1102,1102,1102,9299
20231124,203000,461916634,1102,1102,1102,1102,0
20231124,202900,461916634,1102,1102,1102,1102,0
20231124,202800,461916634,1102,1102,1102,1102,0
20231124,202700,461916634,1102,1102,1102,1102,0
20231124,202600,461916634,1102,1102,1102,1102,0
20231124,202500,461916634,1102,1102,1102,1102,0
20231124,202400,461916634,1102,1102,1102,1102,0
20231124,202300,461916634,1102,1102,1102,1102,0
20231124,202200,461916634,1102,1102,1102,1102,0
20231124,202100,461916634,1102,1102,1102,1102,0
20231124,202000,461916634,1102,1102,1102,1102,0
20231124,201900,461916634,1102,1102,1102,1102,0
20231124,201800,461916634,1102,1102,1102,1102,0
20231124,201700,461916634,1102,1102,1102,1102,0
20231124,201600,461916634,1102,1102,1102,1102,0
20231124,201500,461916634,1102,1102,1102,1102,0
20231124,201400,461916634,1102,1102,1102,1102,0
20231124,201300,461916634,1102,1102,1102,1102,0
20231124,201200,461916634,1102,1102,1102,1102,0
20231124,201100,461916634,1102,1102,1102,1102,0
20231124,201000,461916634,1102,1102,1102,1102,0
20231124,200900,461916634,1102,1102,1102,1102,0
20231124,200800,461916634,1102,1102,1102,1102,0
20231124,200700,461916634,1102,1102,1102,1102,0
20231124,200600,461916634,1102,1102,1102,1102,0
20231124,200500,461916634,1102,1102,1102,1102,0
20231124,200400,461916634,1102,1102,1102,1102,0
20231124,200300,461916634,1102,1102,1102,1102,0
20231124,200200,461916634,1102,1102,1102,1102,0
20231124,200100,461916634,1102,1102,1102,1102,9299
20231124,200000,461916634,1102,1102,1102,1102,0
20231124,195900,461916634,1102,1102,1102,1102,0
20231124,195800,461916634,1102,1102,1102,1102,0
20231124,195700,461916634,1102,1102,1102,1102,0
20231124,195600,461916634,1102,1102,1102,1102,0
20231124,195500,461916634,1102,1102,1102,1102,0
20231124,195400,461916634,1102,1102,1102,1102,0
20231124,195300,461916634,1102,1102,1102,1102,0
20231124,195200,461916634,1102,1102,1102,1102,0
20231124,195100,461916634,1102,1102,1102,1102,0
20231124,195000,461916634,1102,1102,1102,1102,0
20231124,194900,461916634,1102,1102,1102,1102,0
20231124,194800,461916634,1102,1102,1102,1102,0
20231124,194700,461916634,1102,1102,1102,1102,0
20231124,194600,461916634,1102,1102,1102,1102,0
20231124,194500,461916634,1102,1102,1102,1102,0
20231124,194400,461916634,1102,1102,1102,1102,0
20231124,194300,461916634,1102,1102,1102,1102,0
20231124,194200,461916634,1102,1102,1102,1102,0
20231124,194100,461916634,1102,1102,1102,1102,0
20231124,194000,461916634,1102,1102,1102,1102,0
20231124,193900,461916634,1102,1102,1102,1102,0
20231124,193800,461916634,1102,1102,1102,1102,0
20231124,193700,461916634,1102,1102,1102,1102,0
20231124,193600,461916634,1102,1102,1102,1102,0
20231124,193500,461916634,1102,1102,1102,1102,0
20231124,193400,461916634,1102,1102,1102,1102,0
20231124,193300,461916634,1102,1102,1102,1102,0
20231124,193200,461916634,1102,1102,1102,1102,0
20231124,193100,461916634,1102,1102,1102,1102,9299
20231124,193000,461916634,1102,1102,1102,1102,0
20231124,192900,461916634,1102,1102,1102,1102,0
20231124,192800,461916634,1102,1102,1102,1102,0
20231124,192700,461916634,1102,1102,1102,1102,0
20231124,192600,461916634,1102,1102,1102,1102,0
20231124,192500,461916634,1102,1102,1102,1102,0
20231124,192400,461916634,1102,1102,1102,1102,0
20231124,192300,461916634,1102,1102,1102,1102,0
20231124,192200,461916634,1102,1102,1102,1102,0
20231124,192100,461916634,1102,1102,1102,1102,0
20231124,192000,461916634,1102,1102,1102,1102,0
20231124,191900,461916634,1102,1102,1102,1102,0
20231124,191800,461916634,1102,1102,1102,1102,0
20231124,191700,461916634,1102,1102,1102,1102,0
20231124,191600,461916634,1102,1102,1102,1102,0
20231124,191500,461916634,1102,1102,1102,1102,0
20231124,191400,461916634,1102,1102,1102,1102,0
20231124,191300,461916634,1102,1102,1102,1102,0
20231124,191200,461916634,1102,1102,1102,1102,0
20231124,191100,461916634,1102,1102,1102,1102,0
20231124,191000,461916634,1102,1102,1102,1102,0
20231124,190900,461916634,1102,1102,1102,1102,0
20231124,190800,461916634,1102,1102,1102,1102,0
20231124,190700,461916634,1102,1102,1102,1102,0
20231124,190600,461916634,1102,1102,1102,1102,0
20231124,190500,461916634,1102,1102,1102,1102,0
20231124,190400,461916634,1102,1102,1102,1102,0
20231124,190300,461916634,1102,1102,1102,1102,0
20231124,190200,461916634,1102,1102,1102,1102,0
20231124,190100,461916634,1102,1102,1102,1102,9299
20231124,190000,461916634,1102,1102,1102,1102,0
20231124,185900,461916634,1102,1102,1102,1102,0
20231124,185800,461916634,1102,1102,1102,1102,0
20231124,185700,461916634,1102,1102,1102,1102,0
20231124,185600,461916634,1102,1102,1102,1102,0
20231124,185500,461916634,1102,1102,1102,1102,0
20231124,185400,461916634,1102,1102,1102,1102,0
20231124,185300,461916634,1102,1102,1102,1102,0
20231124,185200,461916634,1102,1102,1102,1102,0
20231124,185100,461916634,1102,1102,1102,1102,0
20231124,185000,461916634,1102,1102,1102,1102,0
20231124,184900,461916634,1102,1102,1102,1102,0
20231124,184800,461916634,1102,1102,1102,1102,0
20231124,184700,461916634,1102,1102,1102,1102,0
20231124,184600,461916634,1102,1102,1102,1102,0
20231124,184500,461916634,1102,1102,1102,1102,0
20231124,184400,461916634,1102,1102,1102,1102,0
20231124,184300,461916634,1102,1102,1102,1102,0
20231124,184200,461916634,1102,1102,1102,1102,0
20231124,184100,461916634,1102,1102,1102,1102,0
20231124,184000,461916634,1102,1102,1102,1102,0
20231124,183900,461916634,1102,1102,1102,1102,0
20231124,183800,461916634,1102,1102,1102,1102,0
20231124,183700,461916634,1102,1102,1102,1102,0
20231124,183600,461916634,1102,1102,1102,1102,0
20231124,183500,461916634,1102,1102,1102,1102,0
20231124,183400,461916634,1102,1102,1102,1102,0
20231124,183300,461916634,1102,1102,1102,1102,0
20231124,183200,461916634,1102,1102,1102,1102,0
20231124,183100,461916634,1102,1102,1102,1102,9299
20231124,183000,461916634,1102,1102,1102,1102,0
20231124,182900,461916634,1102,1102,1102,1102,0
20231124,182800,461916634,1102,1102,1102,1102,0
20231124,182700,461916634,1102,1102,1102,1102,0
20231124,182600,461916634,1102,1102,1102,1102,0
20231124,182500,461916634,1102,1102,1102,1102,0
20231124,182400,461916634,1102,1102,1102,1102,0
20231124,182300,461916634,1102,1102,1102,1102,0
20231124,182200,461916634,1102,1102,1102,1102,0
20231124,182100,461916634,1102,1102,1102,1102,0
20231124,182000,461916634,1102,1102,1102,1102,0
20231124,181900,461916634,1102,1102,1102,1102,0
20231124,181800,461916634,1102,1102,1102,1102,0
20231124,181700,461916634,1102,1102,1102,1102,0
20231124,181600,461916634,1102,1102,1102,1102,0
20231124,181500,461916634,1102,1102,1102,1102,0
20231124,181400,461916634,1102,1102,1102,1102,0
20231124,181300,461916634,1102,1102,1102,1102,0
20231124,181200,461916634,1102,1102,1102,1102,0
20231124,181100,461916634,1102,1102,1102,1102,0
20231124,181000,461916634,1102,1102,1102,1102,0
20231124,180900,461916634,1102,1102,1102,1102,0
20231124,180800,461916634,1102,1102,1102,1102,0
20231124,180700,461916634,1102,1102,1102,1102,0
20231124,180600,461916634,1102,1102,1102,1102,0
20231124,180500,461916634,1102,1102,1102,1102,0
20231124,180400,461916634,1102,1102,1102,1102,0
20231124,180300,461916634,1102,1102,1102,1102,0
20231124,180200,461916634,1102,1102,1102,1102,0
20231124,180100,461916634,1102,1102,1102,1102,9299
20231124,180000,461916634,1102,1102,1102,1102,0
20231124,175900,461916634,1102,1102,1102,1102,0
20231124,175800,461916634,1102,1102,1102,1102,0
20231124,175700,461916634,1102,1102,1102,1102,0
20231124,175600,461916634,1102,1102,1102,1102,0
20231124,175500,461916634,1102,1102,1102,1102,0
20231124,175400,461916634,1102,1102,1102,1102,0
20231124,175300,461916634,1102,1102,1102,1102,0
20231124,175200,461916634,1102,1102,1102,1102,0
20231124,175100,461916634,1102,1102,1102,1102,0
20231124,175000,461916634,1102,1102,1102,1102,0
20231124,174900,461916634,1102,1102,1102,1102,0
20231124,174800,461916634,1102,1102,1102,1102,0
20231124,174700,461916634,1102,1102,1102,1102,0
20231124,174600,461916634,1102,1102,1102,1102,0
20231124,174500,461916634,1102,1102,1102,1102,0
20231124,174400,461916634,1102,1102,1102,1102,0
20231124,174300,461916634,1102,1102,1102,1102,0
20231124,174200,461916634,1102,1102,1102,1102,0
20231124,174100,461916634,1102,1102,1102,1102,0
20231124,174000,461916634,1102,1102,1102,1102,0
20231124,173900,461916634,1102,1102,1102,1102,0
20231124,173800,461916634,1102,1102,1102,1102,0
20231124,173700,461916634,1102,1102,1102,1102,0
20231124,173600,461916634,1102,1102,1102,1102,0
20231124,173500,461916634,1102,1102,1102,1102,0
20231124,173400,461916634,1102,1102,1102,1102,0
20231124,173300,461916634,1102,1102,1102,1102,0
20231124,173200,461916634,1102,1102,1102,1102,0
20231124,173100,461916634,1102,1102,1102,1102,9299
20231124,173000,461916634,1102,1102,1102,1102,0
20231124,172900,461916634,1102,1102,1102,1102,0
20231124,172800,461916634,1102,1102,1102,1102,0
20231124,172700,461916634,1102,1102,1102,1102,0
20231124,172600,461916634,1102,1102,1102,1102,0
20231124,172500,461916634,1102,1102,1102,1102,0
20231124,172400,461916634,1102,1102,1102,1102,0
20231124,172300,461916634,1102,1102,1102,1102,0
20231124,172200,461916634,1102,1102,1102,1102,0
20231124,172100,461916634,1102,1102,1102,1102,0
20231124,172000,461916634,1102,1102,1102,1102,0
20231124,171900,461916634,1102,1102,1102,1102,0
20231124,171800,461916634,1102,1102,1102,1102,0
20231124,171700,461916634,1102,1102,1102,1102,0
20231124,171600,461916634,1102,1102,1102,1102,0
20231124,171500,461916634,1102,1102,1102,1102,0
20231124,171400,461916634,1102,1102,1102,1102,0
20231124,171300,461916634,1102,1102,1102,1102,0
20231124,171200,461916634,1102,1102,1102,1102,0
20231124,171100,461916634,1102,1102,1102,1102,0
20231124,171000,461916634,1102,1102,1102,1102,0
20231124,170900,461916634,1102,1102,1102,1102,0
20231124,170800,461916634,1102,1102,1102,1102,0
20231124,170700,461916634,1102,1102,1102,1102,0
20231124,170600,461916634,1102,1102,1102,1102,0
20231124,170500,461916634,1102,1102,1102,1102,0
20231124,170400,461916634,1102,1102,1102,1102,0
20231124,170300,461916634,1102,1102,1102,1102,0
20231124,170200,461916634,1102,1102,1102,1102,0
20231124,170100,461916634,1102,1102,1102,1102,9299
20231124,170000,461916634,1102,1102,1102,1102,0
20231124,165900,461916634,1102,1102,1102,1102,0
20231124,165800,461916634,1102,1102,1102,1102,0
20231124,165700,461916634,1102,1102,1102,1102,0
20231124,165600,461916634,1102,1102,1102,1102,0
20231124,165500,461916634,1102,1102,1102,1102,0
20231124,165400,461916634,1102,1102,1102,1102,0
20231124,165300,461916634,1102,1102,1102,1102,0
20231124,165200,461916634,1102,1102,1102,1102,0
20231124,165100,461916634,1102,1102,1102,1102,0
20231124,165000,461916634,1102,1102,1102,1102,0
20231124,164900,461916634,1102,1102,1102,1102,0
20231124,164800,461916634,1102,1102,1102,1102,0
20231124,164700,461916634,1102,1102,1102,1102,0
20231124,164600,461916634,1102,1102,1102,1102,0
20231124,164500,461916634,1102,1102,1102,1102,0
20231124,164400,461916634,1102,1102,1102,1102,0
20231124,164300,461916634,1102,1102,1102,1102,0
20231124,164200,461916634,1102,1102,1102,1102,0
20231124,164100,461916634,1102,1102,1102,1102,0
20231124,164000,461916634,1102,1102,1102,1102,0
20231124,163900,461916634,1102,1102,1102,1102,0
20231124,163800,461916634,1102,1102,1102,1102,0
20231124,163700,461916634,1102,1102,1102,1102,0
20231124,163600,461916634,1102,1102,1102,1102,0
20231124,163500,461916634,1102,1102,1102,1102,0
20231124,163400,461916634,1102,1102,1102,1102,0
20231124,163300,461916634,1102,1102,1102,1102,0
20231124,163200,461916634,1102,1102,1102,1102,0
20231124,163100,461916634,1102,1102,1102,1102,9299
20231124,163000,461916634,1102,1102,1102,1102,0
20231124,162900,461916634,1102,1102,1102,1102,0
20231124,162800,461916634,1102,1102,1102,1102,0
20231124,162700,461916634,1102,1102,1102,1102,0
20231124,162600,461916634,1102,1102,1102,1102,0
20231124,162500,461916634,1102,1102,1102,1102,0
20231124,162400,461916634,1102,1102,1102,1102,0
20231124,162300,461916634,1102,1102,1102,1102,0
20231124,162200,461916634,1102,1102,1102,1102,0
20231124,162100,461916634,1102,1102,1102,1102,0
20231124,162000,461916634,1102,1102,1102,1102,0
20231124,161900,461916634,1102,1102,1102,1102,0
20231124,161800,461916634,1102,1102,1102,1102,0
20231124,161700,461916634,1102,1102,1102,1102,0
20231124,161600,461916634,1102,1102,1102,1102,0
20231124,161500,461916634,1102,1102,1102,1102,0
20231124,161400,461916634,1102,1102,1102,1102,0
20231124,161300,461916634,1102,1102,1102,1102,0
20231124,161200,461916634,1102,1102,1102,1102,0
20231124,161100,461916634,1102,1102,1102,1102,0
20231124,161000,461916634,1102,1102,1102,1102,0
20231124,160900,461916634,1102,1102,1102,1102,0
20231124,160800,461916634,1102,1102,1102,1102,0
20231124,160700,461916634,1102,1102,1102,1102,0
20231124,160600,461916634,1102,1102,1102,1102,0
20231124,160500,461916634,1102,1102,1102,1102,0
20231124,160400,461916634,1102,1102,1102,1102,0
20231124,160300,461916634,1102,1102,1102,1102,0
20231124,160200,461916634,1102,1102,1102,1102,0
20231124,160100,461916634,1102,1102,1102,1102,9299
20231124,160000,461916634,1102,1102,1102,1102,0
20231124,155900,461916634,1102,1102,1102,1102,0
20231124,155800,461916634,1102,1102,1102,1102,0
20231124,155700,461916634,1102,1102,1102,1102,0
20231124,155600,461916634,1102,1102,1102,1102,0
20231124,155500,461916634,1102,1102,1102,1102,0
20231124,155400,461916634,1102,1102,1102,1102,0
20231124,155300,461916634,1102,1102,1102,1102,0
20231124,155200,461916634,1102,1102,1102,1102,0
20231124,155100,461916634,1102,1102,1102,1102,0
20231124,155000,461916634,1102,1102,1102,1102,0
20231124,154900,461916634,1102,1102,1102,1102,0
20231124,154800,461916634,1102,1102,1102,1102,0
20231124,154700,461916634,1102,1102,1102,1102,0
20231124,154600,461916634,1102,1102,1102,1102,0
20231124,154500,461916634,1102,1102,1102,1102,0
20231124,154400,461916634,1102,1102,1102,1102,0
20231124,154300,461916634,1102,1102,1102,1102,0
20231124,154200,461916634,1102,1102,1102,1102,0
20231124,154100,461916634,1102,1102,1102,1102,0
20231124,154000,461916634,1102,1102,1102,1102,0
20231124,153900,461916634,1102,1102,1102,1102,0
20231124,153800,461916634,1102,1102,1102,1102,0
20231124,153700,461916634,1102,1102,1102,1102,0
20231124,153600,461916634,1102,1102,1102,1102,0
20231124,153500,461916634,1102,1102,1102,1102,0
20231124,153400,461916634,1102,1102,1102,1102,0
20231124,153300,461916634,1102,1102,1102,1102,0
20231124,153200,461916634,1102,1102,1102,1102,0
20231124,153100,461916634,1102,1102,1102,1102,9299
20231124,153000,461916634,1102,1102,1102,1102,9299
20231124,152900,451669136,1100,1100,1100,1100,0
20231124,152800,451669136,1100,1100,1100,1100,0
20231124,152700,451669136,1100,1100,1100,1100,0
20231124,152600,451669136,1100,1100,1100,1100,0
20231124,152500,451669136,1100,1100,1100,1100,0
20231124,152400,451669136,1100,1100,1100,1100,0
20231124,152300,451669136,1100,1100,1100,1100,0
20231124,152200,451669136,1100,1100,1100,1100,0
20231124,152100,451669136,1100,1100,1100,1100,0
20231124,152000,451669136,1100,1100,1100,1100,0
20231124,151900,451669136,1100,1100,1100,1099,593
20231124,151800,451017020,1100,1099,1100,1099,651
20231124,151700,450301534,1099,1099,1099,1098,761
20231124,151600,449465853,1099,1099,1099,1098,1127
20231124,151500,448228030,1099,1099,1099,1099,115
20231124,151400,448101645,1099,1098,1099,1098,1979
20231124,151300,445928116,1098,1098,1098,1098,4757
20231124,151200,440704930,1098,1098,1098,1098,353
20231124,151100,440317336,1098,1099,1099,1098,912
20231124,151000,439315946,1099,1099,1099,1099,15
20231124,150900,439299461,1099,1099,1099,1099,9
20231124,150800,439289570,1099,1099,1099,1099,5
20231124,150700,439284075,1099,1098,1099,1098,242
20231124,150600,439018325,1098,1099,1099,1098,842
20231124,150500,438093717,1098,1098,1098,1098,2824
20231124,150400,434992965,1097,1098,1098,1097,1658
20231124,150300,433173033,1099,1098,1099,1098,902
20231124,150200,432182635,1098,1098,1098,1098,1654
20231124,150100,430366543,1098,1099,1100,1097,14195
20231124,150000,414777748,1100,1100,1100,1100,388
20231124,145900,414350948,1099,1100,1100,1099,2474
20231124,145800,411631922,1100,1100,1100,1100,2376
20231124,145700,409018322,1100,1100,1100,1100,3000
20231124,145600,405718322,1100,1100,1100,1100,1050
20231124,145500,404563322,1100,1100,1100,1100,53
20231124,145400,404505022,1100,1100,1100,1100,9
20231124,145300,404495122,1100,1100,1100,1099,3369
20231124,145200,400789880,1100,1100,1100,1100,203
20231124,145100,400566580,1100,1100,1100,1100,5971
20231124,145000,393998480,1101,1101,1101,1101,19
20231124,144900,393977561,1100,1101,1101,1100,1052
20231124,144800,392820311,1101,1101,1101,1101,387
20231124,144700,392394224,1101,1101,1101,1101,0
20231124,144600,392394224,1101,1101,1101,1101,0
20231124,144500,392394224,1101,1101,1101,1101,106
20231124,144400,392277518,1101,1101,1101,1101,300
20231124,144300,391947218,1101,1101,1101,1101,1441
20231124,144200,390360677,1101,1101,1101,1101,423
20231124,144100,389894954,1101,1101,1101,1101,1085
20231124,144000,388700369,1101,1101,1101,1101,0
20231124,143900,388700369,1101,1101,1101,1101,475
20231124,143800,388177394,1102,1102,1102,1102,0
20231124,143700,388177394,1102,1102,1102,1102,0
20231124,143600,388177394,1102,1102,1102,1102,0
20231124,143500,388177394,1102,1102,1102,1102,20
20231124,143400,388155354,1100,1101,1101,1100,3658
20231124,143300,384128391,1101,1101,1101,1101,0
20231124,143200,384128391,1101,1102,1102,1101,6591
20231124,143100,376871695,1102,1102,1102,1102,387
20231124,143000,376445221,1100,1100,1100,1100,0
20231124,142900,376445221,1100,1101,1101,1100,102
20231124,142800,376333017,1105,1105,1105,1105,9
20231124,142700,376323072,1104,1104,1104,1104,0
20231124,142600,376323072,1104,1103,1104,1102,4747
20231124,142500,371087416,1104,1104,1104,1104,135
20231124,142400,370938376,1104,1104,1104,1104,598
20231124,142300,370278184,1103,1103,1103,1103,393
20231124,142200,369844705,1103,1102,1103,1102,417
20231124,142100,369385091,1102,1102,1102,1102,0
20231124,142000,369385091,1102,1102,1102,1102,1
20231124,141900,369383989,1102,1102,1102,1102,0
20231124,141800,369383989,1102,1102,1102,1102,3
20231124,141700,369380683,1102,1102,1102,1102,0
20231124,141600,369380683,1102,1102,1103,1102,18
20231124,141500,369360841,1100,1100,1100,1100,1316
20231124,141400,367913241,1100,1100,1100,1100,0
20231124,141300,367913241,1100,1100,1100,1100,728
20231124,141200,367112441,1100,1101,1101,1100,13939
20231124,141100,351773757,1103,1101,1103,1101,16
20231124,141000,351756129,1101,1101,1101,1101,0
20231124,140900,351756129,1101,1101,1101,1101,12
20231124,140800,351742917,1100,1100,1100,1100,0
20231124,140700,351742917,1100,1100,1100,1100,0
20231124,140600,351742917,1100,1101,1101,1100,3658
20231124,140500,347718786,1101,1101,1101,1101,2125
20231124,140400,345379161,1101,1101,1101,1101,0
20231124,140300,345379161,1101,1101,1101,1101,648
20231124,140200,344665713,1101,1101,1101,1101,371
20231124,140100,344257242,1101,1101,1101,1101,9
20231124,140000,344247333,1101,1101,1101,1101,13
20231124,135900,344233020,1101,1103,1103,1101,1051
20231124,135800,343075026,1103,1101,1103,1101,1239
20231124,135700,341710211,1101,1101,1101,1101,0
20231124,135600,341710211,1101,1102,1102,1101,658
20231124,135500,340985738,1104,1104,1104,1104,9
20231124,135400,340975802,1104,1104,1104,1104,588
20231124,135300,340326650,1101,1101,1101,1101,0
20231124,135200,340326650,1101,1101,1101,1101,0
20231124,135100,340326650,1101,1101,1101,1101,0
20231124,135000,340326650,1101,1101,1101,1101,0
20231124,134900,340326650,1101,1102,1102,1101,300
20231124,134800,339996200,1101,1101,1101,1101,0
20231124,134700,339996200,1101,1102,1102,1101,658
20231124,134600,339271667,1101,1102,1102,1101,658
20231124,134500,338547199,1101,1101,1101,1101,37
20231124,134400,338506462,1101,1101,1101,1101,1
20231124,134300,338505361,1101,1102,1102,1101,3658
20231124,134200,334477361,1102,1102,1102,1102,0
20231124,134100,334477361,1102,1102,1102,1102,27
20231124,134000,334447607,1102,1102,1102,1102,0
20231124,133900,334447607,1102,1102,1102,1102,501
20231124,133800,333895505,1102,1102,1102,1102,6
20231124,133700,333888893,1102,1102,1102,1102,193
20231124,133600,333676207,1102,1102,1102,1102,4803
20231124,133500,328383301,1102,1102,1102,1102,0
20231124,133400,328383301,1102,1102,1102,1102,3
20231124,133300,328379995,1108,1108,1108,1108,0
20231124,133200,328379995,1108,1108,1108,1108,1
20231124,133100,328378887,1108,1104,1108,1101,15327
20231124,133000,311490768,1104,1104,1104,1104,29
20231124,132900,311458752,1104,1104,1104,1104,11
20231124,132800,311446608,1104,1105,1105,1104,660
20231124,132700,310717358,1110,1110,1110,1110,4
20231124,132600,310712918,1104,1110,1110,1104,3366
20231124,132500,306995418,1110,1108,1110,1108,1568
20231124,132400,305256531,1108,1108,1108,1108,1050
20231124,132300,304093131,1103,1103,1103,1103,0
20231124,132200,304093131,1103,1103,1103,1103,0
20231124,132100,304093131,1103,1107,1107,1103,14433
20231124,132000,288143939,1107,1107,1107,1107,337
20231124,131900,287770880,1107,1108,1108,1107,587
20231124,131800,287120684,1108,1108,1108,1108,305
20231124,131700,286782744,1107,1107,1107,1107,3
20231124,131600,286779423,1108,1107,1108,1107,11639
20231124,131500,273895044,1106,1106,1107,1106,397
20231124,131400,273455575,1106,1106,1106,1106,0
20231124,131300,273455575,1106,1107,1107,1106,7
20231124,131200,273447831,1106,1106,1106,1106,1479
20231124,131100,271812057,1106,1105,1106,1105,241
20231124,131000,271545751,1105,1105,1105,1105,1
20231124,130900,271544646,1106,1106,1106,1106,8
20231124,130800,271535798,1106,1106,1106,1106,101
20231124,130700,271424092,1106,1106,1106,1103,678
20231124,130600,270676024,1106,1106,1106,1106,0
20231124,130500,270676024,1106,1103,1106,1103,12168
20231124,130400,257236257,1104,1104,1104,1104,357
20231124,130300,256842129,1105,1105,1105,1105,0
20231124,130200,256842129,1105,1104,1105,1104,6
20231124,130100,256835504,1104,1104,1104,1104,0
20231124,130000,256835504,1104,1104,1105,1104,1195
20231124,125900,255515837,1105,1105,1105,1105,0
20231124,125800,255515837,1105,1105,1105,1105,0
20231124,125700,255515837,1105,1105,1105,1104,117
20231124,125600,255386602,1104,1104,1104,1104,0
20231124,125500,255386602,1104,1104,1104,1104,4178
20231124,125400,250774090,1104,1104,1104,1104,12
20231124,125300,250760842,1105,1105,1105,1105,5
20231124,125200,250755317,1104,1105,1105,1104,3059
20231124,125100,247375780,1105,1105,1106,1105,2782
20231124,125000,244301669,1105,1105,1105,1105,18
20231124,124900,244281779,1105,1105,1105,1105,15
20231124,124800,244265204,1105,1105,1105,1105,306
20231124,124700,243927074,1105,1105,1105,1105,1277
20231124,124600,242515989,1105,1105,1105,1105,0
20231124,124500,242515989,1105,1105,1105,1105,0
20231124,124400,242515989,1105,1105,1105,1105,3
20231124,124300,242512674,1105,1105,1105,1105,0
20231124,124200,242512674,1105,1105,1105,1105,1
20231124,124100,242511569,1105,1105,1105,1105,1
20231124,124000,242510464,1104,1104,1104,1104,3344
20231124,123900,238818688,1104,1104,1104,1104,1351
20231124,123800,237327184,1105,1105,1105,1105,394
20231124,123700,236891814,1105,1105,1105,1105,8
20231124,123600,236882974,1105,1105,1105,1105,1
20231124,123500,236881869,1105,1105,1105,1105,100
20231124,123400,236771369,1105,1105,1105,1105,37
20231124,123300,236730484,1105,1105,1105,1105,0
20231124,123200,236730484,1105,1105,1105,1105,5
20231124,123100,236724959,1105,1105,1105,1105,0
20231124,123000,236724959,1105,1105,1105,1105,508
20231124,122900,236163619,1105,1105,1105,1105,0
20231124,122800,236163619,1105,1105,1105,1105,1420
20231124,122700,234594519,1105,1105,1105,1105,2
20231124,122600,234592309,1105,1105,1105,1105,0
20231124,122500,234592309,1105,1105,1105,1105,2
20231124,122400,234590099,1105,1105,1105,1105,2956
20231124,122300,231323719,1105,1105,1105,1105,11
20231124,122200,231311564,1105,1105,1105,1105,387
20231124,122100,230883929,1105,1105,1105,1105,101
20231124,122000,230772324,1105,1105,1105,1105,190
20231124,121900,230562374,1105,1106,1106,1105,122
20231124,121800,230427543,1105,1105,1105,1105,507
20231124,121700,229867308,1106,1105,1106,1105,1113
20231124,121600,228637439,1105,1105,1105,1105,408
20231124,121500,228186599,1105,1105,1105,1105,0
20231124,121400,228186599,1105,1106,1106,1105,658
20231124,121300,227458945,1107,1107,1107,1107,389
20231124,121200,227028322,1106,1107,1107,1106,268
20231124,121100,226731868,1106,1106,1106,1106,500
20231124,121000,226178868,1107,1107,1107,1107,53
20231124,120900,226120197,1107,1107,1107,1107,0
20231124,120800,226120197,1107,1107,1107,1107,627
20231124,120700,225426108,1107,1107,1107,1107,440
20231124,120600,224939028,1107,1107,1107,1107,16
20231124,120500,224921316,1107,1107,1107,1107,15
20231124,120400,224904711,1106,1106,1106,1106,0
20231124,120300,224904711,1106,1106,1106,1106,200
20231124,120200,224683511,1106,1105,1106,1105,6215
20231124,120100,217810821,1106,1106,1106,1106,2
20231124,120000,217808609,1105,1106,1106,1105,3545
20231124,115900,213890997,1105,1105,1105,1105,0
20231124,115800,213890997,1105,1105,1105,1105,100
20231124,115700,213780497,1105,1105,1105,1105,100
20231124,115600,213669997,1106,1106,1106,1106,10
20231124,115500,213658937,1106,1106,1106,1106,1
20231124,115400,213657831,1106,1106,1106,1106,94
20231124,115300,213553867,1106,1105,1106,1105,4745
20231124,115200,208310255,1105,1105,1105,1105,0
20231124,115100,208310255,1105,1105,1105,1105,5
20231124,115000,208304730,1103,1103,1103,1103,0
20231124,114900,208304730,1103,1103,1103,1103,0
20231124,114800,208304730,1103,1105,1106,1103,858
20231124,114700,207357623,1105,1104,1105,1104,1073
20231124,114600,206172031,1104,1104,1104,1104,0
20231124,114500,206172031,1104,1103,1105,1103,6668
20231124,114400,198810051,1103,1103,1103,1103,0
20231124,114300,198810051,1103,1103,1103,1103,1592
20231124,114200,197054075,1103,1103,1103,1103,0
20231124,114100,197054075,1103,1103,1103,1103,24
20231124,114000,197027603,1103,1103,1103,1103,0
20231124,113900,197027603,1103,1103,1103,1103,117
20231124,113800,196898552,1103,1103,1103,1103,1641
20231124,113700,195088529,1103,1103,1103,1103,0
20231124,113600,195088529,1103,1103,1103,1103,3075
20231124,113500,191696804,1103,1102,1103,1102,863
20231124,113400,190745768,1102,1102,1102,1102,0
20231124,113300,190745768,1102,1102,1102,1102,90
20231124,113200,190646588,1103,1103,1103,1103,906
20231124,113100,189647270,1103,1103,1103,1103,1
20231124,113000,189646167,1103,1103,1103,1103,441
20231124,112900,189159744,1103,1103,1103,1103,4
20231124,112800,189155332,1102,1102,1102,1102,658
20231124,112700,188430216,1103,1103,1103,1103,40
20231124,112600,188386096,1103,1103,1103,1102,1048
20231124,112500,187230810,1102,1102,1102,1102,658
20231124,112400,186505694,1103,1103,1103,1103,0
20231124,112300,186505694,1103,1103,1103,1103,203
20231124,112200,186281785,1103,1103,1103,1103,0
20231124,112100,186281785,1103,1103,1103,1103,4
20231124,112000,186277373,1102,1102,1103,1102,3844
20231124,111900,182041282,1102,1102,1102,1102,1160
20231124,111800,180762962,1100,1100,1100,1100,0
20231124,111700,180762962,1100,1100,1100,1100,0
20231124,111600,180762962,1100,1100,1100,1100,0
20231124,111500,180762962,1100,1100,1100,1100,4000
20231124,111400,176362962,1100,1101,1101,1100,1364
20231124,111300,174862011,1100,1102,1102,1100,104
20231124,111200,174747575,1103,1101,1103,1100,9881
20231124,111100,163870539,1101,1102,1102,1101,540
20231124,111000,163275492,1103,1103,1103,1103,1
20231124,110900,163274389,1103,1103,1103,1103,1
20231124,110800,163273286,1102,1102,1102,1102,1563
20231124,110700,161550860,1102,1102,1102,1102,0
20231124,110600,161550860,1102,1101,1102,1101,21
20231124,110500,161527720,1102,1102,1102,1102,381
20231124,110400,161107858,1102,1102,1102,1102,0
20231124,110300,161107858,1102,1102,1102,1102,0
20231124,110200,161107858,1102,1102,1102,1102,0
20231124,110100,161107858,1102,1102,1102,1102,0
20231124,110000,161107858,1102,1102,1102,1102,12
20231124,105900,161094634,1102,1102,1102,1102,0
20231124,105800,161094634,1102,1102,1102,1102,0
20231124,105700,161094634,1102,1102,1102,1102,0
20231124,105600,161094634,1102,1102,1102,1102,35
20231124,105500,161056064,1102,1102,1102,1102,1
20231124,105400,161054962,1102,1102,1102,1102,0
20231124,105300,161054962,1102,1102,1102,1102,46
20231124,105200,161004270,1102,1104,1104,1102,3172
20231124,105100,157508544,1104,1104,1104,1104,10
20231124,105000,157497504,1103,1103,1103,1103,867
20231124,104900,156541203,1104,1104,1104,1104,0
20231124,104800,156541203,1104,1104,1104,1104,176
20231124,104700,156346899,1104,1104,1104,1104,805
20231124,104600,155458179,1104,1104,1104,1104,140
20231124,104500,155303619,1103,1103,1103,1103,100
20231124,104400,155193319,1102,1102,1102,1102,0
20231124,104300,155193319,1102,1105,1105,1102,706
20231124,104200,154414402,1106,1106,1106,1106,3
20231124,104100,154411084,1106,1106,1106,1106,5
20231124,104000,154405554,1105,1105,1105,1105,0
20231124,103900,154405554,1105,1105,1105,1105,568
20231124,103800,153777914,1105,1105,1105,1105,81
20231124,103700,153688409,1106,1106,1106,1106,98
20231124,103600,153580021,1106,1105,1106,1105,276
20231124,103500,153275015,1106,1106,1107,1106,1212
20231124,103400,151934542,1106,1105,1106,1105,15875
20231124,103300,134390812,1101,1104,1105,1101,18359
20231124,103200,114117261,1104,1104,1104,1103,42
20231124,103100,114070895,1104,1104,1104,1104,1180
20231124,103000,112768175,1104,1103,1104,1103,110
20231124,102900,112646736,1103,1103,1103,1103,100
20231124,102800,112536436,1104,1104,1104,1104,0
20231124,102700,112536436,1104,1104,1104,1104,36
20231124,102600,112496692,1104,1104,1104,1104,1
20231124,102500,112495588,1104,1104,1104,1100,19
20231124,102400,112474652,1100,1104,1104,1100,144
20231124,102300,112316236,1104,1104,1104,1104,1
20231124,102200,112315132,1099,1104,1104,1099,10660
20231124,102100,100595284,1104,1102,1104,1102,157
20231124,102000,100422054,1103,1103,1104,1103,729
20231124,101900,99617957,1104,1103,1104,1103,330
20231124,101800,99253717,1103,1103,1103,1103,1863
20231124,101700,97198828,1103,1102,1103,1102,433
20231124,101600,96721654,1101,1101,1101,1101,0
20231124,101500,96721654,1101,1101,1101,1101,1
20231124,101400,96720553,1102,1103,1103,1102,204
20231124,101300,96495620,1102,1102,1102,1102,0
20231124,101200,96495620,1102,1102,1102,1102,0
20231124,101100,96495620,1102,1102,1102,1102,1791
20231124,101000,94521938,1102,1102,1102,1102,22
20231124,100900,94497694,1102,1102,1102,1102,120
20231124,100800,94365454,1101,1101,1101,1101,84
20231124,100700,94272970,1101,1101,1101,1101,1162
20231124,100600,92993608,1101,1102,1102,1101,2739
20231124,100500,89976929,1101,1101,1101,1101,50
20231124,100400,89921879,1101,1100,1101,1100,2
20231124,100300,89919678,1100,1100,1100,1100,0
20231124,100200,89919678,1100,1101,1101,1100,226
20231124,100100,89670978,1101,1099,1101,1099,80
20231124,100000,89583038,1099,1100,1100,1099,1688
20231124,095900,87726972,1100,1100,1100,1100,202
20231124,095800,87504772,1100,1101,1101,1100,150
20231124,095700,87339771,1101,1101,1101,1101,1387
20231124,095600,85812684,1100,1101,1101,1100,427
20231124,095500,85342884,1100,1101,1101,1100,208
20231124,095400,85113884,1101,1101,1101,1101,100
20231124,095300,85003784,1100,1100,1100,1100,1449
20231124,095200,83409884,1100,1099,1100,1099,5202
20231124,095100,77692741,1100,1101,1101,1100,130
20231124,095000,77549731,1101,1100,1101,1099,706
20231124,094900,76773785,1101,1101,1101,1101,150
20231124,094800,76608635,1101,1099,1101,1099,40
20231124,094700,76564615,1099,1100,1101,1099,3452
20231124,094600,72765138,1099,1101,1101,1099,6429
20231124,094500,65693911,1101,1101,1101,1101,5335
20231124,094400,59820076,1102,1102,1102,1102,372
20231124,094300,59410132,1102,1102,1102,1102,0
20231124,094200,59410132,1102,1101,1103,1101,13
20231124,094100,59395805,1102,1103,1103,1102,58
20231124,094000,59331884,1103,1103,1103,1103,1
20231124,093900,59330781,1103,1102,1103,1102,153
20231124,093800,59162164,1102,1102,1102,1102,20
20231124,093700,59140124,1103,1104,1104,1103,48
20231124,093600,59087179,1104,1103,1104,1103,65
20231124,093500,59015483,1104,1103,1104,1103,3377
20231124,093400,55290647,1103,1103,1103,1103,7
20231124,093300,55282926,1103,1104,1104,1103,959
20231124,093200,54225103,1103,1106,1106,1103,1224
20231124,093100,52872924,1106,1100,1106,1100,7365
20231124,093000,44746130,1104,1103,1104,1100,816
20231124,092900,43846947,1104,1103,1104,1103,1012
20231124,092800,42729801,1103,1104,1104,1103,3013
20231124,092700,39403461,1103,1103,1103,1103,0
20231124,092600,39403461,1103,1103,1103,1103,2600
20231124,092500,36535661,1100,1104,1104,1099,343
20231124,092400,36158620,1104,1104,1104,1104,15
20231124,092300,36142060,1104,1104,1104,1104,4
20231124,092200,36137644,1101,1100,1101,1100,2472
20231124,092100,33416297,1101,1101,1101,1101,67
20231124,092000,33342530,1100,1100,1100,1100,96
20231124,091900,33236930,1100,1100,1101,1100,1235
20231124,091800,31878127,1101,1103,1104,1101,38
20231124,091700,31836268,1104,1102,1104,1102,21
20231124,091600,31813124,1104,1104,1104,1101,80
20231124,091500,31725000,1104,1104,1104,1104,1036
20231124,091400,30581256,1105,1105,1105,1105,0
20231124,091300,30581256,1105,1105,1105,1104,510
20231124,091200,30017756,1105,1103,1105,1100,4217
20231124,091100,25363816,1105,1103,1105,1103,720
20231124,091000,24568556,1103,1103,1103,1103,66
20231124,090900,24495758,1099,1102,1102,1099,1612
20231124,090800,22723758,1101,1100,1101,1100,1289
20231124,090700,21305823,1100,1101,1101,1099,4079
20231124,090600,16821979,1101,1100,1101,1098,2697
20231124,090500,13857761,1101,1102,1105,1101,6563
20231124,090400,6627541,1102,1105,1105,1102,1335
20231124,090300,5156341,1105,1105,1105,1105,20
20231124,090200,5134241,1101,1101,1101,1101,70
20231124,090100,5057171,1101,1102,1102,1101,2740
20231124,090000,2040307,1105,1101,1105,1101,1836