stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231114,185400,3723149229,1420,1420,1420,1420,24731
20231114,185300,3723149229,1420,1420,1420,1420,0
20231114,185200,3723149229,1420,1420,1420,1420,0
20231114,185100,3723149229,1420,1420,1420,1420,0
20231114,185000,3723149229,1420,1420,1420,1420,0
20231114,184900,3723149229,1420,1420,1420,1420,0
20231114,184800,3723149229,1420,1420,1420,1420,0
20231114,184700,3723149229,1420,1420,1420,1420,0
20231114,184600,3723149229,1420,1420,1420,1420,0
20231114,184500,3723149229,1420,1420,1420,1420,0
20231114,184400,3723149229,1420,1420,1420,1420,0
20231114,184300,3723149229,1420,1420,1420,1420,0
20231114,184200,3723149229,1420,1420,1420,1420,0
20231114,184100,3723149229,1420,1420,1420,1420,0
20231114,184000,3723149229,1420,1420,1420,1420,0
20231114,183900,3723149229,1420,1420,1420,1420,0
20231114,183800,3723149229,1420,1420,1420,1420,0
20231114,183700,3723149229,1420,1420,1420,1420,0
20231114,183600,3723149229,1420,1420,1420,1420,0
20231114,183500,3723149229,1420,1420,1420,1420,0
20231114,183400,3723149229,1420,1420,1420,1420,0
20231114,183300,3723149229,1420,1420,1420,1420,0
20231114,183200,3723149229,1420,1420,1420,1420,0
20231114,183100,3723149229,1420,1420,1420,1420,0
20231114,183000,3723149229,1420,1420,1420,1420,0
20231114,182900,3723149229,1420,1420,1420,1420,0
20231114,182800,3723149229,1420,1420,1420,1420,0
20231114,182700,3723149229,1420,1420,1420,1420,0
20231114,182600,3723149229,1420,1420,1420,1420,0
20231114,182500,3723149229,1420,1420,1420,1420,0
20231114,182400,3723149229,1420,1420,1420,1420,24731
20231114,182300,3723149229,1420,1420,1420,1420,0
20231114,182200,3723149229,1420,1420,1420,1420,0
20231114,182100,3723149229,1420,1420,1420,1420,0
20231114,182000,3723149229,1420,1420,1420,1420,0
20231114,181900,3723149229,1420,1420,1420,1420,0
20231114,181800,3723149229,1420,1420,1420,1420,0
20231114,181700,3723149229,1420,1420,1420,1420,0
20231114,181600,3723149229,1420,1420,1420,1420,0
20231114,181500,3723149229,1420,1420,1420,1420,0
20231114,181400,3723149229,1420,1420,1420,1420,0
20231114,181300,3723149229,1420,1420,1420,1420,0
20231114,181200,3723149229,1420,1420,1420,1420,0
20231114,181100,3723149229,1420,1420,1420,1420,0
20231114,181000,3723149229,1420,1420,1420,1420,0
20231114,180900,3723149229,1420,1420,1420,1420,0
20231114,180800,3723149229,1420,1420,1420,1420,0
20231114,180700,3723149229,1420,1420,1420,1420,0
20231114,180600,3723149229,1420,1420,1420,1420,0
20231114,180500,3723149229,1420,1420,1420,1420,0
20231114,180400,3723149229,1420,1420,1420,1420,0
20231114,180300,3723149229,1420,1420,1420,1420,0
20231114,180200,3723149229,1420,1420,1420,1420,0
20231114,180100,3723149229,1420,1420,1420,1420,0
20231114,180000,3723149229,1420,1420,1420,1420,0
20231114,175900,3723149229,1420,1420,1420,1420,0
20231114,175800,3723149229,1420,1420,1420,1420,0
20231114,175700,3723149229,1420,1420,1420,1420,0
20231114,175600,3723149229,1420,1420,1420,1420,0
20231114,175500,3723149229,1420,1420,1420,1420,0
20231114,175400,3723149229,1420,1420,1420,1420,24731
20231114,175300,3723149229,1420,1420,1420,1420,0
20231114,175200,3723149229,1420,1420,1420,1420,0
20231114,175100,3723149229,1420,1420,1420,1420,0
20231114,175000,3723149229,1420,1420,1420,1420,0
20231114,174900,3723149229,1420,1420,1420,1420,0
20231114,174800,3723149229,1420,1420,1420,1420,0
20231114,174700,3723149229,1420,1420,1420,1420,0
20231114,174600,3723149229,1420,1420,1420,1420,0
20231114,174500,3723149229,1420,1420,1420,1420,0
20231114,174400,3723149229,1420,1420,1420,1420,0
20231114,174300,3723149229,1420,1420,1420,1420,0
20231114,174200,3723149229,1420,1420,1420,1420,0
20231114,174100,3723149229,1420,1420,1420,1420,0
20231114,174000,3723149229,1420,1420,1420,1420,0
20231114,173900,3723149229,1420,1420,1420,1420,0
20231114,173800,3723149229,1420,1420,1420,1420,0
20231114,173700,3723149229,1420,1420,1420,1420,0
20231114,173600,3723149229,1420,1420,1420,1420,0
20231114,173500,3723149229,1420,1420,1420,1420,0
20231114,173400,3723149229,1420,1420,1420,1420,0
20231114,173300,3723149229,1420,1420,1420,1420,0
20231114,173200,3723149229,1420,1420,1420,1420,0
20231114,173100,3723149229,1420,1420,1420,1420,0
20231114,173000,3723149229,1420,1420,1420,1420,0
20231114,172900,3723149229,1420,1420,1420,1420,0
20231114,172800,3723149229,1420,1420,1420,1420,0
20231114,172700,3723149229,1420,1420,1420,1420,0
20231114,172600,3723149229,1420,1420,1420,1420,0
20231114,172500,3723149229,1420,1420,1420,1420,0
20231114,172400,3723149229,1420,1420,1420,1420,24731
20231114,172300,3723149229,1420,1420,1420,1420,0
20231114,172200,3723149229,1420,1420,1420,1420,0
20231114,172100,3723149229,1420,1420,1420,1420,0
20231114,172000,3723149229,1420,1420,1420,1420,0
20231114,171900,3723149229,1420,1420,1420,1420,0
20231114,171800,3723149229,1420,1420,1420,1420,0
20231114,171700,3723149229,1420,1420,1420,1420,0
20231114,171600,3723149229,1420,1420,1420,1420,0
20231114,171500,3723149229,1420,1420,1420,1420,0
20231114,171400,3723149229,1420,1420,1420,1420,0
20231114,171300,3723149229,1420,1420,1420,1420,0
20231114,171200,3723149229,1420,1420,1420,1420,0
20231114,171100,3723149229,1420,1420,1420,1420,0
20231114,171000,3723149229,1420,1420,1420,1420,0
20231114,170900,3723149229,1420,1420,1420,1420,0
20231114,170800,3723149229,1420,1420,1420,1420,0
20231114,170700,3723149229,1420,1420,1420,1420,0
20231114,170600,3723149229,1420,1420,1420,1420,0
20231114,170500,3723149229,1420,1420,1420,1420,0
20231114,170400,3723149229,1420,1420,1420,1420,0
20231114,170300,3723149229,1420,1420,1420,1420,0
20231114,170200,3723149229,1420,1420,1420,1420,0
20231114,170100,3723149229,1420,1420,1420,1420,0
20231114,170000,3723149229,1420,1420,1420,1420,0
20231114,165900,3723149229,1420,1420,1420,1420,0
20231114,165800,3723149229,1420,1420,1420,1420,0
20231114,165700,3723149229,1420,1420,1420,1420,0
20231114,165600,3723149229,1420,1420,1420,1420,0
20231114,165500,3723149229,1420,1420,1420,1420,0
20231114,165400,3723149229,1420,1420,1420,1420,24731
20231114,165300,3723149229,1420,1420,1420,1420,0
20231114,165200,3723149229,1420,1420,1420,1420,0
20231114,165100,3723149229,1420,1420,1420,1420,0
20231114,165000,3723149229,1420,1420,1420,1420,0
20231114,164900,3723149229,1420,1420,1420,1420,0
20231114,164800,3723149229,1420,1420,1420,1420,0
20231114,164700,3723149229,1420,1420,1420,1420,0
20231114,164600,3723149229,1420,1420,1420,1420,0
20231114,164500,3723149229,1420,1420,1420,1420,0
20231114,164400,3723149229,1420,1420,1420,1420,0
20231114,164300,3723149229,1420,1420,1420,1420,0
20231114,164200,3723149229,1420,1420,1420,1420,0
20231114,164100,3723149229,1420,1420,1420,1420,0
20231114,164000,3723149229,1420,1420,1420,1420,0
20231114,163900,3723149229,1420,1420,1420,1420,0
20231114,163800,3723149229,1420,1420,1420,1420,0
20231114,163700,3723149229,1420,1420,1420,1420,0
20231114,163600,3723149229,1420,1420,1420,1420,0
20231114,163500,3723149229,1420,1420,1420,1420,0
20231114,163400,3723149229,1420,1420,1420,1420,0
20231114,163300,3723149229,1420,1420,1420,1420,0
20231114,163200,3723149229,1420,1420,1420,1420,0
20231114,163100,3723149229,1420,1420,1420,1420,0
20231114,163000,3723149229,1420,1420,1420,1420,0
20231114,162900,3723149229,1420,1420,1420,1420,0
20231114,162800,3723149229,1420,1420,1420,1420,0
20231114,162700,3723149229,1420,1420,1420,1420,0
20231114,162600,3723149229,1420,1420,1420,1420,0
20231114,162500,3723149229,1420,1420,1420,1420,0
20231114,162400,3723149229,1420,1420,1420,1420,24731
20231114,162300,3723149229,1420,1420,1420,1420,0
20231114,162200,3723149229,1420,1420,1420,1420,0
20231114,162100,3723149229,1420,1420,1420,1420,0
20231114,162000,3723149229,1420,1420,1420,1420,0
20231114,161900,3723149229,1420,1420,1420,1420,0
20231114,161800,3723149229,1420,1420,1420,1420,0
20231114,161700,3723149229,1420,1420,1420,1420,0
20231114,161600,3723149229,1420,1420,1420,1420,0
20231114,161500,3723149229,1420,1420,1420,1420,0
20231114,161400,3723149229,1420,1420,1420,1420,0
20231114,161300,3723149229,1420,1420,1420,1420,0
20231114,161200,3723149229,1420,1420,1420,1420,0
20231114,161100,3723149229,1420,1420,1420,1420,0
20231114,161000,3723149229,1420,1420,1420,1420,0
20231114,160900,3723149229,1420,1420,1420,1420,0
20231114,160800,3723149229,1420,1420,1420,1420,0
20231114,160700,3723149229,1420,1420,1420,1420,0
20231114,160600,3723149229,1420,1420,1420,1420,0
20231114,160500,3723149229,1420,1420,1420,1420,0
20231114,160400,3723149229,1420,1420,1420,1420,0
20231114,160300,3723149229,1420,1420,1420,1420,0
20231114,160200,3723149229,1420,1420,1420,1420,0
20231114,160100,3723149229,1420,1420,1420,1420,0
20231114,160000,3723149229,1420,1420,1420,1420,0
20231114,155900,3723149229,1420,1420,1420,1420,0
20231114,155800,3723149229,1420,1420,1420,1420,0
20231114,155700,3723149229,1420,1420,1420,1420,0
20231114,155600,3723149229,1420,1420,1420,1420,0
20231114,155500,3723149229,1420,1420,1420,1420,0
20231114,155400,3723149229,1420,1420,1420,1420,24731
20231114,155300,3723149229,1420,1420,1420,1420,0
20231114,155200,3723149229,1420,1420,1420,1420,0
20231114,155100,3723149229,1420,1420,1420,1420,0
20231114,155000,3723149229,1420,1420,1420,1420,0
20231114,154900,3723149229,1420,1420,1420,1420,0
20231114,154800,3723149229,1420,1420,1420,1420,0
20231114,154700,3723149229,1420,1420,1420,1420,0
20231114,154600,3723149229,1420,1420,1420,1420,0
20231114,154500,3723149229,1420,1420,1420,1420,0
20231114,154400,3723149229,1420,1420,1420,1420,0
20231114,154300,3723149229,1420,1420,1420,1420,0
20231114,154200,3723149229,1420,1420,1420,1420,0
20231114,154100,3723149229,1420,1420,1420,1420,0
20231114,154000,3723149229,1420,1420,1420,1420,0
20231114,153900,3723149229,1420,1420,1420,1420,0
20231114,153800,3723149229,1420,1420,1420,1420,0
20231114,153700,3723149229,1420,1420,1420,1420,0
20231114,153600,3723149229,1420,1420,1420,1420,0
20231114,153500,3723149229,1420,1420,1420,1420,0
20231114,153400,3723149229,1420,1420,1420,1420,0
20231114,153300,3723149229,1420,1420,1420,1420,0
20231114,153200,3723149229,1420,1420,1420,1420,0
20231114,153100,3723149229,1420,1420,1420,1420,0
20231114,153000,3723149229,1420,1420,1420,1420,24731
20231114,152900,3688031209,1416,1416,1416,1416,0
20231114,152800,3688031209,1416,1416,1416,1416,0
20231114,152700,3688031209,1416,1416,1416,1416,0
20231114,152600,3688031209,1416,1416,1416,1416,0
20231114,152500,3688031209,1416,1416,1416,1416,0
20231114,152400,3688031209,1416,1416,1416,1416,0
20231114,152300,3688031209,1416,1416,1416,1416,0
20231114,152200,3688031209,1416,1416,1416,1416,0
20231114,152100,3688031209,1416,1416,1416,1416,0
20231114,152000,3688031209,1416,1416,1416,1416,0
20231114,151900,3688031209,1416,1417,1417,1416,2682
20231114,151800,3684231162,1417,1417,1418,1417,1479
20231114,151700,3682135389,1417,1418,1418,1417,10559
20231114,151600,3667165831,1418,1417,1418,1417,2989
20231114,151500,3662929184,1417,1417,1418,1413,9705
20231114,151400,3649185834,1418,1418,1418,1417,1204
20231114,151300,3647478563,1417,1417,1418,1417,1790
20231114,151200,3644940626,1417,1416,1417,1416,4695
20231114,151100,3638289306,1416,1414,1416,1414,1156
20231114,151000,3636653962,1414,1413,1415,1412,9685
20231114,150900,3622968389,1413,1413,1413,1412,1339
20231114,150800,3621077141,1413,1411,1413,1411,4276
20231114,150700,3615038290,1411,1409,1412,1409,17408
20231114,150600,3590503441,1409,1408,1409,1408,1214
20231114,150500,3588794053,1408,1407,1408,1406,10541
20231114,150400,3573963671,1407,1406,1408,1406,4402
20231114,150300,3567770241,1406,1407,1407,1406,2615
20231114,150200,3564092188,1407,1408,1409,1406,2079
20231114,150100,3561166394,1407,1407,1409,1407,4966
20231114,150000,3554175162,1406,1407,1407,1406,1921
20231114,145900,3551473505,1408,1408,1408,1407,6518
20231114,145800,3542299221,1408,1408,1408,1407,2490
20231114,145700,3538793331,1408,1408,1408,1407,1681
20231114,145600,3536426675,1408,1409,1409,1408,1521
20231114,145500,3534285100,1409,1408,1409,1408,5553
20231114,145400,3526462023,1409,1409,1409,1408,1664
20231114,145300,3524118497,1408,1410,1410,1408,7728
20231114,145200,3513233595,1409,1410,1411,1409,9560
20231114,145100,3499753069,1409,1410,1410,1409,8798
20231114,145000,3487348622,1411,1412,1412,1410,9339
20231114,144900,3474171559,1412,1412,1412,1411,3566
20231114,144800,3469137867,1411,1413,1413,1411,1381
20231114,144700,3467187993,1412,1413,1413,1411,4525
20231114,144600,3460798078,1413,1412,1414,1411,4517
20231114,144500,3454420013,1412,1414,1414,1412,10919
20231114,144400,3438995488,1414,1415,1415,1413,4762
20231114,144300,3432264665,1415,1415,1416,1415,10023
20231114,144200,3418080438,1415,1416,1416,1415,202
20231114,144100,3417794606,1415,1415,1416,1415,3370
20231114,144000,3413023188,1416,1416,1416,1416,538
20231114,143900,3412261380,1416,1416,1416,1416,178
20231114,143800,3412009332,1416,1415,1416,1415,1359
20231114,143700,3410086337,1415,1416,1416,1415,2217
20231114,143600,3406948598,1416,1416,1416,1415,1610
20231114,143500,3404669035,1415,1417,1417,1415,1973
20231114,143400,3401877236,1415,1415,1415,1414,1369
20231114,143300,3399940365,1415,1416,1416,1415,789
20231114,143200,3398823830,1416,1415,1417,1415,970
20231114,143100,3397451068,1415,1415,1415,1414,15867
20231114,143000,3375005826,1416,1419,1419,1416,6569
20231114,142900,3365702519,1419,1419,1420,1419,53
20231114,142800,3365627310,1419,1417,1419,1417,3510
20231114,142700,3360652432,1417,1417,1417,1417,358
20231114,142600,3360145146,1416,1417,1417,1416,867
20231114,142500,3358916987,1416,1418,1419,1416,1214
20231114,142400,3357196728,1419,1424,1424,1419,7647
20231114,142300,3346325630,1424,1422,1424,1422,3060
20231114,142200,3341973008,1422,1419,1422,1419,4775
20231114,142100,3335189962,1419,1418,1419,1418,2708
20231114,142000,3331347510,1417,1417,1417,1417,1583
20231114,141900,3329104399,1417,1417,1417,1415,2455
20231114,141800,3325628047,1416,1416,1417,1416,1902
20231114,141700,3322934313,1416,1416,1417,1416,1608
20231114,141600,3320657368,1418,1417,1418,1416,2611
20231114,141500,3316960187,1417,1419,1419,1416,5503
20231114,141400,3309167067,1419,1419,1419,1417,2090
20231114,141300,3306203447,1420,1417,1420,1417,708
20231114,141200,3305200205,1417,1417,1417,1417,1466
20231114,141100,3303122883,1417,1417,1417,1417,827
20231114,141000,3301951024,1417,1417,1417,1417,5136
20231114,140900,3294673312,1417,1419,1420,1417,3402
20231114,140800,3289846072,1420,1417,1420,1417,719
20231114,140700,3288826949,1416,1416,1416,1416,2732
20231114,140600,3284958437,1416,1416,1416,1416,1680
20231114,140500,3282579557,1417,1417,1417,1416,1189
20231114,140400,3280894745,1420,1420,1420,1418,5
20231114,140300,3280887647,1418,1417,1420,1417,24
20231114,140200,3280853593,1417,1419,1419,1417,4536
20231114,140100,3274424863,1418,1420,1421,1418,2491
20231114,140000,3270891785,1421,1420,1421,1420,1135
20231114,135900,3269279964,1420,1420,1420,1419,2509
20231114,135800,3265717187,1419,1418,1419,1418,1020
20231114,135700,3264270128,1418,1418,1419,1418,684
20231114,135600,3263300115,1418,1419,1419,1418,6
20231114,135500,3263291605,1418,1419,1419,1418,164
20231114,135400,3263059006,1419,1418,1419,1418,3500
20231114,135300,3258094281,1418,1418,1418,1417,415
20231114,135200,3257505816,1418,1417,1418,1417,762
20231114,135100,3256425812,1417,1415,1417,1414,3627
20231114,135000,3251292949,1416,1417,1417,1414,12879
20231114,134900,3233076163,1417,1416,1417,1416,2429
20231114,134800,3229635556,1415,1415,1416,1414,3737
20231114,134700,3224348662,1415,1414,1417,1414,2702
20231114,134600,3220526078,1413,1416,1417,1413,10146
20231114,134500,3206174686,1417,1420,1420,1417,2954
20231114,134400,3201987411,1420,1418,1420,1418,3392
20231114,134300,3197173623,1417,1421,1423,1417,34066
20231114,134200,3148812028,1424,1424,1424,1422,1375
20231114,134100,3146856642,1424,1423,1424,1423,1054
20231114,134000,3145356118,1423,1424,1424,1423,22
20231114,133900,3145324810,1424,1425,1425,1424,15
20231114,133800,3145303441,1425,1426,1426,1425,35
20231114,133700,3145253556,1426,1421,1426,1421,420
20231114,133600,3144656326,1423,1420,1423,1420,1078
20231114,133500,3143125350,1420,1424,1426,1420,13782
20231114,133400,3123532203,1426,1426,1426,1423,322
20231114,133300,3123073091,1426,1423,1426,1423,1028
20231114,133200,3121610193,1423,1424,1424,1423,7764
20231114,133100,3110559355,1425,1426,1426,1425,2654
20231114,133000,3106777395,1426,1426,1426,1426,623
20231114,132900,3105888997,1425,1425,1426,1425,1260
20231114,132800,3104093390,1425,1425,1426,1425,1617
20231114,132700,3101789061,1425,1425,1425,1424,4355
20231114,132600,3095586506,1425,1425,1425,1425,103
20231114,132500,3095439731,1425,1426,1426,1424,1787
20231114,132400,3092893356,1426,1426,1426,1425,229
20231114,132300,3092566975,1426,1428,1428,1426,5376
20231114,132200,3084891153,1429,1428,1429,1428,60
20231114,132100,3084805421,1429,1428,1430,1428,250
20231114,132000,3084448408,1426,1426,1428,1426,1022
20231114,131900,3082991030,1426,1426,1426,1425,257
20231114,131800,3082624798,1425,1424,1425,1424,4084
20231114,131700,3076805404,1425,1428,1428,1425,15697
20231114,131600,3054420952,1428,1430,1431,1428,16597
20231114,131500,3030699304,1431,1431,1431,1431,3
20231114,131400,3030695011,1431,1431,1431,1431,333
20231114,131300,3030218488,1430,1431,1431,1430,1794
20231114,131200,3027652914,1430,1431,1432,1429,6843
20231114,131100,3017864765,1432,1432,1432,1432,5176
20231114,131000,3010452733,1433,1434,1434,1433,3808
20231114,130900,3004993436,1434,1433,1434,1433,1097
20231114,130800,3003421229,1434,1434,1434,1434,0
20231114,130700,3003421229,1434,1434,1434,1434,750
20231114,130600,3002345729,1435,1435,1435,1435,4197
20231114,130500,2996323034,1435,1435,1435,1434,2333
20231114,130400,2992975329,1435,1436,1436,1435,1070
20231114,130300,2991439809,1435,1435,1435,1435,1765
20231114,130200,2988907034,1435,1435,1435,1435,459
20231114,130100,2988248369,1434,1434,1434,1434,2676
20231114,130000,2984410985,1434,1432,1435,1431,6639
20231114,125900,2974899393,1432,1433,1434,1432,4184
20231114,125800,2968905403,1433,1434,1434,1433,363
20231114,125700,2968385152,1434,1433,1434,1433,4413
20231114,125600,2962057211,1433,1433,1433,1433,1176
20231114,125500,2960372003,1433,1433,1433,1433,2320
20231114,125400,2957047443,1433,1432,1433,1432,280
20231114,125300,2956646403,1432,1432,1432,1432,850
20231114,125200,2955429203,1429,1431,1432,1429,814
20231114,125100,2954265955,1432,1429,1432,1429,1115
20231114,125000,2952672572,1429,1430,1430,1429,2580
20231114,124900,2948985649,1430,1430,1430,1430,132
20231114,124800,2948796889,1430,1432,1432,1430,89
20231114,124700,2948669460,1432,1429,1432,1428,851
20231114,124600,2947453313,1429,1429,1429,1428,5654
20231114,124500,2939378756,1429,1429,1429,1429,3218
20231114,124400,2934780234,1429,1428,1429,1428,925
20231114,124300,2933458509,1428,1429,1429,1428,5523
20231114,124200,2925567642,1430,1431,1431,1430,3496
20231114,124100,2920567359,1431,1431,1431,1431,492
20231114,124000,2919863307,1430,1431,1431,1430,2323
20231114,123900,2916539384,1431,1430,1431,1430,2488
20231114,123800,2912979061,1431,1431,1432,1431,1628
20231114,123700,2910649302,1432,1433,1433,1432,479
20231114,123600,2909963286,1433,1433,1433,1433,0
20231114,123500,2909963286,1433,1435,1435,1433,2552
20231114,123400,2906304669,1435,1435,1435,1435,87
20231114,123300,2906179824,1435,1434,1435,1434,1387
20231114,123200,2904190865,1434,1434,1434,1434,15
20231114,123100,2904169355,1434,1434,1434,1434,436
20231114,123000,2903544131,1434,1434,1434,1434,6456
20231114,122900,2894286227,1434,1434,1434,1434,1919
20231114,122800,2891534381,1434,1434,1434,1434,75
20231114,122700,2891426831,1434,1434,1434,1434,3121
20231114,122600,2886951317,1434,1433,1435,1433,3557
20231114,122500,2881849628,1433,1433,1433,1433,992
20231114,122400,2880428092,1434,1434,1434,1434,1112
20231114,122300,2878833484,1433,1433,1433,1433,688
20231114,122200,2877847580,1432,1432,1432,1431,3280
20231114,122100,2873152620,1432,1432,1432,1432,1
20231114,122000,2873151188,1432,1431,1432,1431,1867
20231114,121900,2870478902,1430,1430,1430,1430,1442
20231114,121800,2868416842,1430,1430,1430,1429,3748
20231114,121700,2863060827,1430,1431,1431,1430,741
20231114,121600,2862000693,1431,1430,1431,1430,2091
20231114,121500,2859010560,1430,1429,1430,1429,26
20231114,121400,2858973403,1428,1428,1429,1428,4489
20231114,121300,2852561138,1428,1429,1429,1428,118
20231114,121200,2852392629,1430,1428,1430,1428,7
20231114,121100,2852382623,1428,1429,1430,1428,5872
20231114,121000,2843992400,1427,1431,1431,1427,4704
20231114,120900,2837275629,1430,1430,1431,1430,1018
20231114,120800,2835819861,1431,1430,1431,1429,8209
20231114,120700,2824077457,1431,1432,1432,1431,1965
20231114,120600,2821265541,1432,1432,1432,1432,151
20231114,120500,2821049309,1432,1432,1432,1432,86
20231114,120400,2820926157,1432,1432,1432,1432,10
20231114,120300,2820911837,1431,1434,1434,1431,624
20231114,120200,2820018356,1434,1434,1434,1434,326
20231114,120100,2819550872,1431,1430,1434,1430,6104
20231114,120000,2810818491,1430,1430,1430,1430,3
20231114,115900,2810814201,1429,1429,1429,1429,5111
20231114,115800,2803510582,1429,1430,1430,1429,7409
20231114,115700,2792916908,1431,1431,1431,1430,1930
20231114,115600,2790156990,1431,1431,1431,1431,3171
20231114,115500,2785619289,1432,1432,1432,1431,136
20231114,115400,2785424552,1431,1432,1432,1431,126
20231114,115300,2785244121,1431,1432,1432,1431,484
20231114,115200,2784551467,1431,1432,1432,1431,301
20231114,115100,2784120645,1431,1431,1431,1431,118
20231114,115000,2783951787,1431,1430,1431,1430,515
20231114,114900,2783214940,1430,1431,1431,1430,5429
20231114,114800,2775447773,1431,1431,1431,1431,1125
20231114,114700,2773837898,1431,1432,1432,1430,7714
20231114,114600,2762800435,1433,1434,1434,1433,2450
20231114,114500,2759287185,1435,1435,1435,1435,501
20231114,114400,2758568250,1435,1435,1435,1435,947
20231114,114300,2757209305,1435,1438,1438,1435,221
20231114,114200,2756891570,1438,1438,1438,1438,101
20231114,114100,2756746332,1438,1438,1438,1433,804
20231114,114000,2755590365,1438,1435,1438,1432,1304
20231114,113900,2753720866,1436,1438,1438,1435,1394
20231114,113800,2751716466,1438,1436,1439,1434,5009
20231114,113700,2744515662,1435,1437,1437,1435,3071
20231114,113600,2740103725,1437,1437,1437,1437,926
20231114,113500,2738773063,1436,1433,1436,1433,2729
20231114,113400,2734860504,1433,1432,1433,1432,4380
20231114,113300,2728584427,1432,1432,1432,1431,783
20231114,113200,2727463466,1431,1432,1433,1431,95
20231114,113100,2727327439,1431,1431,1433,1430,1112
20231114,113000,2725736067,1433,1430,1433,1430,16664
20231114,112900,2701905599,1433,1428,1433,1428,17849
20231114,112800,2676399353,1429,1428,1429,1428,1311
20231114,112700,2674527240,1428,1431,1432,1428,11495
20231114,112600,2658092753,1431,1429,1431,1429,4100
20231114,112500,2652230653,1430,1429,1430,1429,6677
20231114,112400,2642685820,1429,1432,1432,1429,3273
20231114,112300,2638005785,1432,1428,1433,1428,3526
20231114,112200,2632964353,1428,1433,1433,1428,12048
20231114,112100,2615742655,1433,1434,1434,1431,6156
20231114,112000,2606926221,1433,1433,1437,1433,722
20231114,111900,2605889814,1433,1436,1437,1433,1623
20231114,111800,2603559667,1436,1432,1436,1431,10989
20231114,111700,2587832002,1431,1437,1437,1431,18109
20231114,111600,2561884779,1437,1441,1441,1437,7251
20231114,111500,2551449016,1442,1443,1443,1442,966
20231114,111400,2550055840,1441,1441,1443,1441,508
20231114,111300,2549323800,1443,1443,1443,1443,99
20231114,111200,2549180943,1440,1440,1443,1440,8120
20231114,111100,2537488140,1440,1442,1442,1440,14610
20231114,111000,2516444883,1442,1445,1445,1441,8266
20231114,110900,2504522737,1447,1447,1447,1447,101
20231114,110800,2504376590,1447,1448,1448,1445,4570
20231114,110700,2497761940,1447,1447,1448,1447,313
20231114,110600,2497309024,1447,1444,1447,1444,1123
20231114,110500,2495686837,1444,1444,1447,1444,216
20231114,110400,2495374783,1447,1444,1447,1444,5
20231114,110300,2495367560,1444,1445,1447,1444,8301
20231114,110200,2483380710,1444,1444,1445,1443,3677
20231114,110100,2478070778,1445,1448,1448,1444,12610
20231114,110000,2459820761,1449,1449,1449,1449,2052
20231114,105900,2456847413,1452,1452,1452,1452,1
20231114,105800,2456845961,1452,1452,1452,1452,264
20231114,105700,2456462633,1448,1449,1451,1448,4686
20231114,105600,2449673274,1448,1446,1448,1446,892
20231114,105500,2448382669,1447,1450,1450,1446,2666
20231114,105400,2444521693,1450,1453,1453,1450,4223
20231114,105300,2438396278,1453,1454,1455,1453,1233
20231114,105200,2436603584,1454,1453,1454,1452,1483
20231114,105100,2434447637,1453,1454,1454,1452,2590
20231114,105000,2430682026,1452,1452,1454,1451,1342
20231114,104900,2428733438,1452,1456,1456,1452,6051
20231114,104800,2419937054,1456,1456,1457,1456,1042
20231114,104700,2418419205,1456,1454,1456,1454,4551
20231114,104600,2411800185,1454,1457,1457,1454,5543
20231114,104500,2403734578,1457,1464,1464,1457,4319
20231114,104400,2397441325,1464,1465,1465,1455,11731
20231114,104300,2380300589,1466,1458,1466,1458,3163
20231114,104200,2375687142,1457,1459,1459,1457,4417
20231114,104100,2369249545,1467,1465,1471,1458,27201
20231114,104000,2329448373,1465,1471,1472,1465,4582
20231114,103900,2322713818,1471,1470,1472,1467,10805
20231114,103800,2306818769,1470,1468,1471,1465,3129
20231114,103700,2302222373,1468,1467,1468,1463,2923
20231114,103600,2297943116,1465,1470,1472,1465,9392
20231114,103500,2284163365,1471,1465,1471,1464,10408
20231114,103400,2268889955,1465,1467,1467,1465,4573
20231114,103300,2262184615,1467,1467,1471,1463,21369
20231114,103200,2230808843,1468,1456,1469,1455,63126
20231114,103100,2138564020,1456,1457,1457,1452,1374
20231114,103000,2136562997,1457,1453,1457,1453,20257
20231114,102900,2107107712,1453,1453,1453,1450,3850
20231114,102800,2101519576,1453,1452,1454,1452,1509
20231114,102700,2099327352,1452,1452,1452,1452,710
20231114,102600,2098296432,1451,1453,1453,1451,1324
20231114,102500,2096374239,1452,1451,1452,1450,1752
20231114,102400,2093832064,1451,1452,1452,1451,1992
20231114,102300,2090941180,1452,1452,1452,1452,267
20231114,102200,2090553496,1453,1452,1453,1452,2873
20231114,102100,2086379859,1453,1453,1453,1451,2864
20231114,102000,2082219993,1454,1446,1454,1446,21195
20231114,101900,2051473863,1446,1446,1447,1446,4788
20231114,101800,2044550365,1446,1448,1448,1446,1690
20231114,101700,2042104873,1448,1443,1448,1443,8781
20231114,101600,2029409511,1444,1444,1444,1444,100
20231114,101500,2029265111,1445,1444,1445,1440,606
20231114,101400,2028390032,1445,1444,1446,1444,2108
20231114,101300,2025343883,1444,1445,1445,1439,984
20231114,101200,2023923985,1445,1445,1446,1438,4714
20231114,101100,2017118214,1441,1436,1441,1436,17695
20231114,101000,1991651065,1436,1440,1440,1436,7841
20231114,100900,1980371696,1440,1441,1441,1440,371
20231114,100800,1979837356,1440,1441,1442,1440,3896
20231114,100700,1974223324,1445,1445,1445,1441,4696
20231114,100600,1967454572,1445,1444,1445,1443,669
20231114,100500,1966488042,1445,1445,1445,1445,674
20231114,100400,1965514112,1446,1447,1447,1445,1859
20231114,100300,1962826650,1447,1446,1447,1446,148
20231114,100200,1962612573,1447,1446,1447,1446,2718
20231114,100100,1958682344,1446,1450,1450,1446,19
20231114,100000,1958654818,1450,1447,1450,1445,1119
20231114,095900,1957036259,1447,1450,1451,1447,2216
20231114,095800,1953828234,1451,1448,1451,1440,3997
20231114,095700,1948046002,1447,1447,1447,1447,3
20231114,095600,1948041661,1451,1451,1451,1451,4321
20231114,095500,1941771890,1451,1451,1452,1450,6326
20231114,095400,1932597303,1452,1449,1453,1447,7864
20231114,095300,1921185504,1449,1447,1449,1447,4096
20231114,095200,1915251819,1442,1442,1442,1442,747
20231114,095100,1914174645,1442,1443,1447,1442,937
20231114,095000,1912823404,1443,1442,1443,1442,3842
20231114,094900,1907283229,1442,1442,1442,1442,1030
20231114,094800,1905797969,1441,1440,1442,1440,12046
20231114,094700,1888431746,1440,1449,1450,1440,22491
20231114,094600,1855957564,1450,1449,1450,1449,1672
20231114,094500,1853533731,1450,1451,1452,1449,8759
20231114,094400,1840831166,1452,1452,1452,1451,835
20231114,094300,1839619271,1451,1454,1454,1451,1931
20231114,094200,1836814735,1454,1450,1454,1450,6693
20231114,094100,1827102372,1450,1444,1450,1444,6358
20231114,094000,1817898517,1445,1450,1452,1444,11422
20231114,093900,1801349758,1450,1456,1456,1450,9567
20231114,093800,1787460710,1455,1457,1457,1450,2175
20231114,093700,1784298685,1458,1459,1460,1457,14479
20231114,093600,1763180265,1462,1452,1465,1452,25898
20231114,093500,1725410557,1452,1450,1452,1448,12994
20231114,093400,1706575440,1449,1449,1454,1448,25323
20231114,093300,1669843475,1450,1448,1450,1448,6086
20231114,093200,1661026374,1448,1446,1448,1446,6314
20231114,093100,1651893270,1446,1443,1446,1441,5743
20231114,093000,1643601339,1443,1433,1443,1433,23285
20231114,092900,1610114386,1433,1434,1434,1432,10549
20231114,092800,1595002717,1433,1433,1439,1433,4500
20231114,092700,1588542551,1439,1433,1441,1432,5456
20231114,092600,1580721173,1432,1431,1440,1430,28480
20231114,092500,1539922362,1431,1433,1434,1431,1465
20231114,092400,1537823392,1431,1434,1434,1431,6936
20231114,092300,1527895621,1434,1433,1434,1431,9583
20231114,092200,1514170259,1433,1442,1442,1432,31283
20231114,092100,1469174829,1442,1446,1446,1441,32589
20231114,092000,1422122866,1446,1447,1450,1446,9783
20231114,091900,1407972267,1447,1451,1452,1446,19677
20231114,091800,1379500893,1451,1451,1454,1450,6158
20231114,091700,1370568755,1447,1448,1451,1447,21470
20231114,091600,1339462852,1447,1456,1458,1447,15968
20231114,091500,1316277275,1456,1454,1459,1453,12623
20231114,091400,1297894364,1455,1446,1455,1446,32058
20231114,091300,1251436356,1447,1449,1449,1445,29955
20231114,091200,1208099216,1450,1454,1454,1449,28559
20231114,091100,1166674637,1455,1461,1461,1451,50409
20231114,091000,1093280360,1460,1468,1470,1460,89614
20231114,090900,962018306,1467,1469,1469,1460,21932
20231114,090800,929914031,1460,1459,1474,1454,74354
20231114,090700,821491489,1459,1477,1480,1455,129816
20231114,090600,630196798,1479,1456,1485,1450,160106
20231114,090500,394924641,1459,1400,1460,1400,148329
20231114,090400,182201774,1400,1389,1400,1381,13113
20231114,090300,163969242,1390,1388,1394,1377,11535
20231114,090200,148019728,1395,1412,1415,1389,22235
20231114,090100,116939119,1411,1387,1420,1383,19725
20231114,090000,89309844,1389,1372,1389,1372,64844