stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231115,185400,2949634932,1460,1460,1460,1460,24576
20231115,185300,2949634932,1460,1460,1460,1460,0
20231115,185200,2949634932,1460,1460,1460,1460,0
20231115,185100,2949634932,1460,1460,1460,1460,0
20231115,185000,2949634932,1460,1460,1460,1460,0
20231115,184900,2949634932,1460,1460,1460,1460,0
20231115,184800,2949634932,1460,1460,1460,1460,0
20231115,184700,2949634932,1460,1460,1460,1460,0
20231115,184600,2949634932,1460,1460,1460,1460,0
20231115,184500,2949634932,1460,1460,1460,1460,0
20231115,184400,2949634932,1460,1460,1460,1460,0
20231115,184300,2949634932,1460,1460,1460,1460,0
20231115,184200,2949634932,1460,1460,1460,1460,0
20231115,184100,2949634932,1460,1460,1460,1460,0
20231115,184000,2949634932,1460,1460,1460,1460,0
20231115,183900,2949634932,1460,1460,1460,1460,0
20231115,183800,2949634932,1460,1460,1460,1460,0
20231115,183700,2949634932,1460,1460,1460,1460,0
20231115,183600,2949634932,1460,1460,1460,1460,0
20231115,183500,2949634932,1460,1460,1460,1460,0
20231115,183400,2949634932,1460,1460,1460,1460,0
20231115,183300,2949634932,1460,1460,1460,1460,0
20231115,183200,2949634932,1460,1460,1460,1460,0
20231115,183100,2949634932,1460,1460,1460,1460,0
20231115,183000,2949634932,1460,1460,1460,1460,0
20231115,182900,2949634932,1460,1460,1460,1460,0
20231115,182800,2949634932,1460,1460,1460,1460,0
20231115,182700,2949634932,1460,1460,1460,1460,0
20231115,182600,2949634932,1460,1460,1460,1460,0
20231115,182500,2949634932,1460,1460,1460,1460,0
20231115,182400,2949634932,1460,1460,1460,1460,24576
20231115,182300,2949634932,1460,1460,1460,1460,0
20231115,182200,2949634932,1460,1460,1460,1460,0
20231115,182100,2949634932,1460,1460,1460,1460,0
20231115,182000,2949634932,1460,1460,1460,1460,0
20231115,181900,2949634932,1460,1460,1460,1460,0
20231115,181800,2949634932,1460,1460,1460,1460,0
20231115,181700,2949634932,1460,1460,1460,1460,0
20231115,181600,2949634932,1460,1460,1460,1460,0
20231115,181500,2949634932,1460,1460,1460,1460,0
20231115,181400,2949634932,1460,1460,1460,1460,0
20231115,181300,2949634932,1460,1460,1460,1460,0
20231115,181200,2949634932,1460,1460,1460,1460,0
20231115,181100,2949634932,1460,1460,1460,1460,0
20231115,181000,2949634932,1460,1460,1460,1460,0
20231115,180900,2949634932,1460,1460,1460,1460,0
20231115,180800,2949634932,1460,1460,1460,1460,0
20231115,180700,2949634932,1460,1460,1460,1460,0
20231115,180600,2949634932,1460,1460,1460,1460,0
20231115,180500,2949634932,1460,1460,1460,1460,0
20231115,180400,2949634932,1460,1460,1460,1460,0
20231115,180300,2949634932,1460,1460,1460,1460,0
20231115,180200,2949634932,1460,1460,1460,1460,0
20231115,180100,2949634932,1460,1460,1460,1460,0
20231115,180000,2949634932,1460,1460,1460,1460,0
20231115,175900,2949634932,1460,1460,1460,1460,0
20231115,175800,2949634932,1460,1460,1460,1460,0
20231115,175700,2949634932,1460,1460,1460,1460,0
20231115,175600,2949634932,1460,1460,1460,1460,0
20231115,175500,2949634932,1460,1460,1460,1460,0
20231115,175400,2949634932,1460,1460,1460,1460,24576
20231115,175300,2949634932,1460,1460,1460,1460,0
20231115,175200,2949634932,1460,1460,1460,1460,0
20231115,175100,2949634932,1460,1460,1460,1460,0
20231115,175000,2949634932,1460,1460,1460,1460,0
20231115,174900,2949634932,1460,1460,1460,1460,0
20231115,174800,2949634932,1460,1460,1460,1460,0
20231115,174700,2949634932,1460,1460,1460,1460,0
20231115,174600,2949634932,1460,1460,1460,1460,0
20231115,174500,2949634932,1460,1460,1460,1460,0
20231115,174400,2949634932,1460,1460,1460,1460,0
20231115,174300,2949634932,1460,1460,1460,1460,0
20231115,174200,2949634932,1460,1460,1460,1460,0
20231115,174100,2949634932,1460,1460,1460,1460,0
20231115,174000,2949634932,1460,1460,1460,1460,0
20231115,173900,2949634932,1460,1460,1460,1460,0
20231115,173800,2949634932,1460,1460,1460,1460,0
20231115,173700,2949634932,1460,1460,1460,1460,0
20231115,173600,2949634932,1460,1460,1460,1460,0
20231115,173500,2949634932,1460,1460,1460,1460,0
20231115,173400,2949634932,1460,1460,1460,1460,0
20231115,173300,2949634932,1460,1460,1460,1460,0
20231115,173200,2949634932,1460,1460,1460,1460,0
20231115,173100,2949634932,1460,1460,1460,1460,0
20231115,173000,2949634932,1460,1460,1460,1460,0
20231115,172900,2949634932,1460,1460,1460,1460,0
20231115,172800,2949634932,1460,1460,1460,1460,0
20231115,172700,2949634932,1460,1460,1460,1460,0
20231115,172600,2949634932,1460,1460,1460,1460,0
20231115,172500,2949634932,1460,1460,1460,1460,0
20231115,172400,2949634932,1460,1460,1460,1460,24576
20231115,172300,2949634932,1460,1460,1460,1460,0
20231115,172200,2949634932,1460,1460,1460,1460,0
20231115,172100,2949634932,1460,1460,1460,1460,0
20231115,172000,2949634932,1460,1460,1460,1460,0
20231115,171900,2949634932,1460,1460,1460,1460,0
20231115,171800,2949634932,1460,1460,1460,1460,0
20231115,171700,2949634932,1460,1460,1460,1460,0
20231115,171600,2949634932,1460,1460,1460,1460,0
20231115,171500,2949634932,1460,1460,1460,1460,0
20231115,171400,2949634932,1460,1460,1460,1460,0
20231115,171300,2949634932,1460,1460,1460,1460,0
20231115,171200,2949634932,1460,1460,1460,1460,0
20231115,171100,2949634932,1460,1460,1460,1460,0
20231115,171000,2949634932,1460,1460,1460,1460,0
20231115,170900,2949634932,1460,1460,1460,1460,0
20231115,170800,2949634932,1460,1460,1460,1460,0
20231115,170700,2949634932,1460,1460,1460,1460,0
20231115,170600,2949634932,1460,1460,1460,1460,0
20231115,170500,2949634932,1460,1460,1460,1460,0
20231115,170400,2949634932,1460,1460,1460,1460,0
20231115,170300,2949634932,1460,1460,1460,1460,0
20231115,170200,2949634932,1460,1460,1460,1460,0
20231115,170100,2949634932,1460,1460,1460,1460,0
20231115,170000,2949634932,1460,1460,1460,1460,0
20231115,165900,2949634932,1460,1460,1460,1460,0
20231115,165800,2949634932,1460,1460,1460,1460,0
20231115,165700,2949634932,1460,1460,1460,1460,0
20231115,165600,2949634932,1460,1460,1460,1460,0
20231115,165500,2949634932,1460,1460,1460,1460,0
20231115,165400,2949634932,1460,1460,1460,1460,24576
20231115,165300,2949634932,1460,1460,1460,1460,0
20231115,165200,2949634932,1460,1460,1460,1460,0
20231115,165100,2949634932,1460,1460,1460,1460,0
20231115,165000,2949634932,1460,1460,1460,1460,0
20231115,164900,2949634932,1460,1460,1460,1460,0
20231115,164800,2949634932,1460,1460,1460,1460,0
20231115,164700,2949634932,1460,1460,1460,1460,0
20231115,164600,2949634932,1460,1460,1460,1460,0
20231115,164500,2949634932,1460,1460,1460,1460,0
20231115,164400,2949634932,1460,1460,1460,1460,0
20231115,164300,2949634932,1460,1460,1460,1460,0
20231115,164200,2949634932,1460,1460,1460,1460,0
20231115,164100,2949634932,1460,1460,1460,1460,0
20231115,164000,2949634932,1460,1460,1460,1460,0
20231115,163900,2949634932,1460,1460,1460,1460,0
20231115,163800,2949634932,1460,1460,1460,1460,0
20231115,163700,2949634932,1460,1460,1460,1460,0
20231115,163600,2949634932,1460,1460,1460,1460,0
20231115,163500,2949634932,1460,1460,1460,1460,0
20231115,163400,2949634932,1460,1460,1460,1460,0
20231115,163300,2949634932,1460,1460,1460,1460,0
20231115,163200,2949634932,1460,1460,1460,1460,0
20231115,163100,2949634932,1460,1460,1460,1460,0
20231115,163000,2949634932,1460,1460,1460,1460,0
20231115,162900,2949634932,1460,1460,1460,1460,0
20231115,162800,2949634932,1460,1460,1460,1460,0
20231115,162700,2949634932,1460,1460,1460,1460,0
20231115,162600,2949634932,1460,1460,1460,1460,0
20231115,162500,2949634932,1460,1460,1460,1460,0
20231115,162400,2949634932,1460,1460,1460,1460,24576
20231115,162300,2949634932,1460,1460,1460,1460,0
20231115,162200,2949634932,1460,1460,1460,1460,0
20231115,162100,2949634932,1460,1460,1460,1460,0
20231115,162000,2949634932,1460,1460,1460,1460,0
20231115,161900,2949634932,1460,1460,1460,1460,0
20231115,161800,2949634932,1460,1460,1460,1460,0
20231115,161700,2949634932,1460,1460,1460,1460,0
20231115,161600,2949634932,1460,1460,1460,1460,0
20231115,161500,2949634932,1460,1460,1460,1460,0
20231115,161400,2949634932,1460,1460,1460,1460,0
20231115,161300,2949634932,1460,1460,1460,1460,0
20231115,161200,2949634932,1460,1460,1460,1460,0
20231115,161100,2949634932,1460,1460,1460,1460,0
20231115,161000,2949634932,1460,1460,1460,1460,0
20231115,160900,2949634932,1460,1460,1460,1460,0
20231115,160800,2949634932,1460,1460,1460,1460,0
20231115,160700,2949634932,1460,1460,1460,1460,0
20231115,160600,2949634932,1460,1460,1460,1460,0
20231115,160500,2949634932,1460,1460,1460,1460,0
20231115,160400,2949634932,1460,1460,1460,1460,0
20231115,160300,2949634932,1460,1460,1460,1460,0
20231115,160200,2949634932,1460,1460,1460,1460,0
20231115,160100,2949634932,1460,1460,1460,1460,0
20231115,160000,2949634932,1460,1460,1460,1460,0
20231115,155900,2949634932,1460,1460,1460,1460,0
20231115,155800,2949634932,1460,1460,1460,1460,0
20231115,155700,2949634932,1460,1460,1460,1460,0
20231115,155600,2949634932,1460,1460,1460,1460,0
20231115,155500,2949634932,1460,1460,1460,1460,0
20231115,155400,2949634932,1460,1460,1460,1460,24576
20231115,155300,2949634932,1460,1460,1460,1460,0
20231115,155200,2949634932,1460,1460,1460,1460,0
20231115,155100,2949634932,1460,1460,1460,1460,0
20231115,155000,2949634932,1460,1460,1460,1460,0
20231115,154900,2949634932,1460,1460,1460,1460,0
20231115,154800,2949634932,1460,1460,1460,1460,0
20231115,154700,2949634932,1460,1460,1460,1460,0
20231115,154600,2949634932,1460,1460,1460,1460,0
20231115,154500,2949634932,1460,1460,1460,1460,0
20231115,154400,2949634932,1460,1460,1460,1460,0
20231115,154300,2949634932,1460,1460,1460,1460,0
20231115,154200,2949634932,1460,1460,1460,1460,0
20231115,154100,2949634932,1460,1460,1460,1460,0
20231115,154000,2949634932,1460,1460,1460,1460,0
20231115,153900,2949634932,1460,1460,1460,1460,0
20231115,153800,2949634932,1460,1460,1460,1460,0
20231115,153700,2949634932,1460,1460,1460,1460,0
20231115,153600,2949634932,1460,1460,1460,1460,0
20231115,153500,2949634932,1460,1460,1460,1460,0
20231115,153400,2949634932,1460,1460,1460,1460,0
20231115,153300,2949634932,1460,1460,1460,1460,0
20231115,153200,2949634932,1460,1460,1460,1460,0
20231115,153100,2949634932,1460,1460,1460,1460,0
20231115,153000,2949634932,1460,1460,1460,1460,24576
20231115,152900,2913753972,1456,1456,1456,1456,0
20231115,152800,2913753972,1456,1456,1456,1456,0
20231115,152700,2913753972,1456,1456,1456,1456,0
20231115,152600,2913753972,1456,1456,1456,1456,0
20231115,152500,2913753972,1456,1456,1456,1456,0
20231115,152400,2913753972,1456,1456,1456,1456,0
20231115,152300,2913753972,1456,1456,1456,1456,0
20231115,152200,2913753972,1456,1456,1456,1456,0
20231115,152100,2913753972,1456,1456,1456,1456,0
20231115,152000,2913753972,1456,1456,1456,1456,0
20231115,151900,2913753972,1456,1455,1456,1454,1914
20231115,151800,2910969457,1455,1455,1456,1454,12109
20231115,151700,2893352986,1454,1455,1455,1454,9381
20231115,151600,2879705009,1455,1454,1455,1454,8930
20231115,151500,2866720377,1455,1455,1456,1455,16695
20231115,151400,2842427909,1456,1456,1456,1455,5113
20231115,151300,2834987150,1455,1457,1457,1455,3809
20231115,151200,2829441657,1457,1457,1457,1457,264
20231115,151100,2829057009,1456,1456,1456,1455,591
20231115,151000,2828196514,1456,1458,1459,1455,23216
20231115,150900,2794402864,1458,1457,1459,1457,5975
20231115,150800,2785687550,1457,1459,1459,1457,26292
20231115,150700,2747375816,1459,1459,1460,1458,7321
20231115,150600,2736695816,1457,1459,1459,1457,10599
20231115,150500,2721239582,1459,1458,1459,1458,2293
20231115,150400,2717896145,1459,1460,1460,1459,1396
20231115,150300,2715859236,1460,1460,1460,1460,3251
20231115,150200,2711112776,1460,1459,1460,1459,25
20231115,150100,2711076291,1459,1459,1459,1459,4049
20231115,150000,2705168800,1459,1459,1459,1459,1418
20231115,145900,2703099938,1459,1458,1459,1458,1024
20231115,145800,2701606922,1458,1461,1461,1458,2771
20231115,145700,2697563803,1461,1461,1461,1459,41
20231115,145600,2697503904,1461,1460,1462,1459,3971
20231115,145500,2691708685,1462,1462,1462,1460,369
20231115,145400,2691169742,1460,1463,1463,1460,205
20231115,145300,2690870142,1464,1459,1464,1459,258
20231115,145200,2690493680,1459,1462,1464,1459,26810
20231115,145100,2651342759,1464,1463,1464,1463,18
20231115,145000,2651316417,1463,1461,1463,1461,9945
20231115,144900,2636784359,1462,1461,1462,1461,1251
20231115,144800,2634955917,1462,1463,1464,1462,2337
20231115,144700,2631538606,1463,1464,1464,1463,625
20231115,144600,2630623620,1464,1464,1464,1463,1235
20231115,144500,2628815616,1464,1463,1464,1463,1975
20231115,144400,2625926173,1462,1462,1463,1462,168
20231115,144300,2625680456,1462,1462,1462,1462,3161
20231115,144200,2621059074,1462,1464,1464,1462,4505
20231115,144100,2614468631,1464,1466,1466,1464,1555
20231115,144000,2612190751,1465,1468,1469,1465,5341
20231115,143900,2604360214,1469,1469,1469,1465,2012
20231115,143800,2601407623,1469,1468,1470,1467,2554
20231115,143700,2597655920,1470,1469,1470,1467,4378
20231115,143600,2591223087,1470,1470,1470,1469,3196
20231115,143500,2586525027,1470,1470,1470,1469,3985
20231115,143400,2580670989,1470,1470,1470,1469,7310
20231115,143300,2569932181,1469,1469,1469,1469,3163
20231115,143200,2565285734,1469,1470,1470,1469,3735
20231115,143100,2559795617,1469,1468,1469,1468,244
20231115,143000,2559437182,1469,1468,1469,1468,7
20231115,142900,2559426904,1468,1470,1470,1468,1517
20231115,142800,2557198431,1470,1469,1470,1469,6526
20231115,142700,2547608891,1469,1467,1469,1467,5177
20231115,142600,2540005692,1467,1466,1467,1465,1191
20231115,142500,2538259588,1466,1466,1466,1466,648
20231115,142400,2537309620,1467,1465,1467,1465,2233
20231115,142300,2534037939,1465,1465,1465,1465,1821
20231115,142200,2531370174,1466,1466,1466,1466,1386
20231115,142100,2529338298,1466,1465,1466,1465,135
20231115,142000,2529140398,1465,1467,1467,1465,1741
20231115,141900,2526589688,1465,1468,1468,1465,1053
20231115,141800,2525045048,1468,1468,1468,1468,999
20231115,141700,2523578516,1467,1467,1468,1467,608
20231115,141600,2522686480,1467,1467,1467,1467,71
20231115,141500,2522582323,1467,1466,1467,1466,1041
20231115,141400,2521055402,1466,1466,1466,1466,1034
20231115,141300,2519539558,1465,1465,1466,1465,741
20231115,141200,2518453982,1465,1463,1465,1463,2225
20231115,141100,2515198783,1463,1463,1464,1463,869
20231115,141000,2513927359,1462,1461,1462,1461,3985
20231115,140900,2508103239,1462,1462,1462,1461,5774
20231115,140800,2499663652,1462,1464,1464,1462,7041
20231115,140700,2489366478,1465,1465,1465,1465,1827
20231115,140600,2486689923,1466,1466,1466,1465,1453
20231115,140500,2484560775,1466,1465,1466,1465,2590
20231115,140400,2480763884,1465,1464,1466,1464,502
20231115,140300,2480028877,1464,1464,1464,1462,3674
20231115,140200,2474652899,1464,1466,1466,1464,70
20231115,140100,2474550384,1466,1465,1466,1462,7503
20231115,140000,2463576200,1466,1465,1466,1465,1091
20231115,135900,2461977884,1465,1465,1465,1465,558
20231115,135800,2461160414,1463,1466,1466,1463,10557
20231115,135700,2445692693,1466,1466,1466,1466,636
20231115,135600,2444760317,1466,1465,1466,1465,300
20231115,135500,2444320639,1466,1465,1466,1464,3407
20231115,135400,2439332753,1464,1468,1468,1464,4821
20231115,135300,2432270470,1468,1469,1469,1465,306
20231115,135200,2431820974,1465,1467,1467,1465,1954
20231115,135100,2428956477,1470,1470,1470,1470,6
20231115,135000,2428947657,1470,1467,1470,1465,3214
20231115,134900,2424237604,1467,1470,1470,1466,7549
20231115,134800,2413169737,1467,1467,1467,1467,891
20231115,134700,2411862640,1467,1467,1467,1467,483
20231115,134600,2411154079,1469,1469,1469,1469,854
20231115,134500,2409899553,1466,1470,1470,1466,13679
20231115,134400,2389810425,1471,1471,1471,1471,2059
20231115,134300,2386781636,1472,1471,1472,1471,936
20231115,134200,2385404770,1472,1472,1472,1472,15
20231115,134100,2385382690,1472,1472,1472,1472,2662
20231115,134000,2381464226,1472,1473,1473,1472,1015
20231115,133900,2379970136,1472,1471,1473,1471,406
20231115,133800,2379372800,1471,1471,1471,1470,433
20231115,133700,2378735943,1471,1471,1471,1471,86
20231115,133600,2378609437,1471,1471,1471,1471,1239
20231115,133500,2376786868,1471,1474,1474,1471,3065
20231115,133400,2372278247,1475,1471,1475,1471,600
20231115,133300,2371395289,1470,1470,1470,1469,5401
20231115,133200,2363456820,1470,1470,1470,1470,1710
20231115,133100,2360943120,1471,1471,1471,1471,252
20231115,133000,2360572428,1471,1472,1474,1467,15516
20231115,132900,2337780078,1472,1472,1472,1470,1211
20231115,132800,2335998837,1472,1472,1472,1472,964
20231115,132700,2334579829,1472,1472,1472,1472,226
20231115,132600,2334247157,1477,1475,1477,1470,17448
20231115,132500,2308588059,1475,1475,1475,1473,243
20231115,132400,2308229880,1475,1473,1475,1473,2194
20231115,132300,2304997718,1473,1476,1478,1473,2916
20231115,132200,2300700164,1478,1478,1478,1478,3
20231115,132100,2300695730,1478,1478,1478,1476,2084
20231115,132000,2297617598,1478,1477,1478,1477,300
20231115,131900,2297174282,1477,1477,1477,1477,374
20231115,131800,2296621884,1477,1477,1477,1477,158
20231115,131700,2296388518,1477,1477,1478,1477,3387
20231115,131600,2291383350,1474,1477,1477,1474,3979
20231115,131500,2285509275,1476,1476,1477,1476,3165
20231115,131400,2280836655,1476,1475,1476,1473,4715
20231115,131300,2273880279,1475,1476,1476,1475,282
20231115,131200,2273464326,1476,1475,1476,1474,874
20231115,131100,2272176032,1475,1473,1475,1473,181
20231115,131000,2271909199,1473,1473,1473,1472,3683
20231115,130900,2266486184,1473,1473,1474,1473,1504
20231115,130800,2264270692,1473,1471,1474,1471,4780
20231115,130700,2257234742,1472,1473,1474,1472,6606
20231115,130600,2247507145,1473,1473,1474,1473,789
20231115,130500,2246344174,1474,1473,1474,1473,7669
20231115,130400,2235043133,1473,1476,1476,1473,4399
20231115,130300,2228560497,1477,1477,1477,1477,57
20231115,130200,2228476308,1477,1477,1477,1475,15453
20231115,130100,2205681749,1476,1477,1477,1476,3045
20231115,130000,2201185849,1477,1478,1478,1476,3865
20231115,125900,2195477285,1478,1479,1479,1477,679
20231115,125800,2194473909,1478,1478,1478,1478,715
20231115,125700,2193417139,1478,1484,1485,1478,1373
20231115,125600,2191383780,1481,1481,1484,1481,197
20231115,125500,2191091733,1481,1481,1481,1481,359
20231115,125400,2190560054,1481,1481,1481,1481,35
20231115,125300,2190508219,1481,1476,1481,1476,159
20231115,125200,2190273525,1476,1479,1479,1476,8834
20231115,125100,2177228511,1478,1478,1479,1478,1763
20231115,125000,2174621045,1479,1479,1479,1478,1465
20231115,124900,2172455298,1479,1480,1480,1478,3709
20231115,124800,2166971147,1479,1480,1480,1478,2345
20231115,124700,2163502385,1480,1480,1480,1480,1780
20231115,124600,2160867985,1480,1480,1480,1480,119
20231115,124500,2160691865,1480,1480,1480,1480,575
20231115,124400,2159840865,1480,1479,1480,1479,2477
20231115,124300,2156177222,1480,1481,1481,1479,6183
20231115,124200,2147026478,1481,1486,1487,1481,11657
20231115,124100,2129751297,1487,1485,1487,1485,225
20231115,124000,2129416984,1485,1487,1487,1485,487
20231115,123900,2128693734,1488,1485,1488,1484,1802
20231115,123800,2126018762,1485,1485,1485,1485,2257
20231115,123700,2122667117,1485,1490,1490,1485,3977
20231115,123600,2116754267,1490,1491,1492,1490,10684
20231115,123500,2100823858,1492,1488,1492,1487,8885
20231115,123400,2087582239,1488,1493,1493,1488,13392
20231115,123300,2067632617,1493,1488,1494,1487,16759
20231115,123200,2042611479,1488,1489,1494,1488,28835
20231115,123100,1999621055,1490,1488,1490,1488,11189
20231115,123000,1982958445,1488,1488,1488,1488,4410
20231115,122900,1976396365,1488,1489,1489,1488,3276
20231115,122800,1971520904,1488,1486,1488,1486,22200
20231115,122700,1938513904,1485,1485,1486,1485,276
20231115,122600,1938104043,1485,1485,1486,1485,2121
20231115,122500,1934953512,1485,1485,1486,1485,2475
20231115,122400,1931278135,1485,1482,1485,1482,8963
20231115,122300,1917980063,1482,1482,1482,1482,1065
20231115,122200,1916401733,1482,1483,1483,1481,126
20231115,122100,1916215085,1483,1482,1483,1481,306
20231115,122000,1915761587,1482,1481,1482,1481,176
20231115,121900,1915500765,1481,1481,1481,1481,283
20231115,121800,1915081642,1481,1481,1481,1481,6631
20231115,121700,1905261131,1481,1482,1482,1481,3974
20231115,121600,1899373428,1483,1483,1484,1483,5924
20231115,121500,1890588133,1483,1483,1483,1483,105
20231115,121400,1890432418,1484,1485,1485,1483,678
20231115,121300,1889426286,1485,1483,1485,1483,3712
20231115,121200,1883919587,1483,1482,1483,1482,791
20231115,121100,1882747319,1482,1483,1483,1482,1158
20231115,121000,1881031156,1483,1483,1483,1482,553
20231115,120900,1880211405,1483,1482,1484,1482,2729
20231115,120800,1876164898,1482,1482,1482,1482,2689
20231115,120700,1872179800,1482,1483,1483,1482,463
20231115,120600,1871493624,1483,1482,1483,1481,1261
20231115,120500,1869625740,1481,1483,1484,1481,2995
20231115,120400,1865184510,1483,1481,1484,1481,6189
20231115,120300,1856011125,1481,1478,1481,1478,5229
20231115,120200,1848276426,1478,1476,1478,1476,2514
20231115,120100,1844564175,1476,1476,1476,1476,1218
20231115,120000,1842766407,1476,1476,1476,1476,489
20231115,115900,1842044643,1476,1477,1477,1476,72
20231115,115800,1841938336,1475,1473,1475,1473,3933
20231115,115700,1836140150,1472,1473,1473,1472,2593
20231115,115600,1832322573,1473,1473,1473,1472,139
20231115,115500,1832117927,1472,1472,1472,1472,121
20231115,115400,1831939815,1472,1475,1475,1472,324
20231115,115300,1831462525,1475,1474,1475,1474,901
20231115,115200,1830133579,1471,1475,1475,1470,8684
20231115,115100,1817358177,1475,1476,1477,1475,2616
20231115,115000,1813497060,1476,1477,1477,1476,1166
20231115,114900,1811774988,1477,1477,1477,1477,1605
20231115,114800,1809404403,1477,1480,1480,1477,8224
20231115,114700,1797242860,1480,1481,1481,1477,14731
20231115,114600,1775433656,1481,1480,1481,1479,13770
20231115,114500,1755051670,1480,1478,1480,1478,8736
20231115,114400,1742132100,1478,1477,1478,1477,8156
20231115,114300,1730082593,1477,1476,1477,1476,2421
20231115,114200,1726507866,1476,1476,1476,1476,2756
20231115,114100,1722440010,1476,1476,1476,1476,689
20231115,114000,1721423046,1476,1472,1476,1472,8308
20231115,113900,1709171518,1472,1472,1473,1471,6404
20231115,113800,1699743926,1471,1472,1472,1471,583
20231115,113700,1698886301,1472,1473,1473,1472,100
20231115,113600,1698739051,1473,1472,1473,1472,449
20231115,113500,1698078079,1472,1471,1472,1471,1408
20231115,113400,1696005508,1471,1471,1471,1471,470
20231115,113300,1695314138,1471,1471,1472,1471,598
20231115,113200,1694434400,1471,1472,1472,1471,1286
20231115,113100,1692542693,1471,1469,1471,1468,5304
20231115,113000,1684746332,1469,1468,1470,1468,56
20231115,112900,1684664107,1468,1469,1470,1468,4514
20231115,112800,1678029424,1469,1469,1470,1468,3336
20231115,112700,1673128888,1468,1468,1469,1468,131
20231115,112600,1672936479,1468,1470,1470,1468,1329
20231115,112500,1670984069,1470,1469,1470,1469,7073
20231115,112400,1660593082,1469,1467,1469,1467,1134
20231115,112300,1658928479,1467,1465,1467,1465,3057
20231115,112200,1654445487,1465,1466,1466,1465,500
20231115,112100,1653712887,1467,1464,1467,1464,1875
20231115,112000,1650966419,1464,1460,1464,1460,1421
20231115,111900,1648889267,1461,1461,1461,1461,255
20231115,111800,1648516712,1461,1461,1462,1461,2670
20231115,111700,1644614415,1462,1461,1462,1461,227
20231115,111600,1644282692,1460,1460,1460,1460,2414
20231115,111500,1640758252,1460,1460,1460,1460,479
20231115,111400,1640058912,1460,1457,1460,1456,2915
20231115,111300,1635812749,1457,1460,1461,1457,9398
20231115,111200,1622100747,1461,1461,1461,1461,1823
20231115,111100,1619437344,1461,1462,1462,1461,609
20231115,111000,1618547493,1462,1463,1464,1462,1524
20231115,110900,1616319266,1464,1464,1465,1462,2574
20231115,110800,1612555613,1464,1464,1465,1464,105
20231115,110700,1612401883,1465,1465,1465,1465,1101
20231115,110600,1610788918,1465,1465,1465,1465,2108
20231115,110500,1607700698,1465,1465,1465,1465,343
20231115,110400,1607198203,1465,1465,1465,1465,406
20231115,110300,1606603413,1465,1465,1465,1465,64
20231115,110200,1606509653,1467,1467,1467,1461,6172
20231115,110100,1597483840,1467,1468,1469,1467,9973
20231115,110000,1582849805,1468,1469,1469,1468,883
20231115,105900,1581553229,1469,1471,1471,1469,1461
20231115,105800,1579405414,1471,1469,1472,1469,9375
20231115,105700,1565626357,1469,1464,1469,1464,17958
20231115,105600,1539326095,1464,1464,1464,1464,45
20231115,105500,1539260215,1464,1463,1464,1462,813
20231115,105400,1538070878,1463,1463,1463,1462,626
20231115,105300,1537155190,1463,1464,1464,1463,35
20231115,105200,1537103965,1463,1461,1463,1461,5189
20231115,105100,1529519329,1461,1461,1461,1460,778
20231115,105000,1528382692,1461,1460,1462,1460,1864
20231115,104900,1525659057,1462,1460,1462,1460,185
20231115,104800,1525388929,1460,1461,1462,1460,4068
20231115,104700,1519448349,1462,1462,1462,1462,43
20231115,104600,1519385483,1461,1462,1462,1461,1165
20231115,104500,1517682263,1462,1459,1462,1459,379
20231115,104400,1517128195,1459,1460,1460,1458,8829
20231115,104300,1504245675,1464,1464,1465,1460,464
20231115,104200,1503566382,1465,1460,1465,1460,2587
20231115,104100,1499780701,1460,1465,1465,1460,15235
20231115,104000,1477527283,1465,1465,1465,1465,142
20231115,103900,1477319253,1465,1465,1465,1465,624
20231115,103800,1476405093,1465,1465,1465,1465,210
20231115,103700,1476097443,1465,1465,1466,1464,1557
20231115,103600,1473816423,1466,1466,1466,1466,207
20231115,103500,1473512961,1467,1466,1467,1466,364
20231115,103400,1472979231,1464,1464,1464,1464,631
20231115,103300,1472055447,1464,1463,1464,1463,31
20231115,103200,1472010089,1463,1462,1463,1462,1631
20231115,103100,1469625363,1462,1465,1465,1462,13572
20231115,103000,1449778838,1466,1468,1468,1465,3954
20231115,102900,1443981100,1467,1467,1467,1466,1144
20231115,102800,1442303735,1466,1468,1468,1466,45
20231115,102700,1442237749,1466,1466,1466,1466,106
20231115,102600,1442082353,1466,1465,1466,1465,3219
20231115,102500,1437366198,1465,1465,1465,1465,16
20231115,102400,1437342758,1465,1465,1465,1465,106
20231115,102300,1437187468,1466,1463,1466,1463,1001
20231115,102200,1435722645,1466,1467,1467,1462,2878
20231115,102100,1431509578,1467,1464,1467,1462,3731
20231115,102000,1426050810,1464,1466,1466,1464,3092
20231115,101900,1421523810,1467,1468,1468,1467,502
20231115,101800,1420787076,1469,1471,1471,1469,730
20231115,101700,1419713666,1472,1468,1472,1468,4706
20231115,101600,1412794626,1467,1462,1467,1462,14406
20231115,101500,1391706734,1463,1462,1463,1462,2409
20231115,101400,1388184117,1462,1463,1463,1462,568
20231115,101300,1387353500,1462,1462,1463,1462,7234
20231115,101200,1376777386,1463,1463,1463,1463,2426
20231115,101100,1373228148,1462,1462,1462,1462,586
20231115,101000,1372371416,1462,1462,1462,1462,304
20231115,100900,1371926968,1462,1463,1463,1462,1268
20231115,100800,1370072301,1462,1462,1463,1462,362
20231115,100700,1369543049,1463,1459,1463,1459,6816
20231115,100600,1359589136,1457,1456,1457,1455,17438
20231115,100500,1334197050,1456,1459,1459,1456,5829
20231115,100400,1325704113,1459,1460,1460,1458,6082
20231115,100300,1316832113,1460,1460,1460,1460,540
20231115,100200,1316043713,1461,1459,1461,1459,1301
20231115,100100,1314144456,1459,1459,1459,1458,4947
20231115,100000,1306930934,1459,1459,1459,1457,1759
20231115,095900,1304366901,1457,1458,1459,1457,3833
20231115,095800,1298779087,1458,1459,1460,1457,4690
20231115,095700,1291940100,1458,1464,1464,1458,6487
20231115,095600,1282476254,1461,1464,1465,1461,1169
20231115,095500,1280765596,1464,1463,1464,1463,3279
20231115,095400,1275966954,1463,1459,1464,1459,5943
20231115,095300,1267288981,1461,1459,1462,1459,4925
20231115,095200,1260101976,1458,1457,1460,1456,27420
20231115,095100,1220138365,1457,1458,1460,1456,17139
20231115,095000,1195156127,1458,1460,1460,1458,3847
20231115,094900,1189542433,1460,1462,1465,1456,21600
20231115,094800,1158007721,1464,1466,1466,1462,18481
20231115,094700,1130954360,1466,1468,1468,1466,3958
20231115,094600,1125149463,1467,1468,1469,1467,2144
20231115,094500,1122003024,1468,1470,1470,1468,2966
20231115,094400,1117645594,1469,1471,1471,1469,8720
20231115,094300,1104826442,1470,1471,1471,1470,7123
20231115,094200,1094349869,1471,1471,1475,1471,8320
20231115,094100,1082097794,1470,1472,1472,1470,4906
20231115,094000,1074881025,1472,1474,1474,1472,21130
20231115,093900,1043770444,1474,1476,1476,1473,6161
20231115,093800,1034690964,1475,1476,1477,1474,1165
20231115,093700,1032973165,1475,1474,1475,1474,2303
20231115,093600,1029576906,1474,1475,1477,1473,5331
20231115,093500,1021709010,1475,1478,1478,1474,1982
20231115,093400,1018781198,1477,1480,1480,1473,12258
20231115,093300,1000658138,1480,1477,1480,1474,12796
20231115,093200,981750939,1478,1479,1479,1477,4438
20231115,093100,975189076,1479,1473,1480,1470,13402
20231115,093000,955381147,1469,1469,1473,1469,3469
20231115,092900,950279744,1469,1471,1471,1462,12078
20231115,092800,932540574,1471,1478,1478,1471,22549
20231115,092700,899309932,1478,1478,1479,1475,8557
20231115,092600,886661393,1479,1478,1481,1471,16461
20231115,092500,862407864,1480,1495,1495,1479,35481
20231115,092400,809681180,1495,1469,1496,1464,94667
20231115,092300,669345113,1471,1463,1471,1461,36941
20231115,092200,615220970,1464,1464,1465,1463,6231
20231115,092100,606095362,1464,1460,1465,1460,3250
20231115,092000,601340698,1460,1465,1465,1460,6025
20231115,091900,592534729,1465,1467,1469,1465,12401
20231115,091800,574339674,1469,1468,1470,1468,10320
20231115,091700,559182637,1468,1470,1473,1468,25392
20231115,091600,521851762,1469,1465,1473,1464,20341
20231115,091500,492007981,1465,1466,1472,1463,33212
20231115,091400,443220010,1466,1452,1466,1452,16013
20231115,091300,419796063,1452,1450,1462,1450,25792
20231115,091200,382273249,1448,1447,1450,1442,17409
20231115,091100,357035743,1448,1440,1451,1439,15233
20231115,091000,334988804,1438,1437,1451,1436,23635
20231115,090900,300881632,1436,1443,1443,1436,19442
20231115,090800,272915657,1441,1450,1451,1441,11573
20231115,090700,256159812,1450,1451,1455,1449,13396
20231115,090600,236718727,1451,1445,1451,1444,19540
20231115,090500,208452752,1444,1445,1448,1444,6454
20231115,090400,199126243,1447,1441,1447,1437,24076
20231115,090300,164410446,1437,1444,1447,1435,16126
20231115,090200,141166477,1445,1439,1446,1420,28808
20231115,090100,99945576,1439,1453,1459,1438,18103
20231115,090000,73807787,1459,1472,1472,1450,50342