stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231120,185100,2003903682,1433,1433,1433,1433,11470
20231120,185000,2003903682,1433,1433,1433,1433,0
20231120,184900,2003903682,1433,1433,1433,1433,0
20231120,184800,2003903682,1433,1433,1433,1433,0
20231120,184700,2003903682,1433,1433,1433,1433,0
20231120,184600,2003903682,1433,1433,1433,1433,0
20231120,184500,2003903682,1433,1433,1433,1433,0
20231120,184400,2003903682,1433,1433,1433,1433,0
20231120,184300,2003903682,1433,1433,1433,1433,0
20231120,184200,2003903682,1433,1433,1433,1433,0
20231120,184100,2003903682,1433,1433,1433,1433,0
20231120,184000,2003903682,1433,1433,1433,1433,0
20231120,183900,2003903682,1433,1433,1433,1433,0
20231120,183800,2003903682,1433,1433,1433,1433,0
20231120,183700,2003903682,1433,1433,1433,1433,0
20231120,183600,2003903682,1433,1433,1433,1433,0
20231120,183500,2003903682,1433,1433,1433,1433,0
20231120,183400,2003903682,1433,1433,1433,1433,0
20231120,183300,2003903682,1433,1433,1433,1433,0
20231120,183200,2003903682,1433,1433,1433,1433,0
20231120,183100,2003903682,1433,1433,1433,1433,0
20231120,183000,2003903682,1433,1433,1433,1433,0
20231120,182900,2003903682,1433,1433,1433,1433,0
20231120,182800,2003903682,1433,1433,1433,1433,0
20231120,182700,2003903682,1433,1433,1433,1433,0
20231120,182600,2003903682,1433,1433,1433,1433,0
20231120,182500,2003903682,1433,1433,1433,1433,0
20231120,182400,2003903682,1433,1433,1433,1433,0
20231120,182300,2003903682,1433,1433,1433,1433,0
20231120,182200,2003903682,1433,1433,1433,1433,0
20231120,182100,2003903682,1433,1433,1433,1433,11470
20231120,182000,2003903682,1433,1433,1433,1433,0
20231120,181900,2003903682,1433,1433,1433,1433,0
20231120,181800,2003903682,1433,1433,1433,1433,0
20231120,181700,2003903682,1433,1433,1433,1433,0
20231120,181600,2003903682,1433,1433,1433,1433,0
20231120,181500,2003903682,1433,1433,1433,1433,0
20231120,181400,2003903682,1433,1433,1433,1433,0
20231120,181300,2003903682,1433,1433,1433,1433,0
20231120,181200,2003903682,1433,1433,1433,1433,0
20231120,181100,2003903682,1433,1433,1433,1433,0
20231120,181000,2003903682,1433,1433,1433,1433,0
20231120,180900,2003903682,1433,1433,1433,1433,0
20231120,180800,2003903682,1433,1433,1433,1433,0
20231120,180700,2003903682,1433,1433,1433,1433,0
20231120,180600,2003903682,1433,1433,1433,1433,0
20231120,180500,2003903682,1433,1433,1433,1433,0
20231120,180400,2003903682,1433,1433,1433,1433,0
20231120,180300,2003903682,1433,1433,1433,1433,0
20231120,180200,2003903682,1433,1433,1433,1433,0
20231120,180100,2003903682,1433,1433,1433,1433,0
20231120,180000,2003903682,1433,1433,1433,1433,0
20231120,175900,2003903682,1433,1433,1433,1433,0
20231120,175800,2003903682,1433,1433,1433,1433,0
20231120,175700,2003903682,1433,1433,1433,1433,0
20231120,175600,2003903682,1433,1433,1433,1433,0
20231120,175500,2003903682,1433,1433,1433,1433,0
20231120,175400,2003903682,1433,1433,1433,1433,0
20231120,175300,2003903682,1433,1433,1433,1433,0
20231120,175200,2003903682,1433,1433,1433,1433,0
20231120,175100,2003903682,1433,1433,1433,1433,11470
20231120,175000,2003903682,1433,1433,1433,1433,0
20231120,174900,2003903682,1433,1433,1433,1433,0
20231120,174800,2003903682,1433,1433,1433,1433,0
20231120,174700,2003903682,1433,1433,1433,1433,0
20231120,174600,2003903682,1433,1433,1433,1433,0
20231120,174500,2003903682,1433,1433,1433,1433,0
20231120,174400,2003903682,1433,1433,1433,1433,0
20231120,174300,2003903682,1433,1433,1433,1433,0
20231120,174200,2003903682,1433,1433,1433,1433,0
20231120,174100,2003903682,1433,1433,1433,1433,0
20231120,174000,2003903682,1433,1433,1433,1433,0
20231120,173900,2003903682,1433,1433,1433,1433,0
20231120,173800,2003903682,1433,1433,1433,1433,0
20231120,173700,2003903682,1433,1433,1433,1433,0
20231120,173600,2003903682,1433,1433,1433,1433,0
20231120,173500,2003903682,1433,1433,1433,1433,0
20231120,173400,2003903682,1433,1433,1433,1433,0
20231120,173300,2003903682,1433,1433,1433,1433,0
20231120,173200,2003903682,1433,1433,1433,1433,0
20231120,173100,2003903682,1433,1433,1433,1433,0
20231120,173000,2003903682,1433,1433,1433,1433,0
20231120,172900,2003903682,1433,1433,1433,1433,0
20231120,172800,2003903682,1433,1433,1433,1433,0
20231120,172700,2003903682,1433,1433,1433,1433,0
20231120,172600,2003903682,1433,1433,1433,1433,0
20231120,172500,2003903682,1433,1433,1433,1433,0
20231120,172400,2003903682,1433,1433,1433,1433,0
20231120,172300,2003903682,1433,1433,1433,1433,0
20231120,172200,2003903682,1433,1433,1433,1433,0
20231120,172100,2003903682,1433,1433,1433,1433,11470
20231120,172000,2003903682,1433,1433,1433,1433,0
20231120,171900,2003903682,1433,1433,1433,1433,0
20231120,171800,2003903682,1433,1433,1433,1433,0
20231120,171700,2003903682,1433,1433,1433,1433,0
20231120,171600,2003903682,1433,1433,1433,1433,0
20231120,171500,2003903682,1433,1433,1433,1433,0
20231120,171400,2003903682,1433,1433,1433,1433,0
20231120,171300,2003903682,1433,1433,1433,1433,0
20231120,171200,2003903682,1433,1433,1433,1433,0
20231120,171100,2003903682,1433,1433,1433,1433,0
20231120,171000,2003903682,1433,1433,1433,1433,0
20231120,170900,2003903682,1433,1433,1433,1433,0
20231120,170800,2003903682,1433,1433,1433,1433,0
20231120,170700,2003903682,1433,1433,1433,1433,0
20231120,170600,2003903682,1433,1433,1433,1433,0
20231120,170500,2003903682,1433,1433,1433,1433,0
20231120,170400,2003903682,1433,1433,1433,1433,0
20231120,170300,2003903682,1433,1433,1433,1433,0
20231120,170200,2003903682,1433,1433,1433,1433,0
20231120,170100,2003903682,1433,1433,1433,1433,0
20231120,170000,2003903682,1433,1433,1433,1433,0
20231120,165900,2003903682,1433,1433,1433,1433,0
20231120,165800,2003903682,1433,1433,1433,1433,0
20231120,165700,2003903682,1433,1433,1433,1433,0
20231120,165600,2003903682,1433,1433,1433,1433,0
20231120,165500,2003903682,1433,1433,1433,1433,0
20231120,165400,2003903682,1433,1433,1433,1433,0
20231120,165300,2003903682,1433,1433,1433,1433,0
20231120,165200,2003903682,1433,1433,1433,1433,0
20231120,165100,2003903682,1433,1433,1433,1433,11470
20231120,165000,2003903682,1433,1433,1433,1433,0
20231120,164900,2003903682,1433,1433,1433,1433,0
20231120,164800,2003903682,1433,1433,1433,1433,0
20231120,164700,2003903682,1433,1433,1433,1433,0
20231120,164600,2003903682,1433,1433,1433,1433,0
20231120,164500,2003903682,1433,1433,1433,1433,0
20231120,164400,2003903682,1433,1433,1433,1433,0
20231120,164300,2003903682,1433,1433,1433,1433,0
20231120,164200,2003903682,1433,1433,1433,1433,0
20231120,164100,2003903682,1433,1433,1433,1433,0
20231120,164000,2003903682,1433,1433,1433,1433,0
20231120,163900,2003903682,1433,1433,1433,1433,0
20231120,163800,2003903682,1433,1433,1433,1433,0
20231120,163700,2003903682,1433,1433,1433,1433,0
20231120,163600,2003903682,1433,1433,1433,1433,0
20231120,163500,2003903682,1433,1433,1433,1433,0
20231120,163400,2003903682,1433,1433,1433,1433,0
20231120,163300,2003903682,1433,1433,1433,1433,0
20231120,163200,2003903682,1433,1433,1433,1433,0
20231120,163100,2003903682,1433,1433,1433,1433,0
20231120,163000,2003903682,1433,1433,1433,1433,0
20231120,162900,2003903682,1433,1433,1433,1433,0
20231120,162800,2003903682,1433,1433,1433,1433,0
20231120,162700,2003903682,1433,1433,1433,1433,0
20231120,162600,2003903682,1433,1433,1433,1433,0
20231120,162500,2003903682,1433,1433,1433,1433,0
20231120,162400,2003903682,1433,1433,1433,1433,0
20231120,162300,2003903682,1433,1433,1433,1433,0
20231120,162200,2003903682,1433,1433,1433,1433,0
20231120,162100,2003903682,1433,1433,1433,1433,11470
20231120,162000,2003903682,1433,1433,1433,1433,0
20231120,161900,2003903682,1433,1433,1433,1433,0
20231120,161800,2003903682,1433,1433,1433,1433,0
20231120,161700,2003903682,1433,1433,1433,1433,0
20231120,161600,2003903682,1433,1433,1433,1433,0
20231120,161500,2003903682,1433,1433,1433,1433,0
20231120,161400,2003903682,1433,1433,1433,1433,0
20231120,161300,2003903682,1433,1433,1433,1433,0
20231120,161200,2003903682,1433,1433,1433,1433,0
20231120,161100,2003903682,1433,1433,1433,1433,0
20231120,161000,2003903682,1433,1433,1433,1433,0
20231120,160900,2003903682,1433,1433,1433,1433,0
20231120,160800,2003903682,1433,1433,1433,1433,0
20231120,160700,2003903682,1433,1433,1433,1433,0
20231120,160600,2003903682,1433,1433,1433,1433,0
20231120,160500,2003903682,1433,1433,1433,1433,0
20231120,160400,2003903682,1433,1433,1433,1433,0
20231120,160300,2003903682,1433,1433,1433,1433,0
20231120,160200,2003903682,1433,1433,1433,1433,0
20231120,160100,2003903682,1433,1433,1433,1433,0
20231120,160000,2003903682,1433,1433,1433,1433,0
20231120,155900,2003903682,1433,1433,1433,1433,0
20231120,155800,2003903682,1433,1433,1433,1433,0
20231120,155700,2003903682,1433,1433,1433,1433,0
20231120,155600,2003903682,1433,1433,1433,1433,0
20231120,155500,2003903682,1433,1433,1433,1433,0
20231120,155400,2003903682,1433,1433,1433,1433,0
20231120,155300,2003903682,1433,1433,1433,1433,0
20231120,155200,2003903682,1433,1433,1433,1433,0
20231120,155100,2003903682,1433,1433,1433,1433,11470
20231120,155000,2003903682,1433,1433,1433,1433,0
20231120,154900,2003903682,1433,1433,1433,1433,0
20231120,154800,2003903682,1433,1433,1433,1433,0
20231120,154700,2003903682,1433,1433,1433,1433,0
20231120,154600,2003903682,1433,1433,1433,1433,0
20231120,154500,2003903682,1433,1433,1433,1433,0
20231120,154400,2003903682,1433,1433,1433,1433,0
20231120,154300,2003903682,1433,1433,1433,1433,0
20231120,154200,2003903682,1433,1433,1433,1433,0
20231120,154100,2003903682,1433,1433,1433,1433,0
20231120,154000,2003903682,1433,1433,1433,1433,0
20231120,153900,2003903682,1433,1433,1433,1433,0
20231120,153800,2003903682,1433,1433,1433,1433,0
20231120,153700,2003903682,1433,1433,1433,1433,0
20231120,153600,2003903682,1433,1433,1433,1433,0
20231120,153500,2003903682,1433,1433,1433,1433,0
20231120,153400,2003903682,1433,1433,1433,1433,0
20231120,153300,2003903682,1433,1433,1433,1433,0
20231120,153200,2003903682,1433,1433,1433,1433,0
20231120,153100,2003903682,1433,1433,1433,1433,0
20231120,153000,2003903682,1433,1433,1433,1433,11470
20231120,152900,1987467172,1432,1432,1432,1432,0
20231120,152800,1987467172,1432,1432,1432,1432,0
20231120,152700,1987467172,1432,1432,1432,1432,0
20231120,152600,1987467172,1432,1432,1432,1432,0
20231120,152500,1987467172,1432,1432,1432,1432,0
20231120,152400,1987467172,1432,1432,1432,1432,0
20231120,152300,1987467172,1432,1432,1432,1432,0
20231120,152200,1987467172,1432,1432,1432,1432,0
20231120,152100,1987467172,1432,1432,1432,1432,0
20231120,152000,1987467172,1432,1432,1432,1432,0
20231120,151900,1987467172,1432,1432,1432,1431,4260
20231120,151800,1981367108,1431,1432,1432,1431,7921
20231120,151700,1970025066,1432,1431,1432,1431,724
20231120,151600,1968988800,1431,1431,1432,1430,3527
20231120,151500,1963941364,1430,1432,1432,1430,2443
20231120,151400,1960446531,1432,1432,1432,1430,314
20231120,151300,1959997288,1432,1431,1432,1430,1862
20231120,151200,1957333954,1431,1431,1431,1431,1446
20231120,151100,1955264728,1430,1430,1431,1430,1637
20231120,151000,1952923813,1430,1431,1431,1430,674
20231120,150900,1951959969,1431,1430,1431,1430,602
20231120,150800,1951099107,1432,1430,1432,1430,1646
20231120,150700,1948745317,1430,1432,1432,1430,1764
20231120,150600,1946221558,1432,1430,1432,1430,651
20231120,150500,1945289958,1430,1430,1431,1430,374
20231120,150400,1944754974,1430,1430,1430,1430,2928
20231120,150300,1940567934,1430,1430,1430,1430,1276
20231120,150200,1938743254,1430,1428,1430,1428,6727
20231120,150100,1929126139,1428,1428,1429,1428,754
20231120,150000,1928049425,1428,1428,1428,1428,1212
20231120,145900,1926318689,1428,1428,1428,1428,250
20231120,145800,1925961689,1429,1429,1429,1429,951
20231120,145700,1924602710,1429,1428,1429,1428,817
20231120,145600,1923435822,1429,1429,1429,1429,386
20231120,145500,1922884228,1429,1428,1429,1428,173
20231120,145400,1922637041,1428,1428,1428,1428,1
20231120,145300,1922635613,1428,1429,1429,1428,2846
20231120,145200,1918570946,1429,1430,1430,1429,750
20231120,145100,1917498596,1430,1429,1430,1428,3148
20231120,145000,1913000064,1428,1428,1428,1428,616
20231120,144900,1912120416,1428,1428,1429,1428,3055
20231120,144800,1907757665,1429,1429,1429,1428,913
20231120,144700,1906453321,1429,1429,1429,1429,82
20231120,144600,1906336143,1429,1429,1429,1429,2197
20231120,144500,1903196630,1430,1428,1430,1428,403
20231120,144400,1902620574,1428,1430,1430,1428,1474
20231120,144300,1900513720,1431,1430,1431,1430,102
20231120,144200,1900367849,1430,1430,1430,1430,478
20231120,144100,1899684309,1430,1430,1430,1430,3015
20231120,144000,1895372859,1430,1430,1431,1430,2544
20231120,143900,1891734907,1430,1430,1430,1430,21
20231120,143800,1891704877,1430,1428,1431,1427,1284
20231120,143700,1889868779,1427,1430,1431,1427,1017
20231120,143600,1888416016,1431,1427,1431,1427,101
20231120,143500,1888271865,1431,1426,1431,1426,4216
20231120,143400,1882243840,1430,1431,1431,1425,8222
20231120,143300,1870513603,1432,1429,1432,1426,453
20231120,143200,1869867268,1426,1433,1433,1426,334
20231120,143100,1869390947,1426,1427,1433,1426,7923
20231120,143000,1858085021,1428,1431,1431,1428,10056
20231120,142900,1843716043,1431,1431,1431,1431,14
20231120,142800,1843696009,1432,1435,1435,1432,1121
20231120,142700,1842089757,1435,1435,1435,1434,35
20231120,142600,1842039554,1433,1434,1435,1433,1232
20231120,142500,1840273991,1434,1435,1435,1434,168
20231120,142400,1840033057,1436,1434,1436,1434,1415
20231120,142300,1838002634,1435,1435,1435,1434,2698
20231120,142200,1834133491,1435,1434,1435,1434,1006
20231120,142100,1832690884,1435,1434,1435,1434,2351
20231120,142000,1829319546,1435,1435,1435,1435,25
20231120,141900,1829283671,1435,1434,1435,1434,2118
20231120,141800,1826245952,1434,1434,1434,1434,16
20231120,141700,1826223008,1434,1433,1434,1432,1715
20231120,141600,1823765431,1433,1433,1433,1433,1921
20231120,141500,1821012638,1433,1433,1433,1432,446
20231120,141400,1820373565,1433,1433,1433,1433,38
20231120,141300,1820319111,1433,1430,1433,1430,713
20231120,141200,1819297913,1430,1431,1431,1430,3462
20231120,141100,1814343807,1431,1432,1432,1431,37
20231120,141000,1814290844,1432,1430,1432,1430,66
20231120,140900,1814196338,1430,1433,1433,1430,251
20231120,140800,1813837385,1429,1430,1432,1428,1601
20231120,140700,1811548170,1432,1429,1432,1428,10746
20231120,140600,1796193834,1429,1431,1431,1429,3833
20231120,140500,1790711967,1431,1431,1431,1431,400
20231120,140400,1790139567,1431,1431,1431,1431,0
20231120,140300,1790139567,1431,1431,1431,1430,341
20231120,140200,1789651873,1430,1429,1430,1429,1507
20231120,140100,1787497220,1429,1429,1429,1427,5771
20231120,140000,1779256622,1429,1429,1429,1429,1035
20231120,135900,1777777607,1430,1430,1430,1429,586
20231120,135800,1776940107,1429,1429,1429,1429,2020
20231120,135700,1774053527,1430,1430,1430,1430,4314
20231120,135600,1767884507,1430,1430,1430,1430,0
20231120,135500,1767884507,1430,1432,1432,1430,448
20231120,135400,1767243600,1432,1432,1432,1432,422
20231120,135300,1766639296,1432,1431,1432,1431,177
20231120,135200,1766386007,1431,1430,1431,1430,682
20231120,135100,1765410708,1431,1430,1431,1430,235
20231120,135000,1765074656,1429,1430,1430,1429,667
20231120,134900,1764121230,1430,1431,1432,1430,1348
20231120,134800,1762192878,1432,1432,1432,1432,1
20231120,134700,1762191446,1429,1432,1432,1429,6257
20231120,134600,1753243653,1433,1434,1434,1433,2896
20231120,134500,1749092888,1434,1435,1435,1434,2242
20231120,134400,1745877400,1435,1435,1435,1435,1900
20231120,134300,1743150900,1436,1436,1436,1436,713
20231120,134200,1742127032,1436,1436,1436,1436,1488
20231120,134100,1739990264,1436,1438,1438,1436,3772
20231120,134000,1734572732,1437,1438,1438,1437,1556
20231120,133900,1732336710,1438,1438,1438,1438,3
20231120,133800,1732332396,1438,1439,1439,1438,746
20231120,133700,1731259637,1438,1439,1439,1438,427
20231120,133600,1730645434,1439,1438,1439,1438,135
20231120,133500,1730451302,1438,1438,1439,1438,665
20231120,133400,1729495031,1438,1438,1438,1438,80
20231120,133300,1729379991,1439,1439,1439,1439,0
20231120,133200,1729379991,1439,1437,1439,1437,102
20231120,133100,1729233413,1437,1436,1437,1436,1250
20231120,133000,1727437197,1436,1437,1437,1436,39
20231120,132900,1727381176,1436,1436,1436,1436,2122
20231120,132800,1724333984,1436,1437,1437,1436,232
20231120,132700,1724000824,1439,1439,1439,1439,13
20231120,132600,1723982117,1436,1437,1439,1436,7619
20231120,132500,1713030937,1437,1438,1438,1437,2449
20231120,132400,1709510484,1438,1440,1440,1438,679
20231120,132300,1708533501,1440,1439,1440,1439,1059
20231120,132200,1707009594,1439,1439,1441,1439,8004
20231120,132100,1695489395,1439,1439,1439,1438,3644
20231120,132000,1690246226,1439,1440,1441,1439,2137
20231120,131900,1687169072,1440,1437,1441,1437,5473
20231120,131800,1679293938,1437,1439,1440,1437,11383
20231120,131700,1662912783,1439,1437,1439,1435,3250
20231120,131600,1658241263,1437,1432,1437,1432,9929
20231120,131500,1643991945,1432,1431,1432,1431,501
20231120,131400,1643274514,1431,1435,1435,1431,57
20231120,131300,1643192732,1435,1430,1435,1429,11624
20231120,131200,1626556063,1430,1430,1430,1430,1126
20231120,131100,1624945883,1431,1431,1431,1431,1445
20231120,131000,1622878088,1432,1432,1432,1431,1943
20231120,130900,1620095722,1431,1430,1431,1430,2168
20231120,130800,1616993674,1430,1430,1430,1430,2507
20231120,130700,1613408664,1430,1428,1430,1428,616
20231120,130600,1612529012,1428,1428,1428,1428,938
20231120,130500,1611189548,1428,1429,1429,1428,981
20231120,130400,1609787729,1430,1431,1431,1430,1846
20231120,130300,1607147349,1430,1429,1430,1429,1892
20231120,130200,1604442673,1429,1427,1429,1427,1579
20231120,130100,1602188046,1428,1427,1428,1426,4973
20231120,130000,1595092712,1427,1427,1427,1426,1931
20231120,125900,1592339095,1427,1427,1427,1427,239
20231120,125800,1591998042,1428,1428,1428,1428,1401
20231120,125700,1589997414,1427,1426,1427,1426,659
20231120,125600,1589057209,1426,1426,1426,1426,3100
20231120,125500,1584636609,1428,1426,1428,1426,1223
20231120,125400,1582890501,1426,1426,1428,1426,2404
20231120,125300,1579462171,1428,1425,1428,1425,419
20231120,125200,1578864421,1426,1431,1431,1426,7195
20231120,125100,1568598963,1431,1431,1433,1429,17941
20231120,125000,1542937953,1431,1428,1431,1426,21295
20231120,124900,1512518060,1429,1426,1429,1426,6246
20231120,124800,1503601054,1426,1423,1426,1423,4764
20231120,124700,1496812343,1423,1423,1423,1422,1620
20231120,124600,1494507383,1422,1422,1422,1422,1384
20231120,124500,1492539335,1422,1422,1422,1422,1460
20231120,124400,1490463215,1422,1420,1422,1420,585
20231120,124300,1489632199,1420,1420,1420,1420,1861
20231120,124200,1486989579,1420,1419,1420,1419,5230
20231120,124100,1479565030,1420,1420,1420,1420,285
20231120,124000,1479160330,1420,1420,1420,1420,1905
20231120,123900,1476455230,1420,1420,1420,1420,301
20231120,123800,1476027810,1420,1421,1421,1420,6825
20231120,123700,1466330188,1421,1421,1421,1420,1412
20231120,123600,1464324736,1421,1419,1421,1418,6136
20231120,123500,1455610768,1419,1417,1419,1417,5219
20231120,123400,1448211423,1417,1417,1417,1417,97
20231120,123300,1448073974,1418,1418,1418,1418,45
20231120,123200,1448010164,1418,1415,1418,1415,1298
20231120,123100,1446171261,1416,1415,1416,1415,665
20231120,123000,1445230121,1415,1416,1416,1415,6733
20231120,122900,1435702509,1416,1416,1416,1416,1900
20231120,122800,1433012109,1417,1418,1418,1417,968
20231120,122700,1431640353,1418,1418,1418,1418,51
20231120,122600,1431568035,1418,1417,1418,1417,333
20231120,122500,1431096071,1417,1418,1418,1417,170
20231120,122400,1430855179,1417,1417,1417,1416,1042
20231120,122300,1429379115,1417,1418,1418,1417,280
20231120,122200,1428982349,1418,1419,1420,1415,21750
20231120,122100,1398196076,1420,1420,1420,1420,2437
20231120,122000,1394735536,1420,1420,1420,1420,1144
20231120,121900,1393111056,1418,1419,1419,1418,2304
20231120,121800,1389842671,1419,1418,1419,1418,1108
20231120,121700,1388271525,1417,1418,1418,1417,1497
20231120,121600,1386149000,1418,1418,1418,1418,29
20231120,121500,1386107878,1417,1417,1418,1417,464
20231120,121400,1385450389,1417,1417,1418,1416,3410
20231120,121300,1380616935,1418,1417,1418,1417,937
20231120,121200,1379289006,1417,1418,1418,1417,662
20231120,121100,1378350832,1416,1417,1417,1415,2459
20231120,121000,1374869528,1416,1417,1417,1416,1307
20231120,120900,1373017696,1416,1415,1416,1415,783
20231120,120800,1371908978,1416,1415,1416,1415,3979
20231120,120700,1366275848,1415,1416,1416,1415,2447
20231120,120600,1362812762,1416,1416,1416,1416,435
20231120,120500,1362196802,1415,1415,1416,1415,5324
20231120,120400,1354663311,1415,1416,1416,1415,1265
20231120,120300,1352873176,1415,1416,1416,1415,1398
20231120,120200,1350894317,1416,1416,1416,1416,7210
20231120,120100,1340684957,1415,1415,1415,1415,647
20231120,120000,1339769452,1415,1416,1416,1414,10307
20231120,115900,1325190657,1414,1414,1415,1414,6246
20231120,115800,1316358751,1414,1414,1415,1413,5265
20231120,115700,1308914795,1414,1416,1416,1414,6494
20231120,115600,1299725094,1417,1417,1417,1417,1412
20231120,115500,1297724290,1417,1417,1417,1417,200
20231120,115400,1297440890,1416,1417,1417,1416,1147
20231120,115300,1295815807,1417,1417,1417,1417,68
20231120,115200,1295719451,1416,1416,1416,1414,6937
20231120,115100,1285904977,1416,1416,1416,1416,1208
20231120,115000,1284194449,1416,1416,1417,1416,1031
20231120,114900,1282734552,1416,1417,1417,1416,3658
20231120,114800,1277553666,1417,1418,1418,1417,1232
20231120,114700,1275807722,1418,1417,1418,1417,437
20231120,114600,1275188476,1417,1418,1418,1417,332
20231120,114500,1274718007,1418,1418,1419,1418,2856
20231120,114400,1270667131,1418,1417,1418,1417,117
20231120,114300,1270501232,1417,1417,1417,1417,1426
20231120,114200,1268480590,1417,1417,1417,1415,7630
20231120,114100,1257678273,1417,1417,1417,1417,16
20231120,114000,1257655601,1417,1416,1417,1416,297
20231120,113900,1257235048,1416,1417,1417,1416,2576
20231120,113800,1253585056,1417,1416,1417,1416,2365
20231120,113700,1250235956,1416,1418,1418,1416,2531
20231120,113600,1246650556,1418,1418,1418,1417,167
20231120,113500,1246413846,1418,1418,1419,1418,4278
20231120,113400,1240347608,1419,1419,1419,1418,315
20231120,113300,1239900625,1419,1420,1420,1419,5308
20231120,113200,1232368561,1419,1419,1420,1419,2683
20231120,113100,1228560546,1420,1422,1422,1419,10508
20231120,113000,1213639070,1422,1420,1422,1420,4317
20231120,112900,1207508796,1420,1418,1420,1418,4746
20231120,112800,1200777815,1417,1416,1417,1416,3973
20231120,112700,1195148997,1416,1416,1416,1416,9690
20231120,112600,1181427957,1416,1417,1417,1414,25879
20231120,112500,1144802474,1417,1419,1419,1417,4812
20231120,112400,1137981299,1420,1420,1420,1419,5994
20231120,112300,1129470668,1420,1422,1423,1420,3853
20231120,112200,1123994883,1421,1418,1421,1418,12305
20231120,112100,1106521384,1418,1419,1419,1418,5418
20231120,112000,1098836463,1419,1424,1424,1418,27310
20231120,111900,1060052991,1424,1423,1424,1420,5223
20231120,111800,1052630517,1424,1424,1424,1421,5067
20231120,111700,1045428014,1424,1423,1424,1423,106
20231120,111600,1045277166,1423,1424,1424,1423,528
20231120,111500,1044525812,1422,1423,1423,1422,95
20231120,111400,1044390650,1421,1425,1426,1421,8177
20231120,111300,1032754891,1426,1425,1426,1425,2296
20231120,111200,1029482889,1425,1425,1425,1425,1750
20231120,111100,1026989139,1425,1425,1425,1424,1000
20231120,111000,1025564263,1425,1424,1426,1424,2170
20231120,110900,1022473104,1424,1423,1425,1423,4940
20231120,110800,1015438911,1423,1422,1424,1422,2935
20231120,110700,1011262423,1423,1424,1424,1423,627
20231120,110600,1010369702,1424,1424,1424,1420,10212
20231120,110500,995854997,1423,1424,1424,1420,10602
20231120,110400,980774464,1424,1424,1425,1424,1885
20231120,110300,978090093,1424,1424,1425,1423,2084
20231120,110200,975121381,1424,1425,1425,1424,2022
20231120,110100,972241333,1425,1426,1426,1425,2082
20231120,110000,969274233,1426,1428,1428,1426,1409
20231120,105900,967264640,1428,1426,1428,1425,11070
20231120,105800,951484129,1425,1426,1426,1425,2045
20231120,105700,948569520,1428,1427,1428,1426,1446
20231120,105600,946506009,1428,1429,1429,1428,2694
20231120,105500,942658914,1428,1428,1429,1428,2037
20231120,105400,939749518,1428,1428,1430,1428,1700
20231120,105300,937321518,1428,1430,1430,1428,1797
20231120,105200,934752632,1430,1435,1435,1430,83
20231120,105100,934633777,1429,1434,1434,1429,15209
20231120,105000,912884224,1434,1434,1434,1434,110
20231120,104900,912726484,1436,1436,1436,1436,263
20231120,104800,912348816,1436,1436,1436,1436,3
20231120,104700,912344508,1431,1432,1432,1431,2603
20231120,104600,908618685,1431,1434,1435,1431,10260
20231120,104500,893928367,1434,1434,1435,1434,1152
20231120,104400,892276049,1435,1435,1435,1432,929
20231120,104300,890943931,1430,1437,1437,1430,35233
20231120,104200,840478762,1437,1436,1437,1436,415
20231120,104100,839882653,1437,1439,1440,1437,11232
20231120,104000,823729997,1440,1440,1440,1440,5230
20231120,103900,816198797,1441,1441,1441,1440,8383
20231120,103800,804118990,1442,1442,1442,1442,710
20231120,103700,803095170,1442,1441,1442,1441,9745
20231120,103600,789050013,1442,1442,1442,1442,4047
20231120,103500,783214239,1442,1442,1442,1442,3004
20231120,103400,778882471,1441,1441,1441,1441,368
20231120,103300,778352183,1441,1441,1441,1441,1876
20231120,103200,775648867,1441,1442,1442,1441,18
20231120,103100,775622928,1443,1442,1443,1442,1805
20231120,103000,773019209,1442,1443,1443,1442,3832
20231120,102900,767493414,1442,1443,1443,1442,2952
20231120,102800,763234784,1442,1442,1442,1442,542
20231120,102700,762453220,1442,1442,1442,1442,3548
20231120,102600,757337004,1441,1440,1441,1440,299
20231120,102500,756906245,1440,1440,1441,1440,1531
20231120,102400,754701597,1440,1440,1440,1440,716
20231120,102300,753670557,1440,1440,1441,1440,2199
20231120,102200,750503977,1439,1439,1439,1439,2998
20231120,102100,746189855,1439,1436,1439,1436,3149
20231120,102000,741661715,1436,1436,1437,1436,1088
20231120,101900,740099327,1438,1438,1439,1438,591
20231120,101800,739249198,1439,1437,1439,1436,1757
20231120,101700,736723557,1436,1435,1437,1435,990
20231120,101600,735301621,1435,1437,1437,1435,4570
20231120,101500,728739022,1437,1439,1439,1437,4141
20231120,101400,722787177,1439,1441,1441,1439,3331
20231120,101300,717991419,1441,1441,1441,1441,294
20231120,101200,717567765,1441,1440,1441,1440,404
20231120,101100,716985805,1440,1440,1441,1440,274
20231120,101000,716591242,1440,1442,1442,1440,304
20231120,100900,716153214,1442,1444,1444,1442,501
20231120,100800,715430370,1444,1441,1444,1439,177
20231120,100700,715175385,1441,1445,1445,1441,6126
20231120,100600,706338323,1445,1446,1447,1445,1828
20231120,100500,703695121,1445,1438,1445,1438,10555
20231120,100400,688458700,1441,1442,1442,1441,1124
20231120,100300,686838621,1442,1440,1442,1437,2151
20231120,100200,683743714,1440,1441,1442,1438,22587
20231120,100100,651235485,1441,1440,1442,1440,1993
20231120,100000,648364647,1441,1441,1442,1441,2783
20231120,095900,644353079,1441,1443,1443,1440,2919
20231120,095800,640144460,1444,1444,1444,1444,1280
20231120,095700,638296140,1444,1442,1444,1442,3381
20231120,095600,633418242,1443,1442,1443,1442,632
20231120,095500,632506397,1442,1440,1442,1440,750
20231120,095400,631425881,1441,1442,1444,1441,6008
20231120,095300,622767726,1442,1445,1446,1442,6778
20231120,095200,612980508,1446,1443,1446,1443,4324
20231120,095100,606734206,1443,1445,1446,1442,7877
20231120,095000,595359894,1445,1448,1448,1443,1481
20231120,094900,593220464,1448,1449,1451,1448,6781
20231120,094800,583392272,1450,1439,1450,1439,22768
20231120,094700,550587928,1438,1437,1438,1437,1060
20231120,094600,549063744,1437,1437,1439,1437,10126
20231120,094500,534503035,1437,1437,1437,1436,2987
20231120,094400,530211312,1437,1435,1437,1435,3998
20231120,094300,524472944,1436,1430,1436,1430,25731
20231120,094200,487585564,1430,1432,1432,1430,336
20231120,094100,487104944,1432,1428,1432,1427,2818
20231120,094000,483082585,1432,1431,1432,1428,8265
20231120,093900,471264888,1432,1432,1432,1431,1168
20231120,093800,469592481,1433,1433,1433,1433,1417
20231120,093700,467561920,1433,1431,1433,1431,5185
20231120,093600,460138678,1431,1432,1432,1431,1627
20231120,093500,457809838,1432,1432,1433,1432,2315
20231120,093400,454494756,1432,1431,1433,1430,9693
20231120,093300,440619686,1431,1431,1431,1430,4771
20231120,093200,433795808,1431,1432,1432,1430,2334
20231120,093100,430455933,1431,1430,1432,1430,3823
20231120,093000,424988548,1430,1432,1433,1430,7021
20231120,092900,414937635,1433,1430,1433,1427,3276
20231120,092800,410252431,1428,1425,1432,1425,22736
20231120,092700,377749207,1424,1425,1426,1424,2699
20231120,092600,373903333,1425,1427,1427,1425,2157
20231120,092500,370828691,1427,1426,1428,1424,5313
20231120,092400,363248189,1426,1423,1428,1423,4227
20231120,092300,357223796,1423,1421,1424,1420,5996
20231120,092200,348697095,1421,1421,1422,1419,2912
20231120,092100,344559683,1420,1421,1422,1420,3843
20231120,092000,339100053,1421,1420,1421,1419,8312
20231120,091900,327299560,1420,1419,1420,1419,315
20231120,091800,326852560,1419,1418,1420,1418,2700
20231120,091700,323020664,1418,1413,1418,1413,3778
20231120,091600,317669506,1412,1415,1417,1410,14311
20231120,091500,297460444,1412,1414,1416,1412,12671
20231120,091400,279541353,1414,1414,1415,1414,3963
20231120,091300,273937638,1414,1421,1421,1412,7412
20231120,091200,263435899,1420,1415,1420,1415,23234
20231120,091100,230468291,1419,1419,1422,1412,10232
20231120,091000,215971727,1420,1420,1422,1419,5692
20231120,090900,207889181,1422,1425,1425,1420,10047
20231120,090800,193588721,1425,1429,1429,1425,3860
20231120,090700,188084267,1421,1421,1431,1421,12457
20231120,090600,170306293,1421,1413,1425,1412,17068
20231120,090500,146110287,1418,1411,1418,1411,10869
20231120,090400,130761546,1411,1421,1421,1411,8419
20231120,090300,118817388,1426,1421,1426,1409,11978
20231120,090200,101785856,1423,1414,1428,1407,30836
20231120,090100,58189064,1414,1419,1419,1412,4585
20231120,090000,51686490,1421,1422,1422,1401,36439