stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231121,185100,3450073604,1480,1480,1480,1480,21591
20231121,185000,3450073604,1480,1480,1480,1480,0
20231121,184900,3450073604,1480,1480,1480,1480,0
20231121,184800,3450073604,1480,1480,1480,1480,0
20231121,184700,3450073604,1480,1480,1480,1480,0
20231121,184600,3450073604,1480,1480,1480,1480,0
20231121,184500,3450073604,1480,1480,1480,1480,0
20231121,184400,3450073604,1480,1480,1480,1480,0
20231121,184300,3450073604,1480,1480,1480,1480,0
20231121,184200,3450073604,1480,1480,1480,1480,0
20231121,184100,3450073604,1480,1480,1480,1480,0
20231121,184000,3450073604,1480,1480,1480,1480,0
20231121,183900,3450073604,1480,1480,1480,1480,0
20231121,183800,3450073604,1480,1480,1480,1480,0
20231121,183700,3450073604,1480,1480,1480,1480,0
20231121,183600,3450073604,1480,1480,1480,1480,0
20231121,183500,3450073604,1480,1480,1480,1480,0
20231121,183400,3450073604,1480,1480,1480,1480,0
20231121,183300,3450073604,1480,1480,1480,1480,0
20231121,183200,3450073604,1480,1480,1480,1480,0
20231121,183100,3450073604,1480,1480,1480,1480,0
20231121,183000,3450073604,1480,1480,1480,1480,0
20231121,182900,3450073604,1480,1480,1480,1480,0
20231121,182800,3450073604,1480,1480,1480,1480,0
20231121,182700,3450073604,1480,1480,1480,1480,0
20231121,182600,3450073604,1480,1480,1480,1480,0
20231121,182500,3450073604,1480,1480,1480,1480,0
20231121,182400,3450073604,1480,1480,1480,1480,0
20231121,182300,3450073604,1480,1480,1480,1480,0
20231121,182200,3450073604,1480,1480,1480,1480,0
20231121,182100,3450073604,1480,1480,1480,1480,21591
20231121,182000,3450073604,1480,1480,1480,1480,0
20231121,181900,3450073604,1480,1480,1480,1480,0
20231121,181800,3450073604,1480,1480,1480,1480,0
20231121,181700,3450073604,1480,1480,1480,1480,0
20231121,181600,3450073604,1480,1480,1480,1480,0
20231121,181500,3450073604,1480,1480,1480,1480,0
20231121,181400,3450073604,1480,1480,1480,1480,0
20231121,181300,3450073604,1480,1480,1480,1480,0
20231121,181200,3450073604,1480,1480,1480,1480,0
20231121,181100,3450073604,1480,1480,1480,1480,0
20231121,181000,3450073604,1480,1480,1480,1480,0
20231121,180900,3450073604,1480,1480,1480,1480,0
20231121,180800,3450073604,1480,1480,1480,1480,0
20231121,180700,3450073604,1480,1480,1480,1480,0
20231121,180600,3450073604,1480,1480,1480,1480,0
20231121,180500,3450073604,1480,1480,1480,1480,0
20231121,180400,3450073604,1480,1480,1480,1480,0
20231121,180300,3450073604,1480,1480,1480,1480,0
20231121,180200,3450073604,1480,1480,1480,1480,0
20231121,180100,3450073604,1480,1480,1480,1480,0
20231121,180000,3450073604,1480,1480,1480,1480,0
20231121,175900,3450073604,1480,1480,1480,1480,0
20231121,175800,3450073604,1480,1480,1480,1480,0
20231121,175700,3450073604,1480,1480,1480,1480,0
20231121,175600,3450073604,1480,1480,1480,1480,0
20231121,175500,3450073604,1480,1480,1480,1480,0
20231121,175400,3450073604,1480,1480,1480,1480,0
20231121,175300,3450073604,1480,1480,1480,1480,0
20231121,175200,3450073604,1480,1480,1480,1480,0
20231121,175100,3450073604,1480,1480,1480,1480,21591
20231121,175000,3450073604,1480,1480,1480,1480,0
20231121,174900,3450073604,1480,1480,1480,1480,0
20231121,174800,3450073604,1480,1480,1480,1480,0
20231121,174700,3450073604,1480,1480,1480,1480,0
20231121,174600,3450073604,1480,1480,1480,1480,0
20231121,174500,3450073604,1480,1480,1480,1480,0
20231121,174400,3450073604,1480,1480,1480,1480,0
20231121,174300,3450073604,1480,1480,1480,1480,0
20231121,174200,3450073604,1480,1480,1480,1480,0
20231121,174100,3450073604,1480,1480,1480,1480,0
20231121,174000,3450073604,1480,1480,1480,1480,0
20231121,173900,3450073604,1480,1480,1480,1480,0
20231121,173800,3450073604,1480,1480,1480,1480,0
20231121,173700,3450073604,1480,1480,1480,1480,0
20231121,173600,3450073604,1480,1480,1480,1480,0
20231121,173500,3450073604,1480,1480,1480,1480,0
20231121,173400,3450073604,1480,1480,1480,1480,0
20231121,173300,3450073604,1480,1480,1480,1480,0
20231121,173200,3450073604,1480,1480,1480,1480,0
20231121,173100,3450073604,1480,1480,1480,1480,0
20231121,173000,3450073604,1480,1480,1480,1480,0
20231121,172900,3450073604,1480,1480,1480,1480,0
20231121,172800,3450073604,1480,1480,1480,1480,0
20231121,172700,3450073604,1480,1480,1480,1480,0
20231121,172600,3450073604,1480,1480,1480,1480,0
20231121,172500,3450073604,1480,1480,1480,1480,0
20231121,172400,3450073604,1480,1480,1480,1480,0
20231121,172300,3450073604,1480,1480,1480,1480,0
20231121,172200,3450073604,1480,1480,1480,1480,0
20231121,172100,3450073604,1480,1480,1480,1480,21591
20231121,172000,3450073604,1480,1480,1480,1480,0
20231121,171900,3450073604,1480,1480,1480,1480,0
20231121,171800,3450073604,1480,1480,1480,1480,0
20231121,171700,3450073604,1480,1480,1480,1480,0
20231121,171600,3450073604,1480,1480,1480,1480,0
20231121,171500,3450073604,1480,1480,1480,1480,0
20231121,171400,3450073604,1480,1480,1480,1480,0
20231121,171300,3450073604,1480,1480,1480,1480,0
20231121,171200,3450073604,1480,1480,1480,1480,0
20231121,171100,3450073604,1480,1480,1480,1480,0
20231121,171000,3450073604,1480,1480,1480,1480,0
20231121,170900,3450073604,1480,1480,1480,1480,0
20231121,170800,3450073604,1480,1480,1480,1480,0
20231121,170700,3450073604,1480,1480,1480,1480,0
20231121,170600,3450073604,1480,1480,1480,1480,0
20231121,170500,3450073604,1480,1480,1480,1480,0
20231121,170400,3450073604,1480,1480,1480,1480,0
20231121,170300,3450073604,1480,1480,1480,1480,0
20231121,170200,3450073604,1480,1480,1480,1480,0
20231121,170100,3450073604,1480,1480,1480,1480,0
20231121,170000,3450073604,1480,1480,1480,1480,0
20231121,165900,3450073604,1480,1480,1480,1480,0
20231121,165800,3450073604,1480,1480,1480,1480,0
20231121,165700,3450073604,1480,1480,1480,1480,0
20231121,165600,3450073604,1480,1480,1480,1480,0
20231121,165500,3450073604,1480,1480,1480,1480,0
20231121,165400,3450073604,1480,1480,1480,1480,0
20231121,165300,3450073604,1480,1480,1480,1480,0
20231121,165200,3450073604,1480,1480,1480,1480,0
20231121,165100,3450073604,1480,1480,1480,1480,21591
20231121,165000,3450073604,1480,1480,1480,1480,0
20231121,164900,3450073604,1480,1480,1480,1480,0
20231121,164800,3450073604,1480,1480,1480,1480,0
20231121,164700,3450073604,1480,1480,1480,1480,0
20231121,164600,3450073604,1480,1480,1480,1480,0
20231121,164500,3450073604,1480,1480,1480,1480,0
20231121,164400,3450073604,1480,1480,1480,1480,0
20231121,164300,3450073604,1480,1480,1480,1480,0
20231121,164200,3450073604,1480,1480,1480,1480,0
20231121,164100,3450073604,1480,1480,1480,1480,0
20231121,164000,3450073604,1480,1480,1480,1480,0
20231121,163900,3450073604,1480,1480,1480,1480,0
20231121,163800,3450073604,1480,1480,1480,1480,0
20231121,163700,3450073604,1480,1480,1480,1480,0
20231121,163600,3450073604,1480,1480,1480,1480,0
20231121,163500,3450073604,1480,1480,1480,1480,0
20231121,163400,3450073604,1480,1480,1480,1480,0
20231121,163300,3450073604,1480,1480,1480,1480,0
20231121,163200,3450073604,1480,1480,1480,1480,0
20231121,163100,3450073604,1480,1480,1480,1480,0
20231121,163000,3450073604,1480,1480,1480,1480,0
20231121,162900,3450073604,1480,1480,1480,1480,0
20231121,162800,3450073604,1480,1480,1480,1480,0
20231121,162700,3450073604,1480,1480,1480,1480,0
20231121,162600,3450073604,1480,1480,1480,1480,0
20231121,162500,3450073604,1480,1480,1480,1480,0
20231121,162400,3450073604,1480,1480,1480,1480,0
20231121,162300,3450073604,1480,1480,1480,1480,0
20231121,162200,3450073604,1480,1480,1480,1480,0
20231121,162100,3450073604,1480,1480,1480,1480,21591
20231121,162000,3450073604,1480,1480,1480,1480,0
20231121,161900,3450073604,1480,1480,1480,1480,0
20231121,161800,3450073604,1480,1480,1480,1480,0
20231121,161700,3450073604,1480,1480,1480,1480,0
20231121,161600,3450073604,1480,1480,1480,1480,0
20231121,161500,3450073604,1480,1480,1480,1480,0
20231121,161400,3450073604,1480,1480,1480,1480,0
20231121,161300,3450073604,1480,1480,1480,1480,0
20231121,161200,3450073604,1480,1480,1480,1480,0
20231121,161100,3450073604,1480,1480,1480,1480,0
20231121,161000,3450073604,1480,1480,1480,1480,0
20231121,160900,3450073604,1480,1480,1480,1480,0
20231121,160800,3450073604,1480,1480,1480,1480,0
20231121,160700,3450073604,1480,1480,1480,1480,0
20231121,160600,3450073604,1480,1480,1480,1480,0
20231121,160500,3450073604,1480,1480,1480,1480,0
20231121,160400,3450073604,1480,1480,1480,1480,0
20231121,160300,3450073604,1480,1480,1480,1480,0
20231121,160200,3450073604,1480,1480,1480,1480,0
20231121,160100,3450073604,1480,1480,1480,1480,0
20231121,160000,3450073604,1480,1480,1480,1480,0
20231121,155900,3450073604,1480,1480,1480,1480,0
20231121,155800,3450073604,1480,1480,1480,1480,0
20231121,155700,3450073604,1480,1480,1480,1480,0
20231121,155600,3450073604,1480,1480,1480,1480,0
20231121,155500,3450073604,1480,1480,1480,1480,0
20231121,155400,3450073604,1480,1480,1480,1480,0
20231121,155300,3450073604,1480,1480,1480,1480,0
20231121,155200,3450073604,1480,1480,1480,1480,0
20231121,155100,3450073604,1480,1480,1480,1480,21591
20231121,155000,3450073604,1480,1480,1480,1480,0
20231121,154900,3450073604,1480,1480,1480,1480,0
20231121,154800,3450073604,1480,1480,1480,1480,0
20231121,154700,3450073604,1480,1480,1480,1480,0
20231121,154600,3450073604,1480,1480,1480,1480,0
20231121,154500,3450073604,1480,1480,1480,1480,0
20231121,154400,3450073604,1480,1480,1480,1480,0
20231121,154300,3450073604,1480,1480,1480,1480,0
20231121,154200,3450073604,1480,1480,1480,1480,0
20231121,154100,3450073604,1480,1480,1480,1480,0
20231121,154000,3450073604,1480,1480,1480,1480,0
20231121,153900,3450073604,1480,1480,1480,1480,0
20231121,153800,3450073604,1480,1480,1480,1480,0
20231121,153700,3450073604,1480,1480,1480,1480,0
20231121,153600,3450073604,1480,1480,1480,1480,0
20231121,153500,3450073604,1480,1480,1480,1480,0
20231121,153400,3450073604,1480,1480,1480,1480,0
20231121,153300,3450073604,1480,1480,1480,1480,0
20231121,153200,3450073604,1480,1480,1480,1480,0
20231121,153100,3450073604,1480,1480,1480,1480,0
20231121,153000,3450073604,1480,1480,1480,1480,21591
20231121,152900,3418118924,1476,1476,1476,1476,0
20231121,152800,3418118924,1476,1476,1476,1476,0
20231121,152700,3418118924,1476,1476,1476,1476,0
20231121,152600,3418118924,1476,1476,1476,1476,0
20231121,152500,3418118924,1476,1476,1476,1476,0
20231121,152400,3418118924,1476,1476,1476,1476,0
20231121,152300,3418118924,1476,1476,1476,1476,0
20231121,152200,3418118924,1476,1476,1476,1476,0
20231121,152100,3418118924,1476,1476,1476,1476,0
20231121,152000,3418118924,1476,1476,1476,1476,0
20231121,151900,3418118924,1476,1479,1479,1476,6402
20231121,151800,3408658632,1479,1477,1479,1477,3460
20231121,151700,3403547710,1480,1481,1482,1477,24890
20231121,151600,3366712726,1481,1479,1481,1479,5548
20231121,151500,3358501042,1479,1479,1479,1478,4903
20231121,151400,3351251762,1479,1479,1480,1478,6856
20231121,151300,3341109296,1478,1476,1478,1476,6657
20231121,151200,3331273640,1476,1477,1477,1476,7016
20231121,151100,3320911685,1476,1477,1477,1476,3226
20231121,151000,3316150088,1476,1475,1476,1474,4899
20231121,150900,3308921931,1475,1475,1475,1474,901
20231121,150800,3307593189,1475,1474,1475,1473,1089
20231121,150700,3305987898,1474,1474,1474,1474,824
20231121,150600,3304773322,1474,1473,1474,1473,52
20231121,150500,3304696697,1474,1476,1477,1474,4006
20231121,150400,3298784724,1477,1477,1477,1476,3168
20231121,150300,3294108147,1477,1476,1478,1476,13913
20231121,150200,3273556201,1476,1475,1476,1473,1531
20231121,150100,3271298707,1475,1474,1476,1474,12071
20231121,150000,3253493750,1474,1475,1475,1474,1084
20231121,145900,3251895933,1474,1473,1475,1473,3914
20231121,145800,3246129049,1475,1472,1475,1472,3815
20231121,145700,3240510273,1472,1471,1472,1470,2183
20231121,145600,3237299080,1472,1472,1472,1472,2093
20231121,145500,3234218184,1473,1472,1473,1472,3356
20231121,145400,3229278141,1472,1471,1472,1471,1278
20231121,145300,3227397355,1471,1471,1471,1471,348
20231121,145200,3226885447,1471,1471,1472,1471,707
20231121,145100,3225845449,1471,1472,1472,1471,1815
20231121,145000,3223174809,1472,1471,1472,1471,220
20231121,144900,3222851182,1472,1472,1472,1472,650
20231121,144800,3221894382,1472,1472,1472,1472,181
20231121,144700,3221627950,1472,1471,1472,1470,68
20231121,144600,3221527909,1470,1470,1470,1470,30
20231121,144500,3221483809,1470,1470,1470,1469,686
20231121,144400,3220475397,1470,1471,1471,1470,958
20231121,144300,3219067134,1470,1470,1470,1470,1295
20231121,144200,3217163484,1470,1472,1472,1470,1202
20231121,144100,3215396154,1472,1471,1472,1471,806
20231121,144000,3214210505,1471,1471,1471,1470,1403
20231121,143900,3212147789,1470,1470,1470,1470,3062
20231121,143800,3207646649,1470,1470,1471,1469,1242
20231121,143700,3205821072,1470,1470,1470,1470,103
20231121,143600,3205669662,1471,1469,1471,1469,565
20231121,143500,3204839455,1469,1470,1470,1469,2482
20231121,143400,3201191726,1470,1471,1471,1469,1603
20231121,143300,3198834726,1471,1471,1471,1471,22
20231121,143200,3198802364,1470,1470,1471,1470,2992
20231121,143100,3194404024,1471,1471,1471,1471,1925
20231121,143000,3191572349,1471,1471,1471,1471,30
20231121,142900,3191528219,1471,1472,1474,1471,1960
20231121,142800,3188643977,1474,1474,1474,1472,592
20231121,142700,3187771403,1474,1474,1474,1472,2398
20231121,142600,3184239151,1474,1474,1474,1474,511
20231121,142500,3183485937,1474,1474,1474,1474,39
20231121,142400,3183428451,1474,1474,1475,1471,4059
20231121,142300,3177451397,1474,1471,1474,1471,1794
20231121,142200,3174809878,1471,1470,1471,1470,53
20231121,142100,3174731926,1472,1472,1472,1471,5040
20231121,142000,3167313091,1472,1470,1472,1470,66
20231121,141900,3167215984,1470,1471,1471,1469,2402
20231121,141800,3163684649,1471,1471,1471,1469,405
20231121,141700,3163089564,1471,1471,1472,1471,1548
20231121,141600,3160812455,1471,1471,1471,1469,2622
20231121,141500,3156957752,1471,1472,1472,1471,309
20231121,141400,3156503113,1472,1472,1472,1472,489
20231121,141300,3155783305,1472,1471,1472,1469,987
20231121,141200,3154331129,1470,1470,1470,1470,1851
20231121,141100,3151610159,1470,1471,1471,1470,204
20231121,141000,3151310104,1471,1471,1471,1470,550
20231121,140900,3150501215,1471,1470,1471,1470,169
20231121,140800,3150252731,1470,1470,1470,1470,181
20231121,140700,3149986661,1470,1470,1470,1470,0
20231121,140600,3149986661,1470,1468,1470,1467,4158
20231121,140500,3143878844,1468,1466,1468,1466,1479
20231121,140400,3141710308,1467,1468,1468,1467,1388
20231121,140300,3139673971,1468,1468,1468,1468,73
20231121,140200,3139566807,1468,1468,1468,1468,401
20231121,140100,3138978139,1468,1470,1470,1468,1474
20231121,140000,3136814217,1470,1469,1470,1469,37
20231121,135900,3136759857,1469,1468,1469,1468,52
20231121,135800,3136683499,1468,1468,1469,1468,2145
20231121,135700,3133533527,1468,1468,1468,1467,277
20231121,135600,3133126912,1468,1467,1468,1466,3193
20231121,135500,3128442797,1467,1465,1467,1465,31
20231121,135400,3128397380,1465,1467,1468,1464,10695
20231121,135300,3112723833,1468,1468,1468,1467,696
20231121,135200,3111702471,1468,1469,1469,1468,1855
20231121,135100,3108979169,1469,1469,1470,1468,3454
20231121,135000,3103907873,1469,1470,1470,1469,536
20231121,134900,3103120468,1469,1469,1470,1469,1879
20231121,134800,3100360062,1470,1469,1470,1469,291
20231121,134700,3099932553,1469,1470,1470,1469,131
20231121,134600,3099739998,1469,1470,1470,1469,2859
20231121,134500,3095539334,1471,1471,1471,1470,774
20231121,134400,3094401289,1471,1470,1471,1470,769
20231121,134300,3093270615,1471,1471,1472,1471,571
20231121,134200,3092430664,1472,1470,1472,1470,1121
20231121,134100,3090782679,1470,1472,1473,1470,1441
20231121,134000,3088664117,1471,1472,1472,1471,1133
20231121,133900,3086997443,1473,1473,1473,1473,2
20231121,133800,3086994497,1474,1474,1474,1474,1
20231121,133700,3086993023,1474,1474,1474,1474,1
20231121,133600,3086991549,1474,1470,1474,1470,4496
20231121,133500,3080381377,1470,1471,1471,1470,10687
20231121,133400,3064669373,1471,1472,1472,1471,762
20231121,133300,3063547759,1475,1474,1475,1474,726
20231121,133200,3062476911,1475,1475,1475,1475,155
20231121,133100,3062248286,1476,1476,1476,1476,2747
20231121,133000,3058193714,1476,1475,1476,1475,6217
20231121,132900,3049023117,1475,1474,1475,1473,2454
20231121,132800,3045406114,1474,1471,1474,1470,1687
20231121,132700,3042924628,1471,1471,1471,1470,4204
20231121,132600,3036744009,1471,1471,1471,1470,2811
20231121,132500,3032610478,1470,1473,1473,1470,9269
20231121,132400,3018967444,1473,1473,1474,1472,3486
20231121,132300,3013833790,1474,1473,1474,1472,1909
20231121,132200,3011022856,1473,1474,1474,1473,1160
20231121,132100,3009313041,1474,1476,1476,1474,2080
20231121,132000,3006244628,1476,1475,1476,1475,4533
20231121,131900,2999558446,1475,1473,1475,1473,2787
20231121,131800,2995449487,1474,1472,1474,1472,132
20231121,131700,2995255181,1472,1473,1475,1472,1206
20231121,131600,2993479859,1473,1473,1473,1472,2468
20231121,131500,2989844596,1473,1473,1475,1472,2047
20231121,131400,2986830338,1474,1476,1476,1474,708
20231121,131300,2985785556,1477,1476,1477,1475,512
20231121,131200,2985030009,1473,1476,1477,1473,5538
20231121,131100,2976867772,1477,1477,1477,1477,71
20231121,131000,2976762905,1477,1477,1477,1477,21
20231121,130900,2976731888,1477,1475,1477,1475,856
20231121,130800,2975469256,1476,1476,1477,1475,2729
20231121,130700,2971441829,1476,1476,1477,1476,263
20231121,130600,2971053456,1476,1476,1476,1475,752
20231121,130500,2969943554,1476,1476,1476,1475,4311
20231121,130400,2963584419,1477,1475,1477,1475,3846
20231121,130300,2957911489,1475,1475,1475,1474,1214
20231121,130200,2956120939,1475,1475,1475,1475,923
20231121,130100,2954759514,1475,1478,1478,1474,4711
20231121,130000,2947809760,1478,1478,1478,1477,704
20231121,125900,2946769888,1478,1477,1478,1477,373
20231121,125800,2946218609,1477,1477,1477,1477,1682
20231121,125700,2943734295,1478,1478,1478,1477,55
20231121,125600,2943653025,1478,1481,1481,1478,5675
20231121,125500,2935261942,1481,1483,1483,1478,30605
20231121,125400,2889969188,1481,1481,1484,1481,3211
20231121,125300,2885210978,1481,1481,1482,1481,1006
20231121,125200,2883721084,1481,1480,1481,1480,4438
20231121,125100,2877152725,1480,1481,1482,1480,6494
20231121,125000,2867538381,1481,1482,1482,1481,642
20231121,124900,2866587037,1483,1483,1483,1482,342
20231121,124800,2866080190,1483,1482,1483,1482,816
20231121,124700,2864870808,1482,1482,1482,1482,540
20231121,124600,2864070528,1482,1483,1483,1482,202
20231121,124500,2863771062,1484,1484,1484,1481,295
20231121,124400,2863333894,1484,1482,1484,1481,886
20231121,124300,2862019468,1481,1481,1483,1481,3519
20231121,124200,2856807739,1484,1485,1485,1484,2759
20231121,124100,2852713096,1485,1484,1486,1484,228
20231121,124000,2852374512,1485,1485,1485,1484,180
20231121,123900,2852107311,1486,1486,1486,1486,1003
20231121,123800,2850616853,1486,1486,1486,1486,22
20231121,123700,2850584161,1485,1484,1485,1481,2822
20231121,123600,2846395117,1481,1481,1484,1481,1350
20231121,123500,2844394717,1481,1484,1484,1481,544
20231121,123400,2843588214,1485,1485,1485,1485,0
20231121,123300,2843588214,1485,1485,1486,1485,2853
20231121,123200,2839351503,1485,1485,1485,1484,4213
20231121,123100,2833095878,1485,1485,1485,1484,902
20231121,123000,2831756508,1485,1483,1485,1483,2093
20231121,122900,2828651013,1483,1482,1484,1482,1044
20231121,122800,2827103035,1482,1482,1482,1481,2313
20231121,122700,2823677474,1483,1483,1483,1483,411
20231121,122600,2823067961,1482,1483,1483,1482,923
20231121,122500,2821699427,1483,1483,1483,1481,6394
20231121,122400,2812227688,1483,1483,1483,1482,3457
20231121,122300,2807101077,1483,1486,1486,1483,462
20231121,122200,2806415646,1487,1487,1487,1487,12
20231121,122100,2806397802,1487,1487,1487,1487,11
20231121,122000,2806381445,1482,1487,1487,1482,2930
20231121,121900,2802028220,1486,1490,1490,1486,104
20231121,121800,2801873476,1490,1490,1491,1482,7757
20231121,121700,2790355404,1490,1490,1490,1490,40
20231121,121600,2790295804,1491,1490,1491,1489,902
20231121,121500,2788951034,1487,1486,1491,1486,25072
20231121,121400,2751671385,1486,1486,1486,1486,0
20231121,121300,2751671385,1486,1485,1486,1485,653
20231121,121200,2750701034,1486,1483,1486,1482,4027
20231121,121100,2744730840,1484,1485,1485,1484,1250
20231121,121000,2742875090,1483,1483,1486,1483,2265
20231121,120900,2739512495,1485,1485,1485,1485,2164
20231121,120800,2736298955,1485,1482,1485,1482,632
20231121,120700,2735360438,1485,1485,1485,1482,926
20231121,120600,2733987443,1485,1486,1486,1485,285
20231121,120500,2733564133,1486,1484,1486,1484,1672
20231121,120400,2731082883,1483,1484,1484,1482,1337
20231121,120300,2729099339,1484,1484,1484,1484,37
20231121,120200,2729044431,1484,1484,1484,1484,229
20231121,120100,2728704595,1484,1483,1486,1483,9610
20231121,120000,2714438120,1485,1483,1485,1482,3919
20231121,115900,2708625331,1485,1483,1485,1483,505
20231121,115800,2707876026,1487,1487,1487,1487,55
20231121,115700,2707794241,1482,1486,1486,1482,11068
20231121,115600,2691367187,1488,1488,1488,1488,1
20231121,115500,2691365699,1489,1484,1489,1483,6400
20231121,115400,2681871527,1483,1483,1483,1483,2000
20231121,115300,2678905527,1489,1488,1489,1484,10636
20231121,115200,2663105998,1488,1489,1489,1488,52
20231121,115100,2663028594,1489,1490,1490,1489,707
20231121,115000,2661975204,1490,1490,1490,1490,100
20231121,114900,2661826204,1490,1492,1492,1490,2482
20231121,114800,2658125240,1492,1489,1492,1489,9089
20231121,114700,2644586231,1489,1485,1489,1485,12308
20231121,114600,2626295490,1485,1487,1487,1485,6840
20231121,114500,2616129747,1487,1488,1488,1487,1052
20231121,114400,2614564883,1488,1489,1489,1487,114
20231121,114300,2614395227,1489,1487,1489,1487,225
20231121,114200,2614060232,1489,1489,1489,1487,638
20231121,114100,2613110811,1490,1490,1490,1490,987
20231121,114000,2611640181,1490,1490,1492,1490,2456
20231121,113900,2607977394,1490,1486,1490,1486,3303
20231121,113800,2603067986,1484,1484,1484,1484,3
20231121,113700,2603063534,1484,1489,1489,1484,530
20231121,113600,2602276984,1492,1486,1492,1485,2545
20231121,113500,2598492013,1485,1482,1485,1482,248
20231121,113400,2598124287,1486,1485,1486,1482,5710
20231121,113300,2589650873,1486,1487,1487,1486,3294
20231121,113200,2584755613,1488,1490,1490,1487,570
20231121,113100,2583907463,1490,1491,1492,1490,6308
20231121,113000,2574506597,1491,1492,1492,1491,827
20231121,112900,2573273400,1494,1494,1494,1493,1560
20231121,112800,2570942783,1494,1493,1494,1491,6087
20231121,112700,2561848912,1491,1492,1493,1490,10564
20231121,112600,2546088520,1491,1490,1491,1490,1429
20231121,112500,2543957909,1490,1491,1491,1490,952
20231121,112400,2542538925,1492,1489,1492,1489,5494
20231121,112300,2534345188,1488,1488,1490,1488,6120
20231121,112200,2525232358,1488,1485,1489,1485,7311
20231121,112100,2514362470,1485,1481,1487,1481,4408
20231121,112000,2507818698,1481,1482,1483,1480,3501
20231121,111900,2502629914,1482,1482,1482,1482,2922
20231121,111800,2498299510,1482,1482,1482,1482,81
20231121,111700,2498179468,1482,1485,1485,1480,597
20231121,111600,2497295221,1480,1482,1482,1480,5514
20231121,111500,2489129935,1481,1482,1487,1481,2973
20231121,111400,2484726045,1482,1490,1490,1482,20612
20231121,111300,2454087520,1490,1489,1490,1488,394
20231121,111200,2453500881,1488,1489,1489,1487,1207
20231121,111100,2451705855,1490,1490,1491,1487,11316
20231121,111000,2434853927,1490,1492,1494,1490,5006
20231121,110900,2427393619,1490,1494,1494,1490,3404
20231121,110800,2422318463,1495,1492,1496,1491,3371
20231121,110700,2417288515,1495,1490,1495,1490,9400
20231121,110600,2403267178,1492,1493,1493,1490,9878
20231121,110500,2388539979,1493,1496,1497,1493,3923
20231121,110400,2382676561,1497,1497,1497,1496,2102
20231121,110300,2379529917,1497,1495,1499,1495,12226
20231121,110200,2361226493,1490,1492,1495,1490,6366
20231121,110100,2351728141,1492,1495,1495,1492,3276
20231121,110000,2346835391,1496,1496,1496,1495,319
20231121,105900,2346358187,1496,1494,1496,1494,677
20231121,105800,2345346251,1494,1499,1499,1494,5701
20231121,105700,2336825357,1499,1495,1499,1490,4653
20231121,105600,2329863926,1495,1495,1496,1490,13470
20231121,105500,2309748066,1499,1499,1501,1496,20569
20231121,105400,2278907424,1498,1500,1500,1497,7454
20231121,105300,2267743870,1498,1506,1508,1497,25525
20231121,105200,2229370896,1505,1493,1508,1490,101796
20231121,105100,2076838152,1493,1485,1493,1484,18955
20231121,105000,2048602536,1484,1484,1485,1483,2074
20231121,104900,2045525145,1485,1486,1486,1485,2610
20231121,104800,2041647384,1486,1487,1488,1486,1784
20231121,104700,2038994829,1487,1487,1488,1486,5485
20231121,104600,2030837726,1487,1489,1489,1487,9174
20231121,104500,2017185596,1489,1489,1490,1489,4843
20231121,104400,2009971126,1489,1491,1491,1488,11169
20231121,104300,1993340745,1490,1490,1491,1490,21747
20231121,104200,1960924851,1489,1489,1489,1487,4525
20231121,104100,1954189576,1489,1484,1490,1483,21676
20231121,104000,1921965280,1484,1479,1487,1479,19477
20231121,103900,1893069543,1479,1478,1482,1478,3908
20231121,103800,1887288101,1482,1484,1484,1478,638
20231121,103700,1886342940,1483,1476,1484,1476,25828
20231121,103600,1848132891,1476,1473,1477,1472,5589
20231121,103500,1839883315,1473,1472,1474,1472,3959
20231121,103400,1834054804,1472,1473,1473,1472,1622
20231121,103300,1831665792,1472,1473,1473,1472,512
20231121,103200,1830912023,1472,1472,1472,1472,869
20231121,103100,1829632855,1468,1472,1472,1467,2309
20231121,103000,1826242482,1470,1469,1470,1469,1393
20231121,102900,1824194853,1469,1467,1469,1467,710
20231121,102800,1823152265,1467,1467,1469,1467,3165
20231121,102700,1818509170,1467,1467,1467,1467,209
20231121,102600,1818202567,1467,1467,1467,1467,747
20231121,102500,1817106718,1467,1466,1469,1466,4223
20231121,102400,1810915066,1466,1466,1467,1466,3146
20231121,102300,1806302026,1467,1467,1468,1465,3143
20231121,102200,1801692619,1467,1470,1470,1467,3114
20231121,102100,1797119220,1469,1471,1472,1469,971
20231121,102000,1795691762,1469,1471,1471,1469,1420
20231121,101900,1793605321,1472,1478,1478,1471,4364
20231121,101800,1787175559,1473,1478,1478,1473,683
20231121,101700,1786166710,1478,1478,1478,1471,1653
20231121,101600,1783727529,1471,1475,1478,1471,2060
20231121,101500,1780687884,1479,1478,1484,1478,25754
20231121,101400,1742571549,1479,1461,1480,1460,25303
20231121,101300,1705370619,1467,1471,1471,1460,18064
20231121,101200,1678926979,1474,1470,1474,1470,482
20231121,101100,1678218181,1470,1471,1475,1470,11619
20231121,101000,1661128153,1470,1476,1477,1470,7483
20231121,100900,1650124828,1474,1474,1474,1471,7393
20231121,100800,1639238106,1474,1474,1477,1472,8155
20231121,100700,1627218057,1474,1475,1476,1474,12948
20231121,100600,1608122951,1475,1491,1493,1474,43691
20231121,100500,1543241395,1490,1490,1496,1488,39467
20231121,100400,1484361838,1490,1486,1494,1486,40053
20231121,100300,1424720615,1490,1483,1498,1483,50140
20231121,100200,1349994045,1483,1458,1483,1457,103890
20231121,100100,1197641824,1457,1459,1459,1457,1159
20231121,100000,1195951288,1452,1458,1459,1451,8641
20231121,095900,1183388761,1457,1458,1460,1457,7487
20231121,095800,1172467499,1457,1456,1457,1452,2546
20231121,095700,1168759552,1452,1451,1455,1450,17242
20231121,095600,1143707975,1451,1455,1455,1450,11846
20231121,095500,1126497734,1456,1457,1457,1455,14223
20231121,095400,1105802407,1456,1457,1457,1456,19422
20231121,095300,1077517909,1458,1457,1458,1457,1473
20231121,095200,1075371279,1457,1458,1458,1457,3665
20231121,095100,1070030890,1458,1457,1458,1456,3516
20231121,095000,1064907505,1457,1457,1457,1456,5226
20231121,094900,1057295985,1458,1460,1460,1457,21013
20231121,094800,1026659093,1459,1462,1462,1459,15383
20231121,094700,1004197742,1461,1462,1463,1461,6767
20231121,094600,994303536,1463,1463,1464,1460,18762
20231121,094500,966849736,1463,1459,1463,1458,30988
20231121,094400,921584131,1460,1461,1461,1460,13776
20231121,094300,901465981,1461,1459,1461,1459,11357
20231121,094200,884878588,1460,1457,1460,1457,15327
20231121,094100,862523426,1458,1460,1462,1456,15425
20231121,094000,840027934,1460,1458,1462,1458,27454
20231121,093900,799932812,1460,1456,1461,1456,25402
20231121,093800,762887589,1455,1447,1456,1444,25461
20231121,093700,725906931,1444,1447,1450,1443,13956
20231121,093600,705739057,1447,1449,1450,1446,32959
20231121,093500,658025344,1450,1452,1455,1448,26666
20231121,093400,619318476,1452,1464,1464,1451,66838
20231121,093300,521901794,1464,1456,1467,1455,77484
20231121,093200,408595876,1455,1422,1455,1422,44955
20231121,093100,343800643,1422,1423,1424,1419,6013
20231121,093000,335259017,1423,1424,1424,1419,1157
20231121,092900,333613190,1423,1419,1424,1415,7195
20231121,092800,323417561,1417,1417,1417,1415,10112
20231121,092700,309093555,1417,1418,1418,1417,5422
20231121,092600,301410179,1418,1420,1420,1418,438
20231121,092500,300788429,1415,1420,1420,1415,5196
20231121,092400,293422831,1420,1415,1420,1415,981
20231121,092300,292034671,1413,1414,1415,1412,6862
20231121,092200,282334285,1413,1414,1414,1413,13949
20231121,092100,262620669,1414,1414,1415,1413,5197
20231121,092000,255271735,1415,1414,1419,1413,9549
20231121,091900,241778672,1413,1414,1419,1413,6656
20231121,091800,232371275,1414,1416,1416,1413,23195
20231121,091700,199576518,1415,1416,1417,1415,18821
20231121,091600,172926662,1417,1422,1422,1417,6717
20231121,091500,163403343,1422,1422,1422,1418,3080
20231121,091400,159033535,1422,1423,1423,1419,2198
20231121,091300,155911654,1423,1421,1425,1420,5072
20231121,091200,148691942,1424,1425,1425,1424,726
20231121,091100,147657446,1425,1420,1425,1419,5871
20231121,091000,139316613,1420,1415,1420,1414,1630
20231121,090900,137007975,1414,1416,1416,1414,440
20231121,090800,136385763,1416,1414,1416,1413,11052
20231121,090700,120759791,1414,1414,1414,1413,6280
20231121,090600,111881371,1414,1416,1416,1412,5550
20231121,090500,104039335,1416,1420,1423,1413,25332
20231121,090400,68152900,1420,1423,1423,1419,6382
20231121,090300,59082040,1423,1433,1433,1423,2491
20231121,090200,55525153,1433,1418,1433,1417,13216
20231121,090100,36774041,1417,1426,1426,1417,8049
20231121,090000,25334961,1427,1439,1439,1427,17656