stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231122,185100,2434438696,1452,1452,1452,1452,21979
20231122,185000,2434438696,1452,1452,1452,1452,0
20231122,184900,2434438696,1452,1452,1452,1452,0
20231122,184800,2434438696,1452,1452,1452,1452,0
20231122,184700,2434438696,1452,1452,1452,1452,0
20231122,184600,2434438696,1452,1452,1452,1452,0
20231122,184500,2434438696,1452,1452,1452,1452,0
20231122,184400,2434438696,1452,1452,1452,1452,0
20231122,184300,2434438696,1452,1452,1452,1452,0
20231122,184200,2434438696,1452,1452,1452,1452,0
20231122,184100,2434438696,1452,1452,1452,1452,0
20231122,184000,2434438696,1452,1452,1452,1452,0
20231122,183900,2434438696,1452,1452,1452,1452,0
20231122,183800,2434438696,1452,1452,1452,1452,0
20231122,183700,2434438696,1452,1452,1452,1452,0
20231122,183600,2434438696,1452,1452,1452,1452,0
20231122,183500,2434438696,1452,1452,1452,1452,0
20231122,183400,2434438696,1452,1452,1452,1452,0
20231122,183300,2434438696,1452,1452,1452,1452,0
20231122,183200,2434438696,1452,1452,1452,1452,0
20231122,183100,2434438696,1452,1452,1452,1452,0
20231122,183000,2434438696,1452,1452,1452,1452,0
20231122,182900,2434438696,1452,1452,1452,1452,0
20231122,182800,2434438696,1452,1452,1452,1452,0
20231122,182700,2434438696,1452,1452,1452,1452,0
20231122,182600,2434438696,1452,1452,1452,1452,0
20231122,182500,2434438696,1452,1452,1452,1452,0
20231122,182400,2434438696,1452,1452,1452,1452,0
20231122,182300,2434438696,1452,1452,1452,1452,0
20231122,182200,2434438696,1452,1452,1452,1452,0
20231122,182100,2434438696,1452,1452,1452,1452,21979
20231122,182000,2434438696,1452,1452,1452,1452,0
20231122,181900,2434438696,1452,1452,1452,1452,0
20231122,181800,2434438696,1452,1452,1452,1452,0
20231122,181700,2434438696,1452,1452,1452,1452,0
20231122,181600,2434438696,1452,1452,1452,1452,0
20231122,181500,2434438696,1452,1452,1452,1452,0
20231122,181400,2434438696,1452,1452,1452,1452,0
20231122,181300,2434438696,1452,1452,1452,1452,0
20231122,181200,2434438696,1452,1452,1452,1452,0
20231122,181100,2434438696,1452,1452,1452,1452,0
20231122,181000,2434438696,1452,1452,1452,1452,0
20231122,180900,2434438696,1452,1452,1452,1452,0
20231122,180800,2434438696,1452,1452,1452,1452,0
20231122,180700,2434438696,1452,1452,1452,1452,0
20231122,180600,2434438696,1452,1452,1452,1452,0
20231122,180500,2434438696,1452,1452,1452,1452,0
20231122,180400,2434438696,1452,1452,1452,1452,0
20231122,180300,2434438696,1452,1452,1452,1452,0
20231122,180200,2434438696,1452,1452,1452,1452,0
20231122,180100,2434438696,1452,1452,1452,1452,0
20231122,180000,2434438696,1452,1452,1452,1452,0
20231122,175900,2434438696,1452,1452,1452,1452,0
20231122,175800,2434438696,1452,1452,1452,1452,0
20231122,175700,2434438696,1452,1452,1452,1452,0
20231122,175600,2434438696,1452,1452,1452,1452,0
20231122,175500,2434438696,1452,1452,1452,1452,0
20231122,175400,2434438696,1452,1452,1452,1452,0
20231122,175300,2434438696,1452,1452,1452,1452,0
20231122,175200,2434438696,1452,1452,1452,1452,0
20231122,175100,2434438696,1452,1452,1452,1452,21979
20231122,175000,2434438696,1452,1452,1452,1452,0
20231122,174900,2434438696,1452,1452,1452,1452,0
20231122,174800,2434438696,1452,1452,1452,1452,0
20231122,174700,2434438696,1452,1452,1452,1452,0
20231122,174600,2434438696,1452,1452,1452,1452,0
20231122,174500,2434438696,1452,1452,1452,1452,0
20231122,174400,2434438696,1452,1452,1452,1452,0
20231122,174300,2434438696,1452,1452,1452,1452,0
20231122,174200,2434438696,1452,1452,1452,1452,0
20231122,174100,2434438696,1452,1452,1452,1452,0
20231122,174000,2434438696,1452,1452,1452,1452,0
20231122,173900,2434438696,1452,1452,1452,1452,0
20231122,173800,2434438696,1452,1452,1452,1452,0
20231122,173700,2434438696,1452,1452,1452,1452,0
20231122,173600,2434438696,1452,1452,1452,1452,0
20231122,173500,2434438696,1452,1452,1452,1452,0
20231122,173400,2434438696,1452,1452,1452,1452,0
20231122,173300,2434438696,1452,1452,1452,1452,0
20231122,173200,2434438696,1452,1452,1452,1452,0
20231122,173100,2434438696,1452,1452,1452,1452,0
20231122,173000,2434438696,1452,1452,1452,1452,0
20231122,172900,2434438696,1452,1452,1452,1452,0
20231122,172800,2434438696,1452,1452,1452,1452,0
20231122,172700,2434438696,1452,1452,1452,1452,0
20231122,172600,2434438696,1452,1452,1452,1452,0
20231122,172500,2434438696,1452,1452,1452,1452,0
20231122,172400,2434438696,1452,1452,1452,1452,0
20231122,172300,2434438696,1452,1452,1452,1452,0
20231122,172200,2434438696,1452,1452,1452,1452,0
20231122,172100,2434438696,1452,1452,1452,1452,21979
20231122,172000,2434438696,1452,1452,1452,1452,0
20231122,171900,2434438696,1452,1452,1452,1452,0
20231122,171800,2434438696,1452,1452,1452,1452,0
20231122,171700,2434438696,1452,1452,1452,1452,0
20231122,171600,2434438696,1452,1452,1452,1452,0
20231122,171500,2434438696,1452,1452,1452,1452,0
20231122,171400,2434438696,1452,1452,1452,1452,0
20231122,171300,2434438696,1452,1452,1452,1452,0
20231122,171200,2434438696,1452,1452,1452,1452,0
20231122,171100,2434438696,1452,1452,1452,1452,0
20231122,171000,2434438696,1452,1452,1452,1452,0
20231122,170900,2434438696,1452,1452,1452,1452,0
20231122,170800,2434438696,1452,1452,1452,1452,0
20231122,170700,2434438696,1452,1452,1452,1452,0
20231122,170600,2434438696,1452,1452,1452,1452,0
20231122,170500,2434438696,1452,1452,1452,1452,0
20231122,170400,2434438696,1452,1452,1452,1452,0
20231122,170300,2434438696,1452,1452,1452,1452,0
20231122,170200,2434438696,1452,1452,1452,1452,0
20231122,170100,2434438696,1452,1452,1452,1452,0
20231122,170000,2434438696,1452,1452,1452,1452,0
20231122,165900,2434438696,1452,1452,1452,1452,0
20231122,165800,2434438696,1452,1452,1452,1452,0
20231122,165700,2434438696,1452,1452,1452,1452,0
20231122,165600,2434438696,1452,1452,1452,1452,0
20231122,165500,2434438696,1452,1452,1452,1452,0
20231122,165400,2434438696,1452,1452,1452,1452,0
20231122,165300,2434438696,1452,1452,1452,1452,0
20231122,165200,2434438696,1452,1452,1452,1452,0
20231122,165100,2434438696,1452,1452,1452,1452,21979
20231122,165000,2434438696,1452,1452,1452,1452,0
20231122,164900,2434438696,1452,1452,1452,1452,0
20231122,164800,2434438696,1452,1452,1452,1452,0
20231122,164700,2434438696,1452,1452,1452,1452,0
20231122,164600,2434438696,1452,1452,1452,1452,0
20231122,164500,2434438696,1452,1452,1452,1452,0
20231122,164400,2434438696,1452,1452,1452,1452,0
20231122,164300,2434438696,1452,1452,1452,1452,0
20231122,164200,2434438696,1452,1452,1452,1452,0
20231122,164100,2434438696,1452,1452,1452,1452,0
20231122,164000,2434438696,1452,1452,1452,1452,0
20231122,163900,2434438696,1452,1452,1452,1452,0
20231122,163800,2434438696,1452,1452,1452,1452,0
20231122,163700,2434438696,1452,1452,1452,1452,0
20231122,163600,2434438696,1452,1452,1452,1452,0
20231122,163500,2434438696,1452,1452,1452,1452,0
20231122,163400,2434438696,1452,1452,1452,1452,0
20231122,163300,2434438696,1452,1452,1452,1452,0
20231122,163200,2434438696,1452,1452,1452,1452,0
20231122,163100,2434438696,1452,1452,1452,1452,0
20231122,163000,2434438696,1452,1452,1452,1452,0
20231122,162900,2434438696,1452,1452,1452,1452,0
20231122,162800,2434438696,1452,1452,1452,1452,0
20231122,162700,2434438696,1452,1452,1452,1452,0
20231122,162600,2434438696,1452,1452,1452,1452,0
20231122,162500,2434438696,1452,1452,1452,1452,0
20231122,162400,2434438696,1452,1452,1452,1452,0
20231122,162300,2434438696,1452,1452,1452,1452,0
20231122,162200,2434438696,1452,1452,1452,1452,0
20231122,162100,2434438696,1452,1452,1452,1452,21979
20231122,162000,2434438696,1452,1452,1452,1452,0
20231122,161900,2434438696,1452,1452,1452,1452,0
20231122,161800,2434438696,1452,1452,1452,1452,0
20231122,161700,2434438696,1452,1452,1452,1452,0
20231122,161600,2434438696,1452,1452,1452,1452,0
20231122,161500,2434438696,1452,1452,1452,1452,0
20231122,161400,2434438696,1452,1452,1452,1452,0
20231122,161300,2434438696,1452,1452,1452,1452,0
20231122,161200,2434438696,1452,1452,1452,1452,0
20231122,161100,2434438696,1452,1452,1452,1452,0
20231122,161000,2434438696,1452,1452,1452,1452,0
20231122,160900,2434438696,1452,1452,1452,1452,0
20231122,160800,2434438696,1452,1452,1452,1452,0
20231122,160700,2434438696,1452,1452,1452,1452,0
20231122,160600,2434438696,1452,1452,1452,1452,0
20231122,160500,2434438696,1452,1452,1452,1452,0
20231122,160400,2434438696,1452,1452,1452,1452,0
20231122,160300,2434438696,1452,1452,1452,1452,0
20231122,160200,2434438696,1452,1452,1452,1452,0
20231122,160100,2434438696,1452,1452,1452,1452,0
20231122,160000,2434438696,1452,1452,1452,1452,0
20231122,155900,2434438696,1452,1452,1452,1452,0
20231122,155800,2434438696,1452,1452,1452,1452,0
20231122,155700,2434438696,1452,1452,1452,1452,0
20231122,155600,2434438696,1452,1452,1452,1452,0
20231122,155500,2434438696,1452,1452,1452,1452,0
20231122,155400,2434438696,1452,1452,1452,1452,0
20231122,155300,2434438696,1452,1452,1452,1452,0
20231122,155200,2434438696,1452,1452,1452,1452,0
20231122,155100,2434438696,1452,1452,1452,1452,21979
20231122,155000,2434438696,1452,1452,1452,1452,0
20231122,154900,2434438696,1452,1452,1452,1452,0
20231122,154800,2434438696,1452,1452,1452,1452,0
20231122,154700,2434438696,1452,1452,1452,1452,0
20231122,154600,2434438696,1452,1452,1452,1452,0
20231122,154500,2434438696,1452,1452,1452,1452,0
20231122,154400,2434438696,1452,1452,1452,1452,0
20231122,154300,2434438696,1452,1452,1452,1452,0
20231122,154200,2434438696,1452,1452,1452,1452,0
20231122,154100,2434438696,1452,1452,1452,1452,0
20231122,154000,2434438696,1452,1452,1452,1452,0
20231122,153900,2434438696,1452,1452,1452,1452,0
20231122,153800,2434438696,1452,1452,1452,1452,0
20231122,153700,2434438696,1452,1452,1452,1452,0
20231122,153600,2434438696,1452,1452,1452,1452,0
20231122,153500,2434438696,1452,1452,1452,1452,0
20231122,153400,2434438696,1452,1452,1452,1452,0
20231122,153300,2434438696,1452,1452,1452,1452,0
20231122,153200,2434438696,1452,1452,1452,1452,0
20231122,153100,2434438696,1452,1452,1452,1452,0
20231122,153000,2434438696,1452,1452,1452,1452,21979
20231122,152900,2402525188,1446,1446,1446,1446,0
20231122,152800,2402525188,1446,1446,1446,1446,0
20231122,152700,2402525188,1446,1446,1446,1446,0
20231122,152600,2402525188,1446,1446,1446,1446,0
20231122,152500,2402525188,1446,1446,1446,1446,0
20231122,152400,2402525188,1446,1446,1446,1446,0
20231122,152300,2402525188,1446,1446,1446,1446,0
20231122,152200,2402525188,1446,1446,1446,1446,0
20231122,152100,2402525188,1446,1446,1446,1446,0
20231122,152000,2402525188,1446,1446,1446,1446,0
20231122,151900,2402525188,1446,1448,1448,1445,1120
20231122,151800,2400904829,1447,1447,1447,1447,45
20231122,151700,2400839714,1448,1445,1448,1444,3557
20231122,151600,2395695633,1444,1446,1447,1444,3191
20231122,151500,2391083956,1447,1446,1447,1445,3191
20231122,151400,2386470452,1445,1445,1445,1445,0
20231122,151300,2386470452,1445,1445,1447,1445,2129
20231122,151200,2383393395,1446,1447,1447,1445,141
20231122,151100,2383189569,1445,1445,1447,1445,6982
20231122,151000,2373099309,1445,1445,1445,1445,2200
20231122,150900,2369920309,1445,1446,1446,1445,3003
20231122,150800,2365579672,1446,1447,1447,1446,695
20231122,150700,2364574015,1447,1447,1447,1447,4525
20231122,150600,2358026340,1447,1448,1448,1447,2469
20231122,150500,2354453387,1448,1448,1448,1448,1152
20231122,150400,2352785291,1448,1448,1448,1448,5000
20231122,150300,2345545291,1449,1448,1449,1448,1169
20231122,150200,2343851517,1450,1450,1450,1450,202
20231122,150100,2343558617,1448,1448,1448,1448,200
20231122,150000,2343269017,1448,1448,1448,1448,0
20231122,145900,2343269017,1448,1449,1450,1448,3412
20231122,145800,2338326149,1449,1449,1449,1449,100
20231122,145700,2338181249,1448,1450,1450,1445,12932
20231122,145600,2319466147,1449,1449,1449,1449,100
20231122,145500,2319321247,1449,1449,1449,1448,5844
20231122,145400,2310857791,1448,1449,1449,1448,1615
20231122,145300,2308519260,1448,1448,1448,1448,1026
20231122,145200,2307033612,1450,1450,1450,1448,1651
20231122,145100,2304642355,1449,1451,1451,1449,928
20231122,145000,2303297487,1451,1451,1451,1451,273
20231122,144900,2302901364,1451,1451,1451,1451,55
20231122,144800,2302821559,1452,1452,1452,1452,341
20231122,144700,2302326427,1452,1452,1452,1450,95
20231122,144600,2302188523,1452,1452,1452,1452,15
20231122,144500,2302166743,1452,1452,1452,1448,1153
20231122,144400,2300494587,1452,1452,1452,1448,2789
20231122,144300,2296448233,1452,1453,1453,1452,753
20231122,144200,2295354794,1452,1452,1452,1452,50
20231122,144100,2295282194,1455,1453,1455,1452,3689
20231122,144000,2289918980,1453,1453,1453,1453,998
20231122,143900,2288468886,1453,1452,1453,1452,1900
20231122,143800,2285708886,1453,1453,1454,1448,3908
20231122,143700,2280031142,1453,1452,1453,1452,1043
20231122,143600,2278515775,1452,1449,1452,1448,9616
20231122,143500,2264567445,1449,1447,1449,1447,2977
20231122,143400,2260257169,1447,1447,1447,1446,4369
20231122,143300,2253935707,1447,1447,1447,1446,909
20231122,143200,2252620628,1447,1446,1447,1446,2062
20231122,143100,2249637868,1446,1446,1446,1445,3414
20231122,143000,2244701533,1445,1445,1445,1445,1069
20231122,142900,2243156828,1446,1446,1446,1446,16
20231122,142800,2243133692,1446,1446,1446,1446,53
20231122,142700,2243057054,1445,1445,1445,1445,10
20231122,142600,2243042604,1445,1444,1445,1444,7779
20231122,142500,2231802342,1445,1445,1445,1445,79
20231122,142400,2231688187,1445,1444,1445,1444,27
20231122,142300,2231649183,1444,1444,1444,1444,5615
20231122,142200,2223541123,1444,1444,1444,1444,2383
20231122,142100,2220100071,1444,1444,1444,1444,2
20231122,142000,2220097183,1444,1444,1444,1444,1114
20231122,141900,2218488567,1444,1444,1445,1444,1501
20231122,141800,2216320533,1444,1444,1444,1444,39
20231122,141700,2216264217,1443,1443,1443,1443,1117
20231122,141600,2214652386,1443,1443,1443,1443,210
20231122,141500,2214349356,1443,1442,1443,1442,788
20231122,141400,2213212585,1442,1442,1442,1442,437
20231122,141300,2212582431,1440,1443,1443,1440,3521
20231122,141200,2207503685,1443,1442,1443,1442,900
20231122,141100,2206205285,1443,1443,1443,1443,16
20231122,141000,2206182197,1443,1443,1443,1443,4
20231122,140900,2206176425,1440,1442,1443,1440,4198
20231122,140800,2200122587,1443,1440,1443,1440,906
20231122,140700,2198815529,1443,1443,1443,1443,1
20231122,140600,2198814086,1440,1440,1440,1440,216
20231122,140500,2198503046,1440,1440,1443,1440,1007
20231122,140400,2197052948,1440,1440,1440,1440,700
20231122,140300,2196044948,1440,1441,1441,1440,2005
20231122,140200,2193157743,1441,1441,1441,1441,936
20231122,140100,2191808967,1440,1440,1440,1440,1733
20231122,140000,2189313447,1441,1445,1445,1441,7108
20231122,135900,2179064762,1445,1446,1446,1445,125
20231122,135800,2178884017,1446,1446,1446,1443,218
20231122,135700,2178568792,1445,1442,1445,1441,4348
20231122,135600,2172291357,1443,1444,1444,1442,1859
20231122,135500,2169607939,1444,1446,1446,1444,80
20231122,135400,2169492309,1446,1446,1446,1446,3225
20231122,135300,2164828959,1446,1444,1446,1444,4840
20231122,135200,2157836503,1444,1444,1444,1444,54
20231122,135100,2157758527,1444,1442,1444,1442,5556
20231122,135000,2149743832,1442,1442,1442,1442,215
20231122,134900,2149433802,1442,1442,1442,1442,3178
20231122,134800,2144851126,1442,1441,1442,1441,2091
20231122,134700,2141837923,1441,1440,1441,1440,2501
20231122,134600,2138234482,1440,1440,1440,1440,2368
20231122,134500,2134824562,1440,1439,1440,1439,1716
20231122,134400,2132355229,1439,1439,1439,1439,0
20231122,134300,2132355229,1439,1439,1439,1439,316
20231122,134200,2131900505,1439,1439,1439,1439,0
20231122,134100,2131900505,1439,1439,1439,1439,1870
20231122,134000,2129209575,1439,1439,1440,1439,656
20231122,133900,2128265308,1439,1440,1440,1439,452
20231122,133800,2127614861,1440,1440,1440,1440,3359
20231122,133700,2122777901,1440,1439,1440,1439,6845
20231122,133600,2112924892,1439,1438,1439,1438,3160
20231122,133500,2108379252,1438,1437,1438,1437,3208
20231122,133400,2103766348,1437,1437,1437,1437,128
20231122,133300,2103582412,1438,1438,1438,1438,100
20231122,133200,2103438612,1438,1438,1438,1438,1958
20231122,133100,2100623008,1434,1438,1438,1434,3549
20231122,133000,2095527353,1438,1438,1438,1437,3020
20231122,132900,2091187593,1437,1437,1437,1434,7649
20231122,132800,2080210899,1437,1437,1437,1437,719
20231122,132700,2079177696,1438,1438,1438,1438,103
20231122,132600,2079029582,1438,1438,1438,1438,402
20231122,132500,2078451506,1438,1438,1438,1438,88
20231122,132400,2078324962,1436,1436,1436,1436,358
20231122,132300,2077810874,1436,1436,1436,1436,0
20231122,132200,2077810874,1436,1436,1436,1436,910
20231122,132100,2076504114,1436,1436,1436,1436,0
20231122,132000,2076504114,1436,1437,1438,1436,3261
20231122,131900,2071820541,1437,1437,1437,1437,1
20231122,131800,2071819104,1436,1438,1438,1436,2084
20231122,131700,2068826419,1439,1439,1439,1439,2354
20231122,131600,2065439013,1439,1440,1440,1439,13188
20231122,131500,2046461381,1439,1439,1439,1439,1460
20231122,131400,2044360441,1439,1438,1439,1437,7266
20231122,131300,2033919109,1438,1438,1438,1438,16
20231122,131200,2033896101,1438,1438,1438,1438,451
20231122,131100,2033247563,1438,1437,1438,1437,101
20231122,131000,2033102326,1437,1437,1437,1437,452
20231122,130900,2032452802,1437,1438,1438,1437,1258
20231122,130800,2030644298,1439,1439,1439,1438,1434
20231122,130700,2028581664,1439,1439,1439,1439,3
20231122,130600,2028577347,1440,1440,1440,1440,27
20231122,130500,2028538467,1440,1440,1440,1440,100
20231122,130400,2028394467,1440,1440,1440,1440,1
20231122,130300,2028393027,1437,1440,1440,1437,1321
20231122,130200,2026494258,1440,1440,1440,1440,1000
20231122,130100,2025054258,1440,1440,1440,1440,0
20231122,130000,2025054258,1440,1440,1440,1440,0
20231122,125900,2025054258,1440,1440,1440,1440,51
20231122,125800,2024980818,1440,1440,1440,1440,53
20231122,125700,2024904498,1437,1440,1440,1437,736
20231122,125600,2023845350,1440,1438,1440,1438,4981
20231122,125500,2016678554,1438,1438,1438,1438,18
20231122,125400,2016652670,1438,1438,1438,1438,1358
20231122,125300,2014699866,1438,1438,1438,1438,1240
20231122,125200,2012916746,1438,1438,1438,1438,1
20231122,125100,2012915308,1437,1437,1437,1437,60
20231122,125000,2012829088,1437,1437,1437,1437,1850
20231122,124900,2010170638,1438,1438,1438,1438,1338
20231122,124800,2008246594,1438,1435,1438,1435,5959
20231122,124700,1999680532,1437,1437,1437,1437,1110
20231122,124600,1998085462,1437,1437,1437,1437,0
20231122,124500,1998085462,1437,1434,1437,1431,7953
20231122,124400,1986692001,1436,1436,1436,1436,2322
20231122,124300,1983357609,1436,1436,1436,1436,689
20231122,124200,1982368205,1434,1433,1434,1433,1540
20231122,124100,1980161384,1433,1433,1433,1433,865
20231122,124000,1978921839,1433,1434,1434,1433,1102
20231122,123900,1977342417,1434,1436,1436,1434,2221
20231122,123800,1974157426,1435,1435,1435,1435,494
20231122,123700,1973448536,1435,1435,1435,1435,113
20231122,123600,1973286381,1436,1437,1437,1436,507
20231122,123500,1972558322,1436,1436,1436,1436,7
20231122,123400,1972548270,1437,1437,1437,1437,0
20231122,123300,1972548270,1437,1437,1437,1437,3
20231122,123200,1972543959,1437,1437,1437,1437,310
20231122,123100,1972098489,1437,1437,1437,1437,1
20231122,123000,1972097052,1434,1434,1434,1434,0
20231122,122900,1972097052,1434,1434,1434,1434,300
20231122,122800,1971666852,1437,1434,1437,1434,2005
20231122,122700,1968791667,1437,1437,1437,1437,1
20231122,122600,1968790230,1437,1437,1437,1437,6
20231122,122500,1968781608,1437,1434,1437,1433,228
20231122,122400,1968454863,1437,1437,1437,1433,6512
20231122,122300,1959111880,1435,1435,1435,1435,0
20231122,122200,1959111880,1435,1437,1437,1435,2833
20231122,122100,1955043992,1437,1437,1437,1437,320
20231122,122000,1954584152,1437,1437,1437,1437,1025
20231122,121900,1953111227,1437,1438,1438,1437,577
20231122,121800,1952281507,1438,1438,1438,1438,256
20231122,121700,1951913379,1438,1438,1438,1438,258
20231122,121600,1951542375,1439,1439,1439,1439,544
20231122,121500,1950759559,1434,1434,1434,1432,3295
20231122,121400,1946039675,1434,1439,1439,1434,2356
20231122,121300,1942657841,1439,1438,1439,1438,3931
20231122,121200,1937001865,1438,1438,1438,1438,4152
20231122,121100,1931031289,1438,1435,1438,1435,7176
20231122,121000,1920718483,1435,1435,1435,1435,0
20231122,120900,1920718483,1435,1435,1435,1435,35
20231122,120800,1920668258,1435,1434,1435,1434,10022
20231122,120700,1906287551,1433,1433,1434,1433,920
20231122,120600,1904968926,1433,1433,1433,1433,40
20231122,120500,1904911606,1432,1432,1432,1432,1000
20231122,120400,1903479606,1432,1432,1432,1432,105
20231122,120300,1903329246,1430,1430,1430,1430,10000
20231122,120200,1889029246,1430,1431,1431,1430,8417
20231122,120100,1876992131,1431,1431,1431,1430,3099
20231122,120000,1872560056,1430,1432,1432,1430,6683
20231122,115900,1862996748,1432,1432,1434,1432,320
20231122,115800,1862538228,1433,1434,1434,1433,1576
20231122,115700,1860279819,1434,1432,1434,1432,231
20231122,115600,1859949025,1432,1432,1432,1432,0
20231122,115500,1859949025,1432,1432,1432,1432,3171
20231122,115400,1855408153,1433,1434,1434,1433,2968
20231122,115300,1851154858,1434,1434,1434,1434,235
20231122,115200,1850817868,1434,1434,1434,1434,1840
20231122,115100,1848179308,1433,1432,1434,1432,2942
20231122,115000,1843963722,1433,1433,1433,1433,229
20231122,114900,1843635565,1433,1433,1433,1433,100
20231122,114800,1843492265,1434,1432,1434,1431,2011
20231122,114700,1840610529,1432,1432,1434,1432,94
20231122,114600,1840475919,1433,1434,1434,1433,705
20231122,114500,1839464950,1431,1431,1434,1431,2714
20231122,114400,1835576599,1435,1434,1435,1434,23
20231122,114300,1835543616,1431,1434,1434,1431,315
20231122,114200,1835092470,1434,1434,1434,1434,23
20231122,114100,1835059488,1434,1431,1435,1430,1133
20231122,114000,1833438249,1434,1434,1434,1431,1772
20231122,113900,1830897204,1431,1434,1434,1431,57
20231122,113800,1830815616,1434,1433,1434,1433,184
20231122,113700,1830551933,1434,1433,1434,1433,152
20231122,113600,1830334065,1434,1434,1434,1434,7
20231122,113500,1830324027,1435,1430,1435,1430,13748
20231122,113400,1810663548,1430,1430,1430,1430,4810
20231122,113300,1803785248,1428,1429,1430,1428,14112
20231122,113200,1783632271,1429,1429,1429,1429,59
20231122,113100,1783547960,1429,1431,1431,1429,13176
20231122,113000,1764712259,1434,1430,1434,1430,483
20231122,112900,1764021553,1430,1435,1435,1430,19075
20231122,112800,1736743319,1435,1435,1435,1435,511
20231122,112700,1736010034,1435,1435,1435,1435,10
20231122,112600,1735995684,1435,1432,1435,1431,520
20231122,112500,1735249549,1435,1435,1435,1430,112
20231122,112400,1735088834,1430,1435,1435,1430,19083
20231122,112300,1707783581,1439,1435,1439,1435,16
20231122,112200,1707760585,1435,1436,1436,1435,3527
20231122,112100,1702698913,1438,1438,1438,1438,365
20231122,112000,1702174043,1438,1439,1439,1438,1195
20231122,111900,1700455467,1440,1438,1440,1434,15555
20231122,111800,1678071846,1438,1438,1438,1438,1247
20231122,111700,1676278660,1438,1438,1438,1438,4020
20231122,111600,1670497900,1438,1432,1438,1432,4154
20231122,111500,1664535378,1433,1434,1434,1433,2231
20231122,111400,1661337772,1434,1434,1434,1434,547
20231122,111300,1660553374,1434,1438,1438,1434,1703
20231122,111200,1658110550,1436,1438,1438,1436,580
20231122,111100,1657277580,1437,1435,1437,1435,821
20231122,111000,1656098113,1435,1435,1435,1435,1172
20231122,110900,1654416293,1434,1435,1435,1434,1158
20231122,110800,1652755564,1432,1433,1435,1432,10141
20231122,110700,1638229592,1433,1434,1434,1433,6972
20231122,110600,1628234890,1434,1435,1435,1434,208
20231122,110500,1627936428,1435,1435,1435,1435,3043
20231122,110400,1623569723,1435,1434,1435,1433,1324
20231122,110300,1621671241,1434,1434,1435,1433,25825
20231122,110200,1584643645,1435,1436,1436,1435,3089
20231122,110100,1580210828,1436,1435,1436,1434,1023
20231122,110000,1578743561,1435,1435,1436,1434,1943
20231122,105900,1575955455,1435,1434,1435,1434,1720
20231122,105800,1573488537,1435,1435,1435,1434,1649
20231122,105700,1571122319,1435,1435,1435,1434,5372
20231122,105600,1563416746,1438,1436,1440,1436,1971
20231122,105500,1560584982,1436,1438,1440,1436,2762
20231122,105400,1556615554,1440,1436,1440,1436,34
20231122,105300,1556566718,1436,1439,1440,1434,5914
20231122,105200,1548080123,1439,1439,1439,1439,281
20231122,105100,1547675764,1440,1439,1440,1436,124
20231122,105000,1547497466,1439,1438,1439,1438,1782
20231122,104900,1544934437,1438,1438,1438,1438,802
20231122,104800,1543781161,1439,1438,1439,1438,803
20231122,104700,1542626444,1438,1439,1439,1431,3277
20231122,104600,1537929454,1439,1440,1440,1435,6830
20231122,104500,1528119996,1440,1437,1440,1436,2150
20231122,104400,1525031083,1437,1436,1437,1436,1314
20231122,104300,1523144174,1436,1435,1436,1435,5661
20231122,104200,1515020637,1435,1434,1435,1434,1186
20231122,104100,1513318728,1435,1435,1435,1434,9973
20231122,104000,1499008473,1435,1434,1435,1434,2047
20231122,103900,1496072197,1434,1430,1434,1428,13795
20231122,103800,1476346381,1430,1428,1430,1428,568
20231122,103700,1475534789,1428,1428,1428,1426,152
20231122,103600,1475318006,1425,1423,1425,1421,11270
20231122,103500,1459271789,1423,1425,1425,1423,7134
20231122,103400,1449112342,1425,1430,1430,1425,22933
20231122,103300,1416405418,1429,1430,1431,1429,5664
20231122,103200,1408305952,1430,1430,1432,1430,2441
20231122,103100,1404810664,1431,1434,1434,1431,20012
20231122,103000,1376152191,1434,1435,1435,1429,11586
20231122,102900,1359582382,1435,1435,1435,1430,46142
20231122,102800,1293483402,1436,1437,1437,1435,8395
20231122,102700,1281426606,1437,1438,1440,1437,10996
20231122,102600,1265620014,1438,1439,1443,1438,3739
20231122,102500,1260241638,1439,1438,1439,1438,392
20231122,102400,1259677839,1438,1437,1438,1436,7928
20231122,102300,1248283472,1439,1443,1443,1438,28593
20231122,102200,1207129654,1443,1444,1444,1443,510
20231122,102100,1206393222,1444,1444,1444,1439,1386
20231122,102000,1204398266,1440,1444,1444,1439,16610
20231122,101900,1180463198,1445,1449,1449,1444,936
20231122,101800,1179110699,1445,1443,1445,1443,6404
20231122,101700,1169861931,1442,1443,1444,1442,6750
20231122,101600,1160125427,1443,1440,1445,1440,9990
20231122,101500,1145724955,1440,1441,1442,1440,7358
20231122,101400,1135127058,1440,1442,1442,1440,26292
20231122,101300,1097263313,1443,1443,1443,1440,11059
20231122,101200,1081321419,1443,1443,1445,1442,6224
20231122,101100,1072344924,1443,1445,1445,1443,3911
20231122,101000,1066700179,1444,1444,1445,1444,5517
20231122,100900,1058732356,1444,1445,1446,1444,15703
20231122,100800,1036046712,1445,1445,1446,1445,2659
20231122,100700,1032204126,1445,1445,1446,1444,11504
20231122,100600,1015584110,1444,1449,1449,1444,6132
20231122,100500,1006718730,1449,1445,1449,1444,12577
20231122,100400,988543799,1445,1445,1445,1444,7491
20231122,100300,977721620,1445,1451,1451,1445,29399
20231122,100200,935150202,1451,1453,1456,1450,16019
20231122,100100,911897464,1454,1456,1456,1453,16753
20231122,100000,887537039,1456,1455,1456,1455,4480
20231122,095900,881018612,1455,1455,1455,1455,2047
20231122,095800,878040227,1455,1455,1456,1454,734
20231122,095700,876972220,1455,1455,1455,1455,86
20231122,095600,876847090,1455,1459,1459,1455,8298
20231122,095500,864772465,1459,1459,1459,1456,103
20231122,095400,864622338,1455,1455,1458,1455,4969
20231122,095300,857392289,1455,1459,1459,1455,3594
20231122,095200,852154978,1459,1455,1459,1455,10601
20231122,095100,836730499,1455,1455,1455,1454,2697
20231122,095000,832806464,1455,1458,1458,1454,2878
20231122,094900,828619811,1455,1459,1461,1454,11489
20231122,094800,811895937,1462,1460,1464,1460,4935
20231122,094700,804690779,1460,1457,1460,1457,10960
20231122,094600,788720347,1458,1460,1460,1458,5667
20231122,094500,780456423,1460,1462,1464,1458,1751
20231122,094400,777897855,1462,1456,1462,1455,4804
20231122,094300,770899059,1456,1462,1462,1456,4106
20231122,094200,764920490,1462,1462,1462,1457,19552
20231122,094100,736409060,1462,1462,1465,1460,11737
20231122,094000,719259602,1462,1467,1470,1461,16344
20231122,093900,695309935,1467,1470,1470,1466,69
20231122,093800,695208640,1466,1472,1472,1466,570
20231122,093700,694369766,1472,1474,1474,1465,3281
20231122,093600,689540842,1474,1476,1476,1465,604
20231122,093500,688653289,1476,1473,1477,1472,5135
20231122,093400,681078510,1474,1461,1474,1461,11180
20231122,093300,664618085,1462,1463,1473,1462,4777
20231122,093200,657628926,1475,1463,1476,1461,25421
20231122,093100,620414358,1467,1468,1468,1467,3
20231122,093000,620409956,1468,1469,1469,1462,5180
20231122,092900,612835498,1470,1462,1471,1461,2688
20231122,092800,608900309,1462,1462,1462,1462,2674
20231122,092700,604990921,1462,1467,1476,1461,12431
20231122,092600,586695526,1460,1460,1468,1458,8649
20231122,092500,574052531,1459,1467,1467,1459,49574
20231122,092400,501558744,1467,1468,1468,1467,3626
20231122,092300,496238769,1467,1468,1468,1467,1980
20231122,092200,493333406,1468,1468,1468,1467,5687
20231122,092100,484985146,1469,1469,1469,1468,1303
20231122,092000,483071049,1469,1469,1470,1469,4502
20231122,091900,476457111,1469,1469,1469,1469,7711
20231122,091800,465129652,1468,1467,1476,1467,10991
20231122,091700,448966319,1467,1475,1476,1467,15214
20231122,091600,426572062,1475,1476,1476,1475,28647
20231122,091500,384289869,1476,1463,1476,1463,15473
20231122,091400,361598467,1463,1464,1465,1463,14550
20231122,091300,340307845,1463,1465,1466,1463,14951
20231122,091200,318411272,1466,1467,1467,1466,7676
20231122,091100,307155067,1467,1471,1472,1466,32640
20231122,091000,259208455,1471,1475,1476,1471,10520
20231122,090900,243707563,1476,1473,1476,1472,4119
20231122,090800,237635258,1472,1473,1473,1471,1327
20231122,090700,235682240,1474,1473,1476,1471,1785
20231122,090600,233053840,1470,1475,1475,1469,13081
20231122,090500,213817002,1475,1470,1475,1469,24488
20231122,090400,177781460,1473,1476,1476,1471,19599
20231122,090300,148939920,1477,1478,1478,1470,3004
20231122,090200,144519627,1468,1465,1478,1464,18935
20231122,090100,116778409,1464,1474,1474,1463,40532
20231122,090000,57226616,1475,1480,1486,1475,37553