stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231124,185400,1908954927,1445,1445,1445,1445,19439
20231124,185300,1908954927,1445,1445,1445,1445,0
20231124,185200,1908954927,1445,1445,1445,1445,0
20231124,185100,1908954927,1445,1445,1445,1445,0
20231124,185000,1908954927,1445,1445,1445,1445,0
20231124,184900,1908954927,1445,1445,1445,1445,0
20231124,184800,1908954927,1445,1445,1445,1445,0
20231124,184700,1908954927,1445,1445,1445,1445,0
20231124,184600,1908954927,1445,1445,1445,1445,0
20231124,184500,1908954927,1445,1445,1445,1445,0
20231124,184400,1908954927,1445,1445,1445,1445,0
20231124,184300,1908954927,1445,1445,1445,1445,0
20231124,184200,1908954927,1445,1445,1445,1445,0
20231124,184100,1908954927,1445,1445,1445,1445,0
20231124,184000,1908954927,1445,1445,1445,1445,0
20231124,183900,1908954927,1445,1445,1445,1445,0
20231124,183800,1908954927,1445,1445,1445,1445,0
20231124,183700,1908954927,1445,1445,1445,1445,0
20231124,183600,1908954927,1445,1445,1445,1445,0
20231124,183500,1908954927,1445,1445,1445,1445,0
20231124,183400,1908954927,1445,1445,1445,1445,0
20231124,183300,1908954927,1445,1445,1445,1445,0
20231124,183200,1908954927,1445,1445,1445,1445,0
20231124,183100,1908954927,1445,1445,1445,1445,0
20231124,183000,1908954927,1445,1445,1445,1445,0
20231124,182900,1908954927,1445,1445,1445,1445,0
20231124,182800,1908954927,1445,1445,1445,1445,0
20231124,182700,1908954927,1445,1445,1445,1445,0
20231124,182600,1908954927,1445,1445,1445,1445,0
20231124,182500,1908954927,1445,1445,1445,1445,0
20231124,182400,1908954927,1445,1445,1445,1445,19439
20231124,182300,1908954927,1445,1445,1445,1445,0
20231124,182200,1908954927,1445,1445,1445,1445,0
20231124,182100,1908954927,1445,1445,1445,1445,0
20231124,182000,1908954927,1445,1445,1445,1445,0
20231124,181900,1908954927,1445,1445,1445,1445,0
20231124,181800,1908954927,1445,1445,1445,1445,0
20231124,181700,1908954927,1445,1445,1445,1445,0
20231124,181600,1908954927,1445,1445,1445,1445,0
20231124,181500,1908954927,1445,1445,1445,1445,0
20231124,181400,1908954927,1445,1445,1445,1445,0
20231124,181300,1908954927,1445,1445,1445,1445,0
20231124,181200,1908954927,1445,1445,1445,1445,0
20231124,181100,1908954927,1445,1445,1445,1445,0
20231124,181000,1908954927,1445,1445,1445,1445,0
20231124,180900,1908954927,1445,1445,1445,1445,0
20231124,180800,1908954927,1445,1445,1445,1445,0
20231124,180700,1908954927,1445,1445,1445,1445,0
20231124,180600,1908954927,1445,1445,1445,1445,0
20231124,180500,1908954927,1445,1445,1445,1445,0
20231124,180400,1908954927,1445,1445,1445,1445,0
20231124,180300,1908954927,1445,1445,1445,1445,0
20231124,180200,1908954927,1445,1445,1445,1445,0
20231124,180100,1908954927,1445,1445,1445,1445,0
20231124,180000,1908954927,1445,1445,1445,1445,0
20231124,175900,1908954927,1445,1445,1445,1445,0
20231124,175800,1908954927,1445,1445,1445,1445,0
20231124,175700,1908954927,1445,1445,1445,1445,0
20231124,175600,1908954927,1445,1445,1445,1445,0
20231124,175500,1908954927,1445,1445,1445,1445,0
20231124,175400,1908954927,1445,1445,1445,1445,19439
20231124,175300,1908954927,1445,1445,1445,1445,0
20231124,175200,1908954927,1445,1445,1445,1445,0
20231124,175100,1908954927,1445,1445,1445,1445,0
20231124,175000,1908954927,1445,1445,1445,1445,0
20231124,174900,1908954927,1445,1445,1445,1445,0
20231124,174800,1908954927,1445,1445,1445,1445,0
20231124,174700,1908954927,1445,1445,1445,1445,0
20231124,174600,1908954927,1445,1445,1445,1445,0
20231124,174500,1908954927,1445,1445,1445,1445,0
20231124,174400,1908954927,1445,1445,1445,1445,0
20231124,174300,1908954927,1445,1445,1445,1445,0
20231124,174200,1908954927,1445,1445,1445,1445,0
20231124,174100,1908954927,1445,1445,1445,1445,0
20231124,174000,1908954927,1445,1445,1445,1445,0
20231124,173900,1908954927,1445,1445,1445,1445,0
20231124,173800,1908954927,1445,1445,1445,1445,0
20231124,173700,1908954927,1445,1445,1445,1445,0
20231124,173600,1908954927,1445,1445,1445,1445,0
20231124,173500,1908954927,1445,1445,1445,1445,0
20231124,173400,1908954927,1445,1445,1445,1445,0
20231124,173300,1908954927,1445,1445,1445,1445,0
20231124,173200,1908954927,1445,1445,1445,1445,0
20231124,173100,1908954927,1445,1445,1445,1445,0
20231124,173000,1908954927,1445,1445,1445,1445,0
20231124,172900,1908954927,1445,1445,1445,1445,0
20231124,172800,1908954927,1445,1445,1445,1445,0
20231124,172700,1908954927,1445,1445,1445,1445,0
20231124,172600,1908954927,1445,1445,1445,1445,0
20231124,172500,1908954927,1445,1445,1445,1445,0
20231124,172400,1908954927,1445,1445,1445,1445,19439
20231124,172300,1908954927,1445,1445,1445,1445,0
20231124,172200,1908954927,1445,1445,1445,1445,0
20231124,172100,1908954927,1445,1445,1445,1445,0
20231124,172000,1908954927,1445,1445,1445,1445,0
20231124,171900,1908954927,1445,1445,1445,1445,0
20231124,171800,1908954927,1445,1445,1445,1445,0
20231124,171700,1908954927,1445,1445,1445,1445,0
20231124,171600,1908954927,1445,1445,1445,1445,0
20231124,171500,1908954927,1445,1445,1445,1445,0
20231124,171400,1908954927,1445,1445,1445,1445,0
20231124,171300,1908954927,1445,1445,1445,1445,0
20231124,171200,1908954927,1445,1445,1445,1445,0
20231124,171100,1908954927,1445,1445,1445,1445,0
20231124,171000,1908954927,1445,1445,1445,1445,0
20231124,170900,1908954927,1445,1445,1445,1445,0
20231124,170800,1908954927,1445,1445,1445,1445,0
20231124,170700,1908954927,1445,1445,1445,1445,0
20231124,170600,1908954927,1445,1445,1445,1445,0
20231124,170500,1908954927,1445,1445,1445,1445,0
20231124,170400,1908954927,1445,1445,1445,1445,0
20231124,170300,1908954927,1445,1445,1445,1445,0
20231124,170200,1908954927,1445,1445,1445,1445,0
20231124,170100,1908954927,1445,1445,1445,1445,0
20231124,170000,1908954927,1445,1445,1445,1445,0
20231124,165900,1908954927,1445,1445,1445,1445,0
20231124,165800,1908954927,1445,1445,1445,1445,0
20231124,165700,1908954927,1445,1445,1445,1445,0
20231124,165600,1908954927,1445,1445,1445,1445,0
20231124,165500,1908954927,1445,1445,1445,1445,0
20231124,165400,1908954927,1445,1445,1445,1445,19439
20231124,165300,1908954927,1445,1445,1445,1445,0
20231124,165200,1908954927,1445,1445,1445,1445,0
20231124,165100,1908954927,1445,1445,1445,1445,0
20231124,165000,1908954927,1445,1445,1445,1445,0
20231124,164900,1908954927,1445,1445,1445,1445,0
20231124,164800,1908954927,1445,1445,1445,1445,0
20231124,164700,1908954927,1445,1445,1445,1445,0
20231124,164600,1908954927,1445,1445,1445,1445,0
20231124,164500,1908954927,1445,1445,1445,1445,0
20231124,164400,1908954927,1445,1445,1445,1445,0
20231124,164300,1908954927,1445,1445,1445,1445,0
20231124,164200,1908954927,1445,1445,1445,1445,0
20231124,164100,1908954927,1445,1445,1445,1445,0
20231124,164000,1908954927,1445,1445,1445,1445,0
20231124,163900,1908954927,1445,1445,1445,1445,0
20231124,163800,1908954927,1445,1445,1445,1445,0
20231124,163700,1908954927,1445,1445,1445,1445,0
20231124,163600,1908954927,1445,1445,1445,1445,0
20231124,163500,1908954927,1445,1445,1445,1445,0
20231124,163400,1908954927,1445,1445,1445,1445,0
20231124,163300,1908954927,1445,1445,1445,1445,0
20231124,163200,1908954927,1445,1445,1445,1445,0
20231124,163100,1908954927,1445,1445,1445,1445,0
20231124,163000,1908954927,1445,1445,1445,1445,0
20231124,162900,1908954927,1445,1445,1445,1445,0
20231124,162800,1908954927,1445,1445,1445,1445,0
20231124,162700,1908954927,1445,1445,1445,1445,0
20231124,162600,1908954927,1445,1445,1445,1445,0
20231124,162500,1908954927,1445,1445,1445,1445,0
20231124,162400,1908954927,1445,1445,1445,1445,19439
20231124,162300,1908954927,1445,1445,1445,1445,0
20231124,162200,1908954927,1445,1445,1445,1445,0
20231124,162100,1908954927,1445,1445,1445,1445,0
20231124,162000,1908954927,1445,1445,1445,1445,0
20231124,161900,1908954927,1445,1445,1445,1445,0
20231124,161800,1908954927,1445,1445,1445,1445,0
20231124,161700,1908954927,1445,1445,1445,1445,0
20231124,161600,1908954927,1445,1445,1445,1445,0
20231124,161500,1908954927,1445,1445,1445,1445,0
20231124,161400,1908954927,1445,1445,1445,1445,0
20231124,161300,1908954927,1445,1445,1445,1445,0
20231124,161200,1908954927,1445,1445,1445,1445,0
20231124,161100,1908954927,1445,1445,1445,1445,0
20231124,161000,1908954927,1445,1445,1445,1445,0
20231124,160900,1908954927,1445,1445,1445,1445,0
20231124,160800,1908954927,1445,1445,1445,1445,0
20231124,160700,1908954927,1445,1445,1445,1445,0
20231124,160600,1908954927,1445,1445,1445,1445,0
20231124,160500,1908954927,1445,1445,1445,1445,0
20231124,160400,1908954927,1445,1445,1445,1445,0
20231124,160300,1908954927,1445,1445,1445,1445,0
20231124,160200,1908954927,1445,1445,1445,1445,0
20231124,160100,1908954927,1445,1445,1445,1445,0
20231124,160000,1908954927,1445,1445,1445,1445,0
20231124,155900,1908954927,1445,1445,1445,1445,0
20231124,155800,1908954927,1445,1445,1445,1445,0
20231124,155700,1908954927,1445,1445,1445,1445,0
20231124,155600,1908954927,1445,1445,1445,1445,0
20231124,155500,1908954927,1445,1445,1445,1445,0
20231124,155400,1908954927,1445,1445,1445,1445,19439
20231124,155300,1908954927,1445,1445,1445,1445,0
20231124,155200,1908954927,1445,1445,1445,1445,0
20231124,155100,1908954927,1445,1445,1445,1445,0
20231124,155000,1908954927,1445,1445,1445,1445,0
20231124,154900,1908954927,1445,1445,1445,1445,0
20231124,154800,1908954927,1445,1445,1445,1445,0
20231124,154700,1908954927,1445,1445,1445,1445,0
20231124,154600,1908954927,1445,1445,1445,1445,0
20231124,154500,1908954927,1445,1445,1445,1445,0
20231124,154400,1908954927,1445,1445,1445,1445,0
20231124,154300,1908954927,1445,1445,1445,1445,0
20231124,154200,1908954927,1445,1445,1445,1445,0
20231124,154100,1908954927,1445,1445,1445,1445,0
20231124,154000,1908954927,1445,1445,1445,1445,0
20231124,153900,1908954927,1445,1445,1445,1445,0
20231124,153800,1908954927,1445,1445,1445,1445,0
20231124,153700,1908954927,1445,1445,1445,1445,0
20231124,153600,1908954927,1445,1445,1445,1445,0
20231124,153500,1908954927,1445,1445,1445,1445,0
20231124,153400,1908954927,1445,1445,1445,1445,0
20231124,153300,1908954927,1445,1445,1445,1445,0
20231124,153200,1908954927,1445,1445,1445,1445,0
20231124,153100,1908954927,1445,1445,1445,1445,0
20231124,153000,1908954927,1445,1445,1445,1445,19439
20231124,152900,1880865572,1445,1445,1445,1445,0
20231124,152800,1880865572,1445,1445,1445,1445,0
20231124,152700,1880865572,1445,1445,1445,1445,0
20231124,152600,1880865572,1445,1445,1445,1445,0
20231124,152500,1880865572,1445,1445,1445,1445,0
20231124,152400,1880865572,1445,1445,1445,1445,0
20231124,152300,1880865572,1445,1445,1445,1445,0
20231124,152200,1880865572,1445,1445,1445,1445,0
20231124,152100,1880865572,1445,1445,1445,1445,0
20231124,152000,1880865572,1445,1445,1445,1445,0
20231124,151900,1880865572,1445,1445,1445,1443,7545
20231124,151800,1869971424,1444,1445,1445,1444,1442
20231124,151700,1867888011,1445,1445,1445,1444,12015
20231124,151600,1850537223,1445,1445,1445,1444,3224
20231124,151500,1845879513,1445,1445,1445,1444,3386
20231124,151400,1840987127,1445,1446,1447,1444,7851
20231124,151300,1829639121,1446,1450,1450,1446,1436
20231124,151200,1827561476,1450,1448,1450,1447,15159
20231124,151100,1805611960,1448,1449,1450,1448,3415
20231124,151000,1800664931,1450,1448,1450,1448,3227
20231124,150900,1795989008,1448,1449,1449,1448,1362
20231124,150800,1794015779,1449,1448,1449,1448,1393
20231124,150700,1791998712,1448,1448,1448,1448,511
20231124,150600,1791258784,1448,1450,1450,1447,1188
20231124,150500,1789538472,1450,1447,1450,1447,273
20231124,150400,1789143369,1451,1451,1451,1451,101
20231124,150300,1788996818,1451,1447,1451,1447,1862
20231124,150200,1786302499,1447,1450,1451,1447,6208
20231124,150100,1777309391,1451,1450,1451,1450,458
20231124,150000,1776645080,1451,1450,1451,1449,5077
20231124,145900,1769283290,1447,1447,1447,1447,37
20231124,145800,1769229751,1449,1449,1450,1449,2501
20231124,145700,1765605795,1449,1449,1449,1447,3547
20231124,145600,1760466876,1449,1444,1450,1444,478
20231124,145500,1759774172,1450,1450,1450,1443,22964
20231124,145400,1726562847,1449,1449,1450,1449,4459
20231124,145300,1720101683,1449,1451,1451,1449,1495
20231124,145200,1717934254,1452,1451,1452,1450,1059
20231124,145100,1716398471,1452,1450,1452,1450,5533
20231124,145000,1708369842,1451,1450,1451,1450,1047
20231124,144900,1706850966,1450,1449,1450,1449,234
20231124,144800,1706511789,1449,1449,1450,1449,339
20231124,144700,1706020577,1449,1450,1450,1449,1544
20231124,144600,1703782939,1450,1449,1450,1449,1367
20231124,144500,1701801123,1449,1449,1449,1448,3287
20231124,144400,1697040759,1450,1450,1451,1450,2798
20231124,144300,1692983135,1450,1448,1450,1448,3694
20231124,144200,1687631200,1449,1448,1449,1448,4689
20231124,144100,1680839173,1448,1449,1450,1448,3228
20231124,144000,1676164567,1449,1449,1449,1448,2192
20231124,143900,1672989105,1449,1448,1449,1448,440
20231124,143800,1672351649,1451,1451,1451,1448,50850
20231124,143700,1598627175,1452,1452,1452,1451,322
20231124,143600,1598159875,1452,1452,1452,1451,180
20231124,143500,1597898637,1452,1451,1452,1451,559
20231124,143400,1597087420,1451,1452,1452,1450,7184
20231124,143300,1586658336,1452,1453,1453,1451,14134
20231124,143200,1566146259,1452,1452,1452,1452,3801
20231124,143100,1560627207,1452,1453,1453,1452,3384
20231124,143000,1555710502,1453,1459,1459,1453,1025
20231124,142900,1554219140,1459,1459,1459,1459,215
20231124,142800,1553905455,1459,1459,1459,1459,11
20231124,142700,1553889406,1459,1458,1459,1458,228
20231124,142600,1553556979,1458,1453,1458,1453,371
20231124,142500,1553017911,1452,1458,1458,1452,1406
20231124,142400,1550976304,1458,1458,1458,1458,755
20231124,142300,1549875514,1458,1458,1458,1458,35
20231124,142200,1549824484,1452,1452,1452,1452,455
20231124,142100,1549163824,1452,1457,1458,1451,3522
20231124,142000,1544048814,1454,1459,1459,1454,2560
20231124,141900,1540326099,1459,1459,1459,1454,378
20231124,141800,1539775182,1459,1452,1459,1452,2588
20231124,141700,1536017378,1452,1455,1455,1452,11251
20231124,141600,1519669353,1455,1461,1461,1455,2322
20231124,141500,1516288029,1461,1460,1461,1460,176
20231124,141400,1516030988,1460,1461,1461,1460,9
20231124,141300,1516017843,1461,1461,1461,1461,1373
20231124,141200,1514011890,1461,1461,1461,1461,183
20231124,141100,1513744527,1461,1461,1461,1461,17
20231124,141000,1513719690,1461,1461,1461,1461,442
20231124,140900,1513073928,1461,1462,1462,1461,63
20231124,140800,1512981881,1461,1454,1462,1454,889
20231124,140700,1511683489,1463,1460,1463,1460,821
20231124,140600,1510484591,1460,1460,1460,1460,97
20231124,140500,1510342971,1460,1460,1460,1460,2
20231124,140400,1510340051,1457,1453,1457,1452,1360
20231124,140300,1508362112,1452,1453,1453,1452,8714
20231124,140200,1495706445,1453,1453,1453,1453,0
20231124,140100,1495706445,1453,1456,1456,1453,83
20231124,140000,1495585786,1453,1457,1457,1453,178
20231124,135900,1495326840,1452,1456,1456,1452,2888
20231124,135800,1491130478,1454,1453,1454,1453,7504
20231124,135700,1480226800,1454,1457,1457,1454,46307
20231124,135600,1412812125,1457,1459,1459,1457,16006
20231124,135500,1389473548,1460,1460,1460,1459,3979
20231124,135400,1383667665,1460,1460,1460,1460,14
20231124,135300,1383647225,1460,1459,1460,1459,748
20231124,135200,1382555825,1460,1459,1460,1459,721
20231124,135100,1381503885,1460,1460,1460,1459,21309
20231124,135000,1350400438,1460,1462,1462,1460,2060
20231124,134900,1347389531,1462,1462,1462,1462,90
20231124,134800,1347257951,1460,1462,1462,1460,4445
20231124,134700,1340764801,1463,1463,1463,1463,2
20231124,134600,1340761875,1463,1462,1463,1461,1078
20231124,134500,1339186828,1461,1461,1461,1461,801
20231124,134400,1338016567,1461,1462,1462,1461,1086
20231124,134300,1336429920,1462,1462,1462,1461,366
20231124,134200,1335895178,1462,1462,1462,1462,233
20231124,134100,1335554532,1462,1462,1462,1462,170
20231124,134000,1335305992,1461,1462,1462,1461,4798
20231124,133900,1328295519,1462,1462,1462,1462,2260
20231124,133800,1324991399,1463,1463,1463,1463,152
20231124,133700,1324769023,1462,1462,1462,1462,0
20231124,133600,1324769023,1462,1462,1462,1462,683
20231124,133500,1323770477,1462,1462,1462,1462,5453
20231124,133400,1315798191,1463,1463,1463,1463,8
20231124,133300,1315786487,1463,1463,1463,1463,200
20231124,133200,1315493887,1463,1464,1464,1463,2097
20231124,133100,1312425841,1464,1464,1464,1464,182
20231124,133000,1312159393,1464,1464,1464,1464,239
20231124,132900,1311809497,1464,1464,1464,1464,0
20231124,132800,1311809497,1464,1465,1465,1464,259
20231124,132700,1311430320,1465,1465,1465,1465,1174
20231124,132600,1309710410,1464,1463,1464,1463,1742
20231124,132500,1307161622,1464,1464,1464,1464,1328
20231124,132400,1305217430,1464,1464,1464,1464,155
20231124,132300,1304990510,1464,1464,1464,1464,25
20231124,132200,1304953910,1464,1466,1466,1463,356
20231124,132100,1304432583,1466,1465,1466,1465,556
20231124,132000,1303617730,1465,1465,1465,1465,1
20231124,131900,1303616265,1465,1462,1465,1462,2141
20231124,131800,1300486099,1462,1462,1462,1462,10
20231124,131700,1300471479,1461,1463,1463,1461,12823
20231124,131600,1281720827,1463,1464,1464,1463,5667
20231124,131500,1273428259,1464,1464,1464,1464,866
20231124,131400,1272160435,1464,1464,1464,1464,1170
20231124,131300,1270447555,1464,1463,1464,1463,1535
20231124,131200,1268201315,1463,1464,1464,1463,5922
20231124,131100,1259535651,1464,1464,1464,1464,1006
20231124,131000,1258062867,1465,1466,1466,1465,1389
20231124,130900,1256027845,1464,1464,1464,1464,0
20231124,130800,1256027845,1464,1464,1464,1464,339
20231124,130700,1255531549,1464,1466,1466,1464,9075
20231124,130600,1242233954,1467,1467,1467,1467,405
20231124,130500,1241639819,1467,1467,1467,1467,360
20231124,130400,1241111699,1467,1467,1467,1467,701
20231124,130300,1240083332,1467,1468,1469,1467,7826
20231124,130200,1228597579,1468,1468,1468,1468,0
20231124,130100,1228597579,1468,1468,1468,1468,0
20231124,130000,1228597579,1468,1469,1469,1468,1232
20231124,125900,1226789002,1469,1469,1469,1469,4
20231124,125800,1226783126,1469,1469,1469,1469,1018
20231124,125700,1225287684,1470,1470,1470,1470,1816
20231124,125600,1222618164,1470,1470,1470,1470,422
20231124,125500,1221997824,1472,1472,1472,1472,100
20231124,125400,1221850624,1472,1471,1472,1471,2280
20231124,125300,1218496692,1472,1473,1473,1472,2
20231124,125200,1218493747,1474,1471,1474,1471,703
20231124,125100,1217457528,1470,1470,1470,1470,1500
20231124,125000,1215252528,1474,1474,1474,1474,714
20231124,124900,1214200092,1474,1474,1475,1474,2558
20231124,124800,1210429598,1474,1474,1474,1474,10
20231124,124700,1210414858,1473,1472,1473,1469,864
20231124,124600,1209143587,1473,1474,1474,1473,1046
20231124,124500,1207601797,1474,1472,1474,1471,3848
20231124,124400,1201932068,1472,1472,1472,1472,386
20231124,124300,1201363876,1472,1475,1475,1472,1302
20231124,124200,1199446038,1474,1475,1476,1474,4855
20231124,124100,1192285794,1474,1474,1475,1473,1964
20231124,124000,1189391038,1474,1473,1474,1473,1492
20231124,123900,1187193122,1473,1473,1473,1472,2859
20231124,123800,1182983659,1473,1472,1473,1472,457
20231124,123700,1182310920,1472,1469,1472,1469,2513
20231124,123600,1178616834,1472,1472,1472,1469,1805
20231124,123500,1175961907,1472,1472,1473,1472,556
20231124,123400,1175143474,1472,1471,1472,1471,3258
20231124,123300,1170348507,1470,1468,1470,1468,2004
20231124,123200,1167403427,1468,1467,1468,1467,3536
20231124,123100,1162212583,1467,1467,1467,1467,721
20231124,123000,1161154876,1467,1467,1467,1467,0
20231124,122900,1161154876,1467,1467,1467,1467,700
20231124,122800,1160127976,1467,1468,1468,1467,1457
20231124,122700,1157990277,1468,1468,1468,1468,105
20231124,122600,1157836137,1467,1470,1470,1467,18
20231124,122500,1157809712,1470,1471,1471,1470,28
20231124,122400,1157768544,1471,1469,1471,1467,415
20231124,122300,1157159568,1468,1469,1471,1468,3151
20231124,122200,1152531127,1468,1469,1469,1468,230
20231124,122100,1152193457,1468,1468,1468,1468,97
20231124,122000,1152051061,1470,1470,1470,1470,43
20231124,121900,1151987851,1470,1470,1470,1470,2098
20231124,121800,1148903791,1470,1471,1471,1470,12
20231124,121700,1148886141,1467,1467,1467,1467,0
20231124,121600,1148886141,1467,1467,1467,1467,100
20231124,121500,1148739441,1467,1470,1471,1467,4015
20231124,121400,1142837788,1469,1468,1469,1468,1103
20231124,121300,1141217584,1467,1466,1467,1466,173
20231124,121200,1140963916,1466,1467,1467,1466,1667
20231124,121100,1138519039,1469,1469,1469,1469,721
20231124,121000,1137459890,1466,1467,1468,1466,15481
20231124,120900,1114745377,1467,1468,1468,1467,650
20231124,120800,1113791777,1468,1469,1469,1468,134
20231124,120700,1113594981,1469,1468,1469,1467,1185
20231124,120600,1111854906,1469,1469,1469,1469,0
20231124,120500,1111854906,1469,1469,1469,1469,40
20231124,120400,1111796146,1470,1470,1470,1470,2
20231124,120300,1111793206,1470,1470,1470,1470,171
20231124,120200,1111541836,1470,1471,1471,1470,104
20231124,120100,1111388856,1470,1472,1472,1470,3983
20231124,120000,1105529289,1470,1470,1472,1470,2437
20231124,115900,1101943428,1471,1470,1471,1470,1307
20231124,115800,1100020989,1471,1470,1471,1470,5781
20231124,115700,1091517841,1470,1468,1470,1468,3623
20231124,115600,1086194348,1468,1468,1468,1468,1769
20231124,115500,1083597456,1467,1468,1468,1467,173
20231124,115400,1083343648,1468,1464,1468,1464,7250
20231124,115300,1072712228,1463,1463,1463,1463,1968
20231124,115200,1069833044,1462,1462,1462,1462,450
20231124,115100,1069175144,1460,1462,1462,1460,1261
20231124,115000,1067333289,1462,1462,1462,1462,25
20231124,114900,1067296739,1462,1462,1462,1462,0
20231124,114800,1067296739,1462,1462,1462,1462,15
20231124,114700,1067274809,1461,1462,1462,1461,1015
20231124,114600,1065790880,1462,1462,1462,1462,115
20231124,114500,1065622750,1463,1463,1463,1463,0
20231124,114400,1065622750,1463,1463,1463,1463,20
20231124,114300,1065593490,1459,1461,1461,1459,3495
20231124,114200,1060491985,1461,1463,1463,1461,168
20231124,114100,1060246401,1463,1461,1463,1461,233
20231124,114000,1059905778,1461,1461,1461,1461,2002
20231124,113900,1056980856,1461,1461,1461,1461,1784
20231124,113800,1054374432,1461,1461,1461,1461,937
20231124,113700,1053005475,1464,1461,1464,1461,2028
20231124,113600,1050036525,1461,1461,1461,1457,997
20231124,113500,1048579912,1461,1457,1461,1457,105
20231124,113400,1048426755,1457,1458,1458,1457,272
20231124,113300,1048030415,1457,1459,1459,1457,8294
20231124,113200,1035938680,1461,1461,1461,1459,101
20231124,113100,1035791301,1459,1461,1461,1459,1902
20231124,113000,1033016281,1458,1458,1458,1458,1636
20231124,112900,1030630993,1458,1459,1459,1458,5713
20231124,112800,1022301038,1459,1461,1461,1458,2438
20231124,112700,1018744058,1461,1461,1461,1460,666
20231124,112600,1017771628,1461,1465,1465,1461,2042
20231124,112500,1014787366,1465,1465,1465,1465,200
20231124,112400,1014494366,1465,1465,1465,1465,5
20231124,112300,1014487041,1465,1465,1465,1465,1
20231124,112200,1014485576,1465,1465,1465,1465,0
20231124,112100,1014485576,1465,1461,1465,1460,10954
20231124,112000,998482114,1468,1463,1468,1461,4591
20231124,111900,991745264,1467,1463,1467,1463,798
20231124,111800,990577656,1463,1458,1463,1458,2125
20231124,111700,987477884,1459,1459,1459,1459,15
20231124,111600,987455999,1459,1459,1459,1457,449
20231124,111500,986801068,1459,1459,1459,1459,162
20231124,111400,986564710,1455,1456,1456,1455,5901
20231124,111300,977978666,1456,1455,1459,1455,2294
20231124,111200,974640663,1456,1456,1456,1455,2192
20231124,111100,971450672,1455,1455,1456,1455,4305
20231124,111000,965186892,1455,1455,1456,1455,7274
20231124,110900,954600214,1456,1456,1456,1456,3335
20231124,110800,949744454,1456,1456,1456,1456,731
20231124,110700,948680118,1456,1456,1456,1456,2085
20231124,110600,945644358,1456,1459,1459,1456,1159
20231124,110500,943956085,1459,1456,1459,1456,924
20231124,110400,942609278,1460,1460,1460,1455,1516
20231124,110300,940399647,1460,1462,1462,1455,39014
20231124,110200,883521844,1463,1463,1463,1461,5498
20231124,110100,875486062,1463,1463,1464,1461,10034
20231124,110000,860811160,1464,1465,1465,1464,322
20231124,105900,860339722,1464,1464,1464,1464,2
20231124,105800,860336794,1464,1464,1464,1464,981
20231124,105700,858900610,1464,1466,1466,1464,7529
20231124,105600,847872956,1466,1467,1467,1466,321
20231124,105500,847402314,1469,1469,1469,1469,7
20231124,105400,847392031,1469,1469,1469,1469,0
20231124,105300,847392031,1469,1469,1469,1469,531
20231124,105200,846611992,1469,1469,1469,1466,1501
20231124,105100,844409004,1469,1469,1469,1467,1021
20231124,105000,842909157,1466,1466,1466,1465,232
20231124,104900,842569262,1466,1470,1470,1466,270
20231124,104800,842173438,1465,1469,1469,1465,514
20231124,104700,841418376,1470,1469,1470,1469,3830
20231124,104600,835792105,1472,1472,1472,1472,1
20231124,104500,835790633,1472,1465,1472,1465,3
20231124,104400,835786231,1464,1472,1472,1464,4168
20231124,104300,829668726,1472,1470,1472,1470,7189
20231124,104200,819099520,1470,1469,1470,1467,689
20231124,104100,818087077,1469,1465,1469,1465,156
20231124,104000,817858313,1465,1470,1470,1465,1023
20231124,103900,816355518,1470,1470,1470,1470,1100
20231124,103800,814738518,1470,1465,1470,1465,1044
20231124,103700,813209018,1465,1470,1470,1465,455
20231124,103600,812542393,1470,1470,1470,1470,1805
20231124,103500,809889043,1470,1465,1470,1465,1011
20231124,103400,808407843,1470,1470,1470,1470,278
20231124,103300,807999183,1470,1470,1470,1470,1150
20231124,103200,806308683,1472,1472,1472,1472,100
20231124,103100,806161483,1472,1472,1472,1472,109
20231124,103000,806001035,1473,1473,1473,1473,31
20231124,102900,805955372,1473,1475,1475,1473,713
20231124,102800,804905090,1461,1471,1471,1461,30008
20231124,102700,760948628,1471,1472,1476,1471,7055
20231124,102600,750554762,1472,1470,1472,1470,781
20231124,102500,749405682,1472,1469,1472,1465,695
20231124,102400,748386212,1469,1472,1472,1469,228
20231124,102300,748051196,1472,1472,1472,1469,2212
20231124,102200,744800462,1470,1472,1472,1470,1115
20231124,102100,743161182,1472,1469,1472,1469,10452
20231124,102000,727797683,1469,1468,1469,1465,334
20231124,101900,727308116,1469,1468,1469,1468,19
20231124,101800,727280223,1468,1468,1468,1464,314
20231124,101700,726820071,1468,1463,1468,1463,2201
20231124,101600,723600003,1463,1467,1468,1463,4905
20231124,101500,716407625,1467,1464,1468,1464,10473
20231124,101400,701034882,1464,1463,1464,1462,1452
20231124,101300,698910454,1463,1467,1467,1463,15416
20231124,101200,676341510,1467,1467,1468,1467,3772
20231124,101100,670807983,1467,1468,1468,1467,1312
20231124,101000,668882328,1468,1468,1468,1468,307
20231124,100900,668431652,1466,1466,1467,1466,6741
20231124,100800,658547674,1467,1468,1468,1467,2260
20231124,100700,655231986,1468,1468,1468,1468,732
20231124,100600,654157410,1468,1469,1470,1468,1573
20231124,100500,651847919,1470,1469,1470,1469,2120
20231124,100400,648733237,1470,1466,1470,1466,1340
20231124,100300,646768097,1466,1467,1467,1466,5128
20231124,100200,639249651,1468,1471,1471,1467,2421
20231124,100100,635697206,1468,1469,1471,1468,2009
20231124,100000,632747636,1470,1470,1471,1470,3352
20231124,095900,627817662,1468,1469,1469,1467,13038
20231124,095800,608688205,1469,1468,1470,1468,6437
20231124,095700,599233202,1468,1469,1469,1467,2670
20231124,095600,595313151,1468,1471,1471,1468,16089
20231124,095500,571658452,1472,1472,1472,1471,4042
20231124,095400,565712160,1472,1473,1476,1472,31
20231124,095300,565666481,1470,1472,1472,1470,5559
20231124,095200,557491100,1473,1472,1473,1472,364
20231124,095100,556955175,1473,1473,1473,1470,8998
20231124,095000,543723294,1474,1475,1475,1474,2288
20231124,094900,540349830,1475,1476,1476,1475,1289
20231124,094800,538448455,1476,1478,1478,1476,692
20231124,094700,537426979,1479,1479,1479,1476,1827
20231124,094600,534728584,1479,1479,1480,1478,8799
20231124,094500,521717268,1479,1483,1483,1479,7012
20231124,094400,511339301,1483,1480,1483,1480,159
20231124,094300,511103712,1480,1485,1485,1480,23516
20231124,094200,476220345,1486,1488,1488,1486,2695
20231124,094100,472215059,1488,1489,1489,1486,818
20231124,094000,470998028,1489,1490,1490,1488,4845
20231124,093900,463784743,1490,1489,1490,1488,25827
20231124,093800,425321125,1488,1482,1488,1482,15955
20231124,093700,401608170,1482,1485,1487,1482,4224
20231124,093600,395332957,1485,1485,1485,1480,1141
20231124,093500,393638787,1485,1479,1485,1479,4532
20231124,093400,386925928,1484,1485,1488,1479,10427
20231124,093300,371455698,1485,1487,1490,1483,4655
20231124,093200,364539418,1488,1481,1490,1481,42277
20231124,093100,301758565,1482,1480,1482,1480,9287
20231124,093000,288003675,1480,1477,1480,1477,4697
20231124,092900,281061650,1477,1481,1481,1476,2513
20231124,092800,277350353,1481,1483,1484,1481,14370
20231124,092700,256052631,1483,1474,1483,1474,15070
20231124,092600,233747587,1474,1469,1474,1469,3847
20231124,092500,228082524,1473,1473,1473,1473,24
20231124,092400,228047172,1468,1467,1468,1467,3133
20231124,092300,223449106,1468,1474,1474,1468,5433
20231124,092200,215454407,1474,1477,1477,1474,6424
20231124,092100,205979917,1475,1476,1477,1474,4351
20231124,092000,199560360,1475,1472,1475,1471,5995
20231124,091900,190732831,1473,1473,1473,1471,1417
20231124,091800,188646653,1473,1471,1475,1466,3368
20231124,091700,183689594,1470,1463,1470,1463,5259
20231124,091600,175975725,1462,1462,1464,1462,3015
20231124,091500,171566798,1462,1463,1467,1462,7215
20231124,091400,161003290,1467,1467,1467,1466,1575
20231124,091300,158692780,1467,1458,1467,1458,2114
20231124,091200,155595944,1457,1459,1463,1456,15865
20231124,091100,132445001,1460,1460,1460,1459,4431
20231124,091000,125976857,1460,1463,1463,1460,10743
20231124,090900,110282300,1463,1468,1468,1461,3990
20231124,090800,104448463,1468,1464,1470,1460,2091
20231124,090700,101381888,1461,1473,1473,1460,20734
20231124,090600,71087171,1473,1476,1476,1471,5246
20231124,090500,63359641,1476,1477,1477,1473,3792
20231124,090400,57759297,1476,1476,1477,1476,6496
20231124,090300,48171200,1471,1471,1472,1471,2845
20231124,090200,43986041,1478,1470,1479,1470,4807
20231124,090100,36912464,1470,1468,1479,1463,13669
20231124,090000,16877678,1462,1461,1468,1461,11549