stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231122,192500,6094776343,1739,1739,1739,1739,26103
20231122,192400,6094776343,1739,1739,1739,1739,0
20231122,192300,6094776343,1739,1739,1739,1739,0
20231122,192200,6094776343,1739,1739,1739,1739,0
20231122,192100,6094776343,1739,1739,1739,1739,0
20231122,192000,6094776343,1739,1739,1739,1739,0
20231122,191900,6094776343,1739,1739,1739,1739,0
20231122,191800,6094776343,1739,1739,1739,1739,0
20231122,191700,6094776343,1739,1739,1739,1739,0
20231122,191600,6094776343,1739,1739,1739,1739,0
20231122,191500,6094776343,1739,1739,1739,1739,0
20231122,191400,6094776343,1739,1739,1739,1739,0
20231122,191300,6094776343,1739,1739,1739,1739,0
20231122,191200,6094776343,1739,1739,1739,1739,0
20231122,191100,6094776343,1739,1739,1739,1739,0
20231122,191000,6094776343,1739,1739,1739,1739,0
20231122,190900,6094776343,1739,1739,1739,1739,0
20231122,190800,6094776343,1739,1739,1739,1739,0
20231122,190700,6094776343,1739,1739,1739,1739,0
20231122,190600,6094776343,1739,1739,1739,1739,0
20231122,190500,6094776343,1739,1739,1739,1739,0
20231122,190400,6094776343,1739,1739,1739,1739,0
20231122,190300,6094776343,1739,1739,1739,1739,0
20231122,190200,6094776343,1739,1739,1739,1739,0
20231122,190100,6094776343,1739,1739,1739,1739,0
20231122,190000,6094776343,1739,1739,1739,1739,0
20231122,185900,6094776343,1739,1739,1739,1739,0
20231122,185800,6094776343,1739,1739,1739,1739,0
20231122,185700,6094776343,1739,1739,1739,1739,0
20231122,185600,6094776343,1739,1739,1739,1739,0
20231122,185500,6094776343,1739,1739,1739,1739,26103
20231122,185400,6094776343,1739,1739,1739,1739,0
20231122,185300,6094776343,1739,1739,1739,1739,0
20231122,185200,6094776343,1739,1739,1739,1739,0
20231122,185100,6094776343,1739,1739,1739,1739,0
20231122,185000,6094776343,1739,1739,1739,1739,0
20231122,184900,6094776343,1739,1739,1739,1739,0
20231122,184800,6094776343,1739,1739,1739,1739,0
20231122,184700,6094776343,1739,1739,1739,1739,0
20231122,184600,6094776343,1739,1739,1739,1739,0
20231122,184500,6094776343,1739,1739,1739,1739,0
20231122,184400,6094776343,1739,1739,1739,1739,0
20231122,184300,6094776343,1739,1739,1739,1739,0
20231122,184200,6094776343,1739,1739,1739,1739,0
20231122,184100,6094776343,1739,1739,1739,1739,0
20231122,184000,6094776343,1739,1739,1739,1739,0
20231122,183900,6094776343,1739,1739,1739,1739,0
20231122,183800,6094776343,1739,1739,1739,1739,0
20231122,183700,6094776343,1739,1739,1739,1739,0
20231122,183600,6094776343,1739,1739,1739,1739,0
20231122,183500,6094776343,1739,1739,1739,1739,0
20231122,183400,6094776343,1739,1739,1739,1739,0
20231122,183300,6094776343,1739,1739,1739,1739,0
20231122,183200,6094776343,1739,1739,1739,1739,0
20231122,183100,6094776343,1739,1739,1739,1739,0
20231122,183000,6094776343,1739,1739,1739,1739,0
20231122,182900,6094776343,1739,1739,1739,1739,0
20231122,182800,6094776343,1739,1739,1739,1739,0
20231122,182700,6094776343,1739,1739,1739,1739,0
20231122,182600,6094776343,1739,1739,1739,1739,0
20231122,182500,6094776343,1739,1739,1739,1739,26103
20231122,182400,6094776343,1739,1739,1739,1739,0
20231122,182300,6094776343,1739,1739,1739,1739,0
20231122,182200,6094776343,1739,1739,1739,1739,0
20231122,182100,6094776343,1739,1739,1739,1739,0
20231122,182000,6094776343,1739,1739,1739,1739,0
20231122,181900,6094776343,1739,1739,1739,1739,0
20231122,181800,6094776343,1739,1739,1739,1739,0
20231122,181700,6094776343,1739,1739,1739,1739,0
20231122,181600,6094776343,1739,1739,1739,1739,0
20231122,181500,6094776343,1739,1739,1739,1739,0
20231122,181400,6094776343,1739,1739,1739,1739,0
20231122,181300,6094776343,1739,1739,1739,1739,0
20231122,181200,6094776343,1739,1739,1739,1739,0
20231122,181100,6094776343,1739,1739,1739,1739,0
20231122,181000,6094776343,1739,1739,1739,1739,0
20231122,180900,6094776343,1739,1739,1739,1739,0
20231122,180800,6094776343,1739,1739,1739,1739,0
20231122,180700,6094776343,1739,1739,1739,1739,0
20231122,180600,6094776343,1739,1739,1739,1739,0
20231122,180500,6094776343,1739,1739,1739,1739,0
20231122,180400,6094776343,1739,1739,1739,1739,0
20231122,180300,6094776343,1739,1739,1739,1739,0
20231122,180200,6094776343,1739,1739,1739,1739,0
20231122,180100,6094776343,1739,1739,1739,1739,0
20231122,180000,6094776343,1739,1739,1739,1739,0
20231122,175900,6094776343,1739,1739,1739,1739,0
20231122,175800,6094776343,1739,1739,1739,1739,0
20231122,175700,6094776343,1739,1739,1739,1739,0
20231122,175600,6094776343,1739,1739,1739,1739,0
20231122,175500,6094776343,1739,1739,1739,1739,26103
20231122,175400,6094776343,1739,1739,1739,1739,0
20231122,175300,6094776343,1739,1739,1739,1739,0
20231122,175200,6094776343,1739,1739,1739,1739,0
20231122,175100,6094776343,1739,1739,1739,1739,0
20231122,175000,6094776343,1739,1739,1739,1739,0
20231122,174900,6094776343,1739,1739,1739,1739,0
20231122,174800,6094776343,1739,1739,1739,1739,0
20231122,174700,6094776343,1739,1739,1739,1739,0
20231122,174600,6094776343,1739,1739,1739,1739,0
20231122,174500,6094776343,1739,1739,1739,1739,0
20231122,174400,6094776343,1739,1739,1739,1739,0
20231122,174300,6094776343,1739,1739,1739,1739,0
20231122,174200,6094776343,1739,1739,1739,1739,0
20231122,174100,6094776343,1739,1739,1739,1739,0
20231122,174000,6094776343,1739,1739,1739,1739,0
20231122,173900,6094776343,1739,1739,1739,1739,0
20231122,173800,6094776343,1739,1739,1739,1739,0
20231122,173700,6094776343,1739,1739,1739,1739,0
20231122,173600,6094776343,1739,1739,1739,1739,0
20231122,173500,6094776343,1739,1739,1739,1739,0
20231122,173400,6094776343,1739,1739,1739,1739,0
20231122,173300,6094776343,1739,1739,1739,1739,0
20231122,173200,6094776343,1739,1739,1739,1739,0
20231122,173100,6094776343,1739,1739,1739,1739,0
20231122,173000,6094776343,1739,1739,1739,1739,0
20231122,172900,6094776343,1739,1739,1739,1739,0
20231122,172800,6094776343,1739,1739,1739,1739,0
20231122,172700,6094776343,1739,1739,1739,1739,0
20231122,172600,6094776343,1739,1739,1739,1739,0
20231122,172500,6094776343,1739,1739,1739,1739,26103
20231122,172400,6094776343,1739,1739,1739,1739,0
20231122,172300,6094776343,1739,1739,1739,1739,0
20231122,172200,6094776343,1739,1739,1739,1739,0
20231122,172100,6094776343,1739,1739,1739,1739,0
20231122,172000,6094776343,1739,1739,1739,1739,0
20231122,171900,6094776343,1739,1739,1739,1739,0
20231122,171800,6094776343,1739,1739,1739,1739,0
20231122,171700,6094776343,1739,1739,1739,1739,0
20231122,171600,6094776343,1739,1739,1739,1739,0
20231122,171500,6094776343,1739,1739,1739,1739,0
20231122,171400,6094776343,1739,1739,1739,1739,0
20231122,171300,6094776343,1739,1739,1739,1739,0
20231122,171200,6094776343,1739,1739,1739,1739,0
20231122,171100,6094776343,1739,1739,1739,1739,0
20231122,171000,6094776343,1739,1739,1739,1739,0
20231122,170900,6094776343,1739,1739,1739,1739,0
20231122,170800,6094776343,1739,1739,1739,1739,0
20231122,170700,6094776343,1739,1739,1739,1739,0
20231122,170600,6094776343,1739,1739,1739,1739,0
20231122,170500,6094776343,1739,1739,1739,1739,0
20231122,170400,6094776343,1739,1739,1739,1739,0
20231122,170300,6094776343,1739,1739,1739,1739,0
20231122,170200,6094776343,1739,1739,1739,1739,0
20231122,170100,6094776343,1739,1739,1739,1739,0
20231122,170000,6094776343,1739,1739,1739,1739,0
20231122,165900,6094776343,1739,1739,1739,1739,0
20231122,165800,6094776343,1739,1739,1739,1739,0
20231122,165700,6094776343,1739,1739,1739,1739,0
20231122,165600,6094776343,1739,1739,1739,1739,0
20231122,165500,6094776343,1739,1739,1739,1739,26103
20231122,165400,6094776343,1739,1739,1739,1739,0
20231122,165300,6094776343,1739,1739,1739,1739,0
20231122,165200,6094776343,1739,1739,1739,1739,0
20231122,165100,6094776343,1739,1739,1739,1739,0
20231122,165000,6094776343,1739,1739,1739,1739,0
20231122,164900,6094776343,1739,1739,1739,1739,0
20231122,164800,6094776343,1739,1739,1739,1739,0
20231122,164700,6094776343,1739,1739,1739,1739,0
20231122,164600,6094776343,1739,1739,1739,1739,0
20231122,164500,6094776343,1739,1739,1739,1739,0
20231122,164400,6094776343,1739,1739,1739,1739,0
20231122,164300,6094776343,1739,1739,1739,1739,0
20231122,164200,6094776343,1739,1739,1739,1739,0
20231122,164100,6094776343,1739,1739,1739,1739,0
20231122,164000,6094776343,1739,1739,1739,1739,0
20231122,163900,6094776343,1739,1739,1739,1739,0
20231122,163800,6094776343,1739,1739,1739,1739,0
20231122,163700,6094776343,1739,1739,1739,1739,0
20231122,163600,6094776343,1739,1739,1739,1739,0
20231122,163500,6094776343,1739,1739,1739,1739,0
20231122,163400,6094776343,1739,1739,1739,1739,0
20231122,163300,6094776343,1739,1739,1739,1739,0
20231122,163200,6094776343,1739,1739,1739,1739,0
20231122,163100,6094776343,1739,1739,1739,1739,0
20231122,163000,6094776343,1739,1739,1739,1739,0
20231122,162900,6094776343,1739,1739,1739,1739,0
20231122,162800,6094776343,1739,1739,1739,1739,0
20231122,162700,6094776343,1739,1739,1739,1739,0
20231122,162600,6094776343,1739,1739,1739,1739,0
20231122,162500,6094776343,1739,1739,1739,1739,26103
20231122,162400,6094776343,1739,1739,1739,1739,0
20231122,162300,6094776343,1739,1739,1739,1739,0
20231122,162200,6094776343,1739,1739,1739,1739,0
20231122,162100,6094776343,1739,1739,1739,1739,0
20231122,162000,6094776343,1739,1739,1739,1739,0
20231122,161900,6094776343,1739,1739,1739,1739,0
20231122,161800,6094776343,1739,1739,1739,1739,0
20231122,161700,6094776343,1739,1739,1739,1739,0
20231122,161600,6094776343,1739,1739,1739,1739,0
20231122,161500,6094776343,1739,1739,1739,1739,0
20231122,161400,6094776343,1739,1739,1739,1739,0
20231122,161300,6094776343,1739,1739,1739,1739,0
20231122,161200,6094776343,1739,1739,1739,1739,0
20231122,161100,6094776343,1739,1739,1739,1739,0
20231122,161000,6094776343,1739,1739,1739,1739,0
20231122,160900,6094776343,1739,1739,1739,1739,0
20231122,160800,6094776343,1739,1739,1739,1739,0
20231122,160700,6094776343,1739,1739,1739,1739,0
20231122,160600,6094776343,1739,1739,1739,1739,0
20231122,160500,6094776343,1739,1739,1739,1739,0
20231122,160400,6094776343,1739,1739,1739,1739,0
20231122,160300,6094776343,1739,1739,1739,1739,0
20231122,160200,6094776343,1739,1739,1739,1739,0
20231122,160100,6094776343,1739,1739,1739,1739,0
20231122,160000,6094776343,1739,1739,1739,1739,0
20231122,155900,6094776343,1739,1739,1739,1739,0
20231122,155800,6094776343,1739,1739,1739,1739,0
20231122,155700,6094776343,1739,1739,1739,1739,0
20231122,155600,6094776343,1739,1739,1739,1739,0
20231122,155500,6094776343,1739,1739,1739,1739,26103
20231122,155400,6094776343,1739,1739,1739,1739,0
20231122,155300,6094776343,1739,1739,1739,1739,0
20231122,155200,6094776343,1739,1739,1739,1739,0
20231122,155100,6094776343,1739,1739,1739,1739,0
20231122,155000,6094776343,1739,1739,1739,1739,0
20231122,154900,6094776343,1739,1739,1739,1739,0
20231122,154800,6094776343,1739,1739,1739,1739,0
20231122,154700,6094776343,1739,1739,1739,1739,0
20231122,154600,6094776343,1739,1739,1739,1739,0
20231122,154500,6094776343,1739,1739,1739,1739,0
20231122,154400,6094776343,1739,1739,1739,1739,0
20231122,154300,6094776343,1739,1739,1739,1739,0
20231122,154200,6094776343,1739,1739,1739,1739,0
20231122,154100,6094776343,1739,1739,1739,1739,0
20231122,154000,6094776343,1739,1739,1739,1739,0
20231122,153900,6094776343,1739,1739,1739,1739,0
20231122,153800,6094776343,1739,1739,1739,1739,0
20231122,153700,6094776343,1739,1739,1739,1739,0
20231122,153600,6094776343,1739,1739,1739,1739,0
20231122,153500,6094776343,1739,1739,1739,1739,0
20231122,153400,6094776343,1739,1739,1739,1739,0
20231122,153300,6094776343,1739,1739,1739,1739,0
20231122,153200,6094776343,1739,1739,1739,1739,0
20231122,153100,6094776343,1739,1739,1739,1739,0
20231122,153000,6094776343,1739,1739,1739,1739,26103
20231122,152900,6049383226,1740,1740,1740,1740,0
20231122,152800,6049383226,1740,1740,1740,1740,0
20231122,152700,6049383226,1740,1740,1740,1740,0
20231122,152600,6049383226,1740,1740,1740,1740,0
20231122,152500,6049383226,1740,1740,1740,1740,0
20231122,152400,6049383226,1740,1740,1740,1740,0
20231122,152300,6049383226,1740,1740,1740,1740,0
20231122,152200,6049383226,1740,1740,1740,1740,0
20231122,152100,6049383226,1740,1740,1740,1740,0
20231122,152000,6049383226,1740,1740,1740,1740,0
20231122,151900,6049383226,1740,1740,1742,1740,6841
20231122,151800,6037473075,1741,1739,1741,1739,1734
20231122,151700,6034457186,1738,1736,1738,1735,7904
20231122,151600,6020737357,1736,1734,1736,1734,8906
20231122,151500,6005284219,1734,1733,1735,1733,7505
20231122,151400,5992276741,1733,1733,1734,1733,6403
20231122,151300,5981179409,1733,1732,1733,1732,5670
20231122,151200,5971353309,1733,1732,1733,1732,200
20231122,151100,5971006773,1732,1733,1733,1732,2904
20231122,151000,5965974987,1733,1732,1733,1732,1858
20231122,150900,5962756739,1732,1731,1732,1730,5897
20231122,150800,5952543742,1731,1732,1732,1731,3619
20231122,150700,5946278943,1732,1732,1732,1731,9300
20231122,150600,5930175772,1732,1732,1733,1732,6984
20231122,150500,5918074039,1732,1734,1734,1732,8280
20231122,150400,5903730299,1734,1732,1734,1731,4468
20231122,150300,5895991790,1733,1734,1734,1732,6134
20231122,150200,5885362692,1733,1734,1734,1732,1912
20231122,150100,5882049752,1732,1734,1735,1732,6548
20231122,150000,5870698442,1734,1735,1735,1734,1245
20231122,145900,5868538474,1735,1736,1736,1735,1678
20231122,145800,5865626094,1735,1735,1736,1734,1887
20231122,145700,5862352554,1733,1731,1733,1731,639
20231122,145600,5861245917,1736,1736,1736,1731,1964
20231122,145500,5857839759,1736,1739,1739,1736,1411
20231122,145400,5855388508,1739,1738,1739,1737,1667
20231122,145300,5852491822,1738,1738,1739,1738,1054
20231122,145200,5850659966,1737,1732,1738,1732,3481
20231122,145100,5844615649,1735,1728,1735,1727,5323
20231122,145000,5835413831,1728,1734,1734,1727,23075
20231122,144900,5795473138,1734,1735,1735,1734,3346
20231122,144800,5789670429,1734,1737,1737,1734,9758
20231122,144700,5772743520,1735,1738,1738,1735,19226
20231122,144600,5739369466,1738,1738,1738,1735,12602
20231122,144500,5717493592,1738,1740,1740,1737,24477
20231122,144400,5674917645,1740,1741,1742,1740,20345
20231122,144300,5639506497,1742,1742,1742,1741,7679
20231122,144200,5626135062,1742,1744,1744,1742,12079
20231122,144100,5605091514,1745,1743,1745,1743,2543
20231122,144000,5600659011,1743,1744,1744,1743,6238
20231122,143900,5589782248,1745,1745,1745,1745,48
20231122,143800,5589698488,1744,1744,1744,1744,57
20231122,143700,5589599080,1744,1744,1744,1744,1500
20231122,143600,5586983080,1744,1744,1745,1744,3516
20231122,143500,5580851171,1744,1745,1745,1744,2015
20231122,143400,5577336689,1744,1745,1745,1744,4677
20231122,143300,5569176364,1745,1750,1750,1745,10562
20231122,143200,5550733875,1750,1750,1750,1750,60
20231122,143100,5550628875,1746,1746,1746,1746,100
20231122,143000,5550454275,1746,1748,1748,1746,681
20231122,142900,5549265235,1748,1748,1748,1746,5453
20231122,142800,5539739937,1748,1747,1748,1746,507
20231122,142700,5538853952,1746,1746,1746,1746,2587
20231122,142600,5534337050,1746,1746,1746,1745,610
20231122,142500,5533272440,1746,1752,1752,1745,15953
20231122,142400,5505410266,1751,1750,1751,1750,750
20231122,142300,5504097570,1750,1749,1750,1748,1661
20231122,142200,5501191396,1750,1749,1750,1749,67
20231122,142100,5501074189,1751,1746,1751,1746,2357
20231122,142000,5496957809,1746,1747,1747,1746,4583
20231122,141900,5488952310,1747,1748,1752,1747,3423
20231122,141800,5482970684,1747,1750,1751,1747,57168
20231122,141700,5382937699,1750,1751,1752,1750,5062
20231122,141600,5374074392,1753,1753,1753,1753,276
20231122,141500,5373590564,1754,1754,1754,1754,242
20231122,141400,5373166096,1754,1751,1754,1751,111
20231122,141300,5372971585,1751,1754,1754,1751,514
20231122,141200,5372070227,1750,1750,1750,1750,300
20231122,141100,5371545227,1750,1754,1754,1750,3273
20231122,141000,5365815340,1754,1752,1754,1752,202
20231122,140900,5365461099,1751,1751,1751,1751,6043
20231122,140800,5354879806,1751,1751,1751,1751,5042
20231122,140700,5346051264,1751,1752,1752,1751,11480
20231122,140600,5325945800,1753,1753,1753,1752,898
20231122,140500,5324371846,1753,1753,1753,1753,1159
20231122,140400,5322340119,1753,1752,1753,1752,385
20231122,140300,5321665221,1752,1753,1753,1752,1072
20231122,140200,5319787067,1753,1752,1753,1752,170
20231122,140100,5319489217,1752,1752,1753,1752,3075
20231122,140000,5314100616,1752,1752,1752,1752,867
20231122,135900,5312581632,1752,1752,1752,1752,1
20231122,135800,5312579880,1751,1751,1752,1751,704
20231122,135700,5311347076,1751,1754,1754,1751,5149
20231122,135600,5302323288,1754,1754,1754,1754,457
20231122,135500,5301521710,1754,1754,1754,1754,2640
20231122,135400,5296891150,1753,1753,1753,1753,1940
20231122,135300,5293490330,1753,1753,1753,1753,638
20231122,135200,5292371916,1753,1753,1753,1752,6115
20231122,135100,5281657934,1753,1753,1754,1753,857
20231122,135000,5280155555,1752,1752,1752,1752,450
20231122,134900,5279367155,1752,1754,1754,1752,17996
20231122,134800,5247813625,1754,1754,1754,1754,2400
20231122,134700,5243604025,1754,1755,1755,1754,538
20231122,134600,5242660335,1755,1755,1755,1754,5574
20231122,134500,5232882985,1756,1754,1756,1754,3985
20231122,134400,5225890233,1754,1755,1755,1754,3688
20231122,134300,5219420328,1757,1755,1757,1755,23
20231122,134200,5219379949,1757,1757,1757,1757,134
20231122,134100,5219144511,1757,1758,1758,1754,5673
20231122,134000,5209189382,1758,1757,1758,1757,74
20231122,133900,5209059322,1757,1756,1757,1756,520
20231122,133800,5208146082,1755,1755,1755,1755,52
20231122,133700,5208054822,1754,1753,1754,1753,1183
20231122,133600,5205979940,1753,1752,1753,1752,155
20231122,133500,5205708360,1752,1752,1752,1752,2001
20231122,133400,5202202608,1752,1752,1752,1752,716
20231122,133300,5200948176,1751,1751,1752,1751,4218
20231122,133200,5193561165,1751,1752,1752,1751,657
20231122,133100,5192410360,1751,1753,1753,1751,9157
20231122,133000,5176368964,1753,1753,1754,1752,5237
20231122,132900,5167189620,1753,1754,1754,1753,9652
20231122,132800,5150268355,1754,1754,1754,1754,685
20231122,132700,5149066865,1754,1755,1755,1754,8364
20231122,132600,5134395369,1754,1760,1760,1754,1921
20231122,132500,5131024676,1760,1760,1760,1760,0
20231122,132400,5131024676,1760,1760,1760,1760,5
20231122,132300,5131015876,1754,1756,1756,1754,9444
20231122,132200,5114443053,1756,1756,1756,1756,3100
20231122,132100,5108999453,1756,1756,1756,1756,319
20231122,132000,5108439289,1756,1756,1756,1755,4074
20231122,131900,5101285573,1756,1759,1759,1756,14273
20231122,131800,5076213852,1760,1760,1760,1760,350
20231122,131700,5075597852,1757,1758,1758,1757,4911
20231122,131600,5066965375,1758,1758,1758,1758,46
20231122,131500,5066884507,1758,1760,1760,1758,2104
20231122,131400,5063181600,1760,1759,1760,1759,1514
20231122,131300,5060516970,1758,1758,1758,1758,131
20231122,131200,5060286672,1758,1759,1759,1758,7958
20231122,131100,5046295295,1759,1760,1760,1759,4160
20231122,131000,5038975854,1759,1759,1759,1759,1217
20231122,130900,5036835151,1760,1764,1764,1759,8020
20231122,130800,5022717228,1764,1767,1767,1764,1976
20231122,130700,5019231512,1764,1761,1764,1761,1102
20231122,130600,5017287644,1761,1763,1763,1761,2999
20231122,130500,5012004459,1763,1761,1763,1761,43
20231122,130400,5011928652,1761,1761,1761,1761,667
20231122,130300,5010754065,1760,1761,1761,1760,863
20231122,130200,5009234795,1760,1760,1760,1760,10
20231122,130100,5009217195,1763,1760,1763,1760,458
20231122,130000,5008411082,1760,1760,1760,1760,279
20231122,125900,5007920042,1760,1761,1761,1759,6200
20231122,125800,4997010042,1760,1762,1762,1760,996
20231122,125700,4995256319,1762,1766,1766,1762,1401
20231122,125600,4992782957,1767,1767,1767,1767,23
20231122,125500,4992742316,1762,1763,1763,1762,3410
20231122,125400,4986733866,1763,1764,1764,1763,2003
20231122,125300,4983202576,1769,1765,1769,1763,112
20231122,125200,4983004710,1769,1767,1770,1763,1698
20231122,125100,4980006268,1770,1767,1771,1767,898
20231122,125000,4978418669,1764,1764,1764,1764,1144
20231122,124900,4976400653,1767,1767,1767,1764,29
20231122,124800,4976349437,1767,1763,1767,1763,332
20231122,124700,4975763497,1767,1767,1767,1767,10
20231122,124600,4975745827,1767,1767,1767,1767,20
20231122,124500,4975710487,1762,1760,1762,1760,3350
20231122,124400,4969810365,1762,1762,1762,1762,28
20231122,124300,4969761029,1762,1760,1762,1760,132
20231122,124200,4969528531,1760,1761,1761,1760,7029
20231122,124100,4957156896,1761,1762,1762,1761,268
20231122,124000,4956684934,1762,1762,1762,1761,727
20231122,123900,4955404147,1762,1765,1765,1762,1415
20231122,123800,4952910492,1764,1764,1764,1762,7687
20231122,123700,4939352642,1764,1765,1765,1764,1809
20231122,123600,4936161542,1765,1766,1766,1765,1076
20231122,123500,4934262037,1766,1767,1767,1765,351
20231122,123400,4933642260,1769,1774,1774,1768,7714
20231122,123300,4919987081,1774,1772,1774,1772,3614
20231122,123200,4913579335,1771,1768,1771,1768,2227
20231122,123100,4909637620,1767,1765,1767,1765,2312
20231122,123000,4905554695,1765,1765,1765,1765,1063
20231122,122900,4903678500,1765,1765,1765,1765,100
20231122,122800,4903502000,1763,1763,1763,1763,0
20231122,122700,4903502000,1763,1762,1764,1762,365
20231122,122600,4902858722,1761,1763,1763,1761,242
20231122,122500,4902432318,1763,1763,1763,1763,2
20231122,122400,4902428792,1763,1762,1763,1761,161
20231122,122300,4902145140,1761,1761,1761,1761,2
20231122,122200,4902141618,1761,1762,1762,1761,702
20231122,122100,4900904928,1763,1763,1763,1763,567
20231122,122000,4899905307,1761,1761,1761,1761,5
20231122,121900,4899896502,1761,1760,1761,1760,4237
20231122,121800,4892438543,1760,1760,1760,1760,502
20231122,121700,4891555023,1760,1760,1760,1758,7862
20231122,121600,4877721727,1759,1758,1759,1758,2011
20231122,121500,4874186349,1757,1757,1757,1757,20
20231122,121400,4874151209,1757,1757,1757,1757,51
20231122,121300,4874061602,1757,1758,1758,1757,250
20231122,121200,4873622351,1757,1758,1758,1757,505
20231122,121100,4872734664,1757,1757,1757,1757,1999
20231122,121000,4869222421,1757,1760,1760,1757,4848
20231122,120900,4860701088,1759,1758,1759,1758,364
20231122,120800,4860060869,1758,1758,1758,1758,11
20231122,120700,4860041531,1758,1758,1758,1758,50
20231122,120600,4859953631,1758,1758,1758,1758,3
20231122,120500,4859948357,1758,1758,1759,1758,358
20231122,120400,4859318963,1758,1758,1758,1756,317
20231122,120300,4858762107,1757,1757,1757,1757,108
20231122,120200,4858572351,1756,1757,1757,1756,878
20231122,120100,4857030303,1758,1757,1758,1757,113
20231122,120000,4856831753,1757,1757,1757,1757,632
20231122,115900,4855721329,1757,1758,1758,1757,1241
20231122,115800,4853539851,1758,1759,1759,1758,96
20231122,115700,4853371072,1760,1760,1760,1760,459
20231122,115600,4852563232,1756,1760,1760,1756,4299
20231122,115500,4845011359,1760,1760,1760,1760,40
20231122,115400,4844940959,1760,1760,1760,1760,22
20231122,115300,4844902239,1760,1757,1760,1757,21
20231122,115200,4844865315,1756,1756,1756,1756,1550
20231122,115100,4842143515,1756,1756,1757,1756,940
20231122,115000,4840492871,1756,1758,1758,1756,2421
20231122,114900,4836239017,1758,1758,1758,1758,1084
20231122,114800,4834333345,1757,1758,1758,1757,651
20231122,114700,4833188968,1757,1758,1758,1757,172
20231122,114600,4832886681,1758,1758,1758,1757,4770
20231122,114500,4824505187,1757,1757,1758,1757,2051
20231122,114400,4820900879,1757,1757,1757,1757,200
20231122,114300,4820549479,1757,1757,1757,1756,584
20231122,114200,4819523446,1757,1758,1758,1757,949
20231122,114100,4817856039,1758,1760,1760,1758,239
20231122,114000,4817435875,1759,1760,1760,1759,959
20231122,113900,4815748070,1759,1759,1759,1758,20
20231122,113800,4815712895,1758,1758,1758,1758,100
20231122,113700,4815537095,1758,1758,1758,1758,1749
20231122,113600,4812462353,1757,1757,1757,1757,254
20231122,113500,4812016075,1756,1756,1758,1756,1481
20231122,113400,4809413738,1755,1755,1755,1755,108
20231122,113300,4809224198,1755,1755,1755,1754,4375
20231122,113200,4801549450,1755,1758,1758,1754,18982
20231122,113100,4768227719,1758,1758,1758,1757,2220
20231122,113000,4764327159,1758,1757,1758,1756,1424
20231122,112900,4761825780,1757,1757,1758,1757,1053
20231122,112800,4759975658,1757,1757,1757,1757,17
20231122,112700,4759945789,1757,1758,1758,1757,284
20231122,112600,4759446552,1757,1756,1757,1756,679
20231122,112500,4758254028,1756,1756,1756,1755,5319
20231122,112400,4748913894,1756,1756,1756,1756,471
20231122,112300,4748086818,1756,1759,1759,1756,13587
20231122,112200,4724212303,1760,1761,1761,1760,1427
20231122,112100,4721700765,1761,1761,1761,1760,251
20231122,112000,4721258786,1761,1760,1761,1760,254
20231122,111900,4720811736,1760,1762,1762,1760,5402
20231122,111800,4711303454,1762,1761,1762,1761,2
20231122,111700,4711299931,1761,1760,1761,1760,1415
20231122,111600,4708809469,1760,1762,1765,1760,2524
20231122,111500,4704365455,1761,1760,1761,1760,1050
20231122,111400,4702517405,1761,1760,1761,1760,172
20231122,111300,4702214683,1760,1760,1761,1760,5315
20231122,111200,4692860148,1761,1764,1764,1761,5278
20231122,111100,4683556917,1765,1764,1766,1764,4388
20231122,111000,4675810974,1764,1764,1764,1762,738
20231122,110900,4674510510,1763,1762,1765,1762,581
20231122,110800,4673486304,1760,1758,1760,1757,2990
20231122,110700,4668229891,1758,1759,1759,1758,413
20231122,110600,4667503828,1758,1758,1759,1758,1299
20231122,110500,4665219907,1758,1759,1763,1758,2613
20231122,110400,4660624753,1760,1766,1766,1759,5249
20231122,110300,4651383886,1766,1760,1766,1760,164
20231122,110200,4651094417,1759,1758,1759,1758,1736
20231122,110100,4648040846,1758,1758,1759,1758,451
20231122,110000,4647247983,1759,1758,1759,1757,518
20231122,105900,4646337391,1758,1758,1759,1757,4410
20231122,105800,4638585684,1758,1758,1759,1758,43
20231122,105700,4638510088,1758,1759,1759,1758,1293
20231122,105600,4636236917,1759,1761,1761,1759,8414
20231122,105500,4621432733,1761,1761,1761,1761,995
20231122,105400,4619680538,1764,1761,1764,1761,3046
20231122,105300,4614316501,1761,1761,1761,1761,386
20231122,105200,4613636755,1760,1760,1765,1760,731
20231122,105100,4612349159,1760,1759,1761,1759,878
20231122,105000,4610804185,1759,1761,1761,1759,10071
20231122,104900,4593087287,1761,1763,1763,1761,4349
20231122,104800,4585421187,1763,1765,1765,1763,990
20231122,104700,4583675470,1765,1766,1766,1763,6611
20231122,104600,4572009301,1768,1765,1770,1765,14276
20231122,104500,4546772877,1765,1765,1765,1765,956
20231122,104400,4545085537,1765,1762,1765,1762,1504
20231122,104300,4542433984,1761,1764,1764,1761,4176
20231122,104200,4535074078,1764,1763,1764,1763,2780
20231122,104100,4530172421,1764,1763,1764,1763,2281
20231122,104000,4526150518,1763,1763,1764,1763,539
20231122,103900,4525200053,1761,1763,1763,1761,189
20231122,103800,4524866960,1760,1760,1760,1760,1656
20231122,103700,4521952400,1760,1760,1760,1758,3860
20231122,103600,4515163576,1760,1759,1760,1759,3169
20231122,103500,4509588149,1759,1758,1759,1757,2337
20231122,103400,4505480394,1757,1759,1759,1757,380
20231122,103300,4504812335,1758,1758,1759,1758,2034
20231122,103200,4501235182,1758,1758,1758,1758,3855
20231122,103100,4494458092,1760,1754,1760,1753,16939
20231122,103000,4464726383,1755,1754,1756,1754,1784
20231122,102900,4461595090,1754,1752,1754,1752,2089
20231122,102800,4457932764,1753,1756,1756,1753,17658
20231122,102700,4426952578,1756,1758,1758,1756,8198
20231122,102600,4412546058,1758,1760,1761,1758,13455
20231122,102500,4388872177,1761,1761,1761,1760,2925
20231122,102400,4383722392,1760,1761,1765,1760,4945
20231122,102300,4375017337,1761,1762,1762,1760,7460
20231122,102200,4361881133,1762,1765,1765,1761,14518
20231122,102100,4336286024,1765,1764,1765,1764,1941
20231122,102000,4332861510,1764,1770,1770,1764,11051
20231122,101900,4313360320,1771,1764,1771,1764,3606
20231122,101800,4306993722,1765,1765,1765,1764,4479
20231122,101700,4299088796,1765,1764,1765,1764,2938
20231122,101600,4293903849,1764,1764,1765,1764,2414
20231122,101500,4289645243,1764,1764,1764,1763,5796
20231122,101400,4279423544,1764,1765,1766,1763,4224
20231122,101300,4271970219,1765,1765,1766,1764,2423
20231122,101200,4267693632,1765,1770,1770,1764,7133
20231122,101100,4255089942,1772,1770,1773,1769,1209
20231122,101000,4252949461,1770,1774,1775,1770,6730
20231122,100900,4241021591,1774,1770,1774,1770,2655
20231122,100800,4236313169,1770,1769,1770,1768,9146
20231122,100700,4220132895,1769,1764,1769,1763,4099
20231122,100600,4212902970,1769,1770,1770,1763,8318
20231122,100500,4198196897,1770,1768,1770,1763,15398
20231122,100400,4170998545,1766,1763,1769,1763,13029
20231122,100300,4147973754,1763,1761,1763,1759,6985
20231122,100200,4135671607,1761,1761,1763,1760,5243
20231122,100100,4126433396,1761,1759,1764,1759,650
20231122,100000,4125288722,1760,1761,1767,1760,14232
20231122,095900,4100204589,1761,1764,1764,1760,1533
20231122,095800,4097504655,1764,1767,1768,1758,3601
20231122,095700,4091166515,1768,1764,1768,1757,3950
20231122,095600,4084203778,1757,1756,1766,1756,25257
20231122,095500,4039705358,1754,1773,1773,1751,73940
20231122,095400,3909449570,1771,1774,1775,1771,16115
20231122,095300,3880878522,1775,1774,1775,1773,4884
20231122,095200,3872211532,1774,1773,1774,1773,9520
20231122,095100,3855332570,1773,1775,1775,1772,11789
20231122,095000,3834429116,1775,1779,1779,1775,14223
20231122,094900,3809165236,1779,1785,1785,1777,22329
20231122,094800,3769422288,1785,1783,1785,1780,16360
20231122,094700,3740259124,1782,1784,1784,1782,2771
20231122,094600,3735320882,1782,1783,1784,1782,7319
20231122,094500,3722273642,1783,1781,1785,1781,9235
20231122,094400,3705807889,1785,1782,1786,1778,33946
20231122,094300,3645351223,1783,1790,1791,1783,25785
20231122,094200,3599265975,1791,1794,1794,1790,15579
20231122,094100,3571351830,1794,1790,1795,1790,7283
20231122,094000,3558296170,1792,1802,1802,1790,43360
20231122,093900,3480404037,1802,1811,1811,1801,49380
20231122,093800,3391156990,1811,1813,1814,1811,30332
20231122,093700,3336197252,1813,1815,1816,1813,17858
20231122,093600,3303811116,1815,1819,1820,1814,21846
20231122,093500,3264137681,1819,1819,1820,1818,4958
20231122,093400,3255119224,1818,1817,1820,1817,1748
20231122,093300,3251941672,1817,1816,1820,1814,14795
20231122,093200,3225075639,1815,1816,1817,1813,27084
20231122,093100,3175934635,1816,1819,1819,1816,15325
20231122,093000,3148089909,1819,1826,1826,1818,25620
20231122,092900,3101411582,1826,1826,1828,1825,4670
20231122,092800,3092885517,1829,1826,1829,1824,8154
20231122,092700,3077996495,1830,1834,1836,1825,16681
20231122,092600,3047420849,1834,1829,1834,1828,6302
20231122,092500,3035877787,1828,1820,1828,1820,37165
20231122,092400,2968146801,1821,1822,1823,1819,3203
20231122,092300,2962311772,1823,1817,1823,1816,6685
20231122,092200,2950150891,1816,1819,1823,1816,21090
20231122,092100,2911803652,1819,1819,1820,1818,13340
20231122,092000,2887540334,1820,1823,1824,1818,42621
20231122,091900,2809928932,1823,1827,1827,1823,21108
20231122,091800,2771407585,1828,1828,1829,1825,23672
20231122,091700,2728164853,1829,1834,1836,1828,22191
20231122,091600,2687535352,1835,1836,1836,1833,27915
20231122,091500,2636329072,1836,1839,1840,1834,45872
20231122,091400,2552017069,1839,1834,1840,1834,24517
20231122,091300,2506960466,1834,1827,1834,1827,17623
20231122,091200,2474666030,1829,1825,1831,1824,15134
20231122,091100,2447037389,1825,1830,1834,1823,26248
20231122,091000,2399044077,1834,1844,1844,1821,88261
20231122,090900,2237284738,1845,1853,1853,1845,57797
20231122,090800,2130463109,1854,1856,1857,1852,36173
20231122,090700,2063391283,1856,1860,1860,1852,52094
20231122,090600,1966691832,1858,1870,1872,1858,70887
20231122,090500,1834526329,1870,1877,1877,1867,53190
20231122,090400,1735008548,1876,1870,1894,1863,85572
20231122,090300,1574180598,1864,1898,1899,1860,108426
20231122,090200,1369824868,1898,1904,1904,1894,165481
20231122,090100,1055428352,1904,1902,1907,1895,181980
20231122,090000,709283170,1902,1844,1907,1844,372912