stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231124,193300,2753037888,1613,1613,1613,1613,67612
20231124,193200,2753037888,1613,1613,1613,1613,0
20231124,193100,2753037888,1613,1613,1613,1613,0
20231124,193000,2753037888,1613,1613,1613,1613,0
20231124,192900,2753037888,1613,1613,1613,1613,0
20231124,192800,2753037888,1613,1613,1613,1613,0
20231124,192700,2753037888,1613,1613,1613,1613,0
20231124,192600,2753037888,1613,1613,1613,1613,0
20231124,192500,2753037888,1613,1613,1613,1613,0
20231124,192400,2753037888,1613,1613,1613,1613,0
20231124,192300,2753037888,1613,1613,1613,1613,0
20231124,192200,2753037888,1613,1613,1613,1613,0
20231124,192100,2753037888,1613,1613,1613,1613,0
20231124,192000,2753037888,1613,1613,1613,1613,0
20231124,191900,2753037888,1613,1613,1613,1613,0
20231124,191800,2753037888,1613,1613,1613,1613,0
20231124,191700,2753037888,1613,1613,1613,1613,0
20231124,191600,2753037888,1613,1613,1613,1613,0
20231124,191500,2753037888,1613,1613,1613,1613,0
20231124,191400,2753037888,1613,1613,1613,1613,0
20231124,191300,2753037888,1613,1613,1613,1613,0
20231124,191200,2753037888,1613,1613,1613,1613,0
20231124,191100,2753037888,1613,1613,1613,1613,0
20231124,191000,2753037888,1613,1613,1613,1613,0
20231124,190900,2753037888,1613,1613,1613,1613,0
20231124,190800,2753037888,1613,1613,1613,1613,0
20231124,190700,2753037888,1613,1613,1613,1613,0
20231124,190600,2753037888,1613,1613,1613,1613,0
20231124,190500,2753037888,1613,1613,1613,1613,0
20231124,190400,2753037888,1613,1613,1613,1613,0
20231124,190300,2753037888,1613,1613,1613,1613,67612
20231124,190200,2753037888,1613,1613,1613,1613,0
20231124,190100,2753037888,1613,1613,1613,1613,0
20231124,190000,2753037888,1613,1613,1613,1613,0
20231124,185900,2753037888,1613,1613,1613,1613,0
20231124,185800,2753037888,1613,1613,1613,1613,0
20231124,185700,2753037888,1613,1613,1613,1613,0
20231124,185600,2753037888,1613,1613,1613,1613,0
20231124,185500,2753037888,1613,1613,1613,1613,0
20231124,185400,2753037888,1613,1613,1613,1613,0
20231124,185300,2753037888,1613,1613,1613,1613,0
20231124,185200,2753037888,1613,1613,1613,1613,0
20231124,185100,2753037888,1613,1613,1613,1613,0
20231124,185000,2753037888,1613,1613,1613,1613,0
20231124,184900,2753037888,1613,1613,1613,1613,0
20231124,184800,2753037888,1613,1613,1613,1613,0
20231124,184700,2753037888,1613,1613,1613,1613,0
20231124,184600,2753037888,1613,1613,1613,1613,0
20231124,184500,2753037888,1613,1613,1613,1613,0
20231124,184400,2753037888,1613,1613,1613,1613,0
20231124,184300,2753037888,1613,1613,1613,1613,0
20231124,184200,2753037888,1613,1613,1613,1613,0
20231124,184100,2753037888,1613,1613,1613,1613,0
20231124,184000,2753037888,1613,1613,1613,1613,0
20231124,183900,2753037888,1613,1613,1613,1613,0
20231124,183800,2753037888,1613,1613,1613,1613,0
20231124,183700,2753037888,1613,1613,1613,1613,0
20231124,183600,2753037888,1613,1613,1613,1613,0
20231124,183500,2753037888,1613,1613,1613,1613,0
20231124,183400,2753037888,1613,1613,1613,1613,0
20231124,183300,2753037888,1613,1613,1613,1613,67612
20231124,183200,2753037888,1613,1613,1613,1613,0
20231124,183100,2753037888,1613,1613,1613,1613,0
20231124,183000,2753037888,1613,1613,1613,1613,0
20231124,182900,2753037888,1613,1613,1613,1613,0
20231124,182800,2753037888,1613,1613,1613,1613,0
20231124,182700,2753037888,1613,1613,1613,1613,0
20231124,182600,2753037888,1613,1613,1613,1613,0
20231124,182500,2753037888,1613,1613,1613,1613,0
20231124,182400,2753037888,1613,1613,1613,1613,0
20231124,182300,2753037888,1613,1613,1613,1613,0
20231124,182200,2753037888,1613,1613,1613,1613,0
20231124,182100,2753037888,1613,1613,1613,1613,0
20231124,182000,2753037888,1613,1613,1613,1613,0
20231124,181900,2753037888,1613,1613,1613,1613,0
20231124,181800,2753037888,1613,1613,1613,1613,0
20231124,181700,2753037888,1613,1613,1613,1613,0
20231124,181600,2753037888,1613,1613,1613,1613,0
20231124,181500,2753037888,1613,1613,1613,1613,0
20231124,181400,2753037888,1613,1613,1613,1613,0
20231124,181300,2753037888,1613,1613,1613,1613,0
20231124,181200,2753037888,1613,1613,1613,1613,0
20231124,181100,2753037888,1613,1613,1613,1613,0
20231124,181000,2753037888,1613,1613,1613,1613,0
20231124,180900,2753037888,1613,1613,1613,1613,0
20231124,180800,2753037888,1613,1613,1613,1613,0
20231124,180700,2753037888,1613,1613,1613,1613,0
20231124,180600,2753037888,1613,1613,1613,1613,0
20231124,180500,2753037888,1613,1613,1613,1613,0
20231124,180400,2753037888,1613,1613,1613,1613,0
20231124,180300,2753037888,1613,1613,1613,1613,67612
20231124,180200,2753037888,1613,1613,1613,1613,0
20231124,180100,2753037888,1613,1613,1613,1613,0
20231124,180000,2753037888,1613,1613,1613,1613,0
20231124,175900,2753037888,1613,1613,1613,1613,0
20231124,175800,2753037888,1613,1613,1613,1613,0
20231124,175700,2753037888,1613,1613,1613,1613,0
20231124,175600,2753037888,1613,1613,1613,1613,0
20231124,175500,2753037888,1613,1613,1613,1613,0
20231124,175400,2753037888,1613,1613,1613,1613,0
20231124,175300,2753037888,1613,1613,1613,1613,0
20231124,175200,2753037888,1613,1613,1613,1613,0
20231124,175100,2753037888,1613,1613,1613,1613,0
20231124,175000,2753037888,1613,1613,1613,1613,0
20231124,174900,2753037888,1613,1613,1613,1613,0
20231124,174800,2753037888,1613,1613,1613,1613,0
20231124,174700,2753037888,1613,1613,1613,1613,0
20231124,174600,2753037888,1613,1613,1613,1613,0
20231124,174500,2753037888,1613,1613,1613,1613,0
20231124,174400,2753037888,1613,1613,1613,1613,0
20231124,174300,2753037888,1613,1613,1613,1613,0
20231124,174200,2753037888,1613,1613,1613,1613,0
20231124,174100,2753037888,1613,1613,1613,1613,0
20231124,174000,2753037888,1613,1613,1613,1613,0
20231124,173900,2753037888,1613,1613,1613,1613,0
20231124,173800,2753037888,1613,1613,1613,1613,0
20231124,173700,2753037888,1613,1613,1613,1613,0
20231124,173600,2753037888,1613,1613,1613,1613,0
20231124,173500,2753037888,1613,1613,1613,1613,0
20231124,173400,2753037888,1613,1613,1613,1613,0
20231124,173300,2753037888,1613,1613,1613,1613,67612
20231124,173200,2753037888,1613,1613,1613,1613,0
20231124,173100,2753037888,1613,1613,1613,1613,0
20231124,173000,2753037888,1613,1613,1613,1613,0
20231124,172900,2753037888,1613,1613,1613,1613,0
20231124,172800,2753037888,1613,1613,1613,1613,0
20231124,172700,2753037888,1613,1613,1613,1613,0
20231124,172600,2753037888,1613,1613,1613,1613,0
20231124,172500,2753037888,1613,1613,1613,1613,0
20231124,172400,2753037888,1613,1613,1613,1613,0
20231124,172300,2753037888,1613,1613,1613,1613,0
20231124,172200,2753037888,1613,1613,1613,1613,0
20231124,172100,2753037888,1613,1613,1613,1613,0
20231124,172000,2753037888,1613,1613,1613,1613,0
20231124,171900,2753037888,1613,1613,1613,1613,0
20231124,171800,2753037888,1613,1613,1613,1613,0
20231124,171700,2753037888,1613,1613,1613,1613,0
20231124,171600,2753037888,1613,1613,1613,1613,0
20231124,171500,2753037888,1613,1613,1613,1613,0
20231124,171400,2753037888,1613,1613,1613,1613,0
20231124,171300,2753037888,1613,1613,1613,1613,0
20231124,171200,2753037888,1613,1613,1613,1613,0
20231124,171100,2753037888,1613,1613,1613,1613,0
20231124,171000,2753037888,1613,1613,1613,1613,0
20231124,170900,2753037888,1613,1613,1613,1613,0
20231124,170800,2753037888,1613,1613,1613,1613,0
20231124,170700,2753037888,1613,1613,1613,1613,0
20231124,170600,2753037888,1613,1613,1613,1613,0
20231124,170500,2753037888,1613,1613,1613,1613,0
20231124,170400,2753037888,1613,1613,1613,1613,0
20231124,170300,2753037888,1613,1613,1613,1613,67612
20231124,170200,2753037888,1613,1613,1613,1613,0
20231124,170100,2753037888,1613,1613,1613,1613,0
20231124,170000,2753037888,1613,1613,1613,1613,0
20231124,165900,2753037888,1613,1613,1613,1613,0
20231124,165800,2753037888,1613,1613,1613,1613,0
20231124,165700,2753037888,1613,1613,1613,1613,0
20231124,165600,2753037888,1613,1613,1613,1613,0
20231124,165500,2753037888,1613,1613,1613,1613,0
20231124,165400,2753037888,1613,1613,1613,1613,0
20231124,165300,2753037888,1613,1613,1613,1613,0
20231124,165200,2753037888,1613,1613,1613,1613,0
20231124,165100,2753037888,1613,1613,1613,1613,0
20231124,165000,2753037888,1613,1613,1613,1613,0
20231124,164900,2753037888,1613,1613,1613,1613,0
20231124,164800,2753037888,1613,1613,1613,1613,0
20231124,164700,2753037888,1613,1613,1613,1613,0
20231124,164600,2753037888,1613,1613,1613,1613,0
20231124,164500,2753037888,1613,1613,1613,1613,0
20231124,164400,2753037888,1613,1613,1613,1613,0
20231124,164300,2753037888,1613,1613,1613,1613,0
20231124,164200,2753037888,1613,1613,1613,1613,0
20231124,164100,2753037888,1613,1613,1613,1613,0
20231124,164000,2753037888,1613,1613,1613,1613,0
20231124,163900,2753037888,1613,1613,1613,1613,0
20231124,163800,2753037888,1613,1613,1613,1613,0
20231124,163700,2753037888,1613,1613,1613,1613,0
20231124,163600,2753037888,1613,1613,1613,1613,0
20231124,163500,2753037888,1613,1613,1613,1613,0
20231124,163400,2753037888,1613,1613,1613,1613,0
20231124,163300,2753037888,1613,1613,1613,1613,67612
20231124,163200,2753037888,1613,1613,1613,1613,0
20231124,163100,2753037888,1613,1613,1613,1613,0
20231124,163000,2753037888,1613,1613,1613,1613,0
20231124,162900,2753037888,1613,1613,1613,1613,0
20231124,162800,2753037888,1613,1613,1613,1613,0
20231124,162700,2753037888,1613,1613,1613,1613,0
20231124,162600,2753037888,1613,1613,1613,1613,0
20231124,162500,2753037888,1613,1613,1613,1613,0
20231124,162400,2753037888,1613,1613,1613,1613,0
20231124,162300,2753037888,1613,1613,1613,1613,0
20231124,162200,2753037888,1613,1613,1613,1613,0
20231124,162100,2753037888,1613,1613,1613,1613,0
20231124,162000,2753037888,1613,1613,1613,1613,0
20231124,161900,2753037888,1613,1613,1613,1613,0
20231124,161800,2753037888,1613,1613,1613,1613,0
20231124,161700,2753037888,1613,1613,1613,1613,0
20231124,161600,2753037888,1613,1613,1613,1613,0
20231124,161500,2753037888,1613,1613,1613,1613,0
20231124,161400,2753037888,1613,1613,1613,1613,0
20231124,161300,2753037888,1613,1613,1613,1613,0
20231124,161200,2753037888,1613,1613,1613,1613,0
20231124,161100,2753037888,1613,1613,1613,1613,0
20231124,161000,2753037888,1613,1613,1613,1613,0
20231124,160900,2753037888,1613,1613,1613,1613,0
20231124,160800,2753037888,1613,1613,1613,1613,0
20231124,160700,2753037888,1613,1613,1613,1613,0
20231124,160600,2753037888,1613,1613,1613,1613,0
20231124,160500,2753037888,1613,1613,1613,1613,0
20231124,160400,2753037888,1613,1613,1613,1613,0
20231124,160300,2753037888,1613,1613,1613,1613,67612
20231124,160200,2753037888,1613,1613,1613,1613,0
20231124,160100,2753037888,1613,1613,1613,1613,0
20231124,160000,2753037888,1613,1613,1613,1613,0
20231124,155900,2753037888,1613,1613,1613,1613,0
20231124,155800,2753037888,1613,1613,1613,1613,0
20231124,155700,2753037888,1613,1613,1613,1613,0
20231124,155600,2753037888,1613,1613,1613,1613,0
20231124,155500,2753037888,1613,1613,1613,1613,0
20231124,155400,2753037888,1613,1613,1613,1613,0
20231124,155300,2753037888,1613,1613,1613,1613,0
20231124,155200,2753037888,1613,1613,1613,1613,0
20231124,155100,2753037888,1613,1613,1613,1613,0
20231124,155000,2753037888,1613,1613,1613,1613,0
20231124,154900,2753037888,1613,1613,1613,1613,0
20231124,154800,2753037888,1613,1613,1613,1613,0
20231124,154700,2753037888,1613,1613,1613,1613,0
20231124,154600,2753037888,1613,1613,1613,1613,0
20231124,154500,2753037888,1613,1613,1613,1613,0
20231124,154400,2753037888,1613,1613,1613,1613,0
20231124,154300,2753037888,1613,1613,1613,1613,0
20231124,154200,2753037888,1613,1613,1613,1613,0
20231124,154100,2753037888,1613,1613,1613,1613,0
20231124,154000,2753037888,1613,1613,1613,1613,0
20231124,153900,2753037888,1613,1613,1613,1613,0
20231124,153800,2753037888,1613,1613,1613,1613,0
20231124,153700,2753037888,1613,1613,1613,1613,0
20231124,153600,2753037888,1613,1613,1613,1613,0
20231124,153500,2753037888,1613,1613,1613,1613,0
20231124,153400,2753037888,1613,1613,1613,1613,0
20231124,153300,2753037888,1613,1613,1613,1613,67612
20231124,153200,2753037888,1613,1613,1613,1613,0
20231124,153100,2753037888,1613,1613,1613,1613,0
20231124,153000,2753037888,1613,1613,1613,1613,67612
20231124,152900,2643979732,1616,1616,1616,1616,0
20231124,152800,2643979732,1616,1616,1616,1616,0
20231124,152700,2643979732,1616,1616,1616,1616,0
20231124,152600,2643979732,1616,1616,1616,1616,0
20231124,152500,2643979732,1616,1616,1616,1616,0
20231124,152400,2643979732,1616,1616,1616,1616,0
20231124,152300,2643979732,1616,1616,1616,1616,0
20231124,152200,2643979732,1616,1616,1616,1616,0
20231124,152100,2643979732,1616,1616,1616,1616,0
20231124,152000,2643979732,1616,1616,1616,1616,0
20231124,151900,2643979732,1616,1618,1618,1616,17907
20231124,151800,2615029840,1618,1619,1620,1618,6995
20231124,151700,2603704079,1619,1619,1620,1619,17204
20231124,151600,2575848768,1619,1618,1619,1618,11787
20231124,151500,2556776102,1617,1618,1619,1617,7055
20231124,151400,2545362625,1617,1619,1619,1617,1060
20231124,151300,2543647758,1619,1620,1620,1618,2944
20231124,151200,2538881622,1620,1620,1620,1618,4183
20231124,151100,2532112401,1620,1620,1620,1619,5219
20231124,151000,2523660796,1620,1620,1621,1619,2720
20231124,150900,2519253313,1620,1619,1620,1619,1818
20231124,150800,2516308158,1619,1620,1620,1619,769
20231124,150700,2515062498,1620,1619,1620,1619,3463
20231124,150600,2509454661,1619,1618,1620,1618,1789
20231124,150500,2506558007,1618,1617,1620,1617,7873
20231124,150400,2493818163,1618,1618,1618,1617,853
20231124,150300,2492438078,1618,1622,1622,1618,10463
20231124,150200,2475493567,1621,1621,1621,1621,785
20231124,150100,2474221082,1622,1621,1622,1621,802
20231124,150000,2472921038,1621,1622,1622,1621,802
20231124,145900,2471620928,1622,1622,1622,1622,414
20231124,145800,2470949420,1622,1622,1622,1622,534
20231124,145700,2470083272,1621,1621,1621,1620,2235
20231124,145600,2466460342,1620,1619,1620,1618,3351
20231124,145500,2461032939,1619,1619,1619,1618,6576
20231124,145400,2450390657,1619,1620,1620,1619,246
20231124,145300,2449992382,1620,1619,1620,1619,1238
20231124,145200,2447987834,1619,1617,1619,1617,1265
20231124,145100,2445940893,1616,1620,1620,1616,5908
20231124,145000,2436385269,1620,1622,1622,1620,9458
20231124,144900,2421060810,1622,1623,1623,1622,11256
20231124,144800,2402800593,1623,1624,1624,1623,1260
20231124,144700,2400755053,1624,1624,1624,1624,142
20231124,144600,2400524445,1625,1624,1625,1624,2186
20231124,144500,2396974195,1624,1624,1624,1624,818
20231124,144400,2395645763,1624,1625,1625,1624,1411
20231124,144300,2393354267,1625,1625,1625,1624,845
20231124,144200,2391981156,1625,1626,1627,1625,8335
20231124,144100,2378428956,1627,1627,1628,1627,4116
20231124,144000,2371732198,1627,1627,1627,1627,130
20231124,143900,2371520688,1627,1626,1627,1625,4322
20231124,143800,2364493087,1626,1623,1626,1623,11474
20231124,143700,2345854569,1624,1623,1624,1622,4287
20231124,143600,2338897080,1624,1623,1624,1623,61
20231124,143500,2338798076,1624,1624,1624,1623,1565
20231124,143400,2336256536,1623,1622,1623,1622,10310
20231124,143300,2319530258,1622,1622,1622,1622,239
20231124,143200,2319142600,1622,1621,1622,1621,3024
20231124,143100,2314238364,1620,1620,1620,1620,568
20231124,143000,2313318204,1620,1617,1620,1616,5886
20231124,142900,2303786506,1617,1618,1618,1617,656
20231124,142800,2302725604,1618,1619,1619,1618,1049
20231124,142700,2301027768,1620,1619,1620,1619,677
20231124,142600,2299931595,1619,1620,1620,1619,804
20231124,142500,2298629753,1619,1620,1621,1619,479
20231124,142400,2297853738,1621,1618,1621,1618,1001
20231124,142300,2296234117,1618,1622,1622,1617,3894
20231124,142200,2289929639,1622,1622,1622,1622,678
20231124,142100,2288829923,1622,1619,1622,1619,4829
20231124,142000,2281004854,1618,1619,1619,1618,1281
20231124,141900,2278931283,1620,1620,1620,1620,593
20231124,141800,2277970623,1620,1620,1620,1620,1442
20231124,141700,2275634583,1621,1621,1621,1620,86
20231124,141600,2275495208,1621,1620,1621,1620,3098
20231124,141500,2270476350,1622,1623,1623,1622,835
20231124,141400,2269121146,1623,1623,1623,1622,317
20231124,141300,2268606659,1623,1623,1624,1623,914
20231124,141200,2267123180,1623,1618,1623,1618,6372
20231124,141100,2256791435,1619,1616,1619,1616,4596
20231124,141000,2249359959,1616,1617,1617,1616,1550
20231124,140900,2246854609,1618,1618,1619,1616,1515
20231124,140800,2244404760,1619,1620,1620,1619,1007
20231124,140700,2242773765,1619,1621,1621,1619,2872
20231124,140600,2238118782,1621,1621,1622,1621,3107
20231124,140500,2233080770,1621,1618,1621,1618,8671
20231124,140400,2219038560,1618,1617,1618,1617,2669
20231124,140300,2214721787,1617,1616,1617,1616,1711
20231124,140200,2211956511,1616,1615,1616,1615,1048
20231124,140100,2210262953,1615,1616,1616,1615,118
20231124,140000,2210072283,1616,1616,1616,1616,2054
20231124,135900,2206753019,1616,1615,1616,1615,686
20231124,135800,2205644943,1616,1616,1616,1616,602
20231124,135700,2204672111,1616,1616,1616,1615,705
20231124,135600,2203533331,1616,1616,1616,1616,438
20231124,135500,2202825523,1615,1615,1615,1614,807
20231124,135400,2201522259,1615,1615,1616,1615,1356
20231124,135300,2199332129,1615,1614,1615,1614,976
20231124,135200,2197756389,1615,1613,1615,1613,1211
20231124,135100,2195801934,1613,1613,1613,1613,1800
20231124,135000,2192898534,1613,1613,1613,1612,1743
20231124,134900,2190087078,1613,1613,1613,1612,420
20231124,134800,2189409628,1615,1612,1615,1611,9044
20231124,134700,2174815142,1611,1614,1614,1611,2684
20231124,134600,2170483706,1614,1611,1614,1611,21586
20231124,134500,2135705639,1611,1611,1611,1611,1637
20231124,134400,2133068432,1610,1613,1613,1610,2169
20231124,134300,2129574172,1611,1614,1614,1611,245
20231124,134200,2129178748,1611,1614,1615,1610,19326
20231124,134100,2098024894,1614,1615,1615,1614,4041
20231124,134000,2091498878,1615,1616,1616,1615,649
20231124,133900,2090450244,1615,1615,1617,1615,661
20231124,133800,2089382289,1615,1615,1616,1615,3776
20231124,133700,2083283849,1615,1614,1615,1614,5295
20231124,133600,2074734483,1614,1615,1615,1614,139
20231124,133500,2074510136,1613,1613,1614,1613,126
20231124,133400,2074306860,1613,1613,1615,1613,3300
20231124,133300,2068978811,1613,1614,1614,1613,922
20231124,133200,2067491604,1614,1613,1614,1613,1432
20231124,133100,2065181568,1613,1613,1613,1612,2015
20231124,133000,2061931438,1613,1613,1614,1613,6007
20231124,132900,2052242070,1613,1613,1614,1613,958
20231124,132800,2050696103,1613,1614,1614,1613,2895
20231124,132700,2046023802,1615,1614,1615,1614,599
20231124,132600,2045056962,1615,1614,1615,1614,4739
20231124,132500,2037407687,1614,1613,1615,1613,7391
20231124,132400,2025484992,1614,1614,1615,1614,6689
20231124,132300,2014684872,1614,1615,1615,1614,6168
20231124,132200,2004724538,1615,1614,1615,1614,1318
20231124,132100,2002597018,1614,1615,1615,1614,3123
20231124,132000,1997556182,1615,1615,1615,1614,2473
20231124,131900,1993562768,1615,1617,1617,1615,13339
20231124,131800,1972014828,1617,1618,1618,1617,4286
20231124,131700,1965083532,1618,1618,1618,1618,1248
20231124,131600,1963064268,1618,1619,1619,1618,1578
20231124,131500,1960510909,1618,1619,1619,1618,414
20231124,131400,1959840743,1618,1619,1619,1618,1233
20231124,131300,1957844536,1619,1618,1620,1618,2156
20231124,131200,1954354112,1620,1618,1620,1617,12345
20231124,131100,1934378199,1619,1621,1621,1619,16138
20231124,131000,1908240459,1620,1620,1620,1620,2317
20231124,130900,1904486919,1620,1621,1621,1620,1629
20231124,130800,1901847789,1621,1621,1621,1620,3354
20231124,130700,1896413957,1621,1620,1621,1620,3491
20231124,130600,1890755665,1620,1620,1621,1620,4145
20231124,130500,1884037868,1620,1620,1620,1620,1773
20231124,130400,1881165608,1620,1621,1621,1620,1643
20231124,130300,1878503389,1621,1621,1621,1620,1762
20231124,130200,1875648392,1621,1621,1621,1620,789
20231124,130100,1874369971,1620,1621,1621,1620,451
20231124,130000,1873638960,1621,1621,1621,1621,2150
20231124,125900,1870153810,1621,1621,1621,1620,2516
20231124,125800,1866076374,1621,1621,1621,1621,123
20231124,125700,1865876991,1621,1621,1621,1621,16
20231124,125600,1865851055,1621,1621,1621,1621,1078
20231124,125500,1864103617,1621,1621,1621,1621,1481
20231124,125400,1861702916,1621,1621,1621,1621,955
20231124,125300,1860154861,1621,1622,1622,1621,5945
20231124,125200,1850518015,1622,1623,1623,1622,2721
20231124,125100,1846104478,1623,1623,1623,1622,805
20231124,125000,1844798383,1622,1622,1623,1622,2904
20231124,124900,1840085479,1623,1623,1623,1622,1281
20231124,124800,1838007587,1623,1623,1623,1623,1584
20231124,124700,1835436755,1623,1624,1624,1623,116
20231124,124600,1835248426,1623,1623,1623,1623,205
20231124,124500,1834915711,1623,1624,1624,1623,5484
20231124,124400,1826015127,1624,1624,1624,1624,116
20231124,124300,1825826743,1623,1623,1623,1623,1214
20231124,124200,1823856421,1623,1622,1624,1622,3347
20231124,124100,1818425629,1622,1623,1623,1622,176
20231124,124000,1818140061,1623,1623,1623,1623,716
20231124,123900,1816977993,1623,1622,1623,1622,1236
20231124,123800,1814973191,1622,1624,1624,1622,1824
20231124,123700,1812013262,1623,1623,1623,1623,2209
20231124,123600,1808428055,1623,1622,1623,1622,5085
20231124,123500,1800176788,1623,1623,1623,1623,40
20231124,123400,1800111868,1622,1622,1622,1622,1503
20231124,123300,1797674002,1622,1622,1622,1622,129
20231124,123200,1797464764,1623,1623,1623,1622,455
20231124,123100,1796726604,1623,1622,1623,1622,62
20231124,123000,1796625979,1623,1623,1623,1623,11
20231124,122900,1796608126,1622,1623,1623,1622,1205
20231124,122800,1794653511,1623,1623,1623,1623,410
20231124,122700,1793988081,1622,1622,1622,1622,21
20231124,122600,1793954019,1623,1622,1623,1622,107
20231124,122500,1793780458,1622,1622,1622,1622,100
20231124,122400,1793618258,1622,1623,1623,1622,2184
20231124,122300,1790073846,1623,1623,1623,1623,383
20231124,122200,1789452237,1623,1622,1623,1622,295
20231124,122100,1788973740,1623,1623,1623,1623,670
20231124,122000,1787886330,1623,1623,1623,1623,1713
20231124,121900,1785106131,1623,1623,1623,1623,830
20231124,121800,1783759041,1623,1624,1624,1623,913
20231124,121700,1782277075,1624,1624,1625,1624,2062
20231124,121600,1778928202,1624,1624,1624,1624,0
20231124,121500,1778928202,1624,1624,1624,1623,1531
20231124,121400,1776441863,1624,1624,1624,1624,3710
20231124,121300,1770416823,1624,1623,1624,1623,279
20231124,121200,1769964000,1623,1623,1623,1623,0
20231124,121100,1769964000,1623,1624,1624,1623,1824
20231124,121000,1767003597,1624,1625,1625,1624,41
20231124,120900,1766937012,1625,1625,1625,1625,5
20231124,120800,1766928887,1625,1625,1626,1624,1051
20231124,120700,1765221404,1626,1626,1626,1626,50
20231124,120600,1765140104,1626,1626,1626,1625,1140
20231124,120500,1763287464,1626,1624,1626,1624,1347
20231124,120400,1761098509,1623,1623,1623,1623,0
20231124,120300,1761098509,1623,1623,1625,1623,17910
20231124,120200,1732024396,1623,1621,1623,1621,1906
20231124,120100,1728933253,1621,1621,1621,1621,103
20231124,120000,1728766290,1621,1621,1621,1621,2821
20231124,115900,1724193449,1621,1625,1625,1621,2703
20231124,115800,1719809497,1625,1626,1626,1625,169
20231124,115700,1719534862,1626,1626,1626,1626,3
20231124,115600,1719529984,1626,1626,1626,1626,1710
20231124,115500,1716749524,1626,1626,1626,1626,574
20231124,115400,1715816200,1626,1626,1626,1626,296
20231124,115300,1715334904,1626,1626,1626,1623,3165
20231124,115200,1710192885,1624,1624,1626,1624,3480
20231124,115100,1704538765,1624,1625,1625,1624,2815
20231124,115000,1699965641,1625,1625,1626,1625,618
20231124,114900,1698961386,1626,1625,1626,1625,2170
20231124,114800,1695434087,1625,1623,1625,1620,6944
20231124,114700,1684153000,1622,1619,1622,1619,25364
20231124,114600,1643047297,1620,1620,1621,1620,17516
20231124,114500,1614661417,1621,1620,1621,1620,2772
20231124,114400,1610170646,1620,1621,1621,1620,7427
20231124,114300,1598134865,1621,1623,1623,1621,4133
20231124,114200,1591434373,1623,1623,1625,1622,4985
20231124,114100,1583345698,1623,1624,1624,1623,1313
20231124,114000,1581213437,1624,1624,1625,1624,1606
20231124,113900,1578604593,1624,1624,1624,1624,2044
20231124,113800,1575285137,1623,1622,1623,1622,2762
20231124,113700,1570803158,1623,1622,1623,1622,426
20231124,113600,1570112181,1622,1622,1623,1622,6477
20231124,113500,1559606456,1621,1623,1623,1621,8737
20231124,113400,1545440470,1622,1624,1624,1622,4883
20231124,113300,1537517068,1623,1622,1623,1622,7749
20231124,113200,1524946428,1623,1626,1626,1623,4856
20231124,113100,1517060563,1628,1624,1628,1623,3457
20231124,113000,1511443531,1624,1626,1626,1624,8634
20231124,112900,1497415251,1625,1630,1630,1625,22522
20231124,112800,1460788651,1630,1629,1630,1628,2346
20231124,112700,1456968202,1629,1628,1629,1628,996
20231124,112600,1455345811,1629,1629,1629,1628,3741
20231124,112500,1449255322,1629,1630,1630,1629,1473
20231124,112400,1446855794,1630,1630,1630,1629,578
20231124,112300,1445914129,1630,1630,1631,1630,3494
20231124,112200,1440217752,1631,1630,1631,1630,150
20231124,112100,1439973202,1631,1631,1631,1630,490
20231124,112000,1439174452,1631,1630,1631,1630,1009
20231124,111900,1437529781,1631,1630,1631,1630,529
20231124,111800,1436667482,1631,1630,1631,1630,682
20231124,111700,1435555820,1630,1630,1630,1629,1991
20231124,111600,1432312280,1629,1630,1631,1629,741
20231124,111500,1431104468,1630,1628,1630,1628,6397
20231124,111400,1420690150,1628,1632,1632,1628,31062
20231124,111300,1370054673,1632,1632,1633,1632,1050
20231124,111200,1368341065,1632,1632,1632,1632,42
20231124,111100,1368272521,1632,1632,1633,1632,568
20231124,111000,1367345445,1632,1632,1632,1631,4993
20231124,110900,1359198169,1632,1633,1633,1632,2128
20231124,110800,1355725272,1633,1633,1633,1632,5203
20231124,110700,1347233359,1633,1634,1634,1633,5505
20231124,110600,1338242496,1635,1634,1635,1633,471
20231124,110500,1337472882,1633,1635,1635,1633,3701
20231124,110400,1331426865,1635,1635,1635,1635,588
20231124,110300,1330465485,1637,1634,1637,1634,572
20231124,110200,1329530643,1634,1634,1637,1634,1032
20231124,110100,1327844352,1634,1636,1636,1633,2593
20231124,110000,1323607465,1634,1637,1637,1634,2007
20231124,105900,1320327096,1637,1637,1637,1637,1712
20231124,105800,1317524552,1638,1637,1638,1637,4291
20231124,105700,1310500184,1637,1635,1637,1635,911
20231124,105600,1309010697,1634,1635,1637,1634,15733
20231124,105500,1283287491,1635,1635,1635,1634,413
20231124,105400,1282612289,1635,1637,1637,1635,8967
20231124,105300,1267947859,1638,1638,1638,1638,653
20231124,105200,1266878245,1638,1639,1639,1638,677
20231124,105100,1265769317,1639,1638,1639,1638,259
20231124,105000,1265344970,1638,1637,1638,1636,7325
20231124,104900,1253354743,1637,1638,1638,1636,3430
20231124,104800,1247739929,1638,1638,1638,1637,1580
20231124,104700,1245152846,1638,1639,1639,1638,318
20231124,104600,1244631811,1639,1637,1639,1637,69
20231124,104500,1244518855,1637,1637,1639,1635,627
20231124,104400,1243492841,1637,1637,1638,1636,531
20231124,104300,1242623550,1638,1637,1638,1637,917
20231124,104200,1241122363,1637,1637,1637,1636,850
20231124,104100,1239731389,1637,1636,1637,1635,704
20231124,104000,1238579645,1634,1637,1637,1634,2868
20231124,103900,1233893327,1637,1634,1637,1634,468
20231124,103800,1233128576,1637,1637,1637,1634,6076
20231124,103700,1223193903,1637,1636,1637,1635,1678
20231124,103600,1220450331,1636,1637,1637,1636,2905
20231124,103500,1215697694,1637,1638,1638,1637,2131
20231124,103400,1212208889,1638,1640,1640,1638,644
20231124,103300,1211152745,1638,1641,1641,1637,271
20231124,103200,1210708462,1637,1641,1641,1637,1162
20231124,103100,1208803774,1641,1641,1641,1637,7998
20231124,103000,1195696049,1641,1641,1641,1641,837
20231124,102900,1194322532,1641,1641,1641,1640,1307
20231124,102800,1192177945,1641,1641,1641,1640,786
20231124,102700,1190888849,1641,1642,1642,1640,4341
20231124,102600,1183765771,1642,1642,1642,1641,864
20231124,102500,1182347084,1643,1643,1643,1642,999
20231124,102400,1180706159,1643,1643,1644,1642,1167
20231124,102300,1178788773,1643,1643,1643,1641,389
20231124,102200,1178149657,1643,1643,1643,1640,1308
20231124,102100,1176002358,1643,1643,1644,1643,3232
20231124,102000,1170692180,1642,1645,1645,1642,1821
20231124,101900,1167698755,1646,1645,1646,1645,1832
20231124,101800,1164685083,1645,1647,1648,1644,2547
20231124,101700,1160493948,1645,1642,1647,1642,12278
20231124,101600,1140304847,1642,1642,1642,1642,1871
20231124,101500,1137232665,1642,1640,1642,1640,8101
20231124,101400,1123939472,1640,1641,1641,1640,1515
20231124,101300,1121454859,1640,1642,1642,1640,4708
20231124,101200,1113733705,1642,1639,1642,1639,3181
20231124,101100,1108516373,1639,1639,1639,1638,5632
20231124,101000,1099290649,1639,1638,1641,1638,3733
20231124,100900,1093174436,1638,1637,1638,1637,594
20231124,100800,1092202057,1638,1636,1638,1636,8152
20231124,100700,1078859350,1636,1636,1636,1636,1601
20231124,100600,1076240114,1636,1637,1637,1636,1342
20231124,100500,1074043436,1637,1638,1638,1637,3090
20231124,100400,1068982503,1638,1639,1639,1638,1295
20231124,100300,1066861252,1639,1640,1640,1639,6319
20231124,100200,1056501441,1642,1643,1643,1640,2974
20231124,100100,1051618815,1643,1641,1643,1641,3679
20231124,100000,1045581220,1641,1644,1644,1640,6024
20231124,095900,1035694882,1644,1644,1645,1643,2359
20231124,095800,1031816700,1644,1642,1644,1641,4606
20231124,095700,1024251909,1642,1639,1642,1639,2744
20231124,095600,1019751855,1639,1637,1639,1637,2225
20231124,095500,1016107694,1637,1636,1637,1636,2272
20231124,095400,1012388649,1636,1635,1636,1635,3008
20231124,095300,1007469364,1635,1636,1637,1635,2542
20231124,095200,1003312467,1636,1637,1637,1636,3681
20231124,095100,997290122,1637,1635,1637,1633,4700
20231124,095000,989604718,1636,1638,1638,1635,5108
20231124,094900,981248360,1638,1638,1639,1636,4545
20231124,094800,973805107,1637,1634,1637,1634,1837
20231124,094700,970798920,1633,1633,1634,1633,5813
20231124,094600,961303443,1633,1634,1634,1633,1133
20231124,094500,959452212,1635,1633,1635,1633,2235
20231124,094400,955800481,1633,1632,1633,1632,2353
20231124,094300,951959862,1632,1632,1634,1631,9027
20231124,094200,937230410,1632,1632,1632,1630,11211
20231124,094100,918944882,1632,1632,1632,1632,1014
20231124,094000,917290034,1633,1632,1633,1631,4094
20231124,093900,910608664,1632,1631,1632,1630,3111
20231124,093800,905535435,1631,1634,1634,1631,4408
20231124,093700,898340487,1633,1633,1635,1631,3935
20231124,093600,891915303,1633,1637,1637,1633,2971
20231124,093500,887058811,1637,1631,1637,1630,15449
20231124,093400,861828501,1631,1630,1631,1629,5041
20231124,093300,853611218,1630,1628,1630,1628,5982
20231124,093200,843862784,1628,1629,1629,1627,7287
20231124,093100,831994342,1630,1630,1630,1629,5764
20231124,093000,822601669,1630,1629,1630,1629,9452
20231124,092900,807195448,1630,1630,1631,1627,9867
20231124,092800,791120493,1629,1630,1632,1627,14288
20231124,092700,767840886,1630,1627,1632,1626,29400
20231124,092600,719970127,1627,1633,1633,1627,32021
20231124,092500,667809684,1632,1642,1643,1632,29298
20231124,092400,619832471,1642,1644,1644,1642,16330
20231124,092300,593002315,1644,1646,1646,1644,5721
20231124,092200,583592718,1646,1647,1647,1644,12513
20231124,092100,563007094,1647,1647,1648,1646,7659
20231124,092000,550396008,1647,1650,1650,1647,6542
20231124,091900,539609772,1650,1654,1654,1650,9597
20231124,091800,523760672,1654,1653,1654,1652,4891
20231124,091700,515678006,1654,1652,1654,1652,11512
20231124,091600,496649873,1653,1653,1653,1650,7939
20231124,091500,483539285,1651,1654,1657,1649,78845
20231124,091400,353340068,1654,1657,1659,1653,13227
20231124,091300,331450165,1659,1659,1660,1656,16934
20231124,091200,303377393,1659,1661,1662,1659,19875
20231124,091100,270383137,1661,1662,1663,1661,7084
20231124,091000,258613221,1661,1665,1667,1661,9486
20231124,090900,242844164,1663,1662,1667,1662,5232
20231124,090800,234139559,1662,1665,1668,1662,9086
20231124,090700,219026109,1668,1661,1668,1661,7174
20231124,090600,207081296,1661,1660,1661,1660,10953
20231124,090500,188896846,1661,1660,1665,1659,10637
20231124,090400,171241048,1660,1659,1665,1659,23880
20231124,090300,131585572,1663,1661,1668,1658,18584
20231124,090200,100743027,1661,1669,1669,1660,11941
20231124,090100,80890879,1663,1687,1687,1663,30638
20231124,090000,29516650,1687,1694,1694,1685,14742