stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231123,185100,3006515061,1463,1463,1463,1463,9420
20231123,185000,3006515061,1463,1463,1463,1463,0
20231123,184900,3006515061,1463,1463,1463,1463,0
20231123,184800,3006515061,1463,1463,1463,1463,0
20231123,184700,3006515061,1463,1463,1463,1463,0
20231123,184600,3006515061,1463,1463,1463,1463,0
20231123,184500,3006515061,1463,1463,1463,1463,0
20231123,184400,3006515061,1463,1463,1463,1463,0
20231123,184300,3006515061,1463,1463,1463,1463,0
20231123,184200,3006515061,1463,1463,1463,1463,0
20231123,184100,3006515061,1463,1463,1463,1463,0
20231123,184000,3006515061,1463,1463,1463,1463,0
20231123,183900,3006515061,1463,1463,1463,1463,0
20231123,183800,3006515061,1463,1463,1463,1463,0
20231123,183700,3006515061,1463,1463,1463,1463,0
20231123,183600,3006515061,1463,1463,1463,1463,0
20231123,183500,3006515061,1463,1463,1463,1463,0
20231123,183400,3006515061,1463,1463,1463,1463,0
20231123,183300,3006515061,1463,1463,1463,1463,0
20231123,183200,3006515061,1463,1463,1463,1463,0
20231123,183100,3006515061,1463,1463,1463,1463,0
20231123,183000,3006515061,1463,1463,1463,1463,0
20231123,182900,3006515061,1463,1463,1463,1463,0
20231123,182800,3006515061,1463,1463,1463,1463,0
20231123,182700,3006515061,1463,1463,1463,1463,0
20231123,182600,3006515061,1463,1463,1463,1463,0
20231123,182500,3006515061,1463,1463,1463,1463,0
20231123,182400,3006515061,1463,1463,1463,1463,0
20231123,182300,3006515061,1463,1463,1463,1463,0
20231123,182200,3006515061,1463,1463,1463,1463,0
20231123,182100,3006515061,1463,1463,1463,1463,9420
20231123,182000,3006515061,1463,1463,1463,1463,0
20231123,181900,3006515061,1463,1463,1463,1463,0
20231123,181800,3006515061,1463,1463,1463,1463,0
20231123,181700,3006515061,1463,1463,1463,1463,0
20231123,181600,3006515061,1463,1463,1463,1463,0
20231123,181500,3006515061,1463,1463,1463,1463,0
20231123,181400,3006515061,1463,1463,1463,1463,0
20231123,181300,3006515061,1463,1463,1463,1463,0
20231123,181200,3006515061,1463,1463,1463,1463,0
20231123,181100,3006515061,1463,1463,1463,1463,0
20231123,181000,3006515061,1463,1463,1463,1463,0
20231123,180900,3006515061,1463,1463,1463,1463,0
20231123,180800,3006515061,1463,1463,1463,1463,0
20231123,180700,3006515061,1463,1463,1463,1463,0
20231123,180600,3006515061,1463,1463,1463,1463,0
20231123,180500,3006515061,1463,1463,1463,1463,0
20231123,180400,3006515061,1463,1463,1463,1463,0
20231123,180300,3006515061,1463,1463,1463,1463,0
20231123,180200,3006515061,1463,1463,1463,1463,0
20231123,180100,3006515061,1463,1463,1463,1463,0
20231123,180000,3006515061,1463,1463,1463,1463,0
20231123,175900,3006515061,1463,1463,1463,1463,0
20231123,175800,3006515061,1463,1463,1463,1463,0
20231123,175700,3006515061,1463,1463,1463,1463,0
20231123,175600,3006515061,1463,1463,1463,1463,0
20231123,175500,3006515061,1463,1463,1463,1463,0
20231123,175400,3006515061,1463,1463,1463,1463,0
20231123,175300,3006515061,1463,1463,1463,1463,0
20231123,175200,3006515061,1463,1463,1463,1463,0
20231123,175100,3006515061,1463,1463,1463,1463,9420
20231123,175000,3006515061,1463,1463,1463,1463,0
20231123,174900,3006515061,1463,1463,1463,1463,0
20231123,174800,3006515061,1463,1463,1463,1463,0
20231123,174700,3006515061,1463,1463,1463,1463,0
20231123,174600,3006515061,1463,1463,1463,1463,0
20231123,174500,3006515061,1463,1463,1463,1463,0
20231123,174400,3006515061,1463,1463,1463,1463,0
20231123,174300,3006515061,1463,1463,1463,1463,0
20231123,174200,3006515061,1463,1463,1463,1463,0
20231123,174100,3006515061,1463,1463,1463,1463,0
20231123,174000,3006515061,1463,1463,1463,1463,0
20231123,173900,3006515061,1463,1463,1463,1463,0
20231123,173800,3006515061,1463,1463,1463,1463,0
20231123,173700,3006515061,1463,1463,1463,1463,0
20231123,173600,3006515061,1463,1463,1463,1463,0
20231123,173500,3006515061,1463,1463,1463,1463,0
20231123,173400,3006515061,1463,1463,1463,1463,0
20231123,173300,3006515061,1463,1463,1463,1463,0
20231123,173200,3006515061,1463,1463,1463,1463,0
20231123,173100,3006515061,1463,1463,1463,1463,0
20231123,173000,3006515061,1463,1463,1463,1463,0
20231123,172900,3006515061,1463,1463,1463,1463,0
20231123,172800,3006515061,1463,1463,1463,1463,0
20231123,172700,3006515061,1463,1463,1463,1463,0
20231123,172600,3006515061,1463,1463,1463,1463,0
20231123,172500,3006515061,1463,1463,1463,1463,0
20231123,172400,3006515061,1463,1463,1463,1463,0
20231123,172300,3006515061,1463,1463,1463,1463,0
20231123,172200,3006515061,1463,1463,1463,1463,0
20231123,172100,3006515061,1463,1463,1463,1463,9420
20231123,172000,3006515061,1463,1463,1463,1463,0
20231123,171900,3006515061,1463,1463,1463,1463,0
20231123,171800,3006515061,1463,1463,1463,1463,0
20231123,171700,3006515061,1463,1463,1463,1463,0
20231123,171600,3006515061,1463,1463,1463,1463,0
20231123,171500,3006515061,1463,1463,1463,1463,0
20231123,171400,3006515061,1463,1463,1463,1463,0
20231123,171300,3006515061,1463,1463,1463,1463,0
20231123,171200,3006515061,1463,1463,1463,1463,0
20231123,171100,3006515061,1463,1463,1463,1463,0
20231123,171000,3006515061,1463,1463,1463,1463,0
20231123,170900,3006515061,1463,1463,1463,1463,0
20231123,170800,3006515061,1463,1463,1463,1463,0
20231123,170700,3006515061,1463,1463,1463,1463,0
20231123,170600,3006515061,1463,1463,1463,1463,0
20231123,170500,3006515061,1463,1463,1463,1463,0
20231123,170400,3006515061,1463,1463,1463,1463,0
20231123,170300,3006515061,1463,1463,1463,1463,0
20231123,170200,3006515061,1463,1463,1463,1463,0
20231123,170100,3006515061,1463,1463,1463,1463,0
20231123,170000,3006515061,1463,1463,1463,1463,0
20231123,165900,3006515061,1463,1463,1463,1463,0
20231123,165800,3006515061,1463,1463,1463,1463,0
20231123,165700,3006515061,1463,1463,1463,1463,0
20231123,165600,3006515061,1463,1463,1463,1463,0
20231123,165500,3006515061,1463,1463,1463,1463,0
20231123,165400,3006515061,1463,1463,1463,1463,0
20231123,165300,3006515061,1463,1463,1463,1463,0
20231123,165200,3006515061,1463,1463,1463,1463,0
20231123,165100,3006515061,1463,1463,1463,1463,9420
20231123,165000,3006515061,1463,1463,1463,1463,0
20231123,164900,3006515061,1463,1463,1463,1463,0
20231123,164800,3006515061,1463,1463,1463,1463,0
20231123,164700,3006515061,1463,1463,1463,1463,0
20231123,164600,3006515061,1463,1463,1463,1463,0
20231123,164500,3006515061,1463,1463,1463,1463,0
20231123,164400,3006515061,1463,1463,1463,1463,0
20231123,164300,3006515061,1463,1463,1463,1463,0
20231123,164200,3006515061,1463,1463,1463,1463,0
20231123,164100,3006515061,1463,1463,1463,1463,0
20231123,164000,3006515061,1463,1463,1463,1463,0
20231123,163900,3006515061,1463,1463,1463,1463,0
20231123,163800,3006515061,1463,1463,1463,1463,0
20231123,163700,3006515061,1463,1463,1463,1463,0
20231123,163600,3006515061,1463,1463,1463,1463,0
20231123,163500,3006515061,1463,1463,1463,1463,0
20231123,163400,3006515061,1463,1463,1463,1463,0
20231123,163300,3006515061,1463,1463,1463,1463,0
20231123,163200,3006515061,1463,1463,1463,1463,0
20231123,163100,3006515061,1463,1463,1463,1463,0
20231123,163000,3006515061,1463,1463,1463,1463,0
20231123,162900,3006515061,1463,1463,1463,1463,0
20231123,162800,3006515061,1463,1463,1463,1463,0
20231123,162700,3006515061,1463,1463,1463,1463,0
20231123,162600,3006515061,1463,1463,1463,1463,0
20231123,162500,3006515061,1463,1463,1463,1463,0
20231123,162400,3006515061,1463,1463,1463,1463,0
20231123,162300,3006515061,1463,1463,1463,1463,0
20231123,162200,3006515061,1463,1463,1463,1463,0
20231123,162100,3006515061,1463,1463,1463,1463,9420
20231123,162000,3006515061,1463,1463,1463,1463,0
20231123,161900,3006515061,1463,1463,1463,1463,0
20231123,161800,3006515061,1463,1463,1463,1463,0
20231123,161700,3006515061,1463,1463,1463,1463,0
20231123,161600,3006515061,1463,1463,1463,1463,0
20231123,161500,3006515061,1463,1463,1463,1463,0
20231123,161400,3006515061,1463,1463,1463,1463,0
20231123,161300,3006515061,1463,1463,1463,1463,0
20231123,161200,3006515061,1463,1463,1463,1463,0
20231123,161100,3006515061,1463,1463,1463,1463,0
20231123,161000,3006515061,1463,1463,1463,1463,0
20231123,160900,3006515061,1463,1463,1463,1463,0
20231123,160800,3006515061,1463,1463,1463,1463,0
20231123,160700,3006515061,1463,1463,1463,1463,0
20231123,160600,3006515061,1463,1463,1463,1463,0
20231123,160500,3006515061,1463,1463,1463,1463,0
20231123,160400,3006515061,1463,1463,1463,1463,0
20231123,160300,3006515061,1463,1463,1463,1463,0
20231123,160200,3006515061,1463,1463,1463,1463,0
20231123,160100,3006515061,1463,1463,1463,1463,0
20231123,160000,3006515061,1463,1463,1463,1463,0
20231123,155900,3006515061,1463,1463,1463,1463,0
20231123,155800,3006515061,1463,1463,1463,1463,0
20231123,155700,3006515061,1463,1463,1463,1463,0
20231123,155600,3006515061,1463,1463,1463,1463,0
20231123,155500,3006515061,1463,1463,1463,1463,0
20231123,155400,3006515061,1463,1463,1463,1463,0
20231123,155300,3006515061,1463,1463,1463,1463,0
20231123,155200,3006515061,1463,1463,1463,1463,0
20231123,155100,3006515061,1463,1463,1463,1463,9420
20231123,155000,3006515061,1463,1463,1463,1463,0
20231123,154900,3006515061,1463,1463,1463,1463,0
20231123,154800,3006515061,1463,1463,1463,1463,0
20231123,154700,3006515061,1463,1463,1463,1463,0
20231123,154600,3006515061,1463,1463,1463,1463,0
20231123,154500,3006515061,1463,1463,1463,1463,0
20231123,154400,3006515061,1463,1463,1463,1463,0
20231123,154300,3006515061,1463,1463,1463,1463,0
20231123,154200,3006515061,1463,1463,1463,1463,0
20231123,154100,3006515061,1463,1463,1463,1463,0
20231123,154000,3006515061,1463,1463,1463,1463,0
20231123,153900,3006515061,1463,1463,1463,1463,0
20231123,153800,3006515061,1463,1463,1463,1463,0
20231123,153700,3006515061,1463,1463,1463,1463,0
20231123,153600,3006515061,1463,1463,1463,1463,0
20231123,153500,3006515061,1463,1463,1463,1463,0
20231123,153400,3006515061,1463,1463,1463,1463,0
20231123,153300,3006515061,1463,1463,1463,1463,0
20231123,153200,3006515061,1463,1463,1463,1463,0
20231123,153100,3006515061,1463,1463,1463,1463,0
20231123,153000,3006515061,1463,1463,1463,1463,9420
20231123,152900,2992733601,1463,1463,1463,1463,0
20231123,152800,2992733601,1463,1463,1463,1463,0
20231123,152700,2992733601,1463,1463,1463,1463,0
20231123,152600,2992733601,1463,1463,1463,1463,0
20231123,152500,2992733601,1463,1463,1463,1463,0
20231123,152400,2992733601,1463,1463,1463,1463,0
20231123,152300,2992733601,1463,1463,1463,1463,0
20231123,152200,2992733601,1463,1463,1463,1463,0
20231123,152100,2992733601,1463,1463,1463,1463,0
20231123,152000,2992733601,1463,1463,1463,1463,0
20231123,151900,2992733601,1463,1463,1464,1462,13060
20231123,151800,2973626106,1464,1464,1464,1463,3990
20231123,151700,2967787329,1464,1464,1464,1463,1600
20231123,151600,2965444939,1464,1464,1465,1463,4172
20231123,151500,2959338862,1464,1464,1466,1464,2808
20231123,151400,2955227946,1464,1465,1466,1464,1879
20231123,151300,2952476807,1464,1463,1465,1463,4225
20231123,151200,2946291121,1463,1464,1464,1463,5139
20231123,151100,2938770870,1464,1465,1465,1464,2674
20231123,151000,2934856034,1464,1466,1466,1464,9851
20231123,150900,2920420986,1466,1466,1467,1466,2762
20231123,150800,2916370994,1466,1467,1467,1466,6994
20231123,150700,2906112596,1467,1469,1469,1467,2070
20231123,150600,2903074446,1469,1469,1469,1467,1032
20231123,150500,2901559230,1469,1469,1469,1469,1302
20231123,150400,2899646592,1469,1472,1472,1469,1391
20231123,150300,2897600791,1472,1473,1473,1472,1410
20231123,150200,2895524261,1473,1473,1473,1473,20
20231123,150100,2895494801,1474,1470,1474,1470,2406
20231123,150000,2891948361,1473,1473,1473,1473,1000
20231123,145900,2890475361,1473,1472,1473,1472,2832
20231123,145800,2886305125,1472,1472,1472,1472,1000
20231123,145700,2884833125,1473,1467,1473,1467,2548
20231123,145600,2881089197,1467,1471,1473,1467,3615
20231123,145500,2875784487,1471,1473,1473,1471,5641
20231123,145400,2867475296,1473,1473,1475,1471,4693
20231123,145300,2860561219,1473,1475,1475,1472,369
20231123,145200,2860017832,1476,1476,1476,1475,1023
20231123,145100,2858507885,1477,1467,1477,1466,6582
20231123,145000,2848823554,1467,1468,1475,1467,2732
20231123,144900,2844810844,1468,1467,1468,1467,1690
20231123,144800,2842330964,1467,1467,1467,1467,2062
20231123,144700,2839306010,1467,1466,1467,1466,2321
20231123,144600,2835903103,1467,1467,1467,1466,4175
20231123,144500,2829782378,1465,1465,1465,1465,0
20231123,144400,2829782378,1465,1468,1468,1465,8303
20231123,144300,2817612242,1468,1470,1470,1468,3431
20231123,144200,2812573648,1469,1467,1469,1467,7323
20231123,144100,2801830491,1467,1467,1467,1467,201
20231123,144000,2801535624,1467,1468,1468,1467,7738
20231123,143900,2790180301,1468,1468,1469,1468,1506
20231123,143800,2787969489,1468,1469,1469,1468,3479
20231123,143700,2782859271,1476,1478,1478,1469,1052
20231123,143600,2781305762,1470,1471,1471,1470,8276
20231123,143500,2769133312,1471,1478,1478,1471,3168
20231123,143400,2764471830,1478,1479,1479,1478,78
20231123,143300,2764356543,1478,1478,1479,1478,1327
20231123,143200,2762395229,1479,1470,1479,1470,606
20231123,143100,2761504355,1479,1478,1479,1478,2005
20231123,143000,2758539427,1478,1471,1479,1469,8047
20231123,142900,2746707610,1479,1468,1479,1468,4559
20231123,142800,2739971126,1468,1469,1470,1468,1134
20231123,142700,2738304514,1468,1468,1468,1468,881
20231123,142600,2737011206,1467,1467,1467,1466,1109
20231123,142500,2735385122,1466,1466,1466,1466,337
20231123,142400,2734891080,1465,1471,1471,1465,4123
20231123,142300,2728839393,1471,1473,1473,1471,3318
20231123,142200,2723954462,1477,1475,1477,1474,813
20231123,142100,2722753704,1477,1477,1477,1477,0
20231123,142000,2722753704,1477,1478,1478,1475,2142
20231123,141900,2719590195,1475,1477,1477,1471,992
20231123,141800,2718125071,1467,1469,1481,1467,27055
20231123,141700,2678137367,1470,1464,1470,1460,18827
20231123,141600,2650605905,1462,1462,1467,1462,10334
20231123,141500,2635452135,1460,1466,1466,1460,9882
20231123,141400,2621012160,1465,1467,1467,1465,9399
20231123,141300,2607239678,1467,1467,1467,1467,284
20231123,141200,2606823050,1467,1467,1467,1467,1348
20231123,141100,2604845534,1468,1467,1468,1467,502
20231123,141000,2604109098,1468,1468,1468,1467,1088
20231123,140900,2602512838,1468,1468,1468,1467,1931
20231123,140800,2599678460,1468,1467,1468,1467,1236
20231123,140700,2597864205,1467,1473,1473,1467,22545
20231123,140600,2564719649,1473,1474,1474,1473,2171
20231123,140500,2561521657,1471,1474,1474,1471,951
20231123,140400,2560121255,1471,1474,1474,1471,2003
20231123,140300,2557172764,1474,1475,1475,1473,5643
20231123,140200,2548854716,1476,1477,1477,1475,1098
20231123,140100,2547234264,1477,1476,1477,1476,5650
20231123,140000,2538894725,1477,1477,1477,1477,1471
20231123,135900,2536722058,1477,1477,1477,1477,4582
20231123,135800,2529954444,1478,1478,1478,1478,2958
20231123,135700,2525582520,1478,1478,1478,1478,13
20231123,135600,2525563306,1480,1479,1480,1478,2239
20231123,135500,2522250146,1478,1479,1480,1478,235
20231123,135400,2521902482,1480,1477,1480,1477,2387
20231123,135300,2518376076,1480,1480,1480,1480,0
20231123,135200,2518376076,1480,1477,1480,1477,273
20231123,135100,2517972462,1477,1480,1480,1477,3074
20231123,135000,2513428015,1478,1478,1478,1478,500
20231123,134900,2512689015,1478,1478,1478,1478,0
20231123,134800,2512689015,1478,1480,1480,1478,1236
20231123,134700,2510861907,1480,1480,1480,1480,6
20231123,134600,2510853027,1480,1482,1482,1478,7081
20231123,134500,2500374173,1484,1483,1484,1481,805
20231123,134400,2499181338,1484,1484,1484,1484,333
20231123,134300,2498687166,1485,1484,1485,1484,200
20231123,134200,2498390169,1485,1479,1486,1479,15972
20231123,134100,2474661776,1486,1480,1486,1480,2945
20231123,134000,2470297366,1480,1478,1480,1477,8407
20231123,133900,2457862152,1478,1478,1478,1478,232
20231123,133800,2457519256,1478,1478,1478,1477,2830
20231123,133700,2453336846,1478,1478,1478,1477,12449
20231123,133600,2434937232,1478,1478,1478,1478,45
20231123,133500,2434870722,1477,1477,1478,1477,6825
20231123,133400,2424786179,1478,1478,1478,1478,195
20231123,133300,2424497969,1478,1478,1478,1478,1110
20231123,133200,2422857389,1478,1475,1478,1475,4492
20231123,133100,2416227792,1473,1473,1473,1473,24
20231123,133000,2416192440,1473,1473,1473,1472,7100
20231123,132900,2405739477,1473,1475,1475,1473,2857
20231123,132800,2401528555,1475,1474,1476,1474,1283
20231123,132700,2399636079,1475,1478,1479,1475,6920
20231123,132600,2389424042,1478,1478,1478,1478,160
20231123,132500,2389187562,1478,1479,1479,1476,943
20231123,132400,2387794087,1479,1478,1479,1476,1289
20231123,132300,2385889096,1478,1478,1478,1476,6
20231123,132200,2385880232,1476,1476,1476,1475,8624
20231123,132100,2373156211,1476,1481,1481,1476,12021
20231123,132000,2355380182,1482,1482,1482,1480,9308
20231123,131900,2341592874,1484,1484,1484,1484,1
20231123,131800,2341591390,1482,1482,1482,1482,1485
20231123,131700,2339390620,1482,1483,1483,1482,2894
20231123,131600,2335101711,1483,1483,1483,1483,2479
20231123,131500,2331425354,1483,1485,1485,1483,601
20231123,131400,2330534069,1485,1486,1486,1485,79
20231123,131300,2330416753,1483,1486,1486,1483,2169
20231123,131200,2327199190,1485,1487,1487,1484,11636
20231123,131100,2309915737,1487,1488,1488,1487,1450
20231123,131000,2307758138,1488,1489,1489,1488,222
20231123,130900,2307427801,1488,1488,1489,1488,578
20231123,130800,2306567697,1487,1487,1487,1487,910
20231123,130700,2305214527,1488,1488,1488,1487,418
20231123,130600,2304592932,1488,1487,1488,1487,40
20231123,130500,2304533426,1487,1489,1489,1487,1864
20231123,130400,2301760214,1489,1489,1490,1488,158
20231123,130300,2301525063,1488,1490,1490,1488,102
20231123,130200,2301373261,1488,1488,1488,1488,565
20231123,130100,2300532541,1488,1488,1488,1488,890
20231123,130000,2299208221,1488,1488,1488,1488,3202
20231123,125900,2294443645,1488,1488,1488,1488,1116
20231123,125800,2292783037,1488,1488,1490,1488,182
20231123,125700,2292512213,1490,1489,1490,1488,660
20231123,125600,2291529593,1490,1490,1490,1490,35
20231123,125500,2291477443,1488,1489,1489,1487,3066
20231123,125400,2286915498,1489,1489,1489,1489,1400
20231123,125300,2284830898,1492,1487,1492,1487,14504
20231123,125200,2263225489,1488,1488,1488,1488,0
20231123,125100,2263225489,1488,1488,1488,1487,2705
20231123,125000,2259200450,1489,1489,1489,1489,8
20231123,124900,2259188538,1489,1488,1489,1488,2974
20231123,124800,2254761059,1488,1488,1488,1488,646
20231123,124700,2253799811,1488,1488,1488,1488,2627
20231123,124600,2249890835,1488,1488,1488,1488,1712
20231123,124500,2247343379,1488,1488,1488,1488,52
20231123,124400,2247266003,1488,1488,1488,1487,2262
20231123,124300,2243901529,1487,1487,1487,1487,440
20231123,124200,2243247249,1487,1488,1488,1486,910
20231123,124100,2241893566,1487,1487,1487,1486,101
20231123,124000,2241743398,1486,1486,1486,1486,62
20231123,123900,2241651266,1486,1486,1486,1486,258
20231123,123800,2241267878,1486,1486,1486,1486,237
20231123,123700,2240915696,1487,1488,1488,1487,345
20231123,123600,2240402641,1488,1487,1488,1487,201
20231123,123500,2240103713,1487,1489,1489,1487,412
20231123,123400,2239490269,1488,1489,1489,1488,5174
20231123,123300,2231790842,1489,1488,1489,1488,875
20231123,123200,2230488042,1488,1488,1488,1488,4782
20231123,123100,2223372426,1488,1488,1488,1487,702
20231123,123000,2222328457,1487,1487,1487,1487,97
20231123,122900,2222184218,1487,1487,1487,1487,458
20231123,122800,2221503172,1487,1486,1487,1486,1996
20231123,122700,2218536464,1487,1487,1487,1487,200
20231123,122600,2218239064,1488,1489,1489,1488,288
20231123,122500,2217810352,1489,1491,1491,1488,2972
20231123,122400,2213381891,1491,1491,1491,1491,2215
20231123,122300,2210079326,1491,1491,1491,1491,1429
20231123,122200,2207948687,1491,1489,1495,1488,20373
20231123,122100,2177524680,1489,1488,1489,1488,1150
20231123,122000,2175812846,1488,1482,1488,1482,1026
20231123,121900,2174289322,1481,1480,1481,1480,854
20231123,121800,2173025385,1480,1480,1480,1480,0
20231123,121700,2173025385,1480,1481,1481,1480,1108
20231123,121600,2171384733,1481,1481,1481,1481,491
20231123,121500,2170657562,1480,1482,1482,1480,5000
20231123,121400,2163253749,1482,1483,1483,1482,2431
20231123,121300,2159649844,1483,1483,1483,1483,200
20231123,121200,2159353244,1483,1487,1487,1483,8020
20231123,121100,2147455630,1487,1487,1487,1487,82
20231123,121000,2147333696,1488,1485,1488,1485,1747
20231123,120900,2144738318,1485,1487,1487,1485,48
20231123,120800,2144667030,1488,1483,1488,1483,51
20231123,120700,2144591368,1483,1483,1483,1483,589
20231123,120600,2143717881,1483,1487,1487,1483,5475
20231123,120500,2135593555,1485,1485,1485,1485,2100
20231123,120400,2132475055,1485,1485,1485,1485,0
20231123,120300,2132475055,1485,1486,1486,1485,265
20231123,120200,2132081525,1485,1486,1486,1485,88
20231123,120100,2131950830,1487,1487,1487,1487,30
20231123,120000,2131906220,1487,1487,1487,1487,1724
20231123,115900,2129342632,1487,1487,1487,1487,356
20231123,115800,2128813260,1487,1487,1487,1487,1122
20231123,115700,2127144846,1487,1487,1487,1487,70
20231123,115600,2127040756,1487,1487,1487,1484,323
20231123,115500,2126561097,1487,1486,1488,1484,4546
20231123,115400,2119798805,1484,1488,1488,1484,3325
20231123,115300,2114859576,1488,1490,1490,1488,402
20231123,115200,2114260684,1490,1490,1490,1490,2508
20231123,115100,2110523764,1490,1490,1490,1490,1995
20231123,115000,2107551214,1490,1492,1492,1490,1235
20231123,114900,2105710316,1492,1494,1495,1491,2061
20231123,114800,2102633149,1495,1495,1495,1495,1376
20231123,114700,2100576029,1495,1495,1495,1495,4309
20231123,114600,2094134074,1495,1495,1495,1495,4369
20231123,114500,2087602419,1495,1492,1496,1491,208
20231123,114400,2087291940,1495,1497,1497,1495,2238
20231123,114300,2083943680,1497,1493,1497,1492,16850
20231123,114200,2058745274,1493,1490,1494,1490,11924
20231123,114100,2040963326,1490,1486,1490,1486,11619
20231123,114000,2023674891,1487,1487,1487,1487,2191
20231123,113900,2020416874,1486,1487,1487,1486,111
20231123,113800,2020251918,1487,1487,1487,1487,3103
20231123,113700,2015637757,1487,1486,1487,1486,151
20231123,113600,2015413221,1486,1486,1486,1486,300
20231123,113500,2014967421,1487,1488,1488,1487,1139
20231123,113400,2013273640,1488,1486,1488,1486,4048
20231123,113300,2007256202,1485,1484,1485,1484,1426
20231123,113200,2005138612,1485,1484,1485,1484,374
20231123,113100,2004583552,1482,1482,1482,1482,50
20231123,113000,2004509452,1481,1480,1481,1480,1744
20231123,112900,2001927816,1481,1484,1484,1481,486
20231123,112800,2001208044,1484,1483,1484,1483,4611
20231123,112700,1994368918,1484,1484,1484,1484,202
20231123,112600,1994069150,1484,1483,1484,1483,6
20231123,112500,1994060249,1483,1482,1483,1479,2173
20231123,112400,1990839010,1479,1479,1479,1479,2000
20231123,112300,1987881010,1479,1479,1481,1479,1031
20231123,112200,1986356149,1479,1480,1480,1478,3046
20231123,112100,1981849796,1480,1481,1481,1480,569
20231123,112000,1981007636,1482,1481,1482,1481,444
20231123,111900,1980349865,1480,1482,1482,1480,6186
20231123,111800,1971193574,1482,1484,1484,1481,1637
20231123,111700,1968767841,1484,1483,1484,1482,6541
20231123,111600,1959069441,1483,1483,1483,1483,8
20231123,111500,1959057577,1484,1485,1485,1484,6248
20231123,111400,1949785264,1485,1485,1485,1485,1150
20231123,111300,1948077514,1485,1486,1486,1485,1087
20231123,111200,1946463318,1486,1486,1486,1486,221
20231123,111100,1946134912,1485,1486,1486,1485,426
20231123,111000,1945501899,1485,1485,1485,1485,5
20231123,110900,1945494474,1486,1485,1486,1485,101
20231123,110800,1945344409,1485,1484,1485,1484,844
20231123,110700,1944091284,1484,1485,1485,1484,415
20231123,110600,1943475416,1485,1485,1485,1485,1021
20231123,110500,1941959231,1485,1484,1485,1484,815
20231123,110400,1940749046,1484,1485,1485,1483,1508
20231123,110300,1938510348,1485,1486,1486,1485,811
20231123,110200,1937305220,1486,1486,1486,1486,135
20231123,110100,1937104610,1487,1487,1487,1486,2873
20231123,110000,1932833176,1487,1486,1487,1486,338
20231123,105900,1932330870,1486,1486,1486,1486,204
20231123,105800,1932027726,1486,1486,1487,1486,509
20231123,105700,1931271099,1486,1487,1487,1486,1513
20231123,105600,1929022270,1487,1486,1487,1485,1333
20231123,105500,1927040735,1486,1485,1486,1485,557
20231123,105400,1926213585,1485,1486,1486,1485,1545
20231123,105300,1923919210,1486,1486,1486,1485,490
20231123,105200,1923191190,1486,1485,1486,1485,1130
20231123,105100,1921512140,1486,1486,1486,1484,933
20231123,105000,1920126440,1486,1486,1486,1486,347
20231123,104900,1919610798,1487,1487,1487,1487,723
20231123,104800,1918535697,1487,1487,1487,1481,1389
20231123,104700,1916477441,1486,1488,1488,1486,2343
20231123,104600,1912993081,1488,1491,1491,1488,1452
20231123,104500,1910830286,1491,1488,1492,1487,7549
20231123,104400,1899581900,1489,1489,1489,1488,703
20231123,104300,1898535143,1489,1488,1489,1487,1065
20231123,104200,1896951397,1487,1487,1488,1487,212
20231123,104100,1896636149,1488,1490,1492,1488,12360
20231123,104000,1878217068,1490,1489,1490,1489,10442
20231123,103900,1862658687,1490,1482,1490,1482,113491
20231123,103800,1694239917,1480,1480,1480,1480,3775
20231123,103700,1688652917,1475,1476,1479,1475,6496
20231123,103600,1679062968,1475,1476,1478,1475,3346
20231123,103500,1674124874,1475,1475,1475,1475,2201
20231123,103400,1670878399,1475,1477,1477,1475,11799
20231123,103300,1653462959,1477,1478,1478,1477,833
20231123,103200,1652232398,1477,1478,1479,1477,8829
20231123,103100,1639185127,1479,1479,1479,1478,970
20231123,103000,1637750498,1479,1478,1479,1478,1499
20231123,102900,1635534210,1479,1478,1479,1478,798
20231123,102800,1634354164,1478,1478,1479,1478,5759
20231123,102700,1625842358,1476,1477,1478,1476,1309
20231123,102600,1623909574,1477,1479,1479,1476,12289
20231123,102500,1605754763,1479,1480,1480,1479,3496
20231123,102400,1600584118,1480,1481,1482,1480,6029
20231123,102300,1591659906,1481,1482,1483,1481,6130
20231123,102200,1582576080,1483,1483,1483,1483,2116
20231123,102100,1579438052,1483,1483,1483,1483,286
20231123,102000,1579013914,1483,1483,1484,1483,2051
20231123,101900,1575972280,1483,1484,1484,1483,1754
20231123,101800,1573371093,1484,1484,1484,1484,1360
20231123,101700,1571352853,1484,1482,1484,1482,97
20231123,101600,1571209043,1482,1485,1485,1482,2001
20231123,101500,1568241096,1485,1485,1485,1485,1739
20231123,101400,1565658681,1485,1485,1485,1485,108
20231123,101300,1565498301,1485,1484,1485,1484,2155
20231123,101200,1562298428,1485,1485,1485,1485,100
20231123,101100,1562149928,1485,1480,1486,1480,18058
20231123,101000,1535362362,1480,1480,1480,1480,4237
20231123,100900,1529091602,1480,1481,1481,1480,1251
20231123,100800,1527238989,1481,1480,1481,1480,365
20231123,100700,1526698739,1480,1481,1481,1480,1914
20231123,100600,1523865107,1481,1480,1481,1478,3261
20231123,100500,1519038526,1481,1481,1482,1481,459
20231123,100400,1518358677,1479,1480,1480,1478,5228
20231123,100300,1510629142,1480,1482,1482,1480,12107
20231123,100200,1492700320,1483,1484,1484,1482,2117
20231123,100100,1489560882,1484,1485,1485,1483,3295
20231123,100000,1484670761,1485,1485,1485,1485,939
20231123,095900,1483276346,1486,1486,1486,1483,2078
20231123,095800,1480188441,1486,1484,1486,1482,4831
20231123,095700,1473011491,1484,1486,1486,1483,4056
20231123,095600,1466989294,1486,1486,1487,1486,1441
20231123,095500,1464847274,1485,1485,1485,1484,2130
20231123,095400,1461684524,1485,1482,1485,1480,5757
20231123,095300,1453156761,1482,1484,1485,1481,2648
20231123,095200,1449229622,1484,1489,1489,1484,2443
20231123,095100,1445597996,1488,1489,1490,1487,1981
20231123,095000,1442648245,1490,1488,1490,1488,3315
20231123,094900,1437712343,1488,1484,1488,1484,15290
20231123,094800,1415002823,1484,1484,1485,1481,1518
20231123,094700,1412751327,1479,1479,1485,1479,14357
20231123,094600,1391486335,1479,1480,1481,1479,4977
20231123,094500,1384124506,1481,1483,1483,1478,9755
20231123,094400,1369688484,1483,1485,1486,1483,1737
20231123,094300,1367110113,1486,1486,1486,1480,1799
20231123,094200,1364438264,1486,1487,1487,1479,2178
20231123,094100,1361213849,1487,1480,1490,1475,29454
20231123,094000,1317628859,1481,1483,1483,1480,7259
20231123,093900,1306871262,1483,1486,1487,1483,8554
20231123,093800,1294163567,1486,1489,1490,1486,6617
20231123,093700,1284315495,1490,1489,1497,1486,2616
20231123,093600,1280420357,1486,1492,1492,1486,26490
20231123,093500,1240932280,1492,1502,1502,1492,33956
20231123,093400,1190022367,1502,1503,1504,1501,10938
20231123,093300,1173584830,1501,1501,1504,1499,22164
20231123,093200,1140315909,1501,1506,1506,1500,32676
20231123,093100,1091178971,1506,1509,1511,1505,40425
20231123,093000,1030173993,1507,1497,1512,1497,108262
20231123,092900,867070252,1498,1479,1500,1479,105049
20231123,092800,710800842,1479,1479,1480,1478,7878
20231123,092700,699150358,1480,1481,1481,1479,3286
20231123,092600,694287566,1481,1481,1481,1479,11003
20231123,092500,678002847,1478,1480,1483,1478,12828
20231123,092400,659006604,1480,1473,1480,1473,31868
20231123,092300,611891777,1473,1471,1473,1470,6052
20231123,092200,602987420,1470,1468,1471,1468,2942
20231123,092100,598665473,1467,1460,1469,1459,12112
20231123,092000,580943876,1460,1463,1463,1460,2638
20231123,091900,577085161,1463,1464,1467,1463,6104
20231123,091800,568149492,1467,1469,1470,1464,7917
20231123,091700,556520500,1469,1460,1469,1457,39050
20231123,091600,499507527,1460,1465,1465,1460,3643
20231123,091500,494178815,1465,1477,1478,1465,24622
20231123,091400,457946219,1476,1476,1477,1476,3574
20231123,091300,452670185,1476,1481,1482,1476,30309
20231123,091200,407818049,1481,1478,1484,1475,25874
20231123,091100,369539850,1480,1488,1491,1478,52145
20231123,091000,292088602,1488,1464,1488,1464,39457
20231123,090900,233665140,1465,1458,1465,1457,12480
20231123,090800,215448501,1458,1451,1458,1451,24461
20231123,090700,179858926,1451,1440,1452,1439,17236
20231123,090600,154965213,1444,1438,1444,1438,132
20231123,090500,154774611,1438,1442,1449,1436,15087
20231123,090400,133056175,1442,1450,1450,1441,403
20231123,090300,132473371,1441,1454,1455,1441,3340
20231123,090200,127619996,1456,1440,1456,1433,20912
20231123,090100,97335039,1428,1433,1433,1428,16662
20231123,090000,73490165,1430,1430,1434,1430,51367