stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231123,185800,23165390541,1330,1330,1330,1330,80979
20231123,185700,23165390541,1330,1330,1330,1330,0
20231123,185600,23165390541,1330,1330,1330,1330,0
20231123,185500,23165390541,1330,1330,1330,1330,0
20231123,185400,23165390541,1330,1330,1330,1330,0
20231123,185300,23165390541,1330,1330,1330,1330,0
20231123,185200,23165390541,1330,1330,1330,1330,0
20231123,185100,23165390541,1330,1330,1330,1330,0
20231123,185000,23165390541,1330,1330,1330,1330,0
20231123,184900,23165390541,1330,1330,1330,1330,0
20231123,184800,23165390541,1330,1330,1330,1330,0
20231123,184700,23165390541,1330,1330,1330,1330,0
20231123,184600,23165390541,1330,1330,1330,1330,0
20231123,184500,23165390541,1330,1330,1330,1330,0
20231123,184400,23165390541,1330,1330,1330,1330,0
20231123,184300,23165390541,1330,1330,1330,1330,0
20231123,184200,23165390541,1330,1330,1330,1330,0
20231123,184100,23165390541,1330,1330,1330,1330,0
20231123,184000,23165390541,1330,1330,1330,1330,0
20231123,183900,23165390541,1330,1330,1330,1330,0
20231123,183800,23165390541,1330,1330,1330,1330,0
20231123,183700,23165390541,1330,1330,1330,1330,0
20231123,183600,23165390541,1330,1330,1330,1330,0
20231123,183500,23165390541,1330,1330,1330,1330,0
20231123,183400,23165390541,1330,1330,1330,1330,0
20231123,183300,23165390541,1330,1330,1330,1330,0
20231123,183200,23165390541,1330,1330,1330,1330,0
20231123,183100,23165390541,1330,1330,1330,1330,0
20231123,183000,23165390541,1330,1330,1330,1330,0
20231123,182900,23165390541,1330,1330,1330,1330,0
20231123,182800,23165390541,1330,1330,1330,1330,80979
20231123,182700,23165390541,1330,1330,1330,1330,0
20231123,182600,23165390541,1330,1330,1330,1330,0
20231123,182500,23165390541,1330,1330,1330,1330,0
20231123,182400,23165390541,1330,1330,1330,1330,0
20231123,182300,23165390541,1330,1330,1330,1330,0
20231123,182200,23165390541,1330,1330,1330,1330,0
20231123,182100,23165390541,1330,1330,1330,1330,0
20231123,182000,23165390541,1330,1330,1330,1330,0
20231123,181900,23165390541,1330,1330,1330,1330,0
20231123,181800,23165390541,1330,1330,1330,1330,0
20231123,181700,23165390541,1330,1330,1330,1330,0
20231123,181600,23165390541,1330,1330,1330,1330,0
20231123,181500,23165390541,1330,1330,1330,1330,0
20231123,181400,23165390541,1330,1330,1330,1330,0
20231123,181300,23165390541,1330,1330,1330,1330,0
20231123,181200,23165390541,1330,1330,1330,1330,0
20231123,181100,23165390541,1330,1330,1330,1330,0
20231123,181000,23165390541,1330,1330,1330,1330,0
20231123,180900,23165390541,1330,1330,1330,1330,0
20231123,180800,23165390541,1330,1330,1330,1330,0
20231123,180700,23165390541,1330,1330,1330,1330,0
20231123,180600,23165390541,1330,1330,1330,1330,0
20231123,180500,23165390541,1330,1330,1330,1330,0
20231123,180400,23165390541,1330,1330,1330,1330,0
20231123,180300,23165390541,1330,1330,1330,1330,0
20231123,180200,23165390541,1330,1330,1330,1330,0
20231123,180100,23165390541,1330,1330,1330,1330,0
20231123,180000,23165390541,1330,1330,1330,1330,0
20231123,175900,23165390541,1330,1330,1330,1330,0
20231123,175800,23165390541,1330,1330,1330,1330,80979
20231123,175700,23165390541,1330,1330,1330,1330,0
20231123,175600,23165390541,1330,1330,1330,1330,0
20231123,175500,23165390541,1330,1330,1330,1330,0
20231123,175400,23165390541,1330,1330,1330,1330,0
20231123,175300,23165390541,1330,1330,1330,1330,0
20231123,175200,23165390541,1330,1330,1330,1330,0
20231123,175100,23165390541,1330,1330,1330,1330,0
20231123,175000,23165390541,1330,1330,1330,1330,0
20231123,174900,23165390541,1330,1330,1330,1330,0
20231123,174800,23165390541,1330,1330,1330,1330,0
20231123,174700,23165390541,1330,1330,1330,1330,0
20231123,174600,23165390541,1330,1330,1330,1330,0
20231123,174500,23165390541,1330,1330,1330,1330,0
20231123,174400,23165390541,1330,1330,1330,1330,0
20231123,174300,23165390541,1330,1330,1330,1330,0
20231123,174200,23165390541,1330,1330,1330,1330,0
20231123,174100,23165390541,1330,1330,1330,1330,0
20231123,174000,23165390541,1330,1330,1330,1330,0
20231123,173900,23165390541,1330,1330,1330,1330,0
20231123,173800,23165390541,1330,1330,1330,1330,0
20231123,173700,23165390541,1330,1330,1330,1330,0
20231123,173600,23165390541,1330,1330,1330,1330,0
20231123,173500,23165390541,1330,1330,1330,1330,0
20231123,173400,23165390541,1330,1330,1330,1330,0
20231123,173300,23165390541,1330,1330,1330,1330,0
20231123,173200,23165390541,1330,1330,1330,1330,0
20231123,173100,23165390541,1330,1330,1330,1330,0
20231123,173000,23165390541,1330,1330,1330,1330,0
20231123,172900,23165390541,1330,1330,1330,1330,0
20231123,172800,23165390541,1330,1330,1330,1330,80979
20231123,172700,23165390541,1330,1330,1330,1330,0
20231123,172600,23165390541,1330,1330,1330,1330,0
20231123,172500,23165390541,1330,1330,1330,1330,0
20231123,172400,23165390541,1330,1330,1330,1330,0
20231123,172300,23165390541,1330,1330,1330,1330,0
20231123,172200,23165390541,1330,1330,1330,1330,0
20231123,172100,23165390541,1330,1330,1330,1330,0
20231123,172000,23165390541,1330,1330,1330,1330,0
20231123,171900,23165390541,1330,1330,1330,1330,0
20231123,171800,23165390541,1330,1330,1330,1330,0
20231123,171700,23165390541,1330,1330,1330,1330,0
20231123,171600,23165390541,1330,1330,1330,1330,0
20231123,171500,23165390541,1330,1330,1330,1330,0
20231123,171400,23165390541,1330,1330,1330,1330,0
20231123,171300,23165390541,1330,1330,1330,1330,0
20231123,171200,23165390541,1330,1330,1330,1330,0
20231123,171100,23165390541,1330,1330,1330,1330,0
20231123,171000,23165390541,1330,1330,1330,1330,0
20231123,170900,23165390541,1330,1330,1330,1330,0
20231123,170800,23165390541,1330,1330,1330,1330,0
20231123,170700,23165390541,1330,1330,1330,1330,0
20231123,170600,23165390541,1330,1330,1330,1330,0
20231123,170500,23165390541,1330,1330,1330,1330,0
20231123,170400,23165390541,1330,1330,1330,1330,0
20231123,170300,23165390541,1330,1330,1330,1330,0
20231123,170200,23165390541,1330,1330,1330,1330,0
20231123,170100,23165390541,1330,1330,1330,1330,0
20231123,170000,23165390541,1330,1330,1330,1330,0
20231123,165900,23165390541,1330,1330,1330,1330,0
20231123,165800,23165390541,1330,1330,1330,1330,80979
20231123,165700,23165390541,1330,1330,1330,1330,0
20231123,165600,23165390541,1330,1330,1330,1330,0
20231123,165500,23165390541,1330,1330,1330,1330,0
20231123,165400,23165390541,1330,1330,1330,1330,0
20231123,165300,23165390541,1330,1330,1330,1330,0
20231123,165200,23165390541,1330,1330,1330,1330,0
20231123,165100,23165390541,1330,1330,1330,1330,0
20231123,165000,23165390541,1330,1330,1330,1330,0
20231123,164900,23165390541,1330,1330,1330,1330,0
20231123,164800,23165390541,1330,1330,1330,1330,0
20231123,164700,23165390541,1330,1330,1330,1330,0
20231123,164600,23165390541,1330,1330,1330,1330,0
20231123,164500,23165390541,1330,1330,1330,1330,0
20231123,164400,23165390541,1330,1330,1330,1330,0
20231123,164300,23165390541,1330,1330,1330,1330,0
20231123,164200,23165390541,1330,1330,1330,1330,0
20231123,164100,23165390541,1330,1330,1330,1330,0
20231123,164000,23165390541,1330,1330,1330,1330,0
20231123,163900,23165390541,1330,1330,1330,1330,0
20231123,163800,23165390541,1330,1330,1330,1330,0
20231123,163700,23165390541,1330,1330,1330,1330,0
20231123,163600,23165390541,1330,1330,1330,1330,0
20231123,163500,23165390541,1330,1330,1330,1330,0
20231123,163400,23165390541,1330,1330,1330,1330,0
20231123,163300,23165390541,1330,1330,1330,1330,0
20231123,163200,23165390541,1330,1330,1330,1330,0
20231123,163100,23165390541,1330,1330,1330,1330,0
20231123,163000,23165390541,1330,1330,1330,1330,0
20231123,162900,23165390541,1330,1330,1330,1330,0
20231123,162800,23165390541,1330,1330,1330,1330,80979
20231123,162700,23165390541,1330,1330,1330,1330,0
20231123,162600,23165390541,1330,1330,1330,1330,0
20231123,162500,23165390541,1330,1330,1330,1330,0
20231123,162400,23165390541,1330,1330,1330,1330,0
20231123,162300,23165390541,1330,1330,1330,1330,0
20231123,162200,23165390541,1330,1330,1330,1330,0
20231123,162100,23165390541,1330,1330,1330,1330,0
20231123,162000,23165390541,1330,1330,1330,1330,0
20231123,161900,23165390541,1330,1330,1330,1330,0
20231123,161800,23165390541,1330,1330,1330,1330,0
20231123,161700,23165390541,1330,1330,1330,1330,0
20231123,161600,23165390541,1330,1330,1330,1330,0
20231123,161500,23165390541,1330,1330,1330,1330,0
20231123,161400,23165390541,1330,1330,1330,1330,0
20231123,161300,23165390541,1330,1330,1330,1330,0
20231123,161200,23165390541,1330,1330,1330,1330,0
20231123,161100,23165390541,1330,1330,1330,1330,0
20231123,161000,23165390541,1330,1330,1330,1330,0
20231123,160900,23165390541,1330,1330,1330,1330,0
20231123,160800,23165390541,1330,1330,1330,1330,0
20231123,160700,23165390541,1330,1330,1330,1330,0
20231123,160600,23165390541,1330,1330,1330,1330,0
20231123,160500,23165390541,1330,1330,1330,1330,0
20231123,160400,23165390541,1330,1330,1330,1330,0
20231123,160300,23165390541,1330,1330,1330,1330,0
20231123,160200,23165390541,1330,1330,1330,1330,0
20231123,160100,23165390541,1330,1330,1330,1330,0
20231123,160000,23165390541,1330,1330,1330,1330,0
20231123,155900,23165390541,1330,1330,1330,1330,0
20231123,155800,23165390541,1330,1330,1330,1330,80979
20231123,155700,23165390541,1330,1330,1330,1330,0
20231123,155600,23165390541,1330,1330,1330,1330,0
20231123,155500,23165390541,1330,1330,1330,1330,0
20231123,155400,23165390541,1330,1330,1330,1330,0
20231123,155300,23165390541,1330,1330,1330,1330,0
20231123,155200,23165390541,1330,1330,1330,1330,0
20231123,155100,23165390541,1330,1330,1330,1330,0
20231123,155000,23165390541,1330,1330,1330,1330,0
20231123,154900,23165390541,1330,1330,1330,1330,0
20231123,154800,23165390541,1330,1330,1330,1330,0
20231123,154700,23165390541,1330,1330,1330,1330,0
20231123,154600,23165390541,1330,1330,1330,1330,0
20231123,154500,23165390541,1330,1330,1330,1330,0
20231123,154400,23165390541,1330,1330,1330,1330,0
20231123,154300,23165390541,1330,1330,1330,1330,0
20231123,154200,23165390541,1330,1330,1330,1330,0
20231123,154100,23165390541,1330,1330,1330,1330,0
20231123,154000,23165390541,1330,1330,1330,1330,0
20231123,153900,23165390541,1330,1330,1330,1330,0
20231123,153800,23165390541,1330,1330,1330,1330,0
20231123,153700,23165390541,1330,1330,1330,1330,0
20231123,153600,23165390541,1330,1330,1330,1330,0
20231123,153500,23165390541,1330,1330,1330,1330,0
20231123,153400,23165390541,1330,1330,1330,1330,0
20231123,153300,23165390541,1330,1330,1330,1330,0
20231123,153200,23165390541,1330,1330,1330,1330,0
20231123,153100,23165390541,1330,1330,1330,1330,0
20231123,153000,23165390541,1330,1330,1330,1330,80979
20231123,152900,23057688471,1326,1326,1326,1326,0
20231123,152800,23057688471,1326,1326,1326,1326,0
20231123,152700,23057688471,1326,1326,1326,1326,0
20231123,152600,23057688471,1326,1326,1326,1326,0
20231123,152500,23057688471,1326,1326,1326,1326,0
20231123,152400,23057688471,1326,1326,1326,1326,0
20231123,152300,23057688471,1326,1326,1326,1326,0
20231123,152200,23057688471,1326,1326,1326,1326,0
20231123,152100,23057688471,1326,1326,1326,1326,0
20231123,152000,23057688471,1326,1326,1326,1326,0
20231123,151900,23057688471,1326,1328,1328,1325,35005
20231123,151800,23011240308,1328,1328,1330,1328,19956
20231123,151700,22984732638,1329,1331,1331,1328,12435
20231123,151600,22968199425,1331,1334,1335,1330,20341
20231123,151500,22941112703,1335,1335,1336,1334,10273
20231123,151400,22927398448,1335,1335,1336,1334,6326
20231123,151300,22918953730,1335,1338,1338,1334,13692
20231123,151200,22900666230,1338,1340,1340,1338,4128
20231123,151100,22895137109,1340,1338,1340,1338,9112
20231123,151000,22882937551,1339,1339,1339,1335,5405
20231123,150900,22875704924,1339,1339,1339,1335,5910
20231123,150800,22867805595,1339,1334,1339,1333,3322
20231123,150700,22863371822,1341,1346,1346,1334,20906
20231123,150600,22835336340,1346,1346,1346,1345,6823
20231123,150500,22826154223,1345,1348,1348,1345,3270
20231123,150400,22821751678,1348,1342,1348,1341,10197
20231123,150300,22808042435,1342,1348,1348,1340,12637
20231123,150200,22791061626,1348,1341,1348,1339,6212
20231123,150100,22782716885,1342,1354,1355,1331,16740
20231123,150000,22760184138,1355,1342,1358,1342,36974
20231123,145900,22710235773,1344,1328,1344,1328,42572
20231123,145800,22653512350,1328,1329,1329,1328,7852
20231123,145700,22643079289,1329,1330,1330,1328,3806
20231123,145600,22638023254,1330,1329,1330,1327,4491
20231123,145500,22632058928,1329,1330,1330,1329,7480
20231123,145400,22622115588,1330,1330,1330,1328,5239
20231123,145300,22615151232,1330,1329,1330,1326,10583
20231123,145200,22601102278,1326,1341,1342,1326,46559
20231123,145100,22538991235,1340,1341,1342,1340,7121
20231123,145000,22529443210,1341,1341,1342,1340,10062
20231123,144900,22515944880,1341,1343,1343,1341,5359
20231123,144800,22508756071,1343,1347,1347,1343,5311
20231123,144700,22501620483,1347,1342,1349,1342,11268
20231123,144600,22486494101,1343,1345,1345,1340,16187
20231123,144500,22464766475,1346,1350,1350,1345,12970
20231123,144400,22447294731,1350,1351,1351,1350,16750
20231123,144300,22424679765,1351,1352,1352,1351,1116
20231123,144200,22423171028,1351,1352,1352,1351,3359
20231123,144100,22418630475,1352,1351,1352,1351,4787
20231123,144000,22412163208,1351,1352,1352,1351,1601
20231123,143900,22410000246,1352,1352,1352,1351,4417
20231123,143800,22404032682,1352,1353,1353,1350,22309
20231123,143700,22373909765,1353,1354,1354,1351,7691
20231123,143600,22363515605,1353,1353,1354,1351,7760
20231123,143500,22353020570,1354,1355,1356,1353,7129
20231123,143400,22343369919,1356,1356,1356,1355,973
20231123,143300,22342050645,1356,1358,1358,1355,3087
20231123,143200,22337863846,1358,1358,1359,1358,3450
20231123,143100,22333178706,1359,1360,1360,1358,9811
20231123,143000,22319846414,1358,1355,1359,1355,3991
20231123,142900,22314428437,1354,1353,1355,1353,3174
20231123,142800,22310131290,1354,1352,1355,1352,8278
20231123,142700,22298926698,1352,1351,1355,1351,8098
20231123,142600,22287982579,1351,1352,1352,1350,16217
20231123,142500,22266081692,1352,1353,1353,1351,10828
20231123,142400,22251445235,1354,1354,1354,1350,34936
20231123,142300,22204229336,1355,1355,1356,1354,12324
20231123,142200,22187535824,1357,1360,1360,1355,26533
20231123,142100,22151532458,1360,1362,1362,1359,38528
20231123,142000,22099139049,1364,1362,1364,1361,5408
20231123,141900,22091773462,1362,1361,1362,1361,7806
20231123,141800,22081148839,1361,1364,1364,1361,2052
20231123,141700,22078355815,1364,1362,1364,1361,12928
20231123,141600,22060740089,1362,1361,1363,1360,8157
20231123,141500,22049638356,1362,1361,1363,1361,9693
20231123,141400,22036440011,1361,1361,1362,1361,19502
20231123,141300,22009888977,1362,1362,1363,1361,3600
20231123,141200,22004985776,1363,1361,1364,1361,6594
20231123,141100,21996007212,1360,1364,1364,1360,27634
20231123,141000,21958376253,1363,1368,1368,1363,21746
20231123,140900,21928671277,1368,1370,1370,1368,11903
20231123,140800,21912381248,1370,1371,1372,1370,4994
20231123,140700,21905539286,1371,1369,1371,1368,1603
20231123,140600,21903344952,1369,1370,1371,1368,9308
20231123,140500,21890598493,1370,1371,1371,1370,3188
20231123,140400,21886229716,1371,1369,1372,1368,5421
20231123,140300,21878804966,1369,1368,1372,1367,2359
20231123,140200,21875577426,1367,1370,1370,1367,20614
20231123,140100,21847371917,1370,1372,1372,1370,19532
20231123,140000,21820601502,1371,1379,1379,1371,11570
20231123,135900,21804692471,1378,1382,1387,1378,23777
20231123,135800,21771838199,1380,1374,1381,1373,12172
20231123,135700,21755074168,1373,1369,1375,1368,20707
20231123,135600,21726656494,1369,1368,1369,1368,4506
20231123,135500,21720492151,1367,1368,1370,1367,6534
20231123,135400,21711550242,1369,1368,1369,1367,3775
20231123,135300,21706386157,1368,1369,1369,1367,3662
20231123,135200,21701373184,1367,1370,1370,1366,7622
20231123,135100,21690951405,1370,1372,1372,1366,23666
20231123,135000,21658583946,1372,1370,1374,1369,2529
20231123,134900,21655117884,1373,1367,1374,1366,28525
20231123,134800,21615985752,1366,1362,1368,1359,64271
20231123,134700,21528518858,1362,1378,1378,1361,69681
20231123,134600,21433155719,1377,1380,1381,1375,27364
20231123,134500,21395437272,1381,1385,1387,1380,18738
20231123,134400,21369502771,1383,1388,1389,1382,9410
20231123,134300,21356458913,1385,1380,1388,1378,38641
20231123,134200,21302928386,1378,1375,1383,1375,18602
20231123,134100,21277299937,1375,1382,1383,1375,10695
20231123,134000,21262540384,1383,1382,1384,1381,9553
20231123,133900,21249324962,1384,1373,1384,1372,15741
20231123,133800,21227645220,1376,1384,1385,1372,17881
20231123,133700,21202986619,1385,1391,1392,1384,18549
20231123,133600,21177221632,1390,1397,1399,1389,20968
20231123,133500,21147942257,1395,1370,1400,1367,40863
20231123,133400,21091252523,1370,1368,1370,1366,39606
20231123,133300,21037105519,1368,1370,1371,1367,10801
20231123,133200,21022332811,1370,1371,1372,1367,6848
20231123,133100,21012954353,1372,1369,1372,1364,23751
20231123,133000,20980480396,1370,1371,1371,1370,10230
20231123,132900,20966465130,1371,1372,1372,1370,24166
20231123,132800,20933331349,1373,1373,1373,1372,9877
20231123,132700,20919775829,1373,1375,1375,1373,4169
20231123,132600,20914051017,1375,1373,1375,1372,9781
20231123,132500,20900624353,1373,1373,1374,1372,3361
20231123,132400,20896008856,1373,1369,1373,1368,16740
20231123,132300,20873072340,1369,1368,1370,1367,5383
20231123,132200,20865704883,1368,1371,1372,1367,7017
20231123,132100,20856107759,1371,1370,1372,1365,23734
20231123,132000,20823653293,1370,1379,1379,1370,41700
20231123,131900,20766440603,1379,1389,1389,1375,28515
20231123,131800,20727045846,1389,1394,1403,1389,72406
20231123,131700,20625783526,1396,1391,1396,1390,66633
20231123,131600,20532980083,1394,1366,1404,1366,105869
20231123,131500,20385591026,1369,1360,1369,1358,74493
20231123,131400,20284264933,1360,1360,1360,1360,0
20231123,131300,20284264933,1360,1361,1361,1360,18546
20231123,131200,20259035577,1362,1372,1372,1360,49403
20231123,131100,20191496020,1372,1374,1374,1372,16636
20231123,131000,20168655583,1374,1374,1375,1373,11890
20231123,130900,20152317065,1375,1376,1376,1374,21040
20231123,130800,20123377322,1377,1381,1381,1376,22896
20231123,130700,20091840414,1380,1380,1380,1378,8549
20231123,130600,20080047430,1378,1377,1380,1376,13248
20231123,130500,20061804222,1378,1381,1381,1377,6066
20231123,130400,20053440214,1376,1383,1384,1375,23833
20231123,130300,20020594029,1384,1386,1388,1382,30972
20231123,130200,19977684708,1388,1376,1388,1376,26543
20231123,130100,19940946329,1377,1376,1377,1376,14103
20231123,130000,19921532353,1377,1375,1377,1375,2986
20231123,125900,19917423645,1375,1377,1378,1373,21623
20231123,125800,19887704624,1377,1377,1377,1375,11463
20231123,125700,19871924935,1377,1375,1377,1373,25707
20231123,125600,19836586857,1376,1373,1378,1371,25571
20231123,125500,19801447621,1375,1387,1387,1372,44992
20231123,125400,19739303212,1388,1395,1395,1387,36785
20231123,125300,19688155120,1394,1394,1396,1393,9674
20231123,125200,19674675305,1394,1396,1396,1393,5952
20231123,125100,19666373397,1396,1394,1397,1394,15569
20231123,125000,19644658279,1394,1395,1395,1392,26074
20231123,124900,19608327919,1394,1398,1398,1392,52287
20231123,124800,19535352752,1398,1397,1400,1397,17062
20231123,124700,19511481820,1397,1402,1402,1397,103555
20231123,124600,19366532812,1403,1403,1404,1402,3214
20231123,124500,19362023352,1404,1403,1404,1401,3288
20231123,124400,19357410778,1403,1403,1404,1401,9763
20231123,124300,19343726374,1403,1404,1404,1401,25298
20231123,124200,19308263724,1401,1408,1410,1401,42037
20231123,124100,19249215482,1408,1406,1408,1405,8388
20231123,124000,19237429356,1406,1408,1408,1406,10975
20231123,123900,19221997194,1408,1408,1408,1405,44336
20231123,123800,19159627314,1408,1411,1412,1408,35221
20231123,123700,19109960056,1411,1413,1413,1410,16028
20231123,123600,19087342640,1413,1415,1415,1412,17772
20231123,123500,19062231010,1415,1417,1418,1415,22905
20231123,123400,19029814114,1416,1416,1418,1416,1168
20231123,123300,19028160146,1416,1419,1419,1415,22091
20231123,123200,18996880800,1420,1420,1421,1420,1354
20231123,123100,18994958080,1421,1420,1421,1420,3576
20231123,123000,18989880136,1420,1420,1420,1419,3655
20231123,122900,18984692016,1420,1418,1420,1418,1816
20231123,122800,18982115270,1419,1416,1419,1416,2543
20231123,122700,18978511543,1416,1420,1420,1416,25094
20231123,122600,18942926485,1419,1421,1421,1419,5925
20231123,122500,18934514403,1422,1424,1424,1421,3489
20231123,122400,18929552723,1424,1427,1427,1423,1068
20231123,122300,18928031414,1428,1428,1428,1423,216
20231123,122200,18927723244,1428,1428,1428,1422,1461
20231123,122100,18925642218,1428,1417,1428,1416,14745
20231123,122000,18904721964,1417,1419,1420,1417,16021
20231123,121900,18882004272,1421,1420,1421,1418,23459
20231123,121800,18848697269,1421,1422,1423,1420,19637
20231123,121700,18820784360,1423,1423,1423,1422,2180
20231123,121600,18817682281,1424,1423,1424,1423,1736
20231123,121500,18815211919,1423,1423,1425,1422,5215
20231123,121400,18807793214,1423,1424,1424,1423,7476
20231123,121300,18797152335,1423,1425,1425,1423,7597
20231123,121200,18786336748,1425,1425,1425,1424,2649
20231123,121100,18782562466,1425,1423,1425,1423,2760
20231123,121000,18778632539,1424,1424,1424,1423,311
20231123,120900,18778189955,1423,1423,1424,1423,3838
20231123,120800,18772725895,1423,1422,1424,1422,2202
20231123,120700,18769594000,1422,1423,1425,1422,6364
20231123,120600,18760542558,1423,1425,1428,1423,354
20231123,120500,18760038261,1429,1424,1429,1423,3818
20231123,120400,18754597934,1424,1425,1425,1424,579
20231123,120300,18753773432,1425,1421,1428,1420,6400
20231123,120200,18744679947,1422,1426,1426,1421,45611
20231123,120100,18679824253,1426,1427,1428,1425,14696
20231123,120000,18658874525,1427,1429,1429,1427,4922
20231123,115900,18651848200,1429,1434,1434,1428,3646
20231123,115800,18646637821,1434,1434,1434,1431,1256
20231123,115700,18644838145,1434,1430,1434,1430,2204
20231123,115600,18641684038,1430,1428,1430,1427,441
20231123,115500,18641054724,1428,1428,1430,1428,7524
20231123,115400,18630302970,1427,1426,1427,1426,7198
20231123,115300,18620031644,1425,1429,1429,1425,22217
20231123,115200,18588353244,1430,1428,1430,1427,10274
20231123,115100,18573685548,1428,1428,1428,1427,23460
20231123,115000,18540199964,1428,1432,1432,1427,31569
20231123,114900,18495110923,1433,1440,1440,1432,13980
20231123,114800,18475051260,1440,1442,1443,1440,18246
20231123,114700,18448754715,1443,1450,1450,1442,52368
20231123,114600,18373021037,1449,1443,1450,1442,57726
20231123,114500,18289557334,1442,1438,1443,1437,13266
20231123,114400,18270447770,1437,1435,1440,1433,7107
20231123,114300,18260236876,1433,1439,1441,1433,41041
20231123,114200,18201162920,1438,1429,1439,1427,34576
20231123,114100,18151503384,1429,1429,1429,1428,5962
20231123,114000,18142988868,1429,1427,1433,1426,23343
20231123,113900,18109677625,1427,1426,1427,1425,16628
20231123,113800,18085971434,1426,1427,1427,1426,10193
20231123,113700,18071433431,1426,1429,1429,1426,14851
20231123,113600,18050239887,1429,1429,1429,1427,4065
20231123,113500,18044435954,1427,1428,1429,1426,28380
20231123,113400,18003940970,1429,1427,1429,1426,5105
20231123,113300,17996651974,1427,1430,1430,1427,5090
20231123,113200,17989386483,1430,1431,1431,1425,5050
20231123,113100,17982182895,1425,1437,1437,1425,29277
20231123,113000,17940357419,1437,1439,1439,1437,4732
20231123,112900,17933555376,1438,1438,1439,1437,5020
20231123,112800,17926337311,1438,1437,1438,1436,7497
20231123,112700,17915569563,1438,1440,1440,1437,8395
20231123,112600,17903494977,1440,1440,1441,1440,1705
20231123,112500,17901039712,1441,1439,1441,1438,4722
20231123,112400,17894242183,1440,1445,1445,1439,28546
20231123,112300,17853048959,1445,1442,1446,1441,66095
20231123,112200,17757605889,1441,1438,1442,1437,16468
20231123,112100,17733887774,1437,1431,1440,1425,10814
20231123,112000,17718334745,1425,1428,1432,1425,25601
20231123,111900,17681822675,1429,1427,1430,1426,12762
20231123,111800,17663609424,1427,1429,1431,1427,4946
20231123,111700,17656545429,1431,1432,1432,1429,3698
20231123,111600,17651258467,1432,1431,1432,1428,5157
20231123,111500,17643881936,1432,1427,1444,1427,20546
20231123,111400,17614406002,1427,1426,1434,1426,8932
20231123,111300,17601652738,1426,1424,1428,1424,15164
20231123,111200,17580025324,1424,1433,1433,1424,22982
20231123,111100,17547237352,1432,1434,1437,1432,10507
20231123,111000,17532163989,1434,1432,1435,1432,2275
20231123,110900,17528902989,1435,1427,1435,1426,25034
20231123,110800,17493148938,1427,1428,1428,1427,17854
20231123,110700,17467668596,1428,1428,1429,1427,14154
20231123,110600,17447455937,1428,1431,1431,1428,31937
20231123,110500,17401801961,1431,1444,1444,1430,51902
20231123,110400,17327268004,1444,1445,1445,1444,4196
20231123,110300,17321208287,1445,1443,1446,1443,15639
20231123,110200,17298634168,1443,1444,1444,1441,34732
20231123,110100,17248549476,1444,1447,1447,1443,23664
20231123,110000,17214362692,1447,1447,1449,1445,11002
20231123,105900,17198440486,1447,1446,1449,1444,32316
20231123,105800,17151717766,1446,1454,1455,1446,18716
20231123,105700,17124587830,1453,1452,1455,1444,24464
20231123,105600,17089148478,1452,1462,1468,1450,72726
20231123,105500,16982823028,1463,1453,1464,1450,28472
20231123,105400,16941247589,1457,1460,1461,1447,88090
20231123,105300,16813234906,1460,1469,1471,1460,140939
20231123,105200,16606677275,1470,1466,1470,1465,43946
20231123,105100,16542176897,1465,1476,1476,1463,167132
20231123,105000,16296318635,1476,1457,1477,1454,238214
20231123,104900,15947040012,1454,1449,1457,1448,58540
20231123,104800,15861945740,1448,1447,1451,1446,27115
20231123,104700,15822667023,1446,1449,1452,1445,67312
20231123,104600,15725141030,1450,1446,1450,1444,25269
20231123,104500,15688571050,1446,1436,1447,1435,13894
20231123,104400,15668571339,1439,1442,1443,1435,23900
20231123,104300,15634164458,1441,1444,1445,1435,37356
20231123,104200,15580357141,1445,1452,1455,1444,71296
20231123,104100,15477030466,1455,1451,1457,1450,61033
20231123,104000,15388334358,1454,1454,1457,1444,88941
20231123,103900,15259144542,1450,1439,1453,1434,84269
20231123,103800,15137299107,1438,1421,1439,1421,46004
20231123,103700,15071663659,1421,1420,1422,1419,5763
20231123,103600,15063477488,1421,1421,1422,1419,16449
20231123,103500,15040110597,1419,1418,1423,1417,39577
20231123,103400,14983920884,1419,1420,1420,1418,18736
20231123,103300,14957349544,1419,1421,1423,1418,28650
20231123,103200,14916659827,1422,1422,1423,1421,10200
20231123,103100,14902154707,1422,1422,1424,1421,2912
20231123,103000,14898012447,1422,1423,1423,1420,8019
20231123,102900,14886619396,1423,1423,1423,1420,11086
20231123,102800,14870867246,1422,1420,1422,1420,13079
20231123,102700,14852280615,1420,1420,1422,1420,6568
20231123,102600,14842949292,1421,1424,1424,1420,4172
20231123,102500,14837016483,1424,1420,1424,1418,11561
20231123,102400,14820577222,1419,1427,1428,1419,18767
20231123,102300,14793836926,1427,1418,1427,1418,14642
20231123,102200,14773041593,1418,1418,1420,1416,22576
20231123,102100,14741037506,1418,1418,1418,1417,17316
20231123,102000,14716483705,1418,1422,1423,1417,7713
20231123,101900,14705540061,1423,1411,1423,1409,58269
20231123,101800,14623300419,1410,1424,1426,1410,96219
20231123,101700,14486752652,1425,1429,1430,1425,8248
20231123,101600,14474992672,1425,1433,1433,1423,22019
20231123,101500,14443555905,1433,1432,1434,1428,20261
20231123,101400,14414548474,1432,1434,1434,1432,7348
20231123,101300,14404017263,1434,1434,1434,1431,10019
20231123,101200,14389654054,1434,1433,1434,1431,8850
20231123,101100,14376970426,1433,1427,1434,1426,8951
20231123,101000,14364170071,1427,1425,1428,1422,37931
20231123,100900,14310150764,1425,1431,1431,1424,37194
20231123,100800,14257065683,1432,1435,1436,1431,34776
20231123,100700,14207245157,1435,1440,1442,1435,29931
20231123,100600,14164194548,1440,1449,1449,1440,51592
20231123,100500,14089604380,1449,1449,1450,1444,47207
20231123,100400,14021293402,1449,1446,1454,1446,72092
20231123,100300,13916726350,1449,1442,1449,1437,41131
20231123,100200,13857439444,1439,1442,1450,1439,86389
20231123,100100,13732530667,1441,1435,1443,1433,54884
20231123,100000,13653624217,1436,1432,1440,1431,30740
20231123,095900,13609498508,1434,1442,1443,1431,83732
20231123,095800,13489082724,1442,1434,1442,1432,69295
20231123,095700,13389570707,1432,1425,1434,1423,41126
20231123,095600,13330861893,1425,1427,1427,1421,39997
20231123,095500,13273849019,1426,1416,1427,1415,47649
20231123,095400,13206118026,1417,1415,1417,1414,27962
20231123,095300,13166548308,1415,1406,1428,1406,66482
20231123,095200,13072536650,1406,1431,1431,1405,93883
20231123,095100,12939450893,1431,1434,1437,1430,40962
20231123,095000,12880708811,1435,1433,1436,1431,47234
20231123,094900,12812991608,1432,1426,1434,1425,58050
20231123,094800,12730093508,1425,1428,1429,1424,29597
20231123,094700,12687886151,1428,1431,1431,1424,62415
20231123,094600,12598870330,1431,1429,1433,1427,42399
20231123,094500,12538337223,1429,1430,1435,1427,53937
20231123,094400,12461211831,1430,1433,1438,1429,39469
20231123,094300,12404674128,1433,1432,1435,1429,43747
20231123,094200,12342009555,1431,1426,1431,1425,60600
20231123,094100,12255525784,1426,1423,1440,1420,92297
20231123,094000,12123675699,1423,1430,1431,1418,189450
20231123,093900,11853870644,1430,1456,1457,1425,232796
20231123,093800,11517079302,1457,1459,1462,1456,33050
20231123,093700,11468863240,1455,1455,1459,1453,46945
20231123,093600,11400545580,1455,1455,1460,1454,37774
20231123,093500,11345540698,1459,1457,1459,1454,56658
20231123,093400,11263101826,1454,1454,1461,1453,68519
20231123,093300,11163356317,1454,1466,1466,1450,162481
20231123,093200,10926388369,1465,1468,1468,1464,55631
20231123,093100,10844841978,1468,1472,1472,1467,42508
20231123,093000,10782397001,1472,1477,1479,1470,52837
20231123,092900,10704503070,1477,1485,1485,1473,71917
20231123,092800,10598204831,1481,1473,1489,1473,71667
20231123,092700,10492225021,1477,1465,1479,1463,104192
20231123,092600,10339425537,1464,1464,1470,1462,59580
20231123,092500,10252155035,1464,1474,1474,1461,72444
20231123,092400,10146010997,1474,1481,1481,1473,91658
20231123,092300,10010706103,1481,1488,1488,1481,49529
20231123,092200,9937126858,1488,1495,1500,1485,135969
20231123,092100,9733876580,1496,1479,1496,1479,134691
20231123,092000,9533424058,1480,1477,1483,1476,110139
20231123,091900,9370615396,1477,1460,1481,1460,133358
20231123,091800,9174309363,1460,1486,1486,1459,189768
20231123,091700,8894090904,1486,1482,1496,1482,89462
20231123,091600,8760991322,1482,1483,1490,1481,154272
20231123,091500,8532020425,1483,1506,1506,1476,257135
20231123,091400,8148482992,1505,1505,1511,1500,158789
20231123,091300,7909675055,1504,1534,1534,1500,391280
20231123,091200,7317188971,1533,1533,1539,1530,101380
20231123,091100,7161871356,1533,1549,1555,1533,159770
20231123,091000,6914566657,1550,1534,1550,1532,169618
20231123,090900,6652850556,1532,1532,1542,1530,163535
20231123,090800,6401503180,1533,1541,1541,1531,125386
20231123,090700,6209047968,1541,1541,1542,1513,303601
20231123,090600,5744205368,1542,1565,1570,1541,357513
20231123,090500,5187432267,1564,1577,1582,1562,364528
20231123,090400,4614528897,1577,1613,1617,1571,532496
20231123,090300,3769154888,1613,1577,1634,1577,1173452
20231123,090200,1890562846,1578,1511,1580,1506,1229285
20231123,090100,0,1265,1265,1265,1265,0
20231123,090000,0,1265,1265,1265,1265,0