stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231124,190300,7237887823,1356,1356,1356,1356,20323
20231124,190200,7237887823,1356,1356,1356,1356,0
20231124,190100,7237887823,1356,1356,1356,1356,0
20231124,190000,7237887823,1356,1356,1356,1356,0
20231124,185900,7237887823,1356,1356,1356,1356,0
20231124,185800,7237887823,1356,1356,1356,1356,0
20231124,185700,7237887823,1356,1356,1356,1356,0
20231124,185600,7237887823,1356,1356,1356,1356,0
20231124,185500,7237887823,1356,1356,1356,1356,0
20231124,185400,7237887823,1356,1356,1356,1356,0
20231124,185300,7237887823,1356,1356,1356,1356,0
20231124,185200,7237887823,1356,1356,1356,1356,0
20231124,185100,7237887823,1356,1356,1356,1356,0
20231124,185000,7237887823,1356,1356,1356,1356,0
20231124,184900,7237887823,1356,1356,1356,1356,0
20231124,184800,7237887823,1356,1356,1356,1356,0
20231124,184700,7237887823,1356,1356,1356,1356,0
20231124,184600,7237887823,1356,1356,1356,1356,0
20231124,184500,7237887823,1356,1356,1356,1356,0
20231124,184400,7237887823,1356,1356,1356,1356,0
20231124,184300,7237887823,1356,1356,1356,1356,0
20231124,184200,7237887823,1356,1356,1356,1356,0
20231124,184100,7237887823,1356,1356,1356,1356,0
20231124,184000,7237887823,1356,1356,1356,1356,0
20231124,183900,7237887823,1356,1356,1356,1356,0
20231124,183800,7237887823,1356,1356,1356,1356,0
20231124,183700,7237887823,1356,1356,1356,1356,0
20231124,183600,7237887823,1356,1356,1356,1356,0
20231124,183500,7237887823,1356,1356,1356,1356,0
20231124,183400,7237887823,1356,1356,1356,1356,0
20231124,183300,7237887823,1356,1356,1356,1356,20323
20231124,183200,7237887823,1356,1356,1356,1356,0
20231124,183100,7237887823,1356,1356,1356,1356,0
20231124,183000,7237887823,1356,1356,1356,1356,0
20231124,182900,7237887823,1356,1356,1356,1356,0
20231124,182800,7237887823,1356,1356,1356,1356,0
20231124,182700,7237887823,1356,1356,1356,1356,0
20231124,182600,7237887823,1356,1356,1356,1356,0
20231124,182500,7237887823,1356,1356,1356,1356,0
20231124,182400,7237887823,1356,1356,1356,1356,0
20231124,182300,7237887823,1356,1356,1356,1356,0
20231124,182200,7237887823,1356,1356,1356,1356,0
20231124,182100,7237887823,1356,1356,1356,1356,0
20231124,182000,7237887823,1356,1356,1356,1356,0
20231124,181900,7237887823,1356,1356,1356,1356,0
20231124,181800,7237887823,1356,1356,1356,1356,0
20231124,181700,7237887823,1356,1356,1356,1356,0
20231124,181600,7237887823,1356,1356,1356,1356,0
20231124,181500,7237887823,1356,1356,1356,1356,0
20231124,181400,7237887823,1356,1356,1356,1356,0
20231124,181300,7237887823,1356,1356,1356,1356,0
20231124,181200,7237887823,1356,1356,1356,1356,0
20231124,181100,7237887823,1356,1356,1356,1356,0
20231124,181000,7237887823,1356,1356,1356,1356,0
20231124,180900,7237887823,1356,1356,1356,1356,0
20231124,180800,7237887823,1356,1356,1356,1356,0
20231124,180700,7237887823,1356,1356,1356,1356,0
20231124,180600,7237887823,1356,1356,1356,1356,0
20231124,180500,7237887823,1356,1356,1356,1356,0
20231124,180400,7237887823,1356,1356,1356,1356,0
20231124,180300,7237887823,1356,1356,1356,1356,20323
20231124,180200,7237887823,1356,1356,1356,1356,0
20231124,180100,7237887823,1356,1356,1356,1356,0
20231124,180000,7237887823,1356,1356,1356,1356,0
20231124,175900,7237887823,1356,1356,1356,1356,0
20231124,175800,7237887823,1356,1356,1356,1356,0
20231124,175700,7237887823,1356,1356,1356,1356,0
20231124,175600,7237887823,1356,1356,1356,1356,0
20231124,175500,7237887823,1356,1356,1356,1356,0
20231124,175400,7237887823,1356,1356,1356,1356,0
20231124,175300,7237887823,1356,1356,1356,1356,0
20231124,175200,7237887823,1356,1356,1356,1356,0
20231124,175100,7237887823,1356,1356,1356,1356,0
20231124,175000,7237887823,1356,1356,1356,1356,0
20231124,174900,7237887823,1356,1356,1356,1356,0
20231124,174800,7237887823,1356,1356,1356,1356,0
20231124,174700,7237887823,1356,1356,1356,1356,0
20231124,174600,7237887823,1356,1356,1356,1356,0
20231124,174500,7237887823,1356,1356,1356,1356,0
20231124,174400,7237887823,1356,1356,1356,1356,0
20231124,174300,7237887823,1356,1356,1356,1356,0
20231124,174200,7237887823,1356,1356,1356,1356,0
20231124,174100,7237887823,1356,1356,1356,1356,0
20231124,174000,7237887823,1356,1356,1356,1356,0
20231124,173900,7237887823,1356,1356,1356,1356,0
20231124,173800,7237887823,1356,1356,1356,1356,0
20231124,173700,7237887823,1356,1356,1356,1356,0
20231124,173600,7237887823,1356,1356,1356,1356,0
20231124,173500,7237887823,1356,1356,1356,1356,0
20231124,173400,7237887823,1356,1356,1356,1356,0
20231124,173300,7237887823,1356,1356,1356,1356,20323
20231124,173200,7237887823,1356,1356,1356,1356,0
20231124,173100,7237887823,1356,1356,1356,1356,0
20231124,173000,7237887823,1356,1356,1356,1356,0
20231124,172900,7237887823,1356,1356,1356,1356,0
20231124,172800,7237887823,1356,1356,1356,1356,0
20231124,172700,7237887823,1356,1356,1356,1356,0
20231124,172600,7237887823,1356,1356,1356,1356,0
20231124,172500,7237887823,1356,1356,1356,1356,0
20231124,172400,7237887823,1356,1356,1356,1356,0
20231124,172300,7237887823,1356,1356,1356,1356,0
20231124,172200,7237887823,1356,1356,1356,1356,0
20231124,172100,7237887823,1356,1356,1356,1356,0
20231124,172000,7237887823,1356,1356,1356,1356,0
20231124,171900,7237887823,1356,1356,1356,1356,0
20231124,171800,7237887823,1356,1356,1356,1356,0
20231124,171700,7237887823,1356,1356,1356,1356,0
20231124,171600,7237887823,1356,1356,1356,1356,0
20231124,171500,7237887823,1356,1356,1356,1356,0
20231124,171400,7237887823,1356,1356,1356,1356,0
20231124,171300,7237887823,1356,1356,1356,1356,0
20231124,171200,7237887823,1356,1356,1356,1356,0
20231124,171100,7237887823,1356,1356,1356,1356,0
20231124,171000,7237887823,1356,1356,1356,1356,0
20231124,170900,7237887823,1356,1356,1356,1356,0
20231124,170800,7237887823,1356,1356,1356,1356,0
20231124,170700,7237887823,1356,1356,1356,1356,0
20231124,170600,7237887823,1356,1356,1356,1356,0
20231124,170500,7237887823,1356,1356,1356,1356,0
20231124,170400,7237887823,1356,1356,1356,1356,0
20231124,170300,7237887823,1356,1356,1356,1356,20323
20231124,170200,7237887823,1356,1356,1356,1356,0
20231124,170100,7237887823,1356,1356,1356,1356,0
20231124,170000,7237887823,1356,1356,1356,1356,0
20231124,165900,7237887823,1356,1356,1356,1356,0
20231124,165800,7237887823,1356,1356,1356,1356,0
20231124,165700,7237887823,1356,1356,1356,1356,0
20231124,165600,7237887823,1356,1356,1356,1356,0
20231124,165500,7237887823,1356,1356,1356,1356,0
20231124,165400,7237887823,1356,1356,1356,1356,0
20231124,165300,7237887823,1356,1356,1356,1356,0
20231124,165200,7237887823,1356,1356,1356,1356,0
20231124,165100,7237887823,1356,1356,1356,1356,0
20231124,165000,7237887823,1356,1356,1356,1356,0
20231124,164900,7237887823,1356,1356,1356,1356,0
20231124,164800,7237887823,1356,1356,1356,1356,0
20231124,164700,7237887823,1356,1356,1356,1356,0
20231124,164600,7237887823,1356,1356,1356,1356,0
20231124,164500,7237887823,1356,1356,1356,1356,0
20231124,164400,7237887823,1356,1356,1356,1356,0
20231124,164300,7237887823,1356,1356,1356,1356,0
20231124,164200,7237887823,1356,1356,1356,1356,0
20231124,164100,7237887823,1356,1356,1356,1356,0
20231124,164000,7237887823,1356,1356,1356,1356,0
20231124,163900,7237887823,1356,1356,1356,1356,0
20231124,163800,7237887823,1356,1356,1356,1356,0
20231124,163700,7237887823,1356,1356,1356,1356,0
20231124,163600,7237887823,1356,1356,1356,1356,0
20231124,163500,7237887823,1356,1356,1356,1356,0
20231124,163400,7237887823,1356,1356,1356,1356,0
20231124,163300,7237887823,1356,1356,1356,1356,20323
20231124,163200,7237887823,1356,1356,1356,1356,0
20231124,163100,7237887823,1356,1356,1356,1356,0
20231124,163000,7237887823,1356,1356,1356,1356,0
20231124,162900,7237887823,1356,1356,1356,1356,0
20231124,162800,7237887823,1356,1356,1356,1356,0
20231124,162700,7237887823,1356,1356,1356,1356,0
20231124,162600,7237887823,1356,1356,1356,1356,0
20231124,162500,7237887823,1356,1356,1356,1356,0
20231124,162400,7237887823,1356,1356,1356,1356,0
20231124,162300,7237887823,1356,1356,1356,1356,0
20231124,162200,7237887823,1356,1356,1356,1356,0
20231124,162100,7237887823,1356,1356,1356,1356,0
20231124,162000,7237887823,1356,1356,1356,1356,0
20231124,161900,7237887823,1356,1356,1356,1356,0
20231124,161800,7237887823,1356,1356,1356,1356,0
20231124,161700,7237887823,1356,1356,1356,1356,0
20231124,161600,7237887823,1356,1356,1356,1356,0
20231124,161500,7237887823,1356,1356,1356,1356,0
20231124,161400,7237887823,1356,1356,1356,1356,0
20231124,161300,7237887823,1356,1356,1356,1356,0
20231124,161200,7237887823,1356,1356,1356,1356,0
20231124,161100,7237887823,1356,1356,1356,1356,0
20231124,161000,7237887823,1356,1356,1356,1356,0
20231124,160900,7237887823,1356,1356,1356,1356,0
20231124,160800,7237887823,1356,1356,1356,1356,0
20231124,160700,7237887823,1356,1356,1356,1356,0
20231124,160600,7237887823,1356,1356,1356,1356,0
20231124,160500,7237887823,1356,1356,1356,1356,0
20231124,160400,7237887823,1356,1356,1356,1356,0
20231124,160300,7237887823,1356,1356,1356,1356,20323
20231124,160200,7237887823,1356,1356,1356,1356,0
20231124,160100,7237887823,1356,1356,1356,1356,0
20231124,160000,7237887823,1356,1356,1356,1356,0
20231124,155900,7237887823,1356,1356,1356,1356,0
20231124,155800,7237887823,1356,1356,1356,1356,0
20231124,155700,7237887823,1356,1356,1356,1356,0
20231124,155600,7237887823,1356,1356,1356,1356,0
20231124,155500,7237887823,1356,1356,1356,1356,0
20231124,155400,7237887823,1356,1356,1356,1356,0
20231124,155300,7237887823,1356,1356,1356,1356,0
20231124,155200,7237887823,1356,1356,1356,1356,0
20231124,155100,7237887823,1356,1356,1356,1356,0
20231124,155000,7237887823,1356,1356,1356,1356,0
20231124,154900,7237887823,1356,1356,1356,1356,0
20231124,154800,7237887823,1356,1356,1356,1356,0
20231124,154700,7237887823,1356,1356,1356,1356,0
20231124,154600,7237887823,1356,1356,1356,1356,0
20231124,154500,7237887823,1356,1356,1356,1356,0
20231124,154400,7237887823,1356,1356,1356,1356,0
20231124,154300,7237887823,1356,1356,1356,1356,0
20231124,154200,7237887823,1356,1356,1356,1356,0
20231124,154100,7237887823,1356,1356,1356,1356,0
20231124,154000,7237887823,1356,1356,1356,1356,0
20231124,153900,7237887823,1356,1356,1356,1356,0
20231124,153800,7237887823,1356,1356,1356,1356,0
20231124,153700,7237887823,1356,1356,1356,1356,0
20231124,153600,7237887823,1356,1356,1356,1356,0
20231124,153500,7237887823,1356,1356,1356,1356,0
20231124,153400,7237887823,1356,1356,1356,1356,0
20231124,153300,7237887823,1356,1356,1356,1356,20323
20231124,153200,7237887823,1356,1356,1356,1356,0
20231124,153100,7237887823,1356,1356,1356,1356,0
20231124,153000,7237887823,1356,1356,1356,1356,20323
20231124,152900,7210329835,1352,1352,1352,1352,0
20231124,152800,7210329835,1352,1352,1352,1352,0
20231124,152700,7210329835,1352,1352,1352,1352,0
20231124,152600,7210329835,1352,1352,1352,1352,0
20231124,152500,7210329835,1352,1352,1352,1352,0
20231124,152400,7210329835,1352,1352,1352,1352,0
20231124,152300,7210329835,1352,1352,1352,1352,0
20231124,152200,7210329835,1352,1352,1352,1352,0
20231124,152100,7210329835,1352,1352,1352,1352,0
20231124,152000,7210329835,1352,1352,1352,1352,0
20231124,151900,7210329835,1352,1349,1352,1347,5852
20231124,151800,7202429554,1349,1351,1351,1348,10282
20231124,151700,7188551935,1350,1352,1352,1350,15795
20231124,151600,7167217426,1352,1353,1353,1352,4021
20231124,151500,7161779750,1352,1355,1355,1352,2591
20231124,151400,7158269631,1355,1355,1355,1352,872
20231124,151300,7157089883,1352,1355,1355,1352,369
20231124,151200,7156590494,1351,1351,1355,1351,1401
20231124,151100,7154697711,1350,1351,1351,1350,5940
20231124,151000,7146673571,1351,1352,1352,1350,7899
20231124,150900,7136004687,1352,1353,1353,1352,3110
20231124,150800,7131798970,1352,1353,1353,1352,2451
20231124,150700,7128484936,1353,1353,1354,1353,1087
20231124,150600,7127013264,1353,1355,1355,1353,798
20231124,150500,7125932076,1353,1354,1355,1353,335
20231124,150400,7125478206,1355,1353,1355,1353,1794
20231124,150300,7123049830,1353,1354,1354,1353,279
20231124,150200,7122672331,1354,1357,1357,1354,1102
20231124,150100,7121177906,1357,1355,1357,1355,4017
20231124,150000,7115730187,1356,1353,1356,1353,1429
20231124,145900,7113794351,1353,1356,1356,1353,335
20231124,145800,7113340996,1356,1354,1356,1353,1750
20231124,145700,7110969834,1355,1351,1356,1351,2487
20231124,145600,7107599425,1351,1356,1356,1351,3170
20231124,145500,7103306480,1356,1357,1357,1356,148
20231124,145400,7103105789,1358,1349,1358,1348,7077
20231124,145300,7093550670,1349,1348,1350,1348,4267
20231124,145200,7087796502,1347,1347,1347,1346,1753
20231124,145100,7085435994,1347,1346,1347,1346,1803
20231124,145000,7083007355,1347,1347,1347,1347,22
20231124,144900,7082977721,1346,1348,1348,1345,2586
20231124,144800,7079498037,1348,1348,1349,1348,2041
20231124,144700,7076745286,1345,1349,1349,1345,2461
20231124,144600,7073432938,1349,1345,1349,1345,11730
20231124,144500,7057655408,1345,1345,1348,1345,258
20231124,144400,7057308070,1348,1346,1348,1344,5103
20231124,144300,7050438367,1347,1347,1347,1345,3712
20231124,144200,7045441140,1347,1347,1347,1347,2
20231124,144100,7045438446,1343,1348,1348,1343,8910
20231124,144000,7033454672,1348,1348,1348,1347,1444
20231124,143900,7031508743,1348,1349,1349,1346,1207
20231124,143800,7029883402,1349,1346,1350,1346,4804
20231124,143700,7023416227,1345,1350,1350,1345,8860
20231124,143600,7011486258,1350,1351,1352,1350,11718
20231124,143500,6995662737,1351,1352,1353,1351,5885
20231124,143400,6987708652,1352,1351,1352,1351,429
20231124,143300,6987128715,1352,1352,1352,1352,2988
20231124,143200,6983088939,1353,1353,1353,1352,3828
20231124,143100,6977909855,1353,1354,1354,1353,2386
20231124,143000,6974680281,1353,1353,1354,1353,13538
20231124,142900,6956361114,1353,1354,1354,1353,1503
20231124,142800,6954326317,1359,1354,1359,1354,1007
20231124,142700,6952957972,1353,1353,1353,1353,0
20231124,142600,6952957972,1353,1361,1361,1353,7755
20231124,142500,6942457035,1361,1359,1361,1356,627
20231124,142400,6941605995,1362,1362,1362,1362,6
20231124,142300,6941597823,1362,1361,1362,1361,1577
20231124,142200,6939450800,1361,1361,1361,1360,53
20231124,142100,6939378672,1361,1360,1361,1358,1712
20231124,142000,6937050511,1360,1358,1360,1358,454
20231124,141900,6936433627,1358,1357,1358,1357,500
20231124,141800,6935754835,1357,1354,1358,1354,1133
20231124,141700,6934220683,1354,1360,1361,1354,5061
20231124,141600,6927353131,1361,1361,1361,1361,1000
20231124,141500,6925992131,1361,1355,1361,1355,1601
20231124,141400,6923820037,1354,1356,1356,1354,1121
20231124,141300,6922301704,1356,1356,1356,1356,5
20231124,141200,6922294924,1356,1356,1356,1356,493
20231124,141100,6921626416,1355,1355,1355,1355,140
20231124,141000,6921436716,1354,1354,1354,1353,478
20231124,140900,6920789644,1354,1353,1354,1353,1100
20231124,140800,6919301099,1353,1356,1356,1353,4459
20231124,140700,6913260221,1356,1356,1356,1355,2838
20231124,140600,6909413586,1355,1357,1357,1355,5482
20231124,140500,6901981448,1357,1357,1357,1357,762
20231124,140400,6900947414,1357,1357,1358,1357,1772
20231124,140300,6898542777,1357,1357,1357,1356,1283
20231124,140200,6896801782,1357,1357,1357,1357,1878
20231124,140100,6894253336,1357,1357,1360,1356,3642
20231124,140000,6889310071,1357,1357,1357,1356,22
20231124,135900,6889280219,1356,1357,1357,1356,1442
20231124,135800,6887324187,1356,1359,1359,1355,6165
20231124,135700,6878963749,1356,1359,1361,1356,2330
20231124,135600,6875796593,1359,1359,1359,1356,3756
20231124,135500,6870696987,1359,1360,1360,1359,408
20231124,135400,6870142304,1360,1362,1362,1360,4566
20231124,135300,6863926421,1363,1361,1363,1361,1934
20231124,135200,6861293109,1361,1362,1363,1361,1630
20231124,135100,6859073047,1362,1362,1362,1361,915
20231124,135000,6857827221,1362,1359,1365,1359,1123
20231124,134900,6856299756,1359,1360,1360,1359,2862
20231124,134800,6852408433,1360,1359,1368,1359,591
20231124,134700,6851605164,1368,1356,1368,1356,1088
20231124,134600,6850129002,1356,1355,1357,1355,1693
20231124,134500,6847833275,1355,1355,1355,1353,4739
20231124,134400,6841417519,1355,1362,1362,1355,14762
20231124,134300,6821366679,1363,1373,1373,1362,14979
20231124,134200,6800868992,1372,1379,1380,1369,8491
20231124,134100,6789183608,1379,1376,1379,1369,10591
20231124,134000,6774615274,1375,1370,1383,1363,7162
20231124,133900,6764761490,1370,1362,1370,1362,14419
20231124,133800,6745044180,1361,1362,1362,1359,14174
20231124,133700,6725759233,1361,1367,1368,1361,11450
20231124,133600,6710142626,1365,1368,1369,1363,3887
20231124,133500,6704834243,1369,1365,1370,1363,8655
20231124,133400,6693017939,1365,1389,1389,1361,53120
20231124,133300,6619904779,1389,1352,1389,1352,37983
20231124,133200,6567673892,1358,1342,1358,1341,24293
20231124,133100,6534976729,1342,1341,1342,1341,3562
20231124,133000,6530200085,1341,1342,1343,1341,1332
20231124,132900,6528411819,1342,1344,1344,1341,5336
20231124,132800,6521247123,1344,1344,1345,1343,3824
20231124,132700,6516107789,1343,1343,1344,1343,772
20231124,132600,6515070596,1343,1345,1345,1343,2660
20231124,132500,6511495973,1345,1343,1345,1343,4767
20231124,132400,6505092224,1343,1342,1343,1342,5321
20231124,132300,6497946135,1343,1346,1346,1343,7419
20231124,132200,6487975606,1346,1346,1346,1345,1202
20231124,132100,6486357716,1346,1350,1350,1345,10547
20231124,132000,6472155463,1351,1353,1354,1351,3450
20231124,131900,6467491840,1353,1354,1355,1352,2037
20231124,131800,6464735681,1355,1352,1356,1351,1278
20231124,131700,6463007578,1351,1356,1360,1351,37212
20231124,131600,6412567334,1355,1356,1356,1352,23151
20231124,131500,6381174813,1352,1347,1356,1347,14525
20231124,131400,6361539131,1348,1347,1348,1347,2462
20231124,131300,6358221855,1347,1348,1350,1347,3109
20231124,131200,6354031976,1347,1348,1348,1347,5100
20231124,131100,6347157250,1348,1347,1348,1346,1200
20231124,131000,6345540935,1346,1346,1347,1346,130
20231124,130900,6345365945,1346,1346,1346,1345,1057
20231124,130800,6343943224,1346,1345,1346,1345,1944
20231124,130700,6341326800,1345,1347,1348,1345,1119
20231124,130600,6339819538,1344,1348,1348,1344,3652
20231124,130500,6334908912,1344,1345,1346,1343,2448
20231124,130400,6331616818,1343,1346,1346,1343,5405
20231124,130300,6324353036,1346,1349,1349,1346,2674
20231124,130200,6320747472,1349,1349,1350,1348,1289
20231124,130100,6319009416,1347,1343,1347,1341,27253
20231124,130000,6282431162,1343,1350,1350,1342,7115
20231124,125900,6272869247,1350,1351,1351,1349,7010
20231124,125800,6263406241,1350,1351,1352,1350,3136
20231124,125700,6259169892,1351,1352,1353,1351,9156
20231124,125600,6246798994,1351,1350,1352,1350,30936
20231124,125500,6205009850,1350,1354,1355,1350,14024
20231124,125400,6186048597,1353,1355,1356,1353,5320
20231124,125300,6178845824,1355,1359,1359,1355,8825
20231124,125200,6166874296,1358,1361,1362,1358,10622
20231124,125100,6152429251,1361,1362,1363,1361,3273
20231124,125000,6147971181,1362,1363,1364,1362,741
20231124,124900,6146961182,1363,1364,1364,1361,6662
20231124,124800,6137888260,1364,1366,1366,1364,2873
20231124,124700,6133966091,1366,1365,1366,1364,420
20231124,124600,6133392840,1365,1366,1366,1365,15159
20231124,124500,6112686561,1366,1369,1370,1366,6888
20231124,124400,6103263200,1370,1371,1371,1369,11617
20231124,124300,6087350849,1371,1372,1372,1371,3722
20231124,124200,6082247107,1372,1372,1372,1372,1609
20231124,124100,6080039559,1373,1374,1374,1373,6943
20231124,124000,6070506090,1374,1375,1375,1374,2233
20231124,123900,6067437815,1374,1375,1375,1373,3465
20231124,123800,6062678513,1375,1374,1375,1374,6036
20231124,123700,6054385048,1375,1377,1377,1374,1280
20231124,123600,6052624847,1375,1378,1378,1375,2211
20231124,123500,6049582936,1378,1379,1379,1378,1700
20231124,123400,6047240130,1379,1378,1379,1378,1225
20231124,123300,6045551804,1378,1379,1380,1378,4207
20231124,123200,6039751709,1380,1381,1381,1380,2969
20231124,123100,6035654479,1381,1381,1381,1380,621
20231124,123000,6034796881,1381,1382,1382,1380,114
20231124,122900,6034639352,1382,1380,1382,1380,351
20231124,122800,6034154967,1380,1381,1381,1380,9642
20231124,122700,6020848906,1381,1381,1382,1381,1252
20231124,122600,6019119824,1381,1382,1382,1380,4460
20231124,122500,6012962549,1381,1382,1382,1381,2958
20231124,122400,6008877238,1382,1383,1383,1382,4419
20231124,122300,6002769780,1383,1383,1383,1383,300
20231124,122200,6002354880,1383,1383,1383,1382,1964
20231124,122100,5999639508,1383,1383,1383,1383,406
20231124,122000,5999078010,1382,1383,1383,1382,3369
20231124,121900,5994418731,1382,1382,1382,1381,3657
20231124,121800,5989367063,1382,1383,1383,1382,2742
20231124,121700,5985575253,1383,1384,1384,1383,2517
20231124,121600,5982091734,1384,1385,1385,1383,13778
20231124,121500,5963020928,1385,1386,1386,1385,2524
20231124,121400,5959523664,1385,1386,1386,1385,601
20231124,121300,5958691178,1385,1387,1387,1385,3667
20231124,121200,5953610653,1387,1386,1387,1386,700
20231124,121100,5952640433,1386,1386,1386,1386,759
20231124,121000,5951588459,1386,1385,1386,1385,526
20231124,120900,5950859939,1385,1386,1386,1385,1579
20231124,120800,5948672473,1386,1386,1386,1386,1224
20231124,120700,5946976009,1386,1385,1386,1385,118
20231124,120600,5946812491,1385,1386,1386,1385,11610
20231124,120500,5930732356,1386,1388,1388,1386,6168
20231124,120400,5922181729,1389,1389,1390,1388,8308
20231124,120300,5910649694,1389,1389,1390,1389,190
20231124,120200,5910385783,1389,1389,1389,1389,355
20231124,120100,5909892688,1388,1389,1389,1388,3497
20231124,120000,5905037201,1389,1388,1390,1388,916
20231124,115900,5903765789,1388,1389,1389,1388,2866
20231124,115800,5899785239,1389,1388,1389,1388,587
20231124,115700,5898970349,1388,1388,1388,1388,651
20231124,115600,5898066761,1387,1387,1388,1386,5832
20231124,115500,5889978486,1387,1389,1389,1387,12993
20231124,115400,5871943581,1389,1395,1396,1388,7480
20231124,115300,5861536761,1396,1399,1399,1390,2895
20231124,115200,5857494530,1398,1403,1403,1398,16390
20231124,115100,5834554400,1398,1403,1403,1398,8970
20231124,115000,5821978224,1403,1399,1404,1394,13106
20231124,114900,5803584507,1394,1388,1402,1387,12652
20231124,114800,5785985118,1388,1389,1389,1388,4233
20231124,114700,5780109464,1388,1390,1390,1388,1336
20231124,114600,5778253440,1390,1390,1390,1389,5704
20231124,114500,5770326571,1390,1392,1392,1390,5135
20231124,114400,5763187146,1392,1393,1393,1392,3594
20231124,114300,5758183386,1393,1393,1394,1393,3339
20231124,114200,5753532076,1395,1395,1395,1393,1588
20231124,114100,5751319124,1394,1394,1396,1394,2233
20231124,114000,5748206319,1394,1398,1398,1394,4840
20231124,113900,5741450192,1397,1397,1397,1397,3154
20231124,113800,5737044054,1396,1397,1397,1396,3283
20231124,113700,5732458037,1397,1396,1397,1396,806
20231124,113600,5731332428,1396,1394,1396,1394,1455
20231124,113500,5729303867,1394,1394,1394,1393,8613
20231124,113400,5717297986,1395,1396,1397,1395,11065
20231124,113300,5701860609,1397,1398,1398,1397,936
20231124,113200,5700552986,1399,1398,1399,1398,562
20231124,113100,5699767309,1398,1398,1399,1398,1646
20231124,113000,5697466185,1398,1398,1399,1398,499
20231124,112900,5696768581,1398,1398,1398,1398,1146
20231124,112800,5695166473,1398,1401,1401,1398,6322
20231124,112700,5686319893,1402,1402,1402,1402,659
20231124,112600,5685395975,1402,1402,1403,1402,1468
20231124,112500,5683337770,1402,1403,1403,1401,689
20231124,112400,5682371996,1403,1403,1403,1402,855
20231124,112300,5681172541,1402,1404,1404,1402,2376
20231124,112200,5677837637,1404,1402,1404,1402,4354
20231124,112100,5671726192,1402,1404,1404,1402,4206
20231124,112000,5665825073,1404,1399,1404,1399,3554
20231124,111900,5660843583,1399,1399,1400,1399,493
20231124,111800,5660153648,1399,1397,1399,1397,848
20231124,111700,5658967999,1397,1397,1398,1397,83
20231124,111600,5658852038,1397,1394,1397,1393,830
20231124,111500,5657694428,1393,1394,1395,1393,3002
20231124,111400,5653509362,1394,1394,1395,1393,4057
20231124,111300,5647853913,1394,1392,1394,1392,118
20231124,111200,5647689433,1392,1391,1392,1391,2761
20231124,111100,5643848776,1391,1394,1395,1391,4926
20231124,111000,5636989515,1395,1395,1395,1392,12757
20231124,110900,5619221905,1395,1396,1396,1395,1581
20231124,110800,5617016198,1397,1397,1397,1397,851
20231124,110700,5615827351,1397,1393,1398,1393,2553
20231124,110600,5612267251,1394,1394,1394,1393,4974
20231124,110500,5605335468,1394,1397,1397,1394,13441
20231124,110400,5586561911,1398,1399,1400,1398,5508
20231124,110300,5578859599,1399,1401,1403,1399,10874
20231124,110200,5563630157,1403,1404,1404,1403,11205
20231124,110100,5547906799,1404,1403,1404,1403,1440
20231124,110000,5545886019,1403,1404,1404,1401,1695
20231124,105900,5543508614,1402,1402,1404,1401,1871
20231124,105800,5540885449,1404,1401,1404,1401,2569
20231124,105700,5537282882,1402,1402,1402,1401,4706
20231124,105600,5530685071,1402,1402,1402,1401,2960
20231124,105500,5526535406,1403,1400,1403,1400,181
20231124,105400,5526281508,1400,1404,1404,1400,4289
20231124,105300,5520265695,1404,1405,1406,1404,2648
20231124,105200,5516545626,1405,1410,1411,1405,14445
20231124,105100,5496206706,1411,1410,1413,1410,14181
20231124,105000,5476203965,1411,1406,1411,1406,2527
20231124,104900,5472640761,1411,1413,1418,1406,50223
20231124,104800,5401682247,1414,1405,1414,1405,11665
20231124,104700,5385237156,1406,1395,1406,1394,14341
20231124,104600,5365154065,1395,1394,1395,1394,2513
20231124,104500,5361649766,1394,1395,1395,1394,1703
20231124,104400,5359274781,1395,1394,1395,1394,1379
20231124,104300,5357351878,1394,1400,1400,1393,750
20231124,104200,5356305051,1396,1391,1401,1390,33469
20231124,104100,5309727328,1391,1393,1394,1391,8894
20231124,104000,5297347247,1394,1395,1395,1393,9045
20231124,103900,5284737345,1395,1395,1396,1395,2001
20231124,103800,5281945944,1395,1397,1397,1395,5198
20231124,103700,5274689927,1397,1396,1397,1396,1884
20231124,103600,5272059579,1397,1396,1397,1395,4343
20231124,103500,5265997765,1396,1396,1397,1396,4097
20231124,103400,5260276351,1396,1396,1397,1395,8392
20231124,103300,5248565151,1397,1400,1401,1397,15304
20231124,103200,5227146225,1401,1402,1402,1401,5037
20231124,103100,5220087879,1403,1404,1404,1402,6445
20231124,103000,5211043629,1404,1405,1406,1404,6174
20231124,102900,5202372753,1405,1405,1406,1405,2095
20231124,102800,5199427936,1405,1411,1411,1404,13281
20231124,102700,5180749916,1411,1413,1414,1411,5848
20231124,102600,5172491076,1414,1416,1418,1414,24904
20231124,102500,5137258290,1416,1413,1416,1411,28712
20231124,102400,5096669623,1414,1405,1416,1405,28587
20231124,102300,5056371829,1406,1406,1407,1403,17358
20231124,102200,5031985728,1407,1402,1407,1402,11339
20231124,102100,5016054952,1404,1395,1405,1394,18525
20231124,102000,4990120595,1395,1392,1395,1392,1843
20231124,101900,4987553149,1392,1393,1394,1392,2222
20231124,101800,4984458104,1393,1390,1393,1390,1990
20231124,101700,4981688093,1390,1390,1393,1390,1365
20231124,101600,4979789093,1390,1394,1395,1389,5478
20231124,101500,4972174939,1395,1387,1395,1387,2897
20231124,101400,4968146633,1387,1386,1388,1386,6306
20231124,101300,4959400627,1388,1388,1390,1386,3807
20231124,101200,4954122801,1388,1387,1390,1385,9372
20231124,101100,4941122073,1387,1389,1390,1386,5614
20231124,101000,4933330491,1389,1387,1392,1387,1666
20231124,100900,4931014816,1389,1383,1389,1383,10100
20231124,100800,4917022515,1388,1394,1395,1383,15158
20231124,100700,4895981361,1394,1397,1398,1393,2684
20231124,100600,4892235117,1392,1384,1398,1384,25207
20231124,100500,4857201161,1388,1395,1395,1382,28425
20231124,100400,4817721860,1394,1400,1400,1394,26670
20231124,100300,4780434037,1400,1403,1403,1400,37275
20231124,100200,4728222940,1403,1407,1407,1403,11233
20231124,100100,4712432984,1407,1408,1408,1407,8980
20231124,100000,4699794053,1409,1410,1410,1409,4531
20231124,095900,4693406444,1410,1412,1412,1410,15149
20231124,095800,4672040167,1412,1416,1416,1412,22365
20231124,095700,4640426133,1416,1417,1417,1414,15521
20231124,095600,4618471495,1415,1411,1418,1410,14280
20231124,095500,4598255057,1410,1409,1411,1405,11279
20231124,095400,4582382486,1406,1403,1415,1402,29660
20231124,095300,4540605010,1403,1407,1407,1403,14493
20231124,095200,4520245984,1407,1404,1407,1403,7814
20231124,095100,4509272669,1403,1407,1407,1403,28933
20231124,095000,4468620347,1407,1407,1408,1406,12768
20231124,094900,4450664369,1407,1407,1408,1406,12700
20231124,094800,4432799971,1407,1409,1409,1406,9184
20231124,094700,4419877836,1409,1411,1411,1408,19294
20231124,094600,4392700179,1411,1410,1416,1410,4857
20231124,094500,4385830686,1410,1410,1416,1410,8208
20231124,094400,4374253937,1410,1411,1411,1410,7114
20231124,094300,4364222286,1410,1411,1416,1410,16125
20231124,094200,4341468214,1411,1411,1412,1410,18615
20231124,094100,4315212741,1411,1418,1419,1411,10811
20231124,094000,4299924013,1419,1423,1423,1419,10336
20231124,093900,4285251833,1421,1424,1425,1421,9562
20231124,093800,4271641731,1424,1425,1426,1421,23099
20231124,093700,4238741194,1426,1428,1428,1423,3672
20231124,093600,4233506301,1423,1419,1428,1416,16846
20231124,093500,4209594602,1420,1420,1420,1419,14800
20231124,093400,4188587978,1420,1422,1422,1418,12266
20231124,093300,4171179028,1421,1417,1421,1414,7741
20231124,093200,4160197384,1415,1410,1416,1410,10407
20231124,093100,4145501107,1409,1421,1421,1409,21989
20231124,093000,4114379177,1421,1421,1428,1418,27125
20231124,092900,4075857730,1421,1428,1431,1420,61140
20231124,092800,3988670521,1430,1431,1444,1426,139512
20231124,092700,3788777347,1431,1414,1432,1414,47779
20231124,092600,3720603224,1420,1410,1420,1408,39513
20231124,092500,3664851995,1408,1409,1412,1405,27565
20231124,092400,3626040251,1405,1404,1408,1400,56757
20231124,092300,3546507880,1404,1412,1412,1401,59055
20231124,092200,3463431070,1412,1422,1422,1412,46403
20231124,092100,3397682508,1421,1430,1430,1420,32738
20231124,092000,3350977999,1431,1431,1432,1429,37061
20231124,091900,3297962145,1431,1423,1431,1423,76408
20231124,091800,3188789427,1424,1423,1424,1413,74027
20231124,091700,3083672929,1424,1424,1425,1422,26410
20231124,091600,3046080788,1424,1409,1427,1409,92388
20231124,091500,2914920461,1410,1412,1413,1400,112739
20231124,091400,2756284394,1413,1436,1436,1413,100006
20231124,091300,2613481206,1435,1444,1451,1435,129709
20231124,091200,2426172572,1443,1450,1450,1441,67193
20231124,091100,2329193347,1449,1440,1461,1440,142308
20231124,091000,2122344952,1446,1468,1468,1439,204292
20231124,090900,1823674845,1469,1469,1469,1469,0
20231124,090800,1823674845,1469,1436,1469,1435,188285
20231124,090700,1550697895,1439,1447,1448,1435,206300
20231124,090600,1253331814,1448,1430,1450,1430,324553
20231124,090500,786220880,1437,1371,1438,1371,274219
20231124,090400,398076066,1372,1367,1372,1364,56127
20231124,090300,321250613,1367,1360,1368,1357,122422
20231124,090200,154715542,1359,1348,1360,1344,48332
20231124,090100,89121556,1347,1340,1347,1334,31399
20231124,090000,47011918,1341,1336,1342,1334,34945