stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231123,192500,2745849182,1694,1694,1694,1694,25502
20231123,192400,2745849182,1694,1694,1694,1694,0
20231123,192300,2745849182,1694,1694,1694,1694,0
20231123,192200,2745849182,1694,1694,1694,1694,0
20231123,192100,2745849182,1694,1694,1694,1694,0
20231123,192000,2745849182,1694,1694,1694,1694,0
20231123,191900,2745849182,1694,1694,1694,1694,0
20231123,191800,2745849182,1694,1694,1694,1694,0
20231123,191700,2745849182,1694,1694,1694,1694,0
20231123,191600,2745849182,1694,1694,1694,1694,0
20231123,191500,2745849182,1694,1694,1694,1694,0
20231123,191400,2745849182,1694,1694,1694,1694,0
20231123,191300,2745849182,1694,1694,1694,1694,0
20231123,191200,2745849182,1694,1694,1694,1694,0
20231123,191100,2745849182,1694,1694,1694,1694,0
20231123,191000,2745849182,1694,1694,1694,1694,0
20231123,190900,2745849182,1694,1694,1694,1694,0
20231123,190800,2745849182,1694,1694,1694,1694,0
20231123,190700,2745849182,1694,1694,1694,1694,0
20231123,190600,2745849182,1694,1694,1694,1694,0
20231123,190500,2745849182,1694,1694,1694,1694,0
20231123,190400,2745849182,1694,1694,1694,1694,0
20231123,190300,2745849182,1694,1694,1694,1694,0
20231123,190200,2745849182,1694,1694,1694,1694,0
20231123,190100,2745849182,1694,1694,1694,1694,0
20231123,190000,2745849182,1694,1694,1694,1694,0
20231123,185900,2745849182,1694,1694,1694,1694,0
20231123,185800,2745849182,1694,1694,1694,1694,0
20231123,185700,2745849182,1694,1694,1694,1694,0
20231123,185600,2745849182,1694,1694,1694,1694,0
20231123,185500,2745849182,1694,1694,1694,1694,25502
20231123,185400,2745849182,1694,1694,1694,1694,0
20231123,185300,2745849182,1694,1694,1694,1694,0
20231123,185200,2745849182,1694,1694,1694,1694,0
20231123,185100,2745849182,1694,1694,1694,1694,0
20231123,185000,2745849182,1694,1694,1694,1694,0
20231123,184900,2745849182,1694,1694,1694,1694,0
20231123,184800,2745849182,1694,1694,1694,1694,0
20231123,184700,2745849182,1694,1694,1694,1694,0
20231123,184600,2745849182,1694,1694,1694,1694,0
20231123,184500,2745849182,1694,1694,1694,1694,0
20231123,184400,2745849182,1694,1694,1694,1694,0
20231123,184300,2745849182,1694,1694,1694,1694,0
20231123,184200,2745849182,1694,1694,1694,1694,0
20231123,184100,2745849182,1694,1694,1694,1694,0
20231123,184000,2745849182,1694,1694,1694,1694,0
20231123,183900,2745849182,1694,1694,1694,1694,0
20231123,183800,2745849182,1694,1694,1694,1694,0
20231123,183700,2745849182,1694,1694,1694,1694,0
20231123,183600,2745849182,1694,1694,1694,1694,0
20231123,183500,2745849182,1694,1694,1694,1694,0
20231123,183400,2745849182,1694,1694,1694,1694,0
20231123,183300,2745849182,1694,1694,1694,1694,0
20231123,183200,2745849182,1694,1694,1694,1694,0
20231123,183100,2745849182,1694,1694,1694,1694,0
20231123,183000,2745849182,1694,1694,1694,1694,0
20231123,182900,2745849182,1694,1694,1694,1694,0
20231123,182800,2745849182,1694,1694,1694,1694,0
20231123,182700,2745849182,1694,1694,1694,1694,0
20231123,182600,2745849182,1694,1694,1694,1694,0
20231123,182500,2745849182,1694,1694,1694,1694,25502
20231123,182400,2745849182,1694,1694,1694,1694,0
20231123,182300,2745849182,1694,1694,1694,1694,0
20231123,182200,2745849182,1694,1694,1694,1694,0
20231123,182100,2745849182,1694,1694,1694,1694,0
20231123,182000,2745849182,1694,1694,1694,1694,0
20231123,181900,2745849182,1694,1694,1694,1694,0
20231123,181800,2745849182,1694,1694,1694,1694,0
20231123,181700,2745849182,1694,1694,1694,1694,0
20231123,181600,2745849182,1694,1694,1694,1694,0
20231123,181500,2745849182,1694,1694,1694,1694,0
20231123,181400,2745849182,1694,1694,1694,1694,0
20231123,181300,2745849182,1694,1694,1694,1694,0
20231123,181200,2745849182,1694,1694,1694,1694,0
20231123,181100,2745849182,1694,1694,1694,1694,0
20231123,181000,2745849182,1694,1694,1694,1694,0
20231123,180900,2745849182,1694,1694,1694,1694,0
20231123,180800,2745849182,1694,1694,1694,1694,0
20231123,180700,2745849182,1694,1694,1694,1694,0
20231123,180600,2745849182,1694,1694,1694,1694,0
20231123,180500,2745849182,1694,1694,1694,1694,0
20231123,180400,2745849182,1694,1694,1694,1694,0
20231123,180300,2745849182,1694,1694,1694,1694,0
20231123,180200,2745849182,1694,1694,1694,1694,0
20231123,180100,2745849182,1694,1694,1694,1694,0
20231123,180000,2745849182,1694,1694,1694,1694,0
20231123,175900,2745849182,1694,1694,1694,1694,0
20231123,175800,2745849182,1694,1694,1694,1694,0
20231123,175700,2745849182,1694,1694,1694,1694,0
20231123,175600,2745849182,1694,1694,1694,1694,0
20231123,175500,2745849182,1694,1694,1694,1694,25502
20231123,175400,2745849182,1694,1694,1694,1694,0
20231123,175300,2745849182,1694,1694,1694,1694,0
20231123,175200,2745849182,1694,1694,1694,1694,0
20231123,175100,2745849182,1694,1694,1694,1694,0
20231123,175000,2745849182,1694,1694,1694,1694,0
20231123,174900,2745849182,1694,1694,1694,1694,0
20231123,174800,2745849182,1694,1694,1694,1694,0
20231123,174700,2745849182,1694,1694,1694,1694,0
20231123,174600,2745849182,1694,1694,1694,1694,0
20231123,174500,2745849182,1694,1694,1694,1694,0
20231123,174400,2745849182,1694,1694,1694,1694,0
20231123,174300,2745849182,1694,1694,1694,1694,0
20231123,174200,2745849182,1694,1694,1694,1694,0
20231123,174100,2745849182,1694,1694,1694,1694,0
20231123,174000,2745849182,1694,1694,1694,1694,0
20231123,173900,2745849182,1694,1694,1694,1694,0
20231123,173800,2745849182,1694,1694,1694,1694,0
20231123,173700,2745849182,1694,1694,1694,1694,0
20231123,173600,2745849182,1694,1694,1694,1694,0
20231123,173500,2745849182,1694,1694,1694,1694,0
20231123,173400,2745849182,1694,1694,1694,1694,0
20231123,173300,2745849182,1694,1694,1694,1694,0
20231123,173200,2745849182,1694,1694,1694,1694,0
20231123,173100,2745849182,1694,1694,1694,1694,0
20231123,173000,2745849182,1694,1694,1694,1694,0
20231123,172900,2745849182,1694,1694,1694,1694,0
20231123,172800,2745849182,1694,1694,1694,1694,0
20231123,172700,2745849182,1694,1694,1694,1694,0
20231123,172600,2745849182,1694,1694,1694,1694,0
20231123,172500,2745849182,1694,1694,1694,1694,25502
20231123,172400,2745849182,1694,1694,1694,1694,0
20231123,172300,2745849182,1694,1694,1694,1694,0
20231123,172200,2745849182,1694,1694,1694,1694,0
20231123,172100,2745849182,1694,1694,1694,1694,0
20231123,172000,2745849182,1694,1694,1694,1694,0
20231123,171900,2745849182,1694,1694,1694,1694,0
20231123,171800,2745849182,1694,1694,1694,1694,0
20231123,171700,2745849182,1694,1694,1694,1694,0
20231123,171600,2745849182,1694,1694,1694,1694,0
20231123,171500,2745849182,1694,1694,1694,1694,0
20231123,171400,2745849182,1694,1694,1694,1694,0
20231123,171300,2745849182,1694,1694,1694,1694,0
20231123,171200,2745849182,1694,1694,1694,1694,0
20231123,171100,2745849182,1694,1694,1694,1694,0
20231123,171000,2745849182,1694,1694,1694,1694,0
20231123,170900,2745849182,1694,1694,1694,1694,0
20231123,170800,2745849182,1694,1694,1694,1694,0
20231123,170700,2745849182,1694,1694,1694,1694,0
20231123,170600,2745849182,1694,1694,1694,1694,0
20231123,170500,2745849182,1694,1694,1694,1694,0
20231123,170400,2745849182,1694,1694,1694,1694,0
20231123,170300,2745849182,1694,1694,1694,1694,0
20231123,170200,2745849182,1694,1694,1694,1694,0
20231123,170100,2745849182,1694,1694,1694,1694,0
20231123,170000,2745849182,1694,1694,1694,1694,0
20231123,165900,2745849182,1694,1694,1694,1694,0
20231123,165800,2745849182,1694,1694,1694,1694,0
20231123,165700,2745849182,1694,1694,1694,1694,0
20231123,165600,2745849182,1694,1694,1694,1694,0
20231123,165500,2745849182,1694,1694,1694,1694,25502
20231123,165400,2745849182,1694,1694,1694,1694,0
20231123,165300,2745849182,1694,1694,1694,1694,0
20231123,165200,2745849182,1694,1694,1694,1694,0
20231123,165100,2745849182,1694,1694,1694,1694,0
20231123,165000,2745849182,1694,1694,1694,1694,0
20231123,164900,2745849182,1694,1694,1694,1694,0
20231123,164800,2745849182,1694,1694,1694,1694,0
20231123,164700,2745849182,1694,1694,1694,1694,0
20231123,164600,2745849182,1694,1694,1694,1694,0
20231123,164500,2745849182,1694,1694,1694,1694,0
20231123,164400,2745849182,1694,1694,1694,1694,0
20231123,164300,2745849182,1694,1694,1694,1694,0
20231123,164200,2745849182,1694,1694,1694,1694,0
20231123,164100,2745849182,1694,1694,1694,1694,0
20231123,164000,2745849182,1694,1694,1694,1694,0
20231123,163900,2745849182,1694,1694,1694,1694,0
20231123,163800,2745849182,1694,1694,1694,1694,0
20231123,163700,2745849182,1694,1694,1694,1694,0
20231123,163600,2745849182,1694,1694,1694,1694,0
20231123,163500,2745849182,1694,1694,1694,1694,0
20231123,163400,2745849182,1694,1694,1694,1694,0
20231123,163300,2745849182,1694,1694,1694,1694,0
20231123,163200,2745849182,1694,1694,1694,1694,0
20231123,163100,2745849182,1694,1694,1694,1694,0
20231123,163000,2745849182,1694,1694,1694,1694,0
20231123,162900,2745849182,1694,1694,1694,1694,0
20231123,162800,2745849182,1694,1694,1694,1694,0
20231123,162700,2745849182,1694,1694,1694,1694,0
20231123,162600,2745849182,1694,1694,1694,1694,0
20231123,162500,2745849182,1694,1694,1694,1694,25502
20231123,162400,2745849182,1694,1694,1694,1694,0
20231123,162300,2745849182,1694,1694,1694,1694,0
20231123,162200,2745849182,1694,1694,1694,1694,0
20231123,162100,2745849182,1694,1694,1694,1694,0
20231123,162000,2745849182,1694,1694,1694,1694,0
20231123,161900,2745849182,1694,1694,1694,1694,0
20231123,161800,2745849182,1694,1694,1694,1694,0
20231123,161700,2745849182,1694,1694,1694,1694,0
20231123,161600,2745849182,1694,1694,1694,1694,0
20231123,161500,2745849182,1694,1694,1694,1694,0
20231123,161400,2745849182,1694,1694,1694,1694,0
20231123,161300,2745849182,1694,1694,1694,1694,0
20231123,161200,2745849182,1694,1694,1694,1694,0
20231123,161100,2745849182,1694,1694,1694,1694,0
20231123,161000,2745849182,1694,1694,1694,1694,0
20231123,160900,2745849182,1694,1694,1694,1694,0
20231123,160800,2745849182,1694,1694,1694,1694,0
20231123,160700,2745849182,1694,1694,1694,1694,0
20231123,160600,2745849182,1694,1694,1694,1694,0
20231123,160500,2745849182,1694,1694,1694,1694,0
20231123,160400,2745849182,1694,1694,1694,1694,0
20231123,160300,2745849182,1694,1694,1694,1694,0
20231123,160200,2745849182,1694,1694,1694,1694,0
20231123,160100,2745849182,1694,1694,1694,1694,0
20231123,160000,2745849182,1694,1694,1694,1694,0
20231123,155900,2745849182,1694,1694,1694,1694,0
20231123,155800,2745849182,1694,1694,1694,1694,0
20231123,155700,2745849182,1694,1694,1694,1694,0
20231123,155600,2745849182,1694,1694,1694,1694,0
20231123,155500,2745849182,1694,1694,1694,1694,25502
20231123,155400,2745849182,1694,1694,1694,1694,0
20231123,155300,2745849182,1694,1694,1694,1694,0
20231123,155200,2745849182,1694,1694,1694,1694,0
20231123,155100,2745849182,1694,1694,1694,1694,0
20231123,155000,2745849182,1694,1694,1694,1694,0
20231123,154900,2745849182,1694,1694,1694,1694,0
20231123,154800,2745849182,1694,1694,1694,1694,0
20231123,154700,2745849182,1694,1694,1694,1694,0
20231123,154600,2745849182,1694,1694,1694,1694,0
20231123,154500,2745849182,1694,1694,1694,1694,0
20231123,154400,2745849182,1694,1694,1694,1694,0
20231123,154300,2745849182,1694,1694,1694,1694,0
20231123,154200,2745849182,1694,1694,1694,1694,0
20231123,154100,2745849182,1694,1694,1694,1694,0
20231123,154000,2745849182,1694,1694,1694,1694,0
20231123,153900,2745849182,1694,1694,1694,1694,0
20231123,153800,2745849182,1694,1694,1694,1694,0
20231123,153700,2745849182,1694,1694,1694,1694,0
20231123,153600,2745849182,1694,1694,1694,1694,0
20231123,153500,2745849182,1694,1694,1694,1694,0
20231123,153400,2745849182,1694,1694,1694,1694,0
20231123,153300,2745849182,1694,1694,1694,1694,0
20231123,153200,2745849182,1694,1694,1694,1694,0
20231123,153100,2745849182,1694,1694,1694,1694,0
20231123,153000,2745849182,1694,1694,1694,1694,25502
20231123,152900,2702648794,1696,1696,1696,1696,0
20231123,152800,2702648794,1696,1696,1696,1696,0
20231123,152700,2702648794,1696,1696,1696,1696,0
20231123,152600,2702648794,1696,1696,1696,1696,0
20231123,152500,2702648794,1696,1696,1696,1696,0
20231123,152400,2702648794,1696,1696,1696,1696,0
20231123,152300,2702648794,1696,1696,1696,1696,0
20231123,152200,2702648794,1696,1696,1696,1696,0
20231123,152100,2702648794,1696,1696,1696,1696,0
20231123,152000,2702648794,1696,1696,1696,1696,0
20231123,151900,2702648794,1696,1695,1696,1695,597
20231123,151800,2701636582,1695,1695,1695,1695,2223
20231123,151700,2697868597,1696,1696,1696,1696,3199
20231123,151600,2692443093,1696,1696,1697,1696,5317
20231123,151500,2683425341,1696,1697,1697,1696,1560
20231123,151400,2680778421,1697,1696,1697,1696,5062
20231123,151300,2672191572,1696,1696,1696,1696,1108
20231123,151200,2670312404,1696,1695,1696,1695,6960
20231123,151100,2658513160,1695,1697,1697,1695,17912
20231123,151000,2628148522,1696,1697,1698,1696,1609
20231123,150900,2625417955,1698,1696,1698,1696,5824
20231123,150800,2615538102,1697,1698,1698,1697,3607
20231123,150700,2609415254,1697,1696,1697,1696,454
20231123,150600,2608644931,1697,1695,1697,1695,310
20231123,150500,2608118901,1695,1697,1697,1695,1716
20231123,150400,2605208218,1698,1696,1698,1694,6834
20231123,150300,2593621757,1698,1697,1698,1695,3317
20231123,150200,2587994613,1694,1695,1695,1694,1686
20231123,150100,2585136951,1694,1694,1694,1694,100
20231123,150000,2584967551,1694,1697,1697,1694,771
20231123,145900,2583661140,1697,1695,1697,1695,728
20231123,145800,2582426779,1695,1696,1696,1695,3570
20231123,145700,2576374430,1696,1698,1698,1696,1121
20231123,145600,2574472060,1698,1697,1698,1695,540
20231123,145500,2573555718,1697,1695,1697,1695,2016
20231123,145400,2570136598,1695,1695,1696,1692,3377
20231123,145300,2564412138,1695,1692,1695,1692,13448
20231123,145200,2541638262,1692,1693,1693,1692,6748
20231123,145100,2530215410,1694,1693,1694,1693,2099
20231123,145000,2526661704,1693,1693,1694,1693,3650
20231123,144900,2520481744,1694,1693,1694,1693,2144
20231123,144800,2516851654,1693,1694,1694,1693,1335
20231123,144700,2514590264,1694,1693,1694,1693,414
20231123,144600,2513889174,1693,1693,1694,1693,1294
20231123,144500,2511698425,1693,1693,1693,1692,8705
20231123,144400,2496961892,1694,1693,1694,1693,224
20231123,144300,2496582642,1693,1692,1693,1692,1983
20231123,144200,2493227396,1692,1692,1694,1692,239
20231123,144100,2492822870,1694,1694,1694,1692,51
20231123,144000,2492736538,1694,1694,1694,1692,1260
20231123,143900,2490603599,1694,1695,1695,1694,1330
20231123,143800,2488350548,1695,1695,1695,1694,123
20231123,143700,2488142179,1695,1695,1695,1694,217
20231123,143600,2487774379,1695,1695,1695,1695,263
20231123,143500,2487328594,1695,1694,1695,1694,1690
20231123,143400,2484465208,1694,1695,1695,1694,815
20231123,143300,2483084597,1694,1695,1695,1694,2776
20231123,143200,2478380887,1694,1694,1695,1694,389
20231123,143100,2477721685,1694,1694,1695,1694,1808
20231123,143000,2474657885,1694,1695,1695,1694,4528
20231123,142900,2466986386,1695,1695,1695,1695,693
20231123,142800,2465811751,1695,1696,1696,1695,1140
20231123,142700,2463879328,1697,1698,1698,1697,303
20231123,142600,2463364935,1699,1699,1699,1694,3606
20231123,142500,2457239341,1694,1694,1699,1694,122
20231123,142400,2457032668,1694,1692,1697,1692,12488
20231123,142300,2435877736,1692,1691,1692,1690,2144
20231123,142200,2432250220,1690,1691,1692,1690,7615
20231123,142100,2419376023,1691,1696,1696,1691,21132
20231123,142000,2383590477,1697,1697,1698,1697,2893
20231123,141900,2378681011,1700,1698,1700,1698,1057
20231123,141800,2376885014,1698,1698,1698,1698,3426
20231123,141700,2371067666,1698,1698,1698,1698,162
20231123,141600,2370792590,1698,1699,1699,1698,5747
20231123,141500,2361034179,1698,1699,1699,1698,1371
20231123,141400,2358706033,1699,1699,1699,1698,2567
20231123,141300,2354345657,1699,1699,1699,1699,930
20231123,141200,2352765587,1699,1699,1699,1699,281
20231123,141100,2352288168,1699,1699,1699,1699,1860
20231123,141000,2349128028,1698,1698,1698,1698,253
20231123,140900,2348698434,1698,1700,1700,1698,3
20231123,140800,2348693336,1700,1698,1700,1698,1000
20231123,140700,2346995136,1698,1699,1699,1698,763
20231123,140600,2345699008,1699,1700,1700,1699,1413
20231123,140500,2343298289,1699,1699,1699,1699,533
20231123,140400,2342392722,1699,1700,1700,1699,797
20231123,140300,2341038599,1699,1700,1700,1699,1218
20231123,140200,2338968049,1700,1701,1701,1700,600
20231123,140100,2337948048,1700,1703,1703,1700,50
20231123,140000,2337863045,1703,1701,1703,1701,510
20231123,135900,2336995231,1701,1703,1703,1701,1162
20231123,135800,2335018478,1703,1703,1703,1703,11
20231123,135700,2334999745,1704,1703,1704,1698,10023
20231123,135600,2317967163,1703,1704,1704,1702,861
20231123,135500,2316500833,1703,1703,1703,1703,347
20231123,135400,2315909892,1703,1704,1704,1703,200
20231123,135300,2315569157,1704,1703,1704,1703,357
20231123,135200,2314961030,1704,1701,1705,1701,10320
20231123,135100,2297394878,1700,1701,1701,1700,116
20231123,135000,2297197568,1701,1701,1701,1701,200
20231123,134900,2296857368,1701,1700,1701,1699,1775
20231123,134800,2293840493,1701,1702,1702,1700,907
20231123,134700,2292297662,1702,1702,1702,1702,1289
20231123,134600,2290103784,1702,1702,1702,1701,370
20231123,134500,2289474387,1701,1701,1701,1701,0
20231123,134400,2289474387,1701,1702,1702,1701,970
20231123,134300,2287824028,1701,1701,1701,1701,4382
20231123,134200,2280370246,1701,1704,1707,1701,5106
20231123,134100,2271673667,1704,1707,1707,1704,303
20231123,134000,2271157046,1707,1703,1707,1702,702
20231123,133900,2269960628,1703,1703,1703,1703,178
20231123,133800,2269657494,1704,1703,1704,1703,2236
20231123,133700,2265848351,1703,1704,1704,1703,637
20231123,133600,2264763525,1704,1702,1704,1702,591
20231123,133500,2263757045,1703,1704,1704,1703,3193
20231123,133400,2258318174,1704,1703,1704,1703,12
20231123,133300,2258297728,1703,1703,1703,1703,382
20231123,133200,2257647182,1703,1704,1704,1703,1375
20231123,133100,2255305556,1704,1705,1705,1704,4885
20231123,133000,2246977131,1705,1705,1707,1704,318
20231123,132900,2246434929,1704,1703,1707,1703,363
20231123,132800,2245816381,1703,1703,1703,1703,1526
20231123,132700,2243217603,1702,1702,1703,1702,104
20231123,132600,2243040544,1702,1700,1702,1697,5569
20231123,132500,2233580647,1700,1700,1700,1700,500
20231123,132400,2232730647,1700,1698,1700,1698,3654
20231123,132300,2226522272,1698,1693,1698,1692,6626
20231123,132200,2215304631,1697,1693,1697,1693,9687
20231123,132100,2198881617,1693,1693,1693,1693,3221
20231123,132000,2193428464,1693,1693,1694,1692,6485
20231123,131900,2182452659,1693,1694,1695,1693,5811
20231123,131800,2172613002,1694,1694,1695,1694,232
20231123,131700,2172219977,1694,1694,1694,1694,3059
20231123,131600,2167038031,1695,1694,1695,1694,1120
20231123,131500,2165140743,1695,1694,1695,1694,328
20231123,131400,2164585087,1694,1696,1696,1694,11868
20231123,131300,2144469591,1696,1696,1696,1695,3057
20231123,131200,2139286132,1695,1696,1697,1695,4373
20231123,131100,2131868444,1697,1696,1697,1696,1476
20231123,131000,2129365088,1696,1696,1696,1696,185
20231123,130900,2129051328,1695,1697,1697,1695,1452
20231123,130800,2126588179,1695,1696,1697,1695,8939
20231123,130700,2111435446,1695,1699,1699,1695,2103
20231123,130600,2107868326,1698,1699,1699,1698,407
20231123,130500,2107176896,1699,1699,1699,1699,82
20231123,130400,2107037578,1699,1698,1699,1695,16622
20231123,130300,2078844510,1697,1696,1697,1696,338
20231123,130200,2078271212,1696,1698,1699,1696,10159
20231123,130100,2061026290,1698,1699,1699,1697,10128
20231123,130000,2043833574,1698,1697,1699,1697,2429
20231123,125900,2039709038,1697,1699,1699,1697,19300
20231123,125800,2006934287,1699,1703,1703,1699,2700
20231123,125700,2002343432,1703,1701,1703,1700,1114
20231123,125600,2000449098,1701,1700,1701,1700,4515
20231123,125500,1992773301,1701,1701,1701,1700,1969
20231123,125400,1989425478,1701,1701,1701,1701,3679
20231123,125300,1983167499,1701,1700,1704,1699,1906
20231123,125200,1979927068,1699,1701,1701,1699,16329
20231123,125100,1952167885,1701,1700,1702,1700,1385
20231123,125000,1949813081,1700,1702,1702,1700,23324
20231123,124900,1910150380,1703,1703,1703,1702,4457
20231123,124800,1902563933,1703,1703,1704,1702,1613
20231123,124700,1899817920,1702,1703,1704,1702,3349
20231123,124600,1894116522,1704,1705,1705,1703,8050
20231123,124500,1880397486,1707,1707,1709,1706,6312
20231123,124400,1869622223,1708,1708,1709,1707,1753
20231123,124300,1866627445,1708,1711,1711,1707,3214
20231123,124200,1861138493,1711,1712,1712,1708,4694
20231123,124100,1853108789,1712,1708,1714,1708,682
20231123,124000,1851943552,1707,1715,1715,1707,4274
20231123,123900,1844646870,1715,1706,1718,1706,3872
20231123,123800,1838040907,1718,1706,1719,1705,4009
20231123,123700,1831198892,1706,1708,1708,1706,2014
20231123,123600,1827762538,1707,1706,1707,1705,3353
20231123,123500,1822042517,1706,1706,1706,1705,1701
20231123,123400,1819140764,1706,1704,1706,1704,16190
20231123,123300,1791540610,1704,1705,1705,1703,6459
20231123,123200,1780532667,1706,1710,1710,1705,7478
20231123,123100,1767769346,1710,1711,1711,1710,5542
20231123,123000,1758292406,1710,1711,1715,1708,16505
20231123,122900,1730068831,1711,1715,1715,1711,9838
20231123,122800,1713213500,1715,1716,1719,1715,1827
20231123,122700,1710080009,1719,1716,1719,1715,1058
20231123,122600,1708265290,1719,1719,1719,1719,101
20231123,122500,1708091671,1719,1719,1719,1719,13
20231123,122400,1708069324,1719,1716,1719,1713,3379
20231123,122300,1702274691,1714,1714,1714,1714,0
20231123,122200,1702274691,1714,1717,1721,1714,1748
20231123,122100,1699275712,1716,1724,1724,1716,192
20231123,122000,1698946232,1725,1714,1726,1714,829
20231123,121900,1697524687,1713,1720,1720,1713,6609
20231123,121800,1686192987,1719,1723,1728,1710,30287
20231123,121700,1634201000,1723,1725,1725,1723,6583
20231123,121600,1622850227,1725,1728,1728,1725,3088
20231123,121500,1617519458,1728,1731,1731,1728,401
20231123,121400,1616826527,1732,1727,1732,1726,636
20231123,121300,1615726325,1725,1729,1729,1725,13916
20231123,121200,1591706064,1731,1730,1731,1728,3451
20231123,121100,1585737720,1730,1730,1730,1730,0
20231123,121000,1585737720,1730,1730,1730,1730,220
20231123,120900,1585357120,1730,1730,1730,1730,1136
20231123,120800,1583391840,1730,1730,1730,1729,680
20231123,120700,1582215458,1730,1730,1730,1729,901
20231123,120600,1580656778,1730,1731,1731,1730,300
20231123,120500,1580137724,1730,1731,1731,1730,1870
20231123,120400,1576902523,1730,1730,1730,1730,1
20231123,120300,1576900793,1730,1730,1730,1730,1
20231123,120200,1576899063,1730,1730,1731,1730,3548
20231123,120100,1570760921,1730,1731,1731,1730,6797
20231123,120000,1558999011,1732,1735,1735,1732,1823
20231123,115900,1555840033,1735,1737,1737,1735,9726
20231123,115800,1538946634,1737,1737,1737,1737,550
20231123,115700,1537991284,1737,1738,1738,1737,550
20231123,115600,1537035876,1737,1740,1740,1737,3563
20231123,115500,1530841606,1739,1739,1739,1739,5
20231123,115400,1530832911,1739,1739,1739,1739,165
20231123,115300,1530545976,1739,1739,1739,1739,867
20231123,115200,1529038263,1739,1738,1739,1738,1459
20231123,115100,1526502407,1738,1737,1738,1737,158
20231123,115000,1526227872,1737,1737,1737,1737,1
20231123,114900,1526226135,1738,1738,1738,1738,1329
20231123,114800,1523916333,1738,1738,1738,1738,160
20231123,114700,1523638253,1738,1740,1740,1737,3062
20231123,114600,1518317088,1740,1741,1741,1740,146
20231123,114500,1518063044,1738,1740,1740,1738,1217
20231123,114400,1515947150,1740,1740,1742,1739,106
20231123,114300,1515762778,1740,1743,1743,1739,4926
20231123,114200,1507190600,1743,1742,1743,1742,836
20231123,114100,1505734286,1743,1742,1743,1742,808
20231123,114000,1504326749,1741,1741,1742,1741,610
20231123,113900,1503264299,1742,1741,1742,1741,331
20231123,113800,1502688027,1743,1741,1743,1741,44
20231123,113700,1502611337,1743,1742,1743,1742,1084
20231123,113600,1500722037,1740,1740,1740,1740,1
20231123,113500,1500720297,1741,1740,1741,1740,849
20231123,113400,1499243036,1740,1742,1742,1739,1651
20231123,113300,1496370399,1743,1743,1743,1743,472
20231123,113200,1495547703,1743,1743,1743,1740,288
20231123,113100,1495046229,1743,1740,1743,1740,2393
20231123,113000,1490879385,1740,1740,1740,1740,1612
20231123,112900,1488074505,1738,1744,1744,1738,4468
20231123,112800,1480298509,1743,1745,1746,1743,4345
20231123,112700,1472718830,1746,1746,1746,1745,1401
20231123,112600,1470273637,1747,1746,1747,1746,1045
20231123,112500,1468449017,1746,1748,1748,1746,97
20231123,112400,1468279561,1747,1747,1747,1747,1879
20231123,112300,1464996948,1747,1749,1749,1747,4177
20231123,112200,1457698962,1749,1752,1752,1749,1803
20231123,112100,1454543109,1752,1748,1753,1747,25969
20231123,112000,1409091706,1747,1747,1747,1744,10226
20231123,111900,1391236888,1746,1740,1746,1740,13864
20231123,111800,1367056069,1741,1741,1741,1741,4791
20231123,111700,1358714938,1741,1742,1742,1741,11218
20231123,111600,1339173915,1742,1735,1742,1735,827
20231123,111500,1337733450,1735,1740,1740,1735,5390
20231123,111400,1328380622,1736,1735,1746,1735,22272
20231123,111300,1289632313,1734,1728,1735,1728,6993
20231123,111200,1277514948,1728,1728,1728,1728,0
20231123,111100,1277514948,1728,1728,1728,1728,0
20231123,111000,1277514948,1728,1728,1728,1728,866
20231123,110900,1276018500,1727,1733,1733,1727,1984
20231123,110800,1272585853,1733,1728,1733,1728,5769
20231123,110700,1262616296,1728,1735,1735,1728,1027
20231123,110600,1260840296,1735,1735,1735,1735,65
20231123,110500,1260727521,1734,1734,1734,1734,499
20231123,110400,1259862255,1734,1733,1734,1730,258
20231123,110300,1259415433,1733,1731,1733,1730,1370
20231123,110200,1257044213,1732,1732,1732,1732,21
20231123,110100,1257007841,1726,1726,1727,1726,6120
20231123,110000,1246444517,1726,1726,1733,1726,1374
20231123,105900,1244072720,1726,1734,1734,1726,6001
20231123,105800,1233688196,1734,1733,1734,1732,195
20231123,105700,1233350445,1734,1733,1734,1733,118
20231123,105600,1233145843,1732,1732,1732,1732,100
20231123,105500,1232972643,1733,1730,1733,1730,2872
20231123,105400,1228000336,1729,1730,1730,1729,1314
20231123,105300,1225728019,1732,1732,1732,1732,199
20231123,105200,1225383351,1732,1730,1732,1730,619
20231123,105100,1224311799,1730,1732,1732,1730,21
20231123,105000,1224275429,1732,1732,1732,1732,6
20231123,104900,1224265037,1728,1728,1728,1727,2484
20231123,104800,1219972976,1728,1728,1728,1727,9353
20231123,104700,1203817538,1728,1728,1728,1727,3507
20231123,104600,1197758185,1728,1728,1728,1728,282
20231123,104500,1197270889,1727,1727,1732,1727,2119
20231123,104400,1193610353,1727,1727,1727,1727,851
20231123,104300,1192140676,1727,1728,1728,1727,1295
20231123,104200,1189903929,1730,1730,1730,1730,2152
20231123,104100,1186180969,1730,1728,1730,1727,572
20231123,104000,1185192299,1727,1727,1727,1727,1978
20231123,103900,1181776293,1726,1728,1728,1725,12256
20231123,103800,1160613724,1728,1733,1733,1728,11543
20231123,103700,1140655385,1733,1734,1734,1732,1876
20231123,103600,1137405711,1734,1734,1734,1734,174
20231123,103500,1137103995,1734,1735,1735,1734,8992
20231123,103400,1121511586,1735,1735,1739,1735,683
20231123,103300,1120326577,1739,1739,1739,1739,60
20231123,103200,1120222237,1739,1735,1739,1735,584
20231123,103100,1119207069,1734,1734,1734,1734,0
20231123,103000,1119207069,1734,1735,1735,1734,937
20231123,102900,1117581892,1734,1732,1734,1732,172
20231123,102800,1117283700,1732,1732,1733,1731,2657
20231123,102700,1112682267,1731,1731,1731,1731,1046
20231123,102600,1110871641,1731,1735,1735,1731,6924
20231123,102500,1098876930,1735,1735,1735,1735,156
20231123,102400,1098606270,1734,1734,1734,1734,1483
20231123,102300,1096034748,1734,1739,1739,1734,1540
20231123,102200,1093364383,1734,1735,1739,1734,4512
20231123,102100,1085538106,1735,1735,1735,1735,870
20231123,102000,1084028656,1734,1736,1739,1734,3089
20231123,101900,1078667279,1736,1737,1741,1736,1081
20231123,101800,1076788254,1737,1743,1743,1737,16490
20231123,101700,1048118257,1743,1745,1749,1743,26401
20231123,101600,1002045449,1745,1744,1745,1744,1282
20231123,101500,999809412,1744,1742,1744,1742,8110
20231123,101400,985673341,1741,1740,1741,1739,2307
20231123,101300,981659966,1739,1737,1739,1737,1923
20231123,101200,978317434,1737,1734,1737,1732,3557
20231123,101100,972147137,1734,1734,1734,1734,1306
20231123,101000,969882533,1734,1734,1734,1734,430
20231123,100900,969136913,1734,1729,1734,1728,3604
20231123,100800,962904208,1729,1731,1731,1729,3505
20231123,100700,956840279,1731,1732,1732,1731,714
20231123,100600,955604078,1732,1732,1732,1731,1353
20231123,100500,953260895,1734,1733,1734,1732,5022
20231123,100400,944562504,1734,1735,1735,1734,60
20231123,100300,944458414,1735,1735,1735,1735,250
20231123,100200,944024664,1736,1731,1736,1731,1566
20231123,100100,941313903,1731,1731,1732,1731,2987
20231123,100000,936142866,1730,1737,1737,1730,550
20231123,095900,935189237,1738,1739,1739,1736,1059
20231123,095800,933349370,1737,1739,1740,1737,1464
20231123,095700,930804241,1739,1737,1739,1736,10415
20231123,095600,912707037,1736,1733,1736,1732,7146
20231123,095500,900309744,1733,1732,1733,1730,1512
20231123,095400,897690133,1732,1730,1732,1728,2264
20231123,095300,893775452,1726,1730,1730,1726,8054
20231123,095200,879855502,1730,1730,1731,1730,7685
20231123,095100,866560334,1730,1731,1731,1730,1162
20231123,095000,864549008,1731,1727,1731,1727,1019
20231123,094900,862789165,1727,1729,1729,1726,3200
20231123,094800,857263809,1728,1728,1728,1728,2422
20231123,094700,853078593,1728,1736,1736,1725,3657
20231123,094600,846750952,1737,1727,1738,1722,23641
20231123,094500,805861290,1724,1721,1725,1721,2366
20231123,094400,801783504,1721,1721,1721,1721,213
20231123,094300,801416931,1720,1718,1720,1718,1413
20231123,094200,798988123,1718,1720,1721,1718,5623
20231123,094100,789322865,1719,1718,1720,1718,1492
20231123,094000,786759395,1718,1717,1719,1717,830
20231123,093900,785334036,1717,1715,1717,1715,1269
20231123,093800,783156453,1715,1720,1720,1715,11045
20231123,093700,764187953,1720,1721,1721,1720,4089
20231123,093600,757154782,1721,1724,1724,1721,2528
20231123,093500,752802972,1724,1720,1724,1720,1033
20231123,093400,751023449,1720,1719,1721,1718,1303
20231123,093300,748782930,1718,1718,1718,1718,854
20231123,093200,747315758,1717,1719,1720,1717,7094
20231123,093100,735126871,1718,1721,1721,1718,1939
20231123,093000,731795265,1721,1725,1725,1720,2402
20231123,092900,727661556,1728,1720,1728,1720,1071
20231123,092800,725810876,1728,1728,1728,1728,1824
20231123,092700,722659004,1717,1716,1720,1716,22209
20231123,092600,684498833,1716,1715,1716,1714,3930
20231123,092500,677760455,1715,1719,1720,1715,7670
20231123,092400,664597487,1720,1727,1727,1720,1314
20231123,092300,662337089,1728,1733,1733,1720,5053
20231123,092200,653610850,1728,1717,1733,1716,16670
20231123,092100,624864921,1720,1718,1720,1717,3820
20231123,092000,618301003,1719,1712,1719,1712,4813
20231123,091900,610042127,1717,1712,1717,1711,3771
20231123,091800,603582890,1713,1714,1715,1713,7777
20231123,091700,590252131,1714,1715,1717,1711,9496
20231123,091600,573975668,1717,1720,1720,1714,9920
20231123,091500,556941308,1718,1723,1725,1717,4918
20231123,091400,548485990,1725,1717,1728,1713,15728
20231123,091300,521433173,1715,1708,1715,1704,10735
20231123,091200,503066448,1701,1700,1709,1700,7989
20231123,091100,489456082,1700,1699,1706,1698,17093
20231123,091000,460391027,1699,1698,1703,1697,21718
20231123,090900,423501858,1700,1697,1708,1696,24649
20231123,090800,381649439,1707,1708,1708,1695,61488
20231123,090700,277177907,1708,1711,1712,1708,18633
20231123,090600,245309109,1712,1713,1718,1711,16902
20231123,090500,216369578,1718,1713,1723,1711,17025
20231123,090400,187185427,1711,1714,1724,1711,24679
20231123,090300,144860226,1714,1735,1735,1711,22072
20231123,090200,106809331,1735,1745,1746,1734,18255
20231123,090100,75045186,1745,1741,1745,1739,16898
20231123,090000,45635006,1741,1739,1741,1739,23657