stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231129,183400,43060065091,1650,1650,1650,1650,101316
20231129,183300,43060065091,1650,1650,1650,1650,0
20231129,183200,43060065091,1650,1650,1650,1650,0
20231129,183100,43060065091,1650,1650,1650,1650,0
20231129,183000,43060065091,1650,1650,1650,1650,0
20231129,182900,43060065091,1650,1650,1650,1650,0
20231129,182800,43060065091,1650,1650,1650,1650,0
20231129,182700,43060065091,1650,1650,1650,1650,0
20231129,182600,43060065091,1650,1650,1650,1650,0
20231129,182500,43060065091,1650,1650,1650,1650,0
20231129,182400,43060065091,1650,1650,1650,1650,0
20231129,182300,43060065091,1650,1650,1650,1650,0
20231129,182200,43060065091,1650,1650,1650,1650,0
20231129,182100,43060065091,1650,1650,1650,1650,0
20231129,182000,43060065091,1650,1650,1650,1650,0
20231129,181900,43060065091,1650,1650,1650,1650,0
20231129,181800,43060065091,1650,1650,1650,1650,0
20231129,181700,43060065091,1650,1650,1650,1650,0
20231129,181600,43060065091,1650,1650,1650,1650,0
20231129,181500,43060065091,1650,1650,1650,1650,0
20231129,181400,43060065091,1650,1650,1650,1650,0
20231129,181300,43060065091,1650,1650,1650,1650,0
20231129,181200,43060065091,1650,1650,1650,1650,0
20231129,181100,43060065091,1650,1650,1650,1650,0
20231129,181000,43060065091,1650,1650,1650,1650,0
20231129,180900,43060065091,1650,1650,1650,1650,0
20231129,180800,43060065091,1650,1650,1650,1650,0
20231129,180700,43060065091,1650,1650,1650,1650,0
20231129,180600,43060065091,1650,1650,1650,1650,0
20231129,180500,43060065091,1650,1650,1650,1650,0
20231129,180400,43060065091,1650,1650,1650,1650,101316
20231129,180300,43060065091,1650,1650,1650,1650,0
20231129,180200,43060065091,1650,1650,1650,1650,0
20231129,180100,43060065091,1650,1650,1650,1650,0
20231129,180000,43060065091,1650,1650,1650,1650,0
20231129,175900,43060065091,1650,1650,1650,1650,0
20231129,175800,43060065091,1650,1650,1650,1650,0
20231129,175700,43060065091,1650,1650,1650,1650,0
20231129,175600,43060065091,1650,1650,1650,1650,0
20231129,175500,43060065091,1650,1650,1650,1650,0
20231129,175400,43060065091,1650,1650,1650,1650,0
20231129,175300,43060065091,1650,1650,1650,1650,0
20231129,175200,43060065091,1650,1650,1650,1650,0
20231129,175100,43060065091,1650,1650,1650,1650,0
20231129,175000,43060065091,1650,1650,1650,1650,0
20231129,174900,43060065091,1650,1650,1650,1650,0
20231129,174800,43060065091,1650,1650,1650,1650,0
20231129,174700,43060065091,1650,1650,1650,1650,0
20231129,174600,43060065091,1650,1650,1650,1650,0
20231129,174500,43060065091,1650,1650,1650,1650,0
20231129,174400,43060065091,1650,1650,1650,1650,0
20231129,174300,43060065091,1650,1650,1650,1650,0
20231129,174200,43060065091,1650,1650,1650,1650,0
20231129,174100,43060065091,1650,1650,1650,1650,0
20231129,174000,43060065091,1650,1650,1650,1650,0
20231129,173900,43060065091,1650,1650,1650,1650,0
20231129,173800,43060065091,1650,1650,1650,1650,0
20231129,173700,43060065091,1650,1650,1650,1650,0
20231129,173600,43060065091,1650,1650,1650,1650,0
20231129,173500,43060065091,1650,1650,1650,1650,0
20231129,173400,43060065091,1650,1650,1650,1650,101316
20231129,173300,43060065091,1650,1650,1650,1650,0
20231129,173200,43060065091,1650,1650,1650,1650,0
20231129,173100,43060065091,1650,1650,1650,1650,0
20231129,173000,43060065091,1650,1650,1650,1650,0
20231129,172900,43060065091,1650,1650,1650,1650,0
20231129,172800,43060065091,1650,1650,1650,1650,0
20231129,172700,43060065091,1650,1650,1650,1650,0
20231129,172600,43060065091,1650,1650,1650,1650,0
20231129,172500,43060065091,1650,1650,1650,1650,0
20231129,172400,43060065091,1650,1650,1650,1650,0
20231129,172300,43060065091,1650,1650,1650,1650,0
20231129,172200,43060065091,1650,1650,1650,1650,0
20231129,172100,43060065091,1650,1650,1650,1650,0
20231129,172000,43060065091,1650,1650,1650,1650,0
20231129,171900,43060065091,1650,1650,1650,1650,0
20231129,171800,43060065091,1650,1650,1650,1650,0
20231129,171700,43060065091,1650,1650,1650,1650,0
20231129,171600,43060065091,1650,1650,1650,1650,0
20231129,171500,43060065091,1650,1650,1650,1650,0
20231129,171400,43060065091,1650,1650,1650,1650,0
20231129,171300,43060065091,1650,1650,1650,1650,0
20231129,171200,43060065091,1650,1650,1650,1650,0
20231129,171100,43060065091,1650,1650,1650,1650,0
20231129,171000,43060065091,1650,1650,1650,1650,0
20231129,170900,43060065091,1650,1650,1650,1650,0
20231129,170800,43060065091,1650,1650,1650,1650,0
20231129,170700,43060065091,1650,1650,1650,1650,0
20231129,170600,43060065091,1650,1650,1650,1650,0
20231129,170500,43060065091,1650,1650,1650,1650,0
20231129,170400,43060065091,1650,1650,1650,1650,101316
20231129,170300,43060065091,1650,1650,1650,1650,0
20231129,170200,43060065091,1650,1650,1650,1650,0
20231129,170100,43060065091,1650,1650,1650,1650,0
20231129,170000,43060065091,1650,1650,1650,1650,0
20231129,165900,43060065091,1650,1650,1650,1650,0
20231129,165800,43060065091,1650,1650,1650,1650,0
20231129,165700,43060065091,1650,1650,1650,1650,0
20231129,165600,43060065091,1650,1650,1650,1650,0
20231129,165500,43060065091,1650,1650,1650,1650,0
20231129,165400,43060065091,1650,1650,1650,1650,0
20231129,165300,43060065091,1650,1650,1650,1650,0
20231129,165200,43060065091,1650,1650,1650,1650,0
20231129,165100,43060065091,1650,1650,1650,1650,0
20231129,165000,43060065091,1650,1650,1650,1650,0
20231129,164900,43060065091,1650,1650,1650,1650,0
20231129,164800,43060065091,1650,1650,1650,1650,0
20231129,164700,43060065091,1650,1650,1650,1650,0
20231129,164600,43060065091,1650,1650,1650,1650,0
20231129,164500,43060065091,1650,1650,1650,1650,0
20231129,164400,43060065091,1650,1650,1650,1650,0
20231129,164300,43060065091,1650,1650,1650,1650,0
20231129,164200,43060065091,1650,1650,1650,1650,0
20231129,164100,43060065091,1650,1650,1650,1650,0
20231129,164000,43060065091,1650,1650,1650,1650,0
20231129,163900,43060065091,1650,1650,1650,1650,0
20231129,163800,43060065091,1650,1650,1650,1650,0
20231129,163700,43060065091,1650,1650,1650,1650,0
20231129,163600,43060065091,1650,1650,1650,1650,0
20231129,163500,43060065091,1650,1650,1650,1650,0
20231129,163400,43060065091,1650,1650,1650,1650,101316
20231129,163300,43060065091,1650,1650,1650,1650,0
20231129,163200,43060065091,1650,1650,1650,1650,0
20231129,163100,43060065091,1650,1650,1650,1650,0
20231129,163000,43060065091,1650,1650,1650,1650,0
20231129,162900,43060065091,1650,1650,1650,1650,0
20231129,162800,43060065091,1650,1650,1650,1650,0
20231129,162700,43060065091,1650,1650,1650,1650,0
20231129,162600,43060065091,1650,1650,1650,1650,0
20231129,162500,43060065091,1650,1650,1650,1650,0
20231129,162400,43060065091,1650,1650,1650,1650,0
20231129,162300,43060065091,1650,1650,1650,1650,0
20231129,162200,43060065091,1650,1650,1650,1650,0
20231129,162100,43060065091,1650,1650,1650,1650,0
20231129,162000,43060065091,1650,1650,1650,1650,0
20231129,161900,43060065091,1650,1650,1650,1650,0
20231129,161800,43060065091,1650,1650,1650,1650,0
20231129,161700,43060065091,1650,1650,1650,1650,0
20231129,161600,43060065091,1650,1650,1650,1650,0
20231129,161500,43060065091,1650,1650,1650,1650,0
20231129,161400,43060065091,1650,1650,1650,1650,0
20231129,161300,43060065091,1650,1650,1650,1650,0
20231129,161200,43060065091,1650,1650,1650,1650,0
20231129,161100,43060065091,1650,1650,1650,1650,0
20231129,161000,43060065091,1650,1650,1650,1650,0
20231129,160900,43060065091,1650,1650,1650,1650,0
20231129,160800,43060065091,1650,1650,1650,1650,0
20231129,160700,43060065091,1650,1650,1650,1650,0
20231129,160600,43060065091,1650,1650,1650,1650,0
20231129,160500,43060065091,1650,1650,1650,1650,0
20231129,160400,43060065091,1650,1650,1650,1650,101316
20231129,160300,43060065091,1650,1650,1650,1650,0
20231129,160200,43060065091,1650,1650,1650,1650,0
20231129,160100,43060065091,1650,1650,1650,1650,0
20231129,160000,43060065091,1650,1650,1650,1650,0
20231129,155900,43060065091,1650,1650,1650,1650,0
20231129,155800,43060065091,1650,1650,1650,1650,0
20231129,155700,43060065091,1650,1650,1650,1650,0
20231129,155600,43060065091,1650,1650,1650,1650,0
20231129,155500,43060065091,1650,1650,1650,1650,0
20231129,155400,43060065091,1650,1650,1650,1650,0
20231129,155300,43060065091,1650,1650,1650,1650,0
20231129,155200,43060065091,1650,1650,1650,1650,0
20231129,155100,43060065091,1650,1650,1650,1650,0
20231129,155000,43060065091,1650,1650,1650,1650,0
20231129,154900,43060065091,1650,1650,1650,1650,0
20231129,154800,43060065091,1650,1650,1650,1650,0
20231129,154700,43060065091,1650,1650,1650,1650,0
20231129,154600,43060065091,1650,1650,1650,1650,0
20231129,154500,43060065091,1650,1650,1650,1650,0
20231129,154400,43060065091,1650,1650,1650,1650,0
20231129,154300,43060065091,1650,1650,1650,1650,0
20231129,154200,43060065091,1650,1650,1650,1650,0
20231129,154100,43060065091,1650,1650,1650,1650,0
20231129,154000,43060065091,1650,1650,1650,1650,0
20231129,153900,43060065091,1650,1650,1650,1650,0
20231129,153800,43060065091,1650,1650,1650,1650,0
20231129,153700,43060065091,1650,1650,1650,1650,0
20231129,153600,43060065091,1650,1650,1650,1650,0
20231129,153500,43060065091,1650,1650,1650,1650,0
20231129,153400,43060065091,1650,1650,1650,1650,101316
20231129,153300,43060065091,1650,1650,1650,1650,0
20231129,153200,43060065091,1650,1650,1650,1650,0
20231129,153100,43060065091,1650,1650,1650,1650,0
20231129,153000,43060065091,1650,1650,1650,1650,101316
20231129,152900,42892893691,1650,1650,1650,1650,0
20231129,152800,42892893691,1650,1650,1650,1650,0
20231129,152700,42892893691,1650,1650,1650,1650,0
20231129,152600,42892893691,1650,1650,1650,1650,0
20231129,152500,42892893691,1650,1650,1650,1650,0
20231129,152400,42892893691,1650,1650,1650,1650,0
20231129,152300,42892893691,1650,1650,1650,1650,0
20231129,152200,42892893691,1650,1650,1650,1650,0
20231129,152100,42892893691,1650,1650,1650,1650,0
20231129,152000,42892893691,1650,1650,1650,1650,0
20231129,151900,42892893691,1650,1648,1669,1642,89775
20231129,151800,42743690741,1649,1642,1650,1635,28337
20231129,151700,42697192945,1643,1640,1644,1635,16983
20231129,151600,42669393324,1640,1645,1652,1640,28459
20231129,151500,42622530599,1645,1636,1646,1633,25160
20231129,151400,42581383087,1635,1645,1645,1630,29897
20231129,151300,42532466478,1645,1655,1658,1645,26919
20231129,151200,42488007287,1658,1648,1658,1644,28931
20231129,151100,42440170383,1648,1652,1656,1645,5188
20231129,151000,42431618794,1652,1660,1665,1633,38377
20231129,150900,42368236026,1660,1665,1668,1660,14796
20231129,150800,42343626200,1665,1664,1669,1661,12493
20231129,150700,42322822555,1661,1661,1665,1658,9071
20231129,150600,42307734859,1656,1657,1666,1656,20289
20231129,150500,42274026926,1657,1645,1661,1644,15872
20231129,150400,42247797263,1644,1629,1647,1623,61416
20231129,150300,42147564500,1629,1650,1650,1628,67524
20231129,150200,42037002174,1650,1665,1665,1650,89379
20231129,150100,41889165827,1665,1669,1670,1663,64311
20231129,150000,41782028120,1670,1672,1674,1670,4755
20231129,145900,41774083151,1671,1670,1675,1669,13307
20231129,145800,41751848819,1669,1671,1671,1669,14222
20231129,145700,41728101122,1671,1685,1685,1668,13863
20231129,145600,41704859508,1676,1663,1688,1661,21753
20231129,145500,41668557952,1661,1669,1669,1661,38328
20231129,145400,41604698148,1669,1661,1674,1660,52946
20231129,145300,41516559664,1661,1669,1674,1661,35029
20231129,145200,41458220613,1668,1668,1684,1660,68301
20231129,145100,41344206913,1668,1658,1670,1653,111657
20231129,145000,41158852512,1655,1705,1706,1655,168764
20231129,144900,40874482602,1705,1700,1710,1698,50015
20231129,144800,40789360456,1698,1725,1730,1684,112467
20231129,144700,40597326378,1725,1732,1739,1725,47111
20231129,144600,40515714127,1733,1748,1748,1728,82745
20231129,144500,40372008129,1747,1742,1754,1739,54611
20231129,144400,40276585225,1742,1728,1746,1724,55653
20231129,144300,40180184350,1728,1747,1748,1719,153730
20231129,144200,39914335993,1741,1745,1759,1740,116615
20231129,144100,39710713303,1741,1758,1759,1741,87018
20231129,144000,39558619595,1759,1765,1768,1758,59522
20231129,143900,39453714457,1765,1779,1781,1757,147157
20231129,143800,39193517734,1779,1765,1785,1764,299834
20231129,143700,38660503827,1765,1769,1770,1760,139505
20231129,143600,38414383001,1771,1741,1779,1736,368468
20231129,143500,37765663840,1741,1704,1745,1704,134800
20231129,143400,37532535937,1704,1702,1705,1701,16469
20231129,143300,37504486769,1703,1702,1703,1701,6112
20231129,143200,37494083932,1702,1694,1702,1694,4563
20231129,143100,37486329337,1692,1699,1700,1692,17835
20231129,143000,37456131948,1699,1697,1699,1696,2963
20231129,142900,37451102781,1700,1697,1702,1696,18563
20231129,142800,37419552788,1698,1694,1704,1693,24754
20231129,142700,37377460193,1694,1682,1694,1681,14417
20231129,142600,37353130218,1683,1687,1687,1683,12336
20231129,142500,37332342822,1687,1685,1687,1683,3537
20231129,142400,37326385461,1685,1681,1685,1680,9320
20231129,142300,37310710930,1681,1681,1681,1677,4709
20231129,142200,37302800139,1681,1677,1683,1676,14258
20231129,142100,37278864115,1677,1678,1679,1675,8693
20231129,142000,37264287271,1678,1683,1683,1676,22517
20231129,141900,37226465567,1682,1688,1688,1682,16186
20231129,141800,37199196187,1688,1693,1693,1679,25648
20231129,141700,37156037431,1693,1681,1695,1681,36580
20231129,141600,37094298657,1680,1702,1705,1679,47123
20231129,141500,37014743044,1703,1714,1715,1701,41334
20231129,141400,36944059584,1714,1719,1720,1714,25892
20231129,141300,36899571889,1719,1721,1724,1719,22312
20231129,141200,36861179799,1721,1718,1723,1717,16075
20231129,141100,36833534928,1718,1718,1724,1717,35226
20231129,141000,36772905622,1719,1714,1719,1714,21661
20231129,140900,36735704897,1714,1714,1716,1711,16421
20231129,140800,36707555499,1715,1718,1719,1706,41854
20231129,140700,36635860615,1717,1719,1720,1714,50822
20231129,140600,36548651549,1719,1700,1719,1700,61006
20231129,140500,36444315987,1700,1690,1700,1689,8925
20231129,140400,36429189163,1690,1700,1701,1688,18971
20231129,140300,36397081573,1700,1702,1704,1700,7941
20231129,140200,36383568761,1702,1704,1705,1702,29023
20231129,140100,36334131441,1704,1702,1705,1701,28326
20231129,140000,36285878596,1702,1700,1703,1699,23905
20231129,135900,36245207447,1700,1693,1703,1691,84113
20231129,135800,36102334332,1694,1683,1696,1682,54818
20231129,135700,36009767753,1683,1676,1684,1676,15907
20231129,135600,35983013702,1680,1675,1680,1674,4262
20231129,135500,35975869752,1675,1674,1675,1674,8901
20231129,135400,35960965834,1675,1679,1679,1675,7625
20231129,135300,35948180059,1679,1680,1680,1674,6734
20231129,135200,35936889597,1680,1678,1680,1678,2682
20231129,135100,35932387181,1678,1682,1682,1678,7583
20231129,135000,35919652090,1681,1686,1686,1680,30740
20231129,134900,35867948642,1685,1684,1685,1684,8309
20231129,134800,35853952322,1685,1684,1686,1684,17920
20231129,134700,35823756323,1684,1685,1685,1682,15629
20231129,134600,35797437225,1685,1683,1686,1682,20303
20231129,134500,35763238374,1683,1679,1683,1678,7513
20231129,134400,35750617880,1680,1688,1689,1677,66610
20231129,134300,35638518870,1688,1668,1689,1662,74123
20231129,134200,35514157297,1662,1659,1670,1656,25077
20231129,134100,35472506197,1659,1654,1659,1652,17789
20231129,134000,35443056764,1654,1662,1662,1650,67931
20231129,133900,35330596567,1662,1666,1666,1662,8715
20231129,133800,35316098245,1666,1663,1667,1662,9758
20231129,133700,35299864000,1663,1668,1669,1661,15788
20231129,133600,35273595760,1669,1663,1670,1662,57787
20231129,133500,35177279017,1663,1670,1670,1660,66294
20231129,133400,35066941500,1669,1671,1674,1669,24762
20231129,133300,35025570538,1671,1677,1678,1671,27647
20231129,133200,34979295883,1676,1674,1676,1671,20921
20231129,133100,34944310955,1671,1673,1675,1670,42975
20231129,133000,34872446653,1674,1681,1682,1670,61154
20231129,132900,34770030580,1681,1697,1698,1680,57745
20231129,132800,34672580564,1698,1707,1707,1698,8587
20231129,132700,34657977992,1708,1711,1712,1707,14854
20231129,132600,34632589126,1711,1708,1712,1708,6770
20231129,132500,34621015138,1708,1704,1708,1703,10486
20231129,132400,34603140584,1704,1707,1708,1702,19394
20231129,132300,34570091438,1706,1710,1710,1706,8149
20231129,132200,34556174249,1711,1708,1713,1708,2411
20231129,132100,34552050369,1708,1711,1716,1704,16879
20231129,132000,34523196898,1710,1713,1713,1710,25430
20231129,131900,34479659406,1712,1713,1715,1710,12468
20231129,131800,34458314810,1710,1703,1714,1703,16772
20231129,131700,34429631989,1704,1704,1706,1701,13672
20231129,131600,34406331335,1704,1698,1704,1696,26021
20231129,131500,34362121537,1698,1698,1700,1692,69389
20231129,131400,34244349992,1697,1710,1711,1697,55209
20231129,131300,34150406135,1711,1711,1714,1710,9619
20231129,131200,34133942994,1712,1716,1716,1711,8232
20231129,131100,34119833056,1715,1708,1717,1707,19706
20231129,131000,34086090913,1708,1713,1714,1704,35063
20231129,130900,34026214208,1714,1718,1719,1712,18043
20231129,130800,33995267424,1719,1723,1724,1719,65607
20231129,130700,33882410773,1723,1726,1726,1720,13858
20231129,130600,33858525565,1726,1729,1729,1724,22020
20231129,130500,33820498050,1730,1720,1731,1719,36434
20231129,130400,33757691951,1721,1710,1721,1710,24705
20231129,130300,33715318650,1712,1718,1720,1707,73795
20231129,130200,33588916642,1718,1736,1736,1716,76464
20231129,130100,33457064751,1736,1745,1746,1735,24136
20231129,130000,33415064251,1744,1743,1744,1742,5182
20231129,125900,33406031735,1743,1745,1745,1743,5282
20231129,125800,33396823767,1745,1745,1746,1741,13754
20231129,125700,33372861250,1745,1744,1747,1742,4316
20231129,125600,33365336079,1747,1746,1747,1743,4102
20231129,125500,33358180817,1743,1744,1747,1742,7492
20231129,125400,33345118336,1744,1748,1748,1743,12012
20231129,125300,33324145428,1748,1740,1748,1739,15175
20231129,125200,33297735549,1740,1740,1741,1739,13302
20231129,125100,33274595659,1741,1742,1742,1739,30265
20231129,125000,33221929862,1742,1747,1747,1740,42727
20231129,124900,33147500686,1747,1752,1752,1746,12755
20231129,124800,33125210074,1752,1756,1756,1752,17623
20231129,124700,33094298839,1756,1758,1758,1755,18360
20231129,124600,33062050129,1758,1757,1758,1756,10045
20231129,124500,33044398309,1758,1755,1760,1755,50608
20231129,124400,32955465608,1755,1747,1758,1747,21183
20231129,124300,32918290870,1747,1746,1747,1744,26796
20231129,124200,32871509665,1745,1746,1747,1745,13035
20231129,124100,32848751540,1747,1749,1749,1746,6796
20231129,124000,32836872721,1749,1749,1751,1749,13973
20231129,123900,32812426062,1749,1754,1755,1748,24977
20231129,123800,32768664328,1753,1748,1755,1746,14279
20231129,123700,32743666255,1746,1741,1753,1741,39350
20231129,123600,32674923521,1741,1749,1749,1740,66444
20231129,123500,32559069410,1749,1752,1752,1749,32088
20231129,123400,32502910991,1751,1750,1755,1750,27127
20231129,123300,32455363159,1750,1754,1755,1750,52565
20231129,123200,32363272914,1753,1763,1763,1753,64068
20231129,123100,32250778792,1763,1767,1767,1761,27938
20231129,123000,32201500588,1768,1766,1769,1765,5657
20231129,122900,32191505000,1767,1767,1770,1766,10331
20231129,122800,32173248171,1767,1771,1771,1767,17150
20231129,122700,32142903414,1771,1772,1772,1769,5422
20231129,122600,32133304816,1773,1774,1774,1773,6896
20231129,122500,32121078034,1773,1774,1775,1773,10066
20231129,122400,32103218988,1773,1774,1775,1773,4808
20231129,122300,32094689454,1774,1767,1774,1767,8343
20231129,122200,32079914263,1767,1767,1768,1765,12936
20231129,122100,32057060150,1767,1772,1773,1766,35889
20231129,122000,31993555547,1771,1773,1776,1770,12524
20231129,121900,31971366485,1773,1772,1776,1772,26405
20231129,121800,31924540546,1772,1774,1774,1771,23541
20231129,121700,31882823221,1773,1773,1774,1771,9861
20231129,121600,31865347322,1774,1776,1776,1772,13249
20231129,121500,31841833149,1776,1776,1777,1775,24129
20231129,121400,31798982172,1777,1776,1779,1775,4029
20231129,121300,31791824112,1776,1778,1780,1774,12636
20231129,121200,31769381436,1778,1781,1783,1777,24300
20231129,121100,31726106618,1781,1782,1782,1777,18073
20231129,121000,31693940063,1782,1780,1782,1777,15686
20231129,120900,31666029894,1780,1780,1780,1777,40209
20231129,120800,31594551815,1780,1785,1786,1777,77270
20231129,120700,31456824937,1785,1784,1786,1782,22320
20231129,120600,31416998288,1784,1774,1785,1772,79535
20231129,120500,31275606438,1772,1773,1776,1771,12262
20231129,120400,31253865462,1770,1774,1774,1770,17565
20231129,120300,31222757348,1774,1775,1776,1773,23387
20231129,120200,31181251860,1776,1773,1776,1770,13347
20231129,120100,31157600185,1771,1768,1773,1767,35632
20231129,120000,31094564448,1768,1774,1775,1768,19290
20231129,115900,31060405136,1775,1770,1775,1770,9290
20231129,115800,31043926217,1770,1773,1775,1770,26482
20231129,115700,30996992377,1773,1778,1778,1761,49313
20231129,115600,30909731683,1778,1778,1779,1775,10864
20231129,115500,30890419131,1778,1779,1780,1774,21862
20231129,115400,30851606042,1779,1780,1782,1778,8189
20231129,115300,30837035893,1780,1779,1782,1778,4970
20231129,115200,30828192393,1778,1784,1786,1777,26813
20231129,115100,30780417943,1784,1784,1786,1781,34837
20231129,115000,30718241459,1785,1783,1786,1781,11780
20231129,114900,30697238464,1783,1779,1786,1777,14083
20231129,114800,30672138327,1779,1773,1780,1772,23486
20231129,114700,30630440476,1773,1777,1779,1771,41018
20231129,114600,30557738032,1777,1782,1783,1774,34395
20231129,114500,30496517536,1781,1784,1786,1781,21406
20231129,114400,30458331366,1781,1786,1788,1778,66615
20231129,114300,30339630707,1786,1792,1794,1786,52206
20231129,114200,30246172009,1792,1787,1794,1785,23611
20231129,114100,30203957317,1788,1791,1792,1785,66161
20231129,114000,30085624168,1791,1798,1798,1790,45267
20231129,113900,30004455017,1799,1800,1800,1795,9362
20231129,113800,29987630144,1800,1799,1800,1796,19817
20231129,113700,29952008003,1799,1801,1801,1795,19761
20231129,113600,29916497260,1798,1803,1805,1798,28463
20231129,113500,29865252924,1803,1799,1806,1799,17253
20231129,113400,29834126518,1801,1804,1807,1798,26818
20231129,113300,29785729319,1805,1800,1805,1794,31198
20231129,113200,29729580987,1798,1802,1802,1795,27693
20231129,113100,29679802698,1804,1794,1805,1790,59989
20231129,113000,29572061872,1794,1799,1800,1793,24802
20231129,112900,29527502814,1800,1791,1804,1789,28850
20231129,112800,29475607142,1791,1805,1806,1785,69757
20231129,112700,29350261950,1806,1815,1816,1803,121958
20231129,112600,29129296250,1816,1795,1816,1794,180237
20231129,112500,28803472047,1795,1794,1796,1793,25474
20231129,112400,28757751712,1794,1796,1798,1792,22541
20231129,112300,28717303809,1796,1790,1797,1786,36505
20231129,112200,28651992191,1790,1786,1794,1786,30595
20231129,112100,28597238688,1787,1797,1798,1785,72049
20231129,112000,28468326187,1798,1793,1801,1792,38246
20231129,111900,28399637407,1793,1801,1802,1791,78935
20231129,111800,28257972943,1801,1802,1806,1800,38285
20231129,111700,28188969691,1802,1795,1808,1791,100822
20231129,111600,28007688911,1795,1806,1807,1790,95405
20231129,111500,27836310270,1806,1813,1816,1800,225064
20231129,111400,27428537069,1813,1793,1814,1787,237016
20231129,111300,27000913695,1795,1773,1796,1772,111159
20231129,111200,26802635294,1774,1768,1776,1765,35620
20231129,111100,26739508243,1768,1775,1775,1762,57284
20231129,111000,26638188658,1775,1772,1779,1771,81534
20231129,110900,26493473861,1772,1758,1775,1758,72918
20231129,110800,26364617847,1760,1752,1760,1751,23765
20231129,110700,26322892520,1751,1754,1754,1750,24341
20231129,110600,26280256504,1754,1749,1767,1749,69196
20231129,110500,26158672136,1749,1746,1750,1743,40126
20231129,110400,26088550725,1746,1749,1750,1743,49656
20231129,110300,26001821204,1750,1736,1759,1736,114530
20231129,110200,25802133959,1736,1748,1750,1730,173484
20231129,110100,25500647363,1746,1757,1759,1746,113323
20231129,110000,25301895976,1757,1772,1774,1757,124133
20231129,105900,25082830483,1771,1776,1784,1771,76240
20231129,105800,24947219023,1776,1784,1784,1768,66975
20231129,105700,24828207112,1783,1787,1788,1768,99615
20231129,105600,24651086834,1788,1797,1797,1780,82040
20231129,105500,24504420976,1796,1768,1803,1767,156064
20231129,105400,24225003846,1768,1801,1801,1750,241209
20231129,105300,23796444270,1802,1803,1806,1801,76933
20231129,105200,23657762967,1803,1807,1808,1803,122237
20231129,105100,23437071282,1808,1808,1818,1806,136773
20231129,105000,23189086551,1809,1810,1810,1801,158866
20231129,104900,22902313262,1810,1815,1817,1809,226126
20231129,104800,22492164750,1816,1803,1816,1803,356481
20231129,104700,21847240317,1803,1760,1806,1758,489894
20231129,104600,20970027037,1760,1758,1768,1758,83656
20231129,104500,20822775371,1758,1770,1770,1758,125571
20231129,104400,20601484300,1770,1759,1776,1758,186620
20231129,104300,20271841144,1758,1776,1776,1752,207720
20231129,104200,19905550470,1776,1749,1780,1749,377342
20231129,104100,19238605792,1747,1721,1753,1720,405494
20231129,104000,18531617051,1721,1721,1726,1710,69363
20231129,103900,18412510781,1722,1732,1732,1717,41792
20231129,103800,18340387977,1732,1722,1738,1716,130708
20231129,103700,18114261555,1722,1718,1745,1716,305739
20231129,103600,17583749138,1718,1700,1723,1692,94164
20231129,103500,17422770880,1700,1727,1733,1700,151951
20231129,103400,17162672110,1728,1728,1733,1708,169469
20231129,103300,16871306889,1727,1705,1737,1704,367618
20231129,103200,16237762570,1707,1670,1707,1667,146338
20231129,103100,15990551715,1670,1638,1671,1635,27942
20231129,103000,15944171438,1638,1651,1655,1636,31096
20231129,102900,15893026731,1651,1658,1658,1650,6772
20231129,102800,15881834459,1655,1662,1665,1647,46904
20231129,102700,15804254374,1660,1668,1669,1660,16381
20231129,102600,15776990721,1670,1659,1677,1657,26320
20231129,102500,15733164384,1659,1666,1668,1657,16908
20231129,102400,15705075212,1666,1677,1681,1666,50229
20231129,102300,15620969860,1677,1687,1694,1677,70748
20231129,102200,15501741160,1687,1661,1699,1661,127559
20231129,102100,15287242861,1660,1633,1660,1631,25158
20231129,102000,15245844253,1643,1655,1662,1624,23770
20231129,101900,15206946449,1656,1664,1676,1656,56470
20231129,101800,15112975411,1676,1656,1680,1656,165803
20231129,101700,14835997444,1656,1621,1670,1620,92373
20231129,101600,14684150222,1628,1620,1628,1615,24251
20231129,101500,14644907565,1621,1626,1630,1621,13499
20231129,101400,14622987541,1626,1634,1636,1620,66243
20231129,101300,14514924286,1634,1641,1650,1629,188814
20231129,101200,14205860008,1641,1610,1648,1609,138798
20231129,101100,13980262148,1610,1604,1611,1600,56923
20231129,101000,13888718265,1604,1592,1608,1590,82231
20231129,100900,13757056422,1592,1579,1593,1578,42375
20231129,100800,13689905828,1580,1557,1583,1557,60113
20231129,100700,13595356446,1557,1570,1570,1557,76468
20231129,100600,13475808793,1568,1570,1573,1565,48500
20231129,100500,13399654251,1571,1597,1597,1571,81634
20231129,100400,13270463234,1597,1611,1611,1597,118981
20231129,100300,13079665413,1611,1611,1614,1610,29851
20231129,100200,13031561756,1610,1616,1617,1610,65581
20231129,100100,12925791315,1615,1629,1630,1615,57237
20231129,100000,12832937069,1630,1627,1635,1617,50167
20231129,095900,12751378765,1630,1636,1639,1627,78578
20231129,095800,12622973170,1635,1650,1650,1620,120763
20231129,095700,12425955123,1649,1671,1677,1643,104213
20231129,095600,12252559459,1671,1670,1680,1667,40236
20231129,095500,12185212943,1670,1672,1674,1667,38563
20231129,095400,12120830893,1667,1680,1682,1663,96507
20231129,095300,11959534293,1682,1688,1689,1679,34737
20231129,095200,11901088146,1688,1687,1688,1674,103485
20231129,095100,11726881444,1687,1699,1699,1673,106471
20231129,095000,11546877518,1699,1668,1699,1665,127399
20231129,094900,11332277182,1668,1659,1671,1641,127207
20231129,094800,11121278098,1658,1678,1679,1658,188804
20231129,094700,10806395990,1673,1705,1706,1671,262165
20231129,094600,10363988882,1705,1743,1747,1705,263706
20231129,094500,9908281214,1741,1718,1748,1712,269560
20231129,094400,9441477543,1719,1749,1749,1713,207475
20231129,094300,9082181705,1749,1767,1769,1726,302428
20231129,094200,8551974563,1770,1784,1790,1757,409088
20231129,094100,7827032607,1786,1699,1790,1696,928199
20231129,094000,6197253197,1699,1649,1710,1649,590315
20231129,093900,5202421803,1649,1628,1667,1620,167990
20231129,093800,4925306642,1628,1634,1634,1615,45819
20231129,093700,4850973213,1634,1610,1634,1608,83478
20231129,093600,4715594451,1610,1608,1620,1607,59000
20231129,093500,4620416760,1608,1618,1633,1606,106349
20231129,093400,4448810181,1618,1640,1662,1606,197481
20231129,093300,4125813702,1648,1647,1664,1604,269414
20231129,093200,3685719766,1655,1650,1667,1643,233606
20231129,093100,3299527024,1650,1655,1690,1640,530048
20231129,093000,2417175034,1682,1682,1682,1682,0
20231129,092900,2417175034,1682,1682,1682,1682,0
20231129,092800,2417175034,1682,1623,1682,1623,510903
20231129,092700,1568772034,1630,1502,1674,1491,458815
20231129,092600,825287598,1502,1488,1510,1478,12405
20231129,092500,806802999,1488,1517,1530,1485,11019
20231129,092400,790186006,1530,1479,1530,1476,22632
20231129,092300,756090186,1479,1485,1495,1477,21621
20231129,092200,724020170,1485,1523,1550,1485,37166
20231129,092100,667421360,1523,1477,1540,1477,40693
20231129,092000,606322975,1475,1465,1477,1463,9938
20231129,091900,591695956,1464,1458,1464,1456,1855
20231129,091800,588985894,1460,1456,1460,1452,548
20231129,091700,588188267,1456,1456,1456,1456,50
20231129,091600,588115467,1452,1458,1458,1451,1933
20231129,091500,585308162,1460,1455,1460,1451,6807
20231129,091400,575422305,1450,1451,1451,1442,7548
20231129,091300,564492920,1451,1455,1455,1450,12220
20231129,091200,546748220,1455,1459,1462,1450,15569
20231129,091100,524146846,1455,1464,1465,1455,12708
20231129,091000,505629470,1465,1456,1465,1455,28876
20231129,090900,463589069,1458,1461,1470,1458,6192
20231129,090800,454551836,1461,1467,1475,1461,4859
20231129,090700,447427811,1473,1470,1474,1466,11489
20231129,090600,430552048,1469,1480,1480,1469,17705
20231129,090500,404458870,1479,1478,1480,1478,1139
20231129,090400,402774288,1479,1480,1488,1479,9310
20231129,090300,388982868,1480,1476,1511,1476,28128
20231129,090200,347051150,1476,1530,1530,1467,80501
20231129,090100,226020434,1440,1440,1440,1440,0
20231129,090000,226020434,1440,1594,1595,1440,142470