stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231129,185400,1789795762,1382,1382,1382,1382,12537
20231129,185300,1789795762,1382,1382,1382,1382,0
20231129,185200,1789795762,1382,1382,1382,1382,0
20231129,185100,1789795762,1382,1382,1382,1382,0
20231129,185000,1789795762,1382,1382,1382,1382,0
20231129,184900,1789795762,1382,1382,1382,1382,0
20231129,184800,1789795762,1382,1382,1382,1382,0
20231129,184700,1789795762,1382,1382,1382,1382,0
20231129,184600,1789795762,1382,1382,1382,1382,0
20231129,184500,1789795762,1382,1382,1382,1382,0
20231129,184400,1789795762,1382,1382,1382,1382,0
20231129,184300,1789795762,1382,1382,1382,1382,0
20231129,184200,1789795762,1382,1382,1382,1382,0
20231129,184100,1789795762,1382,1382,1382,1382,0
20231129,184000,1789795762,1382,1382,1382,1382,0
20231129,183900,1789795762,1382,1382,1382,1382,0
20231129,183800,1789795762,1382,1382,1382,1382,0
20231129,183700,1789795762,1382,1382,1382,1382,0
20231129,183600,1789795762,1382,1382,1382,1382,0
20231129,183500,1789795762,1382,1382,1382,1382,0
20231129,183400,1789795762,1382,1382,1382,1382,0
20231129,183300,1789795762,1382,1382,1382,1382,0
20231129,183200,1789795762,1382,1382,1382,1382,0
20231129,183100,1789795762,1382,1382,1382,1382,0
20231129,183000,1789795762,1382,1382,1382,1382,0
20231129,182900,1789795762,1382,1382,1382,1382,0
20231129,182800,1789795762,1382,1382,1382,1382,0
20231129,182700,1789795762,1382,1382,1382,1382,0
20231129,182600,1789795762,1382,1382,1382,1382,0
20231129,182500,1789795762,1382,1382,1382,1382,0
20231129,182400,1789795762,1382,1382,1382,1382,12537
20231129,182300,1789795762,1382,1382,1382,1382,0
20231129,182200,1789795762,1382,1382,1382,1382,0
20231129,182100,1789795762,1382,1382,1382,1382,0
20231129,182000,1789795762,1382,1382,1382,1382,0
20231129,181900,1789795762,1382,1382,1382,1382,0
20231129,181800,1789795762,1382,1382,1382,1382,0
20231129,181700,1789795762,1382,1382,1382,1382,0
20231129,181600,1789795762,1382,1382,1382,1382,0
20231129,181500,1789795762,1382,1382,1382,1382,0
20231129,181400,1789795762,1382,1382,1382,1382,0
20231129,181300,1789795762,1382,1382,1382,1382,0
20231129,181200,1789795762,1382,1382,1382,1382,0
20231129,181100,1789795762,1382,1382,1382,1382,0
20231129,181000,1789795762,1382,1382,1382,1382,0
20231129,180900,1789795762,1382,1382,1382,1382,0
20231129,180800,1789795762,1382,1382,1382,1382,0
20231129,180700,1789795762,1382,1382,1382,1382,0
20231129,180600,1789795762,1382,1382,1382,1382,0
20231129,180500,1789795762,1382,1382,1382,1382,0
20231129,180400,1789795762,1382,1382,1382,1382,0
20231129,180300,1789795762,1382,1382,1382,1382,0
20231129,180200,1789795762,1382,1382,1382,1382,0
20231129,180100,1789795762,1382,1382,1382,1382,0
20231129,180000,1789795762,1382,1382,1382,1382,0
20231129,175900,1789795762,1382,1382,1382,1382,0
20231129,175800,1789795762,1382,1382,1382,1382,0
20231129,175700,1789795762,1382,1382,1382,1382,0
20231129,175600,1789795762,1382,1382,1382,1382,0
20231129,175500,1789795762,1382,1382,1382,1382,0
20231129,175400,1789795762,1382,1382,1382,1382,12537
20231129,175300,1789795762,1382,1382,1382,1382,0
20231129,175200,1789795762,1382,1382,1382,1382,0
20231129,175100,1789795762,1382,1382,1382,1382,0
20231129,175000,1789795762,1382,1382,1382,1382,0
20231129,174900,1789795762,1382,1382,1382,1382,0
20231129,174800,1789795762,1382,1382,1382,1382,0
20231129,174700,1789795762,1382,1382,1382,1382,0
20231129,174600,1789795762,1382,1382,1382,1382,0
20231129,174500,1789795762,1382,1382,1382,1382,0
20231129,174400,1789795762,1382,1382,1382,1382,0
20231129,174300,1789795762,1382,1382,1382,1382,0
20231129,174200,1789795762,1382,1382,1382,1382,0
20231129,174100,1789795762,1382,1382,1382,1382,0
20231129,174000,1789795762,1382,1382,1382,1382,0
20231129,173900,1789795762,1382,1382,1382,1382,0
20231129,173800,1789795762,1382,1382,1382,1382,0
20231129,173700,1789795762,1382,1382,1382,1382,0
20231129,173600,1789795762,1382,1382,1382,1382,0
20231129,173500,1789795762,1382,1382,1382,1382,0
20231129,173400,1789795762,1382,1382,1382,1382,0
20231129,173300,1789795762,1382,1382,1382,1382,0
20231129,173200,1789795762,1382,1382,1382,1382,0
20231129,173100,1789795762,1382,1382,1382,1382,0
20231129,173000,1789795762,1382,1382,1382,1382,0
20231129,172900,1789795762,1382,1382,1382,1382,0
20231129,172800,1789795762,1382,1382,1382,1382,0
20231129,172700,1789795762,1382,1382,1382,1382,0
20231129,172600,1789795762,1382,1382,1382,1382,0
20231129,172500,1789795762,1382,1382,1382,1382,0
20231129,172400,1789795762,1382,1382,1382,1382,12537
20231129,172300,1789795762,1382,1382,1382,1382,0
20231129,172200,1789795762,1382,1382,1382,1382,0
20231129,172100,1789795762,1382,1382,1382,1382,0
20231129,172000,1789795762,1382,1382,1382,1382,0
20231129,171900,1789795762,1382,1382,1382,1382,0
20231129,171800,1789795762,1382,1382,1382,1382,0
20231129,171700,1789795762,1382,1382,1382,1382,0
20231129,171600,1789795762,1382,1382,1382,1382,0
20231129,171500,1789795762,1382,1382,1382,1382,0
20231129,171400,1789795762,1382,1382,1382,1382,0
20231129,171300,1789795762,1382,1382,1382,1382,0
20231129,171200,1789795762,1382,1382,1382,1382,0
20231129,171100,1789795762,1382,1382,1382,1382,0
20231129,171000,1789795762,1382,1382,1382,1382,0
20231129,170900,1789795762,1382,1382,1382,1382,0
20231129,170800,1789795762,1382,1382,1382,1382,0
20231129,170700,1789795762,1382,1382,1382,1382,0
20231129,170600,1789795762,1382,1382,1382,1382,0
20231129,170500,1789795762,1382,1382,1382,1382,0
20231129,170400,1789795762,1382,1382,1382,1382,0
20231129,170300,1789795762,1382,1382,1382,1382,0
20231129,170200,1789795762,1382,1382,1382,1382,0
20231129,170100,1789795762,1382,1382,1382,1382,0
20231129,170000,1789795762,1382,1382,1382,1382,0
20231129,165900,1789795762,1382,1382,1382,1382,0
20231129,165800,1789795762,1382,1382,1382,1382,0
20231129,165700,1789795762,1382,1382,1382,1382,0
20231129,165600,1789795762,1382,1382,1382,1382,0
20231129,165500,1789795762,1382,1382,1382,1382,0
20231129,165400,1789795762,1382,1382,1382,1382,12537
20231129,165300,1789795762,1382,1382,1382,1382,0
20231129,165200,1789795762,1382,1382,1382,1382,0
20231129,165100,1789795762,1382,1382,1382,1382,0
20231129,165000,1789795762,1382,1382,1382,1382,0
20231129,164900,1789795762,1382,1382,1382,1382,0
20231129,164800,1789795762,1382,1382,1382,1382,0
20231129,164700,1789795762,1382,1382,1382,1382,0
20231129,164600,1789795762,1382,1382,1382,1382,0
20231129,164500,1789795762,1382,1382,1382,1382,0
20231129,164400,1789795762,1382,1382,1382,1382,0
20231129,164300,1789795762,1382,1382,1382,1382,0
20231129,164200,1789795762,1382,1382,1382,1382,0
20231129,164100,1789795762,1382,1382,1382,1382,0
20231129,164000,1789795762,1382,1382,1382,1382,0
20231129,163900,1789795762,1382,1382,1382,1382,0
20231129,163800,1789795762,1382,1382,1382,1382,0
20231129,163700,1789795762,1382,1382,1382,1382,0
20231129,163600,1789795762,1382,1382,1382,1382,0
20231129,163500,1789795762,1382,1382,1382,1382,0
20231129,163400,1789795762,1382,1382,1382,1382,0
20231129,163300,1789795762,1382,1382,1382,1382,0
20231129,163200,1789795762,1382,1382,1382,1382,0
20231129,163100,1789795762,1382,1382,1382,1382,0
20231129,163000,1789795762,1382,1382,1382,1382,0
20231129,162900,1789795762,1382,1382,1382,1382,0
20231129,162800,1789795762,1382,1382,1382,1382,0
20231129,162700,1789795762,1382,1382,1382,1382,0
20231129,162600,1789795762,1382,1382,1382,1382,0
20231129,162500,1789795762,1382,1382,1382,1382,0
20231129,162400,1789795762,1382,1382,1382,1382,12537
20231129,162300,1789795762,1382,1382,1382,1382,0
20231129,162200,1789795762,1382,1382,1382,1382,0
20231129,162100,1789795762,1382,1382,1382,1382,0
20231129,162000,1789795762,1382,1382,1382,1382,0
20231129,161900,1789795762,1382,1382,1382,1382,0
20231129,161800,1789795762,1382,1382,1382,1382,0
20231129,161700,1789795762,1382,1382,1382,1382,0
20231129,161600,1789795762,1382,1382,1382,1382,0
20231129,161500,1789795762,1382,1382,1382,1382,0
20231129,161400,1789795762,1382,1382,1382,1382,0
20231129,161300,1789795762,1382,1382,1382,1382,0
20231129,161200,1789795762,1382,1382,1382,1382,0
20231129,161100,1789795762,1382,1382,1382,1382,0
20231129,161000,1789795762,1382,1382,1382,1382,0
20231129,160900,1789795762,1382,1382,1382,1382,0
20231129,160800,1789795762,1382,1382,1382,1382,0
20231129,160700,1789795762,1382,1382,1382,1382,0
20231129,160600,1789795762,1382,1382,1382,1382,0
20231129,160500,1789795762,1382,1382,1382,1382,0
20231129,160400,1789795762,1382,1382,1382,1382,0
20231129,160300,1789795762,1382,1382,1382,1382,0
20231129,160200,1789795762,1382,1382,1382,1382,0
20231129,160100,1789795762,1382,1382,1382,1382,0
20231129,160000,1789795762,1382,1382,1382,1382,0
20231129,155900,1789795762,1382,1382,1382,1382,0
20231129,155800,1789795762,1382,1382,1382,1382,0
20231129,155700,1789795762,1382,1382,1382,1382,0
20231129,155600,1789795762,1382,1382,1382,1382,0
20231129,155500,1789795762,1382,1382,1382,1382,0
20231129,155400,1789795762,1382,1382,1382,1382,12537
20231129,155300,1789795762,1382,1382,1382,1382,0
20231129,155200,1789795762,1382,1382,1382,1382,0
20231129,155100,1789795762,1382,1382,1382,1382,0
20231129,155000,1789795762,1382,1382,1382,1382,0
20231129,154900,1789795762,1382,1382,1382,1382,0
20231129,154800,1789795762,1382,1382,1382,1382,0
20231129,154700,1789795762,1382,1382,1382,1382,0
20231129,154600,1789795762,1382,1382,1382,1382,0
20231129,154500,1789795762,1382,1382,1382,1382,0
20231129,154400,1789795762,1382,1382,1382,1382,0
20231129,154300,1789795762,1382,1382,1382,1382,0
20231129,154200,1789795762,1382,1382,1382,1382,0
20231129,154100,1789795762,1382,1382,1382,1382,0
20231129,154000,1789795762,1382,1382,1382,1382,0
20231129,153900,1789795762,1382,1382,1382,1382,0
20231129,153800,1789795762,1382,1382,1382,1382,0
20231129,153700,1789795762,1382,1382,1382,1382,0
20231129,153600,1789795762,1382,1382,1382,1382,0
20231129,153500,1789795762,1382,1382,1382,1382,0
20231129,153400,1789795762,1382,1382,1382,1382,0
20231129,153300,1789795762,1382,1382,1382,1382,0
20231129,153200,1789795762,1382,1382,1382,1382,0
20231129,153100,1789795762,1382,1382,1382,1382,0
20231129,153000,1789795762,1382,1382,1382,1382,12537
20231129,152900,1772469628,1382,1382,1382,1382,0
20231129,152800,1772469628,1382,1382,1382,1382,0
20231129,152700,1772469628,1382,1382,1382,1382,0
20231129,152600,1772469628,1382,1382,1382,1382,0
20231129,152500,1772469628,1382,1382,1382,1382,0
20231129,152400,1772469628,1382,1382,1382,1382,0
20231129,152300,1772469628,1382,1382,1382,1382,0
20231129,152200,1772469628,1382,1382,1382,1382,0
20231129,152100,1772469628,1382,1382,1382,1382,0
20231129,152000,1772469628,1382,1382,1382,1382,0
20231129,151900,1772469628,1382,1381,1382,1381,2393
20231129,151800,1769163421,1381,1381,1381,1381,3761
20231129,151700,1763969480,1382,1382,1382,1380,7897
20231129,151600,1753065268,1382,1382,1382,1381,568
20231129,151500,1752280304,1382,1381,1382,1381,5516
20231129,151400,1744657292,1382,1380,1382,1380,8552
20231129,151300,1732849591,1381,1380,1381,1380,11867
20231129,151200,1716472920,1380,1381,1381,1380,4301
20231129,151100,1710535874,1381,1382,1382,1381,2760
20231129,151000,1706724214,1382,1382,1382,1381,670
20231129,150900,1705798842,1382,1382,1382,1381,1543
20231129,150800,1703667263,1382,1382,1382,1381,6170
20231129,150700,1695144673,1382,1381,1382,1381,2037
20231129,150600,1692331348,1381,1382,1382,1381,839
20231129,150500,1691172628,1382,1382,1382,1381,1165
20231129,150400,1689563099,1382,1381,1382,1381,2052
20231129,150300,1686727921,1380,1381,1381,1380,6203
20231129,150200,1678167770,1380,1381,1382,1380,8717
20231129,150100,1666134022,1382,1382,1383,1381,1375
20231129,150000,1664234207,1382,1381,1382,1381,10440
20231129,145900,1649814398,1381,1381,1382,1381,4269
20231129,145800,1643918907,1381,1382,1382,1381,717
20231129,145700,1642928059,1382,1385,1385,1382,2563
20231129,145600,1639379853,1385,1385,1385,1385,12032
20231129,145500,1622715533,1385,1382,1385,1381,2799
20231129,145400,1618845817,1382,1382,1385,1381,8251
20231129,145300,1607445392,1382,1381,1382,1381,2440
20231129,145200,1604074041,1381,1382,1382,1381,652
20231129,145100,1603173544,1382,1382,1382,1381,7296
20231129,145000,1593097747,1381,1382,1383,1381,1708
20231129,144900,1590737758,1381,1385,1385,1381,6407
20231129,144800,1581887319,1385,1385,1385,1382,4120
20231129,144700,1576181416,1386,1383,1386,1382,15734
20231129,144600,1554398082,1382,1383,1383,1381,4433
20231129,144500,1548268403,1382,1382,1383,1382,1810
20231129,144400,1545766979,1381,1381,1382,1381,6764
20231129,144300,1536425118,1381,1382,1382,1381,585
20231129,144200,1535617109,1381,1381,1382,1381,8566
20231129,144100,1523787239,1381,1382,1382,1381,1703
20231129,144000,1521434474,1382,1382,1382,1381,688
20231129,143900,1520484117,1382,1381,1384,1381,2930
20231129,143800,1516431947,1381,1383,1384,1381,15779
20231129,143700,1494625828,1383,1384,1385,1383,4717
20231129,143600,1488098111,1385,1382,1385,1382,2444
20231129,143500,1484718430,1384,1384,1384,1383,400
20231129,143400,1484165180,1382,1384,1384,1382,3924
20231129,143300,1478740212,1384,1384,1384,1382,380
20231129,143200,1478215042,1381,1381,1381,1381,34
20231129,143100,1478168088,1381,1383,1384,1381,9124
20231129,143000,1465560661,1384,1383,1384,1383,1636
20231129,142900,1463298062,1383,1382,1383,1382,4224
20231129,142800,1457460477,1382,1384,1384,1382,11287
20231129,142700,1441850572,1386,1386,1386,1384,4261
20231129,142600,1435953246,1384,1385,1385,1384,2973
20231129,142500,1431836994,1386,1386,1386,1385,599
20231129,142400,1431007246,1386,1385,1386,1385,2861
20231129,142300,1427044651,1385,1388,1388,1385,467
20231129,142200,1426397838,1385,1386,1386,1385,454
20231129,142100,1425769030,1388,1388,1389,1385,1483
20231129,142000,1423712587,1387,1388,1388,1387,471
20231129,141900,1423059304,1387,1387,1387,1385,767
20231129,141800,1421996391,1385,1385,1385,1384,938
20231129,141700,1420697630,1385,1385,1385,1385,1268
20231129,141600,1418941450,1385,1385,1385,1385,1240
20231129,141500,1417224050,1385,1386,1387,1384,13399
20231129,141400,1398666425,1385,1387,1387,1385,2892
20231129,141300,1394658426,1387,1387,1387,1385,20616
20231129,141200,1366100160,1387,1388,1388,1387,10245
20231129,141100,1351886378,1389,1390,1390,1389,6376
20231129,141000,1343029914,1390,1391,1391,1390,686
20231129,140900,1342076369,1391,1389,1391,1389,2675
20231129,140800,1338358793,1390,1390,1390,1390,5725
20231129,140700,1330401043,1390,1389,1390,1389,555
20231129,140600,1329630146,1389,1390,1390,1389,565
20231129,140500,1328845349,1389,1389,1390,1389,2807
20231129,140400,1324946419,1389,1390,1390,1389,3141
20231129,140300,1320583550,1390,1389,1390,1389,764
20231129,140200,1319522319,1389,1390,1390,1389,545
20231129,140100,1318765309,1390,1389,1390,1389,1097
20231129,140000,1317241571,1389,1389,1389,1388,2215
20231129,135900,1314165387,1388,1390,1390,1388,495
20231129,135800,1313478314,1390,1391,1391,1390,10501
20231129,135700,1298871424,1391,1391,1391,1390,1086
20231129,135600,1297361153,1391,1389,1391,1389,1189
20231129,135500,1295709630,1389,1391,1391,1388,2024
20231129,135400,1292898159,1390,1391,1391,1390,1532
20231129,135300,1290768647,1391,1389,1391,1388,9711
20231129,135200,1277288862,1388,1388,1389,1388,1544
20231129,135100,1275144924,1388,1388,1388,1387,2797
20231129,135000,1271263092,1387,1389,1389,1387,9395
20231129,134900,1258222782,1389,1389,1389,1388,1136
20231129,134800,1256645678,1389,1390,1392,1389,6776
20231129,134700,1247233789,1390,1392,1392,1390,233
20231129,134600,1246909895,1390,1389,1390,1389,2703
20231129,134500,1243153184,1390,1390,1391,1390,4215
20231129,134400,1237292810,1390,1389,1392,1389,3194
20231129,134300,1232853001,1389,1391,1391,1389,700
20231129,134200,1231880558,1391,1391,1391,1391,1749
20231129,134100,1229447699,1391,1391,1391,1389,10991
20231129,134000,1214167433,1391,1390,1391,1390,1301
20231129,133900,1212359027,1390,1391,1392,1390,7545
20231129,133800,1201863876,1391,1392,1392,1391,2921
20231129,133700,1197800759,1392,1392,1392,1391,1544
20231129,133600,1195652848,1392,1392,1392,1392,77
20231129,133500,1195545664,1392,1392,1392,1392,55
20231129,133400,1195469104,1392,1392,1392,1392,2324
20231129,133300,1192234096,1392,1392,1392,1391,1650
20231129,133200,1189938696,1391,1392,1392,1391,591
20231129,133100,1189116165,1392,1392,1392,1392,235
20231129,133000,1188789045,1391,1391,1391,1391,0
20231129,132900,1188789045,1391,1392,1392,1391,294
20231129,132800,1188380085,1392,1392,1392,1392,485
20231129,132700,1187704965,1393,1394,1394,1393,1421
20231129,132600,1185725507,1394,1394,1394,1394,512
20231129,132500,1185011779,1394,1391,1394,1391,4001
20231129,132400,1179446385,1391,1391,1391,1391,0
20231129,132300,1179446385,1391,1392,1392,1391,1343
20231129,132200,1177577470,1392,1394,1394,1392,1095
20231129,132100,1176053220,1394,1393,1394,1391,1088
20231129,132000,1174538850,1394,1394,1394,1394,820
20231129,131900,1173395770,1395,1392,1396,1392,4410
20231129,131800,1167242982,1392,1392,1392,1392,300
20231129,131700,1166825382,1392,1392,1392,1392,353
20231129,131600,1166334006,1392,1392,1392,1392,1496
20231129,131500,1164251574,1392,1392,1392,1392,3536
20231129,131400,1159329462,1392,1393,1395,1392,3283
20231129,131300,1154759082,1395,1392,1395,1392,1461
20231129,131200,1152725367,1392,1392,1392,1392,5187
20231129,131100,1145505063,1392,1392,1395,1392,462
20231129,131000,1144861935,1392,1392,1392,1392,672
20231129,130900,1143926511,1392,1392,1392,1392,117
20231129,130800,1143763647,1391,1392,1392,1391,1805
20231129,130700,1141251088,1395,1395,1395,1395,46
20231129,130600,1141186918,1394,1395,1395,1394,110
20231129,130500,1141033568,1392,1396,1396,1392,1017
20231129,130400,1139617475,1393,1393,1395,1392,2961
20231129,130300,1135494198,1394,1396,1396,1394,729
20231129,130200,1134476544,1396,1396,1396,1396,100
20231129,130100,1134336944,1397,1397,1397,1397,0
20231129,130000,1134336944,1397,1396,1397,1396,2100
20231129,125900,1131404635,1396,1395,1396,1395,450
20231129,125800,1130776884,1395,1395,1395,1393,2657
20231129,125700,1127075659,1393,1395,1395,1393,896
20231129,125600,1125826931,1395,1395,1395,1395,121
20231129,125500,1125658136,1396,1396,1396,1396,37
20231129,125400,1125606484,1396,1395,1396,1392,302
20231129,125300,1125185492,1396,1392,1396,1392,101
20231129,125200,1125044896,1393,1392,1393,1392,3841
20231129,125100,1119698222,1392,1392,1396,1392,722
20231129,125000,1118691550,1391,1392,1392,1391,1978
20231129,124900,1115939752,1392,1392,1392,1392,306
20231129,124800,1115513800,1393,1397,1397,1392,3336
20231129,124700,1110862703,1397,1397,1397,1397,15
20231129,124600,1110841748,1395,1397,1397,1395,5304
20231129,124500,1103440081,1397,1397,1397,1397,421
20231129,124400,1102851944,1397,1397,1397,1397,1389
20231129,124300,1100911511,1397,1396,1397,1396,217
20231129,124200,1100608562,1396,1396,1396,1396,990
20231129,124100,1099226522,1396,1397,1397,1396,122
20231129,124000,1099056205,1396,1395,1397,1395,586
20231129,123900,1098238225,1395,1397,1397,1395,800
20231129,123800,1097121625,1397,1396,1397,1396,2974
20231129,123700,1092967562,1396,1396,1396,1396,1437
20231129,123600,1090961510,1396,1394,1396,1394,1150
20231129,123500,1089357305,1394,1393,1394,1393,780
20231129,123400,1088270273,1393,1394,1394,1393,724
20231129,123300,1087261607,1395,1395,1395,1395,1
20231129,123200,1087260212,1395,1395,1395,1395,4
20231129,123100,1087254632,1391,1392,1392,1391,2229
20231129,123000,1084154088,1391,1392,1392,1391,383
20231129,122900,1083621334,1394,1394,1394,1394,16
20231129,122800,1083599030,1394,1394,1394,1394,1459
20231129,122700,1081565184,1394,1394,1394,1394,35
20231129,122600,1081516394,1391,1391,1391,1391,411
20231129,122500,1080944693,1391,1391,1391,1391,1001
20231129,122400,1079552302,1391,1391,1391,1390,450
20231129,122300,1078926403,1391,1390,1391,1390,901
20231129,122200,1077673612,1390,1391,1391,1390,923
20231129,122100,1076390190,1391,1393,1394,1391,2853
20231129,122000,1072420760,1394,1394,1394,1394,6
20231129,121900,1072412396,1391,1394,1394,1391,232
20231129,121800,1072089678,1390,1394,1394,1390,11604
20231129,121700,1055952069,1394,1394,1394,1394,82
20231129,121600,1055837761,1395,1391,1395,1391,165
20231129,121500,1055607994,1391,1391,1392,1391,676
20231129,121400,1054667658,1391,1394,1394,1391,2720
20231129,121300,1050882656,1395,1395,1395,1395,1
20231129,121200,1050881261,1395,1392,1395,1392,688
20231129,121100,1049923547,1392,1392,1392,1391,2186
20231129,121000,1046880791,1392,1392,1395,1392,638
20231129,120900,1045992659,1392,1395,1395,1392,21
20231129,120800,1045963424,1392,1392,1392,1392,715
20231129,120700,1044968144,1392,1392,1392,1392,2450
20231129,120600,1041557744,1392,1393,1393,1392,380
20231129,120500,1041028781,1392,1394,1394,1392,10095
20231129,120400,1026967885,1394,1394,1394,1393,380
20231129,120300,1026438215,1394,1397,1397,1394,397
20231129,120200,1025884130,1397,1397,1397,1397,101
20231129,120100,1025743033,1397,1397,1397,1397,72
20231129,120000,1025642449,1397,1397,1397,1397,129
20231129,115900,1025462236,1397,1397,1397,1397,1
20231129,115800,1025460839,1397,1395,1397,1394,2399
20231129,115700,1022111875,1395,1395,1395,1395,788
20231129,115600,1021012615,1394,1394,1394,1394,251
20231129,115500,1020662721,1394,1394,1395,1394,62
20231129,115400,1020576243,1395,1396,1396,1395,2495
20231129,115300,1017095716,1395,1396,1396,1395,2499
20231129,115200,1013608679,1397,1397,1397,1397,162
20231129,115100,1013382365,1397,1397,1397,1397,3862
20231129,115000,1007987151,1397,1397,1397,1397,50
20231129,114900,1007917301,1398,1397,1398,1397,501
20231129,114800,1007217403,1397,1398,1398,1397,1819
20231129,114700,1004674941,1398,1397,1398,1397,2014
20231129,114600,1001860730,1397,1396,1397,1396,425
20231129,114500,1001267427,1397,1397,1397,1396,729
20231129,114400,1000249614,1397,1396,1397,1396,304
20231129,114300,999825221,1396,1398,1398,1396,388
20231129,114200,999283277,1397,1397,1397,1397,741
20231129,114100,998248100,1397,1395,1397,1395,302
20231129,114000,997826605,1395,1395,1395,1395,300
20231129,113900,997408105,1395,1395,1395,1395,2962
20231129,113800,993276115,1394,1394,1394,1394,1184
20231129,113700,991625619,1393,1393,1393,1393,1155
20231129,113600,990016704,1393,1391,1393,1391,916
20231129,113500,988742149,1393,1391,1393,1391,75
20231129,113400,988637818,1391,1392,1392,1391,3917
20231129,113300,983186980,1392,1393,1393,1392,64
20231129,113200,983097888,1393,1393,1393,1393,9
20231129,113100,983085351,1393,1393,1393,1393,150
20231129,113000,982876401,1393,1393,1393,1393,309
20231129,112900,982445964,1394,1394,1394,1394,55
20231129,112800,982369294,1394,1394,1394,1392,172
20231129,112700,982129750,1394,1391,1394,1391,46
20231129,112600,982065761,1394,1392,1394,1391,6646
20231129,112500,972808892,1391,1391,1392,1391,406
20231129,112400,972244142,1392,1390,1392,1390,1102
20231129,112300,970712360,1390,1390,1390,1389,1904
20231129,112200,968066332,1390,1392,1392,1390,1923
20231129,112100,965392962,1392,1393,1393,1392,1040
20231129,112000,963944282,1393,1393,1393,1393,1
20231129,111900,963942889,1393,1393,1393,1393,4
20231129,111800,963937317,1393,1393,1393,1393,134
20231129,111700,963750655,1392,1393,1393,1392,464
20231129,111600,963104664,1392,1392,1392,1392,278
20231129,111500,962717688,1392,1392,1392,1392,1537
20231129,111400,960578184,1392,1392,1392,1392,522
20231129,111300,959851560,1392,1390,1392,1390,275
20231129,111200,959469308,1392,1392,1392,1392,1362
20231129,111100,957573404,1392,1392,1392,1392,802
20231129,111000,956457020,1392,1393,1393,1392,289
20231129,110900,956054668,1393,1394,1394,1392,1997
20231129,110800,953272979,1393,1393,1394,1393,1058
20231129,110700,951799065,1393,1393,1394,1392,2373
20231129,110600,948493575,1392,1390,1392,1390,2883
20231129,110500,944483191,1390,1390,1390,1389,6365
20231129,110400,935640641,1390,1391,1391,1390,3594
20231129,110300,930644934,1391,1391,1391,1390,1588
20231129,110200,928436256,1391,1390,1391,1389,14845
20231129,110100,907802877,1390,1390,1390,1389,1170
20231129,110000,906177577,1390,1390,1390,1389,1639
20231129,105900,903899896,1389,1389,1390,1389,3796
20231129,105800,898627206,1389,1390,1390,1389,1399
20231129,105700,896683831,1390,1390,1390,1389,120
20231129,105600,896517036,1390,1390,1390,1389,3717
20231129,105500,891351830,1390,1390,1390,1390,5322
20231129,105400,883954250,1390,1390,1390,1389,1310
20231129,105300,882133788,1390,1391,1391,1389,3556
20231129,105200,877190966,1390,1392,1392,1390,35557
20231129,105100,827753829,1392,1392,1392,1391,1389
20231129,105000,825821613,1392,1393,1393,1392,105
20231129,104900,825675403,1391,1392,1392,1391,309
20231129,104800,825245575,1392,1393,1393,1392,7804
20231129,104700,814382108,1392,1392,1392,1392,433
20231129,104600,813779372,1393,1395,1395,1393,318
20231129,104500,813336196,1395,1395,1395,1392,376
20231129,104400,812811976,1395,1393,1395,1393,108
20231129,104300,812661516,1392,1395,1396,1392,665
20231129,104200,811734912,1392,1392,1392,1392,740
20231129,104100,810704832,1392,1393,1396,1392,665
20231129,104000,809778759,1393,1396,1396,1393,1010
20231129,103900,808371586,1393,1396,1396,1392,5670
20231129,103800,800468513,1397,1394,1397,1394,1190
20231129,103700,798809083,1397,1393,1397,1393,941
20231129,103600,797498262,1397,1397,1397,1397,1
20231129,103500,797496865,1393,1397,1397,1393,198
20231129,103400,797220647,1397,1397,1397,1393,86
20231129,103300,797100793,1397,1393,1397,1393,961
20231129,103200,795762116,1392,1393,1393,1392,4652
20231129,103100,789282984,1393,1393,1395,1393,4249
20231129,103000,783363927,1393,1394,1397,1393,1149
20231129,102900,781762202,1395,1395,1395,1395,1201
20231129,102800,780086807,1395,1399,1399,1395,2520
20231129,102700,776571395,1400,1400,1400,1400,0
20231129,102600,776571395,1400,1399,1400,1399,1307
20231129,102500,774741796,1399,1400,1400,1399,2436
20231129,102400,771333773,1400,1400,1400,1400,528
20231129,102300,770594573,1400,1397,1400,1397,817
20231129,102200,769452479,1393,1393,1393,1393,226
20231129,102100,769137661,1392,1393,1393,1392,2852
20231129,102000,765167402,1394,1394,1397,1394,153
20231129,101900,764954107,1394,1392,1394,1392,4994
20231129,101800,757998263,1392,1393,1393,1392,4081
20231129,101700,752315514,1393,1393,1393,1393,1628
20231129,101600,750047710,1394,1394,1394,1393,3994
20231129,101500,744481074,1395,1394,1395,1394,1075
20231129,101400,742981949,1394,1395,1395,1394,188
20231129,101300,742719690,1395,1395,1395,1394,2514
20231129,101200,739214195,1395,1396,1396,1395,2235
20231129,101100,736096350,1396,1396,1397,1396,5676
20231129,101000,728172271,1397,1397,1397,1396,3032
20231129,100900,723939267,1396,1396,1397,1396,1602
20231129,100800,721702870,1396,1396,1397,1396,1276
20231129,100700,719921564,1396,1396,1396,1396,2259
20231129,100600,716768000,1395,1396,1396,1395,5522
20231129,100500,709064710,1396,1396,1396,1395,4572
20231129,100400,702683599,1396,1398,1398,1395,3082
20231129,100300,698380914,1400,1399,1400,1397,473
20231129,100200,697719764,1396,1399,1399,1395,1305
20231129,100100,695898958,1395,1400,1400,1395,1020
20231129,100000,694474011,1400,1395,1400,1395,523
20231129,095900,693744346,1394,1403,1403,1394,1768
20231129,095800,691278640,1403,1404,1405,1394,58089
20231129,095700,610148534,1403,1403,1405,1403,9510
20231129,095600,596796410,1404,1405,1405,1404,222
20231129,095500,596484712,1405,1405,1405,1404,1307
20231129,095400,594648378,1405,1405,1405,1405,988
20231129,095300,593260238,1405,1405,1405,1405,2300
20231129,095200,590028738,1405,1407,1407,1405,611
20231129,095100,589170265,1407,1403,1407,1403,10009
20231129,095000,575108224,1402,1400,1402,1400,2355
20231129,094900,571810136,1400,1401,1401,1400,215
20231129,094800,571509134,1400,1402,1403,1400,1162
20231129,094700,569882059,1402,1402,1403,1402,748
20231129,094600,568833350,1402,1402,1403,1402,611
20231129,094500,567976723,1402,1402,1402,1402,1360
20231129,094400,566070003,1402,1400,1403,1400,2500
20231129,094300,562568603,1399,1395,1400,1395,4667
20231129,094200,556047643,1395,1397,1397,1395,5897
20231129,094100,547815471,1397,1398,1398,1397,1804
20231129,094000,545294016,1398,1403,1403,1398,2205
20231129,093900,542206642,1402,1403,1403,1402,362
20231129,093800,541699063,1403,1402,1403,1402,702
20231129,093700,540714778,1404,1405,1405,1404,286
20231129,093600,540313233,1401,1401,1401,1401,947
20231129,093500,538986486,1401,1400,1401,1400,1050
20231129,093400,537515636,1400,1405,1405,1400,614
20231129,093300,536655471,1405,1399,1405,1398,3675
20231129,093200,531511180,1398,1397,1398,1396,1642
20231129,093100,529217556,1396,1397,1397,1396,8134
20231129,093000,517858813,1397,1397,1399,1397,558
20231129,092900,517079071,1396,1399,1399,1396,4616
20231129,092800,510628815,1399,1400,1405,1399,322
20231129,092700,510178110,1400,1400,1400,1396,8260
20231129,092600,498631002,1405,1405,1407,1405,1768
20231129,092500,496143608,1407,1402,1407,1399,7339
20231129,092400,485832120,1404,1405,1405,1400,907
20231129,092300,484559295,1406,1408,1408,1395,8949
20231129,092200,472045054,1408,1402,1408,1397,23680
20231129,092100,438834023,1408,1400,1409,1400,18557
20231129,092000,412796182,1398,1399,1399,1397,2339
20231129,091900,409523999,1399,1396,1401,1396,2958
20231129,091800,405387291,1396,1398,1399,1396,2552
20231129,091700,401820442,1399,1401,1401,1398,2695
20231129,091600,398049779,1400,1400,1400,1399,9866
20231129,091500,384239685,1401,1401,1401,1400,3205
20231129,091400,379752149,1402,1401,1402,1400,16263
20231129,091300,356977706,1401,1406,1406,1401,8862
20231129,091200,344544003,1406,1407,1407,1405,8449
20231129,091100,332667730,1408,1409,1410,1408,9926
20231129,091000,318681238,1410,1410,1411,1406,15525
20231129,090900,296807642,1410,1409,1411,1408,26661
20231129,090800,259224954,1408,1408,1410,1407,19918
20231129,090700,231171263,1408,1400,1408,1400,19601
20231129,090600,203618891,1406,1408,1409,1400,24422
20231129,090500,169282950,1406,1398,1406,1397,39739
20231129,090400,113689400,1398,1395,1398,1395,1559
20231129,090300,111511164,1395,1396,1396,1395,1783
20231129,090200,109023027,1396,1390,1399,1381,10341
20231129,090100,94650246,1390,1389,1390,1381,11460
20231129,090000,78762074,1389,1381,1390,1380,57010