stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231129,185500,1470918334,1350,1350,1350,1350,21592
20231129,185400,1470918334,1350,1350,1350,1350,0
20231129,185300,1470918334,1350,1350,1350,1350,0
20231129,185200,1470918334,1350,1350,1350,1350,0
20231129,185100,1470918334,1350,1350,1350,1350,0
20231129,185000,1470918334,1350,1350,1350,1350,0
20231129,184900,1470918334,1350,1350,1350,1350,0
20231129,184800,1470918334,1350,1350,1350,1350,0
20231129,184700,1470918334,1350,1350,1350,1350,0
20231129,184600,1470918334,1350,1350,1350,1350,0
20231129,184500,1470918334,1350,1350,1350,1350,0
20231129,184400,1470918334,1350,1350,1350,1350,0
20231129,184300,1470918334,1350,1350,1350,1350,0
20231129,184200,1470918334,1350,1350,1350,1350,0
20231129,184100,1470918334,1350,1350,1350,1350,0
20231129,184000,1470918334,1350,1350,1350,1350,0
20231129,183900,1470918334,1350,1350,1350,1350,0
20231129,183800,1470918334,1350,1350,1350,1350,0
20231129,183700,1470918334,1350,1350,1350,1350,0
20231129,183600,1470918334,1350,1350,1350,1350,0
20231129,183500,1470918334,1350,1350,1350,1350,0
20231129,183400,1470918334,1350,1350,1350,1350,0
20231129,183300,1470918334,1350,1350,1350,1350,0
20231129,183200,1470918334,1350,1350,1350,1350,0
20231129,183100,1470918334,1350,1350,1350,1350,0
20231129,183000,1470918334,1350,1350,1350,1350,0
20231129,182900,1470918334,1350,1350,1350,1350,0
20231129,182800,1470918334,1350,1350,1350,1350,0
20231129,182700,1470918334,1350,1350,1350,1350,0
20231129,182600,1470918334,1350,1350,1350,1350,0
20231129,182500,1470918334,1350,1350,1350,1350,21592
20231129,182400,1470918334,1350,1350,1350,1350,0
20231129,182300,1470918334,1350,1350,1350,1350,0
20231129,182200,1470918334,1350,1350,1350,1350,0
20231129,182100,1470918334,1350,1350,1350,1350,0
20231129,182000,1470918334,1350,1350,1350,1350,0
20231129,181900,1470918334,1350,1350,1350,1350,0
20231129,181800,1470918334,1350,1350,1350,1350,0
20231129,181700,1470918334,1350,1350,1350,1350,0
20231129,181600,1470918334,1350,1350,1350,1350,0
20231129,181500,1470918334,1350,1350,1350,1350,0
20231129,181400,1470918334,1350,1350,1350,1350,0
20231129,181300,1470918334,1350,1350,1350,1350,0
20231129,181200,1470918334,1350,1350,1350,1350,0
20231129,181100,1470918334,1350,1350,1350,1350,0
20231129,181000,1470918334,1350,1350,1350,1350,0
20231129,180900,1470918334,1350,1350,1350,1350,0
20231129,180800,1470918334,1350,1350,1350,1350,0
20231129,180700,1470918334,1350,1350,1350,1350,0
20231129,180600,1470918334,1350,1350,1350,1350,0
20231129,180500,1470918334,1350,1350,1350,1350,0
20231129,180400,1470918334,1350,1350,1350,1350,0
20231129,180300,1470918334,1350,1350,1350,1350,0
20231129,180200,1470918334,1350,1350,1350,1350,0
20231129,180100,1470918334,1350,1350,1350,1350,0
20231129,180000,1470918334,1350,1350,1350,1350,0
20231129,175900,1470918334,1350,1350,1350,1350,0
20231129,175800,1470918334,1350,1350,1350,1350,0
20231129,175700,1470918334,1350,1350,1350,1350,0
20231129,175600,1470918334,1350,1350,1350,1350,0
20231129,175500,1470918334,1350,1350,1350,1350,21592
20231129,175400,1470918334,1350,1350,1350,1350,0
20231129,175300,1470918334,1350,1350,1350,1350,0
20231129,175200,1470918334,1350,1350,1350,1350,0
20231129,175100,1470918334,1350,1350,1350,1350,0
20231129,175000,1470918334,1350,1350,1350,1350,0
20231129,174900,1470918334,1350,1350,1350,1350,0
20231129,174800,1470918334,1350,1350,1350,1350,0
20231129,174700,1470918334,1350,1350,1350,1350,0
20231129,174600,1470918334,1350,1350,1350,1350,0
20231129,174500,1470918334,1350,1350,1350,1350,0
20231129,174400,1470918334,1350,1350,1350,1350,0
20231129,174300,1470918334,1350,1350,1350,1350,0
20231129,174200,1470918334,1350,1350,1350,1350,0
20231129,174100,1470918334,1350,1350,1350,1350,0
20231129,174000,1470918334,1350,1350,1350,1350,0
20231129,173900,1470918334,1350,1350,1350,1350,0
20231129,173800,1470918334,1350,1350,1350,1350,0
20231129,173700,1470918334,1350,1350,1350,1350,0
20231129,173600,1470918334,1350,1350,1350,1350,0
20231129,173500,1470918334,1350,1350,1350,1350,0
20231129,173400,1470918334,1350,1350,1350,1350,0
20231129,173300,1470918334,1350,1350,1350,1350,0
20231129,173200,1470918334,1350,1350,1350,1350,0
20231129,173100,1470918334,1350,1350,1350,1350,0
20231129,173000,1470918334,1350,1350,1350,1350,0
20231129,172900,1470918334,1350,1350,1350,1350,0
20231129,172800,1470918334,1350,1350,1350,1350,0
20231129,172700,1470918334,1350,1350,1350,1350,0
20231129,172600,1470918334,1350,1350,1350,1350,0
20231129,172500,1470918334,1350,1350,1350,1350,21592
20231129,172400,1470918334,1350,1350,1350,1350,0
20231129,172300,1470918334,1350,1350,1350,1350,0
20231129,172200,1470918334,1350,1350,1350,1350,0
20231129,172100,1470918334,1350,1350,1350,1350,0
20231129,172000,1470918334,1350,1350,1350,1350,0
20231129,171900,1470918334,1350,1350,1350,1350,0
20231129,171800,1470918334,1350,1350,1350,1350,0
20231129,171700,1470918334,1350,1350,1350,1350,0
20231129,171600,1470918334,1350,1350,1350,1350,0
20231129,171500,1470918334,1350,1350,1350,1350,0
20231129,171400,1470918334,1350,1350,1350,1350,0
20231129,171300,1470918334,1350,1350,1350,1350,0
20231129,171200,1470918334,1350,1350,1350,1350,0
20231129,171100,1470918334,1350,1350,1350,1350,0
20231129,171000,1470918334,1350,1350,1350,1350,0
20231129,170900,1470918334,1350,1350,1350,1350,0
20231129,170800,1470918334,1350,1350,1350,1350,0
20231129,170700,1470918334,1350,1350,1350,1350,0
20231129,170600,1470918334,1350,1350,1350,1350,0
20231129,170500,1470918334,1350,1350,1350,1350,0
20231129,170400,1470918334,1350,1350,1350,1350,0
20231129,170300,1470918334,1350,1350,1350,1350,0
20231129,170200,1470918334,1350,1350,1350,1350,0
20231129,170100,1470918334,1350,1350,1350,1350,0
20231129,170000,1470918334,1350,1350,1350,1350,0
20231129,165900,1470918334,1350,1350,1350,1350,0
20231129,165800,1470918334,1350,1350,1350,1350,0
20231129,165700,1470918334,1350,1350,1350,1350,0
20231129,165600,1470918334,1350,1350,1350,1350,0
20231129,165500,1470918334,1350,1350,1350,1350,21592
20231129,165400,1470918334,1350,1350,1350,1350,0
20231129,165300,1470918334,1350,1350,1350,1350,0
20231129,165200,1470918334,1350,1350,1350,1350,0
20231129,165100,1470918334,1350,1350,1350,1350,0
20231129,165000,1470918334,1350,1350,1350,1350,0
20231129,164900,1470918334,1350,1350,1350,1350,0
20231129,164800,1470918334,1350,1350,1350,1350,0
20231129,164700,1470918334,1350,1350,1350,1350,0
20231129,164600,1470918334,1350,1350,1350,1350,0
20231129,164500,1470918334,1350,1350,1350,1350,0
20231129,164400,1470918334,1350,1350,1350,1350,0
20231129,164300,1470918334,1350,1350,1350,1350,0
20231129,164200,1470918334,1350,1350,1350,1350,0
20231129,164100,1470918334,1350,1350,1350,1350,0
20231129,164000,1470918334,1350,1350,1350,1350,0
20231129,163900,1470918334,1350,1350,1350,1350,0
20231129,163800,1470918334,1350,1350,1350,1350,0
20231129,163700,1470918334,1350,1350,1350,1350,0
20231129,163600,1470918334,1350,1350,1350,1350,0
20231129,163500,1470918334,1350,1350,1350,1350,0
20231129,163400,1470918334,1350,1350,1350,1350,0
20231129,163300,1470918334,1350,1350,1350,1350,0
20231129,163200,1470918334,1350,1350,1350,1350,0
20231129,163100,1470918334,1350,1350,1350,1350,0
20231129,163000,1470918334,1350,1350,1350,1350,0
20231129,162900,1470918334,1350,1350,1350,1350,0
20231129,162800,1470918334,1350,1350,1350,1350,0
20231129,162700,1470918334,1350,1350,1350,1350,0
20231129,162600,1470918334,1350,1350,1350,1350,0
20231129,162500,1470918334,1350,1350,1350,1350,21592
20231129,162400,1470918334,1350,1350,1350,1350,0
20231129,162300,1470918334,1350,1350,1350,1350,0
20231129,162200,1470918334,1350,1350,1350,1350,0
20231129,162100,1470918334,1350,1350,1350,1350,0
20231129,162000,1470918334,1350,1350,1350,1350,0
20231129,161900,1470918334,1350,1350,1350,1350,0
20231129,161800,1470918334,1350,1350,1350,1350,0
20231129,161700,1470918334,1350,1350,1350,1350,0
20231129,161600,1470918334,1350,1350,1350,1350,0
20231129,161500,1470918334,1350,1350,1350,1350,0
20231129,161400,1470918334,1350,1350,1350,1350,0
20231129,161300,1470918334,1350,1350,1350,1350,0
20231129,161200,1470918334,1350,1350,1350,1350,0
20231129,161100,1470918334,1350,1350,1350,1350,0
20231129,161000,1470918334,1350,1350,1350,1350,0
20231129,160900,1470918334,1350,1350,1350,1350,0
20231129,160800,1470918334,1350,1350,1350,1350,0
20231129,160700,1470918334,1350,1350,1350,1350,0
20231129,160600,1470918334,1350,1350,1350,1350,0
20231129,160500,1470918334,1350,1350,1350,1350,0
20231129,160400,1470918334,1350,1350,1350,1350,0
20231129,160300,1470918334,1350,1350,1350,1350,0
20231129,160200,1470918334,1350,1350,1350,1350,0
20231129,160100,1470918334,1350,1350,1350,1350,0
20231129,160000,1470918334,1350,1350,1350,1350,0
20231129,155900,1470918334,1350,1350,1350,1350,0
20231129,155800,1470918334,1350,1350,1350,1350,0
20231129,155700,1470918334,1350,1350,1350,1350,0
20231129,155600,1470918334,1350,1350,1350,1350,0
20231129,155500,1470918334,1350,1350,1350,1350,21592
20231129,155400,1470918334,1350,1350,1350,1350,0
20231129,155300,1470918334,1350,1350,1350,1350,0
20231129,155200,1470918334,1350,1350,1350,1350,0
20231129,155100,1470918334,1350,1350,1350,1350,0
20231129,155000,1470918334,1350,1350,1350,1350,0
20231129,154900,1470918334,1350,1350,1350,1350,0
20231129,154800,1470918334,1350,1350,1350,1350,0
20231129,154700,1470918334,1350,1350,1350,1350,0
20231129,154600,1470918334,1350,1350,1350,1350,0
20231129,154500,1470918334,1350,1350,1350,1350,0
20231129,154400,1470918334,1350,1350,1350,1350,0
20231129,154300,1470918334,1350,1350,1350,1350,0
20231129,154200,1470918334,1350,1350,1350,1350,0
20231129,154100,1470918334,1350,1350,1350,1350,0
20231129,154000,1470918334,1350,1350,1350,1350,0
20231129,153900,1470918334,1350,1350,1350,1350,0
20231129,153800,1470918334,1350,1350,1350,1350,0
20231129,153700,1470918334,1350,1350,1350,1350,0
20231129,153600,1470918334,1350,1350,1350,1350,0
20231129,153500,1470918334,1350,1350,1350,1350,0
20231129,153400,1470918334,1350,1350,1350,1350,0
20231129,153300,1470918334,1350,1350,1350,1350,0
20231129,153200,1470918334,1350,1350,1350,1350,0
20231129,153100,1470918334,1350,1350,1350,1350,0
20231129,153000,1470918334,1350,1350,1350,1350,21592
20231129,152900,1441769134,1346,1346,1346,1346,0
20231129,152800,1441769134,1346,1346,1346,1346,0
20231129,152700,1441769134,1346,1346,1346,1346,0
20231129,152600,1441769134,1346,1346,1346,1346,0
20231129,152500,1441769134,1346,1346,1346,1346,0
20231129,152400,1441769134,1346,1346,1346,1346,0
20231129,152300,1441769134,1346,1346,1346,1346,0
20231129,152200,1441769134,1346,1346,1346,1346,0
20231129,152100,1441769134,1346,1346,1346,1346,0
20231129,152000,1441769134,1346,1346,1346,1346,0
20231129,151900,1441769134,1346,1347,1347,1337,7004
20231129,151800,1432373680,1348,1346,1349,1337,15844
20231129,151700,1411172975,1349,1342,1349,1342,5891
20231129,151600,1403229781,1350,1341,1350,1340,1001
20231129,151500,1401887961,1350,1352,1352,1336,5012
20231129,151400,1395182670,1339,1354,1354,1339,7826
20231129,151300,1384675205,1354,1340,1357,1340,5077
20231129,151200,1377856245,1339,1341,1343,1339,20994
20231129,151100,1349738796,1344,1344,1345,1339,16449
20231129,151000,1327670488,1345,1351,1359,1337,8469
20231129,150900,1316283876,1350,1342,1350,1342,10457
20231129,150800,1302212491,1343,1332,1343,1328,57025
20231129,150700,1226401599,1331,1343,1345,1330,70391
20231129,150600,1132649576,1345,1356,1356,1345,13098
20231129,150500,1114969528,1355,1360,1360,1355,11102
20231129,150400,1099918499,1359,1362,1362,1359,654
20231129,150300,1099028914,1362,1362,1362,1362,15
20231129,150200,1099008484,1362,1364,1364,1362,1392
20231129,150100,1097112551,1362,1363,1371,1362,493
20231129,150000,1096440227,1363,1359,1371,1359,7965
20231129,145900,1085607918,1359,1356,1359,1355,2426
20231129,145800,1082314874,1359,1355,1359,1355,3132
20231129,145700,1078062790,1355,1355,1355,1355,49
20231129,145600,1077996395,1353,1351,1353,1351,8287
20231129,145500,1066794747,1351,1345,1351,1341,6325
20231129,145400,1058264978,1353,1340,1353,1336,5007
20231129,145300,1051567459,1340,1350,1350,1340,11433
20231129,145200,1036220094,1349,1359,1359,1349,4787
20231129,145100,1029751386,1359,1360,1360,1349,2012
20231129,145000,1027034316,1360,1357,1360,1356,1463
20231129,144900,1025049516,1357,1352,1357,1352,3600
20231129,144800,1020181866,1352,1354,1355,1352,6350
20231129,144700,1011587566,1355,1353,1355,1348,6818
20231129,144600,1002385515,1349,1352,1352,1349,10000
20231129,144500,988892690,1353,1350,1353,1349,10099
20231129,144400,975268388,1353,1354,1354,1353,1112
20231129,144300,973763851,1349,1353,1355,1349,1533
20231129,144200,971689229,1353,1349,1355,1349,40
20231129,144100,971635065,1349,1351,1351,1349,20610
20231129,144000,943817795,1359,1359,1359,1359,0
20231129,143900,943817795,1359,1354,1359,1350,11201
20231129,143800,928683059,1354,1360,1363,1354,20251
20231129,143700,901224138,1364,1364,1364,1364,10
20231129,143600,901210498,1364,1360,1364,1360,1028
20231129,143500,899812250,1358,1358,1358,1358,0
20231129,143400,899812250,1358,1364,1364,1358,5407
20231129,143300,892462379,1362,1366,1366,1362,1342
20231129,143200,890631801,1365,1367,1367,1365,125
20231129,143100,890461163,1368,1367,1368,1367,1041
20231129,143000,889037234,1365,1369,1369,1365,136
20231129,142900,888851458,1368,1369,1370,1368,1371
20231129,142800,886974550,1370,1364,1370,1363,5712
20231129,142700,879179782,1365,1366,1366,1365,1000
20231129,142600,877814780,1366,1366,1366,1366,785
20231129,142500,876742470,1366,1367,1367,1366,100
20231129,142400,876605785,1375,1375,1375,1375,0
20231129,142300,876605785,1375,1375,1375,1375,0
20231129,142200,876605785,1375,1375,1375,1375,0
20231129,142100,876605785,1375,1373,1375,1373,1529
20231129,142000,874503516,1364,1364,1364,1364,3000
20231129,141900,870411516,1374,1372,1374,1372,100
20231129,141800,870274176,1364,1367,1367,1364,2000
20231129,141700,867544753,1375,1375,1375,1375,0
20231129,141600,867544753,1375,1375,1375,1374,33
20231129,141500,867499379,1376,1374,1376,1374,40
20231129,141400,867444379,1366,1366,1377,1366,4880
20231129,141300,860778046,1366,1369,1369,1366,516
20231129,141200,860072221,1379,1367,1379,1367,350
20231129,141100,859592442,1367,1369,1369,1367,300
20231129,141000,859182000,1373,1377,1380,1373,600
20231129,140900,858357074,1366,1356,1366,1354,59346
20231129,140800,777872286,1357,1357,1357,1357,1815
20231129,140700,775409331,1357,1358,1361,1350,21125
20231129,140600,746869848,1358,1366,1366,1358,9307
20231129,140500,734220218,1362,1363,1363,1362,328
20231129,140400,733773162,1365,1370,1370,1363,5123
20231129,140300,726777844,1368,1370,1371,1368,8131
20231129,140200,715648613,1371,1372,1372,1371,2499
20231129,140100,712222474,1372,1371,1372,1371,1004
20231129,140000,710845980,1371,1374,1374,1371,2471
20231129,135900,707452297,1377,1378,1378,1377,8
20231129,135800,707441276,1378,1375,1378,1375,2232
20231129,135700,704365830,1375,1375,1375,1375,55
20231129,135600,704290205,1375,1376,1378,1375,360
20231129,135500,703795143,1379,1379,1379,1379,50
20231129,135400,703726193,1380,1379,1380,1379,30
20231129,135300,703684815,1380,1379,1380,1379,62
20231129,135200,703599309,1380,1377,1380,1377,550
20231129,135100,702840484,1377,1377,1377,1377,180
20231129,135000,702592624,1379,1379,1379,1379,0
20231129,134900,702592624,1379,1379,1379,1379,0
20231129,134800,702592624,1379,1379,1379,1379,110
20231129,134700,702440934,1379,1379,1379,1379,0
20231129,134600,702440934,1379,1379,1379,1379,5
20231129,134500,702434039,1379,1379,1379,1379,105
20231129,134400,702289244,1380,1380,1380,1380,0
20231129,134300,702289244,1380,1372,1380,1372,1269
20231129,134200,700542789,1376,1377,1377,1376,2051
20231129,134100,697720612,1376,1376,1376,1376,184
20231129,134000,697467428,1376,1376,1376,1376,0
20231129,133900,697467428,1376,1376,1376,1376,1
20231129,133800,697466052,1371,1371,1371,1371,800
20231129,133700,696369252,1370,1372,1372,1370,2367
20231129,133600,693125654,1379,1371,1380,1371,2535
20231129,133500,689630107,1370,1370,1370,1370,0
20231129,133400,689630107,1370,1371,1371,1370,4494
20231129,133300,683473175,1370,1372,1372,1370,3254
20231129,133200,679012572,1375,1376,1376,1371,5221
20231129,133100,671848010,1376,1378,1378,1376,536
20231129,133000,671109460,1378,1378,1378,1378,247
20231129,132900,670769094,1379,1376,1379,1376,62
20231129,132800,670683719,1376,1376,1376,1376,59
20231129,132700,670602535,1379,1374,1379,1374,1068
20231129,132600,669131165,1377,1374,1377,1374,549
20231129,132500,668376713,1374,1372,1374,1372,1001
20231129,132400,667003194,1371,1371,1372,1371,205
20231129,132300,666722134,1371,1374,1375,1371,5178
20231129,132200,659622109,1373,1379,1379,1373,228
20231129,132100,659308195,1372,1373,1373,1372,9805
20231129,132000,645855638,1372,1375,1375,1372,4057
20231129,131900,640288107,1374,1378,1378,1374,8726
20231129,131800,628297548,1375,1377,1377,1375,5000
20231129,131700,621421300,1377,1380,1380,1377,859
20231129,131600,620236207,1381,1381,1381,1381,45
20231129,131500,620174062,1380,1379,1380,1379,250
20231129,131400,619829216,1379,1376,1379,1376,6469
20231129,131300,610913239,1373,1373,1373,1373,47
20231129,131200,610848708,1378,1379,1380,1368,23058
20231129,131100,579264091,1380,1380,1380,1380,20
20231129,131000,579236491,1381,1386,1386,1381,4291
20231129,130900,573304469,1386,1386,1387,1386,104
20231129,130800,573160324,1385,1385,1385,1385,0
20231129,130700,573160324,1385,1384,1385,1384,2497
20231129,130600,569702001,1384,1384,1384,1384,51
20231129,130500,569631417,1382,1382,1382,1382,100
20231129,130400,569493217,1385,1384,1385,1384,10000
20231129,130300,555643525,1384,1384,1384,1384,406
20231129,130200,555081621,1384,1384,1384,1384,1
20231129,130100,555080237,1381,1381,1381,1381,9571
20231129,130000,541862686,1381,1381,1381,1381,30
20231129,125900,541821256,1375,1381,1381,1375,3001
20231129,125800,537693881,1377,1377,1377,1377,0
20231129,125700,537693881,1377,1377,1377,1377,0
20231129,125600,537693881,1377,1382,1382,1377,18921
20231129,125500,511578180,1383,1385,1385,1383,5603
20231129,125400,503823869,1385,1384,1385,1384,154
20231129,125300,503610731,1384,1385,1385,1384,848
20231129,125200,502436404,1386,1386,1386,1386,0
20231129,125100,502436404,1386,1386,1386,1386,5
20231129,125000,502429474,1385,1385,1385,1385,155
20231129,124900,502214799,1385,1385,1385,1385,158
20231129,124800,501995969,1385,1385,1385,1385,246
20231129,124700,501655259,1386,1387,1387,1385,1143
20231129,124600,500070810,1388,1389,1389,1387,1228
20231129,124500,498366348,1389,1389,1389,1389,727
20231129,124400,497356545,1389,1389,1389,1389,41
20231129,124300,497299596,1389,1389,1389,1389,0
20231129,124200,497299596,1389,1389,1389,1389,0
20231129,124100,497299596,1389,1389,1389,1389,0
20231129,124000,497299596,1389,1389,1389,1389,100
20231129,123900,497160696,1389,1390,1390,1389,5213
20231129,123800,489919586,1390,1394,1394,1390,3270
20231129,123700,485373176,1394,1392,1394,1392,162
20231129,123600,485147505,1391,1390,1391,1389,1837
20231129,123500,482592285,1391,1391,1391,1389,4258
20231129,123400,476672903,1391,1391,1391,1391,257
20231129,123300,476315416,1390,1390,1390,1390,0
20231129,123200,476315416,1390,1390,1390,1390,0
20231129,123100,476315416,1390,1395,1396,1390,4645
20231129,123000,469852664,1392,1392,1392,1392,0
20231129,122900,469852664,1392,1395,1395,1392,1510
20231129,122800,467746244,1395,1395,1395,1395,0
20231129,122700,467746244,1395,1395,1395,1395,786
20231129,122600,466649774,1391,1391,1391,1391,0
20231129,122500,466649774,1391,1391,1391,1391,0
20231129,122400,466649774,1391,1391,1391,1391,0
20231129,122300,466649774,1391,1391,1391,1391,200
20231129,122200,466371574,1391,1391,1391,1391,550
20231129,122100,465606524,1392,1392,1392,1392,0
20231129,122000,465606524,1392,1392,1392,1392,0
20231129,121900,465606524,1392,1392,1392,1391,507
20231129,121800,464900830,1392,1392,1392,1392,143
20231129,121700,464701774,1391,1391,1391,1391,100
20231129,121600,464562674,1391,1391,1391,1391,0
20231129,121500,464562674,1391,1391,1391,1391,2711
20231129,121400,460791673,1392,1392,1392,1392,0
20231129,121300,460791673,1392,1394,1394,1392,1864
20231129,121200,458193473,1394,1394,1394,1394,1
20231129,121100,458192079,1394,1394,1394,1394,5
20231129,121000,458185109,1394,1394,1394,1394,0
20231129,120900,458185109,1394,1394,1394,1394,1
20231129,120800,458183715,1392,1392,1392,1392,69
20231129,120700,458087667,1392,1396,1396,1392,4937
20231129,120600,451213504,1396,1396,1396,1396,0
20231129,120500,451213504,1396,1394,1396,1393,501
20231129,120400,450515599,1393,1393,1393,1393,0
20231129,120300,450515599,1393,1393,1393,1393,0
20231129,120200,450515599,1393,1393,1393,1393,0
20231129,120100,450515599,1393,1396,1396,1393,5056
20231129,120000,443468935,1396,1396,1396,1396,0
20231129,115900,443468935,1396,1396,1396,1396,1
20231129,115800,443467539,1395,1395,1395,1395,709
20231129,115700,442478484,1395,1395,1395,1395,1
20231129,115600,442477089,1395,1394,1395,1394,12
20231129,115500,442460360,1393,1393,1393,1393,0
20231129,115400,442460360,1393,1395,1395,1393,1705
20231129,115300,440082341,1395,1395,1395,1395,40
20231129,115200,440026541,1396,1395,1396,1395,57
20231129,115100,439947010,1395,1395,1396,1395,1046
20231129,115000,438486840,1396,1395,1396,1395,81
20231129,114900,438373844,1395,1393,1395,1393,182
20231129,114800,438120136,1395,1395,1395,1395,2000
20231129,114700,435330136,1392,1392,1392,1392,500
20231129,114600,434634136,1392,1392,1392,1392,0
20231129,114500,434634136,1392,1392,1392,1392,0
20231129,114400,434634136,1392,1392,1392,1392,144
20231129,114300,434433688,1391,1391,1391,1391,205
20231129,114200,434148533,1389,1389,1389,1389,153
20231129,114100,433936016,1385,1385,1385,1385,0
20231129,114000,433936016,1385,1385,1385,1385,0
20231129,113900,433936016,1385,1391,1391,1385,4174
20231129,113800,428151246,1392,1392,1392,1392,0
20231129,113700,428151246,1392,1392,1392,1392,1010
20231129,113600,426745326,1387,1387,1388,1387,1360
20231129,113500,424859005,1387,1387,1387,1387,0
20231129,113400,424859005,1387,1389,1389,1387,3485
20231129,113300,420022907,1389,1393,1393,1389,1109
20231129,113200,418480615,1395,1395,1395,1395,106
20231129,113100,418332745,1395,1395,1395,1395,45
20231129,113000,418269970,1392,1392,1392,1392,100
20231129,112900,418130770,1390,1390,1390,1390,81
20231129,112800,418018180,1390,1390,1390,1390,740
20231129,112700,416989580,1390,1392,1392,1390,6548
20231129,112600,407886548,1391,1392,1392,1391,7000
20231129,112500,398149162,1391,1391,1391,1391,1000
20231129,112400,396758162,1391,1401,1401,1391,1031
20231129,112300,395322444,1401,1401,1401,1401,90
20231129,112200,395196354,1401,1402,1402,1401,124
20231129,112100,395022629,1402,1401,1402,1401,1979
20231129,112000,392250048,1401,1401,1401,1398,5011
20231129,111900,385236001,1400,1403,1403,1400,5280
20231129,111800,377841836,1403,1408,1408,1403,15385
20231129,111700,356248193,1409,1409,1409,1405,36
20231129,111600,356197589,1409,1409,1409,1409,4
20231129,111500,356191953,1409,1409,1409,1405,1005
20231129,111400,354779908,1409,1405,1409,1405,254
20231129,111300,354423016,1406,1411,1412,1406,1089
20231129,111200,352890083,1411,1411,1411,1411,5
20231129,111100,352883028,1411,1411,1411,1411,1
20231129,111000,352881617,1414,1414,1414,1414,0
20231129,110900,352881617,1414,1414,1414,1414,0
20231129,110800,352881617,1414,1414,1414,1414,0
20231129,110700,352881617,1414,1414,1414,1414,0
20231129,110600,352881617,1414,1414,1414,1414,8
20231129,110500,352870305,1414,1412,1414,1412,4
20231129,110400,352864655,1409,1409,1409,1409,1
20231129,110300,352863246,1409,1409,1409,1409,0
20231129,110200,352863246,1409,1409,1409,1409,0
20231129,110100,352863246,1409,1410,1410,1409,506
20231129,110000,352150291,1415,1415,1415,1415,0
20231129,105900,352150291,1415,1415,1415,1415,0
20231129,105800,352150291,1415,1415,1415,1415,0
20231129,105700,352150291,1415,1415,1415,1415,0
20231129,105600,352150291,1415,1415,1415,1415,0
20231129,105500,352150291,1415,1415,1415,1415,10
20231129,105400,352136141,1415,1415,1415,1415,6
20231129,105300,352127651,1416,1409,1416,1409,746
20231129,105200,351074309,1410,1410,1410,1409,617
20231129,105100,350204866,1410,1411,1411,1409,10512
20231129,105000,335387889,1415,1416,1416,1410,3435
20231129,104900,330538390,1417,1417,1417,1417,21
20231129,104800,330508633,1418,1418,1418,1418,0
20231129,104700,330508633,1418,1417,1418,1417,2021
20231129,104600,327642867,1418,1417,1418,1417,88
20231129,104500,327518086,1418,1418,1418,1418,0
20231129,104400,327518086,1418,1417,1418,1417,330
20231129,104300,327050158,1418,1418,1418,1418,14
20231129,104200,327030306,1418,1419,1419,1418,91
20231129,104100,326901265,1418,1418,1418,1418,199
20231129,104000,326619083,1418,1412,1418,1412,201
20231129,103900,326335265,1414,1415,1415,1414,6485
20231129,103800,317159090,1415,1414,1415,1414,5691
20231129,103700,309106601,1412,1412,1412,1412,397
20231129,103600,308546037,1412,1412,1412,1412,0
20231129,103500,308546037,1412,1412,1412,1412,0
20231129,103400,308546037,1412,1412,1412,1412,21
20231129,103300,308516385,1412,1413,1413,1412,101
20231129,103200,308373772,1413,1413,1413,1413,0
20231129,103100,308373772,1413,1413,1413,1413,0
20231129,103000,308373772,1413,1413,1413,1413,1
20231129,102900,308372359,1413,1413,1413,1413,6
20231129,102800,308363881,1412,1413,1413,1412,81
20231129,102700,308249498,1414,1414,1414,1414,0
20231129,102600,308249498,1414,1414,1414,1414,100
20231129,102500,308108098,1414,1414,1414,1414,1
20231129,102400,308106684,1415,1413,1415,1413,61
20231129,102300,308020439,1413,1415,1415,1413,12
20231129,102200,308003477,1415,1413,1415,1413,646
20231129,102100,307090175,1413,1414,1414,1413,919
20231129,102000,305790909,1414,1414,1414,1413,75
20231129,101900,305684893,1413,1413,1413,1413,1
20231129,101800,305683480,1415,1415,1415,1415,0
20231129,101700,305683480,1415,1414,1415,1414,843
20231129,101600,304490734,1414,1413,1414,1413,210
20231129,101500,304193795,1415,1413,1415,1413,714
20231129,101400,303184911,1410,1409,1410,1409,6701
20231129,101300,293741059,1409,1409,1409,1409,1002
20231129,101200,292329241,1409,1409,1409,1409,1
20231129,101100,292327832,1408,1408,1408,1408,0
20231129,101000,292327832,1408,1405,1408,1405,503
20231129,100900,291621108,1409,1408,1409,1408,649
20231129,100800,290706868,1409,1409,1409,1409,1
20231129,100700,290705459,1413,1413,1413,1413,1
20231129,100600,290704046,1410,1410,1410,1410,0
20231129,100500,290704046,1410,1404,1410,1403,10
20231129,100400,290689959,1403,1406,1412,1403,11971
20231129,100300,273881825,1405,1408,1408,1405,561
20231129,100200,273092460,1421,1420,1421,1420,2001
20231129,100100,270251039,1413,1413,1413,1413,13
20231129,100000,270232670,1407,1414,1414,1407,3100
20231129,095900,265849906,1410,1415,1415,1410,207
20231129,095800,265558031,1411,1412,1417,1411,337
20231129,095700,265082446,1413,1417,1423,1413,5458
20231129,095600,257334473,1421,1429,1429,1417,10004
20231129,095500,243127646,1425,1425,1425,1425,0
20231129,095400,243127646,1425,1429,1430,1425,3576
20231129,095300,238026401,1430,1430,1430,1430,0
20231129,095200,238026401,1430,1430,1430,1430,340
20231129,095100,237540201,1430,1437,1437,1430,1376
20231129,095000,235571999,1437,1437,1437,1437,202
20231129,094900,235281725,1437,1437,1437,1437,0
20231129,094800,235281725,1437,1437,1437,1436,1123
20231129,094700,233668046,1438,1438,1438,1438,0
20231129,094600,233668046,1438,1438,1438,1438,0
20231129,094500,233668046,1438,1438,1438,1438,0
20231129,094400,233668046,1438,1438,1438,1438,11
20231129,094300,233652228,1439,1437,1439,1437,37
20231129,094200,233598987,1437,1429,1438,1429,11038
20231129,094100,217774458,1430,1423,1430,1423,64
20231129,094000,217683379,1423,1423,1423,1420,7107
20231129,093900,207591168,1430,1422,1430,1422,389
20231129,093800,207037988,1422,1417,1422,1415,2748
20231129,093700,203136240,1417,1421,1421,1405,2337
20231129,093600,199843936,1421,1421,1421,1410,2571
20231129,093500,196205614,1420,1430,1430,1418,2201
20231129,093400,193081270,1412,1432,1433,1411,972
20231129,093300,191698507,1434,1414,1434,1414,6815
20231129,093200,182037007,1414,1406,1414,1406,2627
20231129,093100,178324880,1406,1406,1406,1405,3548
20231129,093000,173336397,1406,1403,1406,1400,1027
20231129,092900,171896526,1404,1404,1404,1404,13
20231129,092800,171878274,1404,1404,1404,1400,959
20231129,092700,170532891,1403,1404,1404,1403,140
20231129,092600,170336333,1404,1404,1405,1400,212
20231129,092500,170038789,1405,1406,1406,1400,4001
20231129,092400,164433529,1411,1405,1411,1405,634
20231129,092300,163542133,1405,1407,1407,1405,125
20231129,092200,163366337,1406,1406,1406,1406,0
20231129,092100,163366337,1406,1400,1406,1400,744
20231129,092000,162322073,1400,1399,1400,1399,3873
20231129,091900,156900595,1400,1388,1400,1388,11492
20231129,091800,140853995,1388,1388,1388,1388,8207
20231129,091700,129462679,1388,1388,1388,1388,1634
20231129,091600,127194687,1389,1394,1395,1389,7776
20231129,091500,116348740,1394,1386,1394,1386,9120
20231129,091400,103707702,1379,1390,1390,1379,7908
20231129,091300,92748667,1390,1390,1390,1390,54
20231129,091200,92673607,1390,1389,1397,1388,1099
20231129,091100,91147648,1397,1397,1397,1397,9
20231129,091000,91135075,1398,1388,1398,1386,7638
20231129,090900,80535672,1387,1398,1398,1387,1016
20231129,090800,79126304,1399,1385,1399,1385,5869
20231129,090700,70969104,1387,1400,1400,1375,12469
20231129,090600,53697376,1401,1410,1410,1396,10795
20231129,090500,38573653,1418,1434,1434,1415,6456
20231129,090400,29407697,1422,1437,1438,1422,1043
20231129,090300,27919963,1437,1425,1437,1425,32
20231129,090200,27874351,1438,1420,1439,1420,1372
20231129,090100,25906438,1435,1421,1435,1420,3663
20231129,090000,20704833,1421,1440,1440,1421,14511