stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231129,190200,715701064,1261,1261,1261,1261,4321
20231129,190100,715701064,1261,1261,1261,1261,0
20231129,190000,715701064,1261,1261,1261,1261,0
20231129,185900,715701064,1261,1261,1261,1261,0
20231129,185800,715701064,1261,1261,1261,1261,0
20231129,185700,715701064,1261,1261,1261,1261,0
20231129,185600,715701064,1261,1261,1261,1261,0
20231129,185500,715701064,1261,1261,1261,1261,0
20231129,185400,715701064,1261,1261,1261,1261,0
20231129,185300,715701064,1261,1261,1261,1261,0
20231129,185200,715701064,1261,1261,1261,1261,0
20231129,185100,715701064,1261,1261,1261,1261,0
20231129,185000,715701064,1261,1261,1261,1261,0
20231129,184900,715701064,1261,1261,1261,1261,0
20231129,184800,715701064,1261,1261,1261,1261,0
20231129,184700,715701064,1261,1261,1261,1261,0
20231129,184600,715701064,1261,1261,1261,1261,0
20231129,184500,715701064,1261,1261,1261,1261,0
20231129,184400,715701064,1261,1261,1261,1261,0
20231129,184300,715701064,1261,1261,1261,1261,0
20231129,184200,715701064,1261,1261,1261,1261,0
20231129,184100,715701064,1261,1261,1261,1261,0
20231129,184000,715701064,1261,1261,1261,1261,0
20231129,183900,715701064,1261,1261,1261,1261,0
20231129,183800,715701064,1261,1261,1261,1261,0
20231129,183700,715701064,1261,1261,1261,1261,0
20231129,183600,715701064,1261,1261,1261,1261,0
20231129,183500,715701064,1261,1261,1261,1261,0
20231129,183400,715701064,1261,1261,1261,1261,0
20231129,183300,715701064,1261,1261,1261,1261,0
20231129,183200,715701064,1261,1261,1261,1261,4321
20231129,183100,715701064,1261,1261,1261,1261,0
20231129,183000,715701064,1261,1261,1261,1261,0
20231129,182900,715701064,1261,1261,1261,1261,0
20231129,182800,715701064,1261,1261,1261,1261,0
20231129,182700,715701064,1261,1261,1261,1261,0
20231129,182600,715701064,1261,1261,1261,1261,0
20231129,182500,715701064,1261,1261,1261,1261,0
20231129,182400,715701064,1261,1261,1261,1261,0
20231129,182300,715701064,1261,1261,1261,1261,0
20231129,182200,715701064,1261,1261,1261,1261,0
20231129,182100,715701064,1261,1261,1261,1261,0
20231129,182000,715701064,1261,1261,1261,1261,0
20231129,181900,715701064,1261,1261,1261,1261,0
20231129,181800,715701064,1261,1261,1261,1261,0
20231129,181700,715701064,1261,1261,1261,1261,0
20231129,181600,715701064,1261,1261,1261,1261,0
20231129,181500,715701064,1261,1261,1261,1261,0
20231129,181400,715701064,1261,1261,1261,1261,0
20231129,181300,715701064,1261,1261,1261,1261,0
20231129,181200,715701064,1261,1261,1261,1261,0
20231129,181100,715701064,1261,1261,1261,1261,0
20231129,181000,715701064,1261,1261,1261,1261,0
20231129,180900,715701064,1261,1261,1261,1261,0
20231129,180800,715701064,1261,1261,1261,1261,0
20231129,180700,715701064,1261,1261,1261,1261,0
20231129,180600,715701064,1261,1261,1261,1261,0
20231129,180500,715701064,1261,1261,1261,1261,0
20231129,180400,715701064,1261,1261,1261,1261,0
20231129,180300,715701064,1261,1261,1261,1261,0
20231129,180200,715701064,1261,1261,1261,1261,4321
20231129,180100,715701064,1261,1261,1261,1261,0
20231129,180000,715701064,1261,1261,1261,1261,0
20231129,175900,715701064,1261,1261,1261,1261,0
20231129,175800,715701064,1261,1261,1261,1261,0
20231129,175700,715701064,1261,1261,1261,1261,0
20231129,175600,715701064,1261,1261,1261,1261,0
20231129,175500,715701064,1261,1261,1261,1261,0
20231129,175400,715701064,1261,1261,1261,1261,0
20231129,175300,715701064,1261,1261,1261,1261,0
20231129,175200,715701064,1261,1261,1261,1261,0
20231129,175100,715701064,1261,1261,1261,1261,0
20231129,175000,715701064,1261,1261,1261,1261,0
20231129,174900,715701064,1261,1261,1261,1261,0
20231129,174800,715701064,1261,1261,1261,1261,0
20231129,174700,715701064,1261,1261,1261,1261,0
20231129,174600,715701064,1261,1261,1261,1261,0
20231129,174500,715701064,1261,1261,1261,1261,0
20231129,174400,715701064,1261,1261,1261,1261,0
20231129,174300,715701064,1261,1261,1261,1261,0
20231129,174200,715701064,1261,1261,1261,1261,0
20231129,174100,715701064,1261,1261,1261,1261,0
20231129,174000,715701064,1261,1261,1261,1261,0
20231129,173900,715701064,1261,1261,1261,1261,0
20231129,173800,715701064,1261,1261,1261,1261,0
20231129,173700,715701064,1261,1261,1261,1261,0
20231129,173600,715701064,1261,1261,1261,1261,0
20231129,173500,715701064,1261,1261,1261,1261,0
20231129,173400,715701064,1261,1261,1261,1261,0
20231129,173300,715701064,1261,1261,1261,1261,0
20231129,173200,715701064,1261,1261,1261,1261,4321
20231129,173100,715701064,1261,1261,1261,1261,0
20231129,173000,715701064,1261,1261,1261,1261,0
20231129,172900,715701064,1261,1261,1261,1261,0
20231129,172800,715701064,1261,1261,1261,1261,0
20231129,172700,715701064,1261,1261,1261,1261,0
20231129,172600,715701064,1261,1261,1261,1261,0
20231129,172500,715701064,1261,1261,1261,1261,0
20231129,172400,715701064,1261,1261,1261,1261,0
20231129,172300,715701064,1261,1261,1261,1261,0
20231129,172200,715701064,1261,1261,1261,1261,0
20231129,172100,715701064,1261,1261,1261,1261,0
20231129,172000,715701064,1261,1261,1261,1261,0
20231129,171900,715701064,1261,1261,1261,1261,0
20231129,171800,715701064,1261,1261,1261,1261,0
20231129,171700,715701064,1261,1261,1261,1261,0
20231129,171600,715701064,1261,1261,1261,1261,0
20231129,171500,715701064,1261,1261,1261,1261,0
20231129,171400,715701064,1261,1261,1261,1261,0
20231129,171300,715701064,1261,1261,1261,1261,0
20231129,171200,715701064,1261,1261,1261,1261,0
20231129,171100,715701064,1261,1261,1261,1261,0
20231129,171000,715701064,1261,1261,1261,1261,0
20231129,170900,715701064,1261,1261,1261,1261,0
20231129,170800,715701064,1261,1261,1261,1261,0
20231129,170700,715701064,1261,1261,1261,1261,0
20231129,170600,715701064,1261,1261,1261,1261,0
20231129,170500,715701064,1261,1261,1261,1261,0
20231129,170400,715701064,1261,1261,1261,1261,0
20231129,170300,715701064,1261,1261,1261,1261,0
20231129,170200,715701064,1261,1261,1261,1261,4321
20231129,170100,715701064,1261,1261,1261,1261,0
20231129,170000,715701064,1261,1261,1261,1261,0
20231129,165900,715701064,1261,1261,1261,1261,0
20231129,165800,715701064,1261,1261,1261,1261,0
20231129,165700,715701064,1261,1261,1261,1261,0
20231129,165600,715701064,1261,1261,1261,1261,0
20231129,165500,715701064,1261,1261,1261,1261,0
20231129,165400,715701064,1261,1261,1261,1261,0
20231129,165300,715701064,1261,1261,1261,1261,0
20231129,165200,715701064,1261,1261,1261,1261,0
20231129,165100,715701064,1261,1261,1261,1261,0
20231129,165000,715701064,1261,1261,1261,1261,0
20231129,164900,715701064,1261,1261,1261,1261,0
20231129,164800,715701064,1261,1261,1261,1261,0
20231129,164700,715701064,1261,1261,1261,1261,0
20231129,164600,715701064,1261,1261,1261,1261,0
20231129,164500,715701064,1261,1261,1261,1261,0
20231129,164400,715701064,1261,1261,1261,1261,0
20231129,164300,715701064,1261,1261,1261,1261,0
20231129,164200,715701064,1261,1261,1261,1261,0
20231129,164100,715701064,1261,1261,1261,1261,0
20231129,164000,715701064,1261,1261,1261,1261,0
20231129,163900,715701064,1261,1261,1261,1261,0
20231129,163800,715701064,1261,1261,1261,1261,0
20231129,163700,715701064,1261,1261,1261,1261,0
20231129,163600,715701064,1261,1261,1261,1261,0
20231129,163500,715701064,1261,1261,1261,1261,0
20231129,163400,715701064,1261,1261,1261,1261,0
20231129,163300,715701064,1261,1261,1261,1261,0
20231129,163200,715701064,1261,1261,1261,1261,4321
20231129,163100,715701064,1261,1261,1261,1261,0
20231129,163000,715701064,1261,1261,1261,1261,0
20231129,162900,715701064,1261,1261,1261,1261,0
20231129,162800,715701064,1261,1261,1261,1261,0
20231129,162700,715701064,1261,1261,1261,1261,0
20231129,162600,715701064,1261,1261,1261,1261,0
20231129,162500,715701064,1261,1261,1261,1261,0
20231129,162400,715701064,1261,1261,1261,1261,0
20231129,162300,715701064,1261,1261,1261,1261,0
20231129,162200,715701064,1261,1261,1261,1261,0
20231129,162100,715701064,1261,1261,1261,1261,0
20231129,162000,715701064,1261,1261,1261,1261,0
20231129,161900,715701064,1261,1261,1261,1261,0
20231129,161800,715701064,1261,1261,1261,1261,0
20231129,161700,715701064,1261,1261,1261,1261,0
20231129,161600,715701064,1261,1261,1261,1261,0
20231129,161500,715701064,1261,1261,1261,1261,0
20231129,161400,715701064,1261,1261,1261,1261,0
20231129,161300,715701064,1261,1261,1261,1261,0
20231129,161200,715701064,1261,1261,1261,1261,0
20231129,161100,715701064,1261,1261,1261,1261,0
20231129,161000,715701064,1261,1261,1261,1261,0
20231129,160900,715701064,1261,1261,1261,1261,0
20231129,160800,715701064,1261,1261,1261,1261,0
20231129,160700,715701064,1261,1261,1261,1261,0
20231129,160600,715701064,1261,1261,1261,1261,0
20231129,160500,715701064,1261,1261,1261,1261,0
20231129,160400,715701064,1261,1261,1261,1261,0
20231129,160300,715701064,1261,1261,1261,1261,0
20231129,160200,715701064,1261,1261,1261,1261,4321
20231129,160100,715701064,1261,1261,1261,1261,0
20231129,160000,715701064,1261,1261,1261,1261,0
20231129,155900,715701064,1261,1261,1261,1261,0
20231129,155800,715701064,1261,1261,1261,1261,0
20231129,155700,715701064,1261,1261,1261,1261,0
20231129,155600,715701064,1261,1261,1261,1261,0
20231129,155500,715701064,1261,1261,1261,1261,0
20231129,155400,715701064,1261,1261,1261,1261,0
20231129,155300,715701064,1261,1261,1261,1261,0
20231129,155200,715701064,1261,1261,1261,1261,0
20231129,155100,715701064,1261,1261,1261,1261,0
20231129,155000,715701064,1261,1261,1261,1261,0
20231129,154900,715701064,1261,1261,1261,1261,0
20231129,154800,715701064,1261,1261,1261,1261,0
20231129,154700,715701064,1261,1261,1261,1261,0
20231129,154600,715701064,1261,1261,1261,1261,0
20231129,154500,715701064,1261,1261,1261,1261,0
20231129,154400,715701064,1261,1261,1261,1261,0
20231129,154300,715701064,1261,1261,1261,1261,0
20231129,154200,715701064,1261,1261,1261,1261,0
20231129,154100,715701064,1261,1261,1261,1261,0
20231129,154000,715701064,1261,1261,1261,1261,0
20231129,153900,715701064,1261,1261,1261,1261,0
20231129,153800,715701064,1261,1261,1261,1261,0
20231129,153700,715701064,1261,1261,1261,1261,0
20231129,153600,715701064,1261,1261,1261,1261,0
20231129,153500,715701064,1261,1261,1261,1261,0
20231129,153400,715701064,1261,1261,1261,1261,0
20231129,153300,715701064,1261,1261,1261,1261,0
20231129,153200,715701064,1261,1261,1261,1261,4321
20231129,153100,715701064,1261,1261,1261,1261,0
20231129,153000,715701064,1261,1261,1261,1261,4321
20231129,152900,710252283,1265,1265,1265,1265,0
20231129,152800,710252283,1265,1265,1265,1265,0
20231129,152700,710252283,1265,1265,1265,1265,0
20231129,152600,710252283,1265,1265,1265,1265,0
20231129,152500,710252283,1265,1265,1265,1265,0
20231129,152400,710252283,1265,1265,1265,1265,0
20231129,152300,710252283,1265,1265,1265,1265,0
20231129,152200,710252283,1265,1265,1265,1265,0
20231129,152100,710252283,1265,1265,1265,1265,0
20231129,152000,710252283,1265,1265,1265,1265,0
20231129,151900,710252283,1265,1263,1265,1261,620
20231129,151800,709470327,1265,1265,1265,1265,235
20231129,151700,709173052,1266,1265,1266,1265,517
20231129,151600,708518544,1264,1264,1264,1264,1044
20231129,151500,707198928,1264,1264,1264,1264,1112
20231129,151400,705793360,1266,1264,1266,1264,1713
20231129,151300,703628121,1264,1267,1267,1263,2992
20231129,151200,699844589,1267,1267,1267,1266,67
20231129,151100,699759701,1266,1266,1266,1266,20
20231129,151000,699734381,1266,1266,1267,1266,205
20231129,150900,699474849,1266,1265,1266,1265,936
20231129,150800,698290734,1265,1266,1266,1265,131
20231129,150700,698124969,1265,1266,1267,1265,486
20231129,150600,697509454,1266,1265,1266,1265,280
20231129,150500,697155051,1265,1264,1265,1264,1838
20231129,150400,694831816,1264,1264,1264,1264,77
20231129,150300,694734488,1264,1264,1264,1264,0
20231129,150200,694734488,1264,1265,1265,1264,152
20231129,150100,694542345,1266,1266,1266,1266,0
20231129,150000,694542345,1266,1260,1266,1260,405
20231129,145900,694031969,1260,1259,1260,1259,180
20231129,145800,693805253,1259,1259,1259,1259,342
20231129,145700,693374675,1259,1259,1259,1259,0
20231129,145600,693374675,1259,1259,1259,1259,1
20231129,145500,693373416,1259,1258,1259,1258,402
20231129,145400,692867698,1258,1265,1265,1258,6831
20231129,145300,684257827,1268,1268,1268,1268,0
20231129,145200,684257827,1268,1263,1268,1262,4462
20231129,145100,678614359,1265,1265,1265,1265,12
20231129,145000,678599179,1262,1262,1262,1262,12
20231129,144900,678584035,1262,1262,1262,1262,731
20231129,144800,677661513,1261,1260,1261,1260,305
20231129,144700,677277118,1260,1260,1260,1260,600
20231129,144600,676521118,1258,1258,1258,1258,909
20231129,144500,675377596,1257,1260,1260,1257,11533
20231129,144400,660857745,1260,1260,1260,1260,2169
20231129,144300,658124805,1259,1259,1259,1259,194
20231129,144200,657880559,1259,1259,1259,1259,528
20231129,144100,657215807,1258,1258,1258,1258,331
20231129,144000,656799409,1258,1258,1258,1258,0
20231129,143900,656799409,1258,1258,1258,1258,2
20231129,143800,656796893,1254,1257,1257,1254,3396
20231129,143700,652533749,1257,1259,1259,1257,42
20231129,143600,652480875,1260,1256,1260,1256,436
20231129,143500,651933071,1254,1259,1260,1254,1792
20231129,143400,649679720,1260,1262,1262,1260,385
20231129,143300,649194607,1259,1256,1259,1255,2092
20231129,143200,646564267,1258,1260,1260,1258,2421
20231129,143100,643514155,1260,1262,1262,1260,5487
20231129,143000,636596789,1263,1264,1265,1263,701
20231129,142900,635710469,1261,1265,1265,1261,4300
20231129,142800,630278076,1263,1263,1263,1263,0
20231129,142700,630278076,1263,1264,1264,1263,7044
20231129,142600,621378403,1264,1264,1264,1264,400
20231129,142500,620872803,1264,1265,1265,1264,137
20231129,142400,620699535,1265,1265,1265,1265,7
20231129,142300,620690680,1264,1264,1264,1264,0
20231129,142200,620690680,1264,1265,1265,1264,328
20231129,142100,620275930,1265,1267,1267,1265,427
20231129,142000,619735773,1267,1267,1267,1267,14
20231129,141900,619718035,1267,1267,1267,1267,28
20231129,141800,619682559,1267,1264,1267,1264,110
20231129,141700,619543402,1267,1264,1267,1264,130
20231129,141600,619378932,1264,1265,1265,1264,1144
20231129,141500,617932302,1265,1265,1265,1265,697
20231129,141400,617050597,1265,1264,1265,1263,643
20231129,141300,616238386,1265,1265,1265,1265,2
20231129,141200,616235856,1263,1262,1263,1262,4241
20231129,141100,610881824,1262,1263,1264,1262,3
20231129,141000,610878035,1262,1263,1263,1262,271
20231129,140900,610535772,1263,1264,1264,1263,492
20231129,140800,609914279,1265,1265,1265,1265,0
20231129,140700,609914279,1265,1265,1265,1265,34
20231129,140600,609871269,1263,1263,1263,1263,500
20231129,140500,609239769,1263,1263,1263,1263,600
20231129,140400,608481969,1265,1265,1265,1265,6
20231129,140300,608474379,1264,1264,1264,1264,61
20231129,140200,608397275,1264,1263,1268,1263,848
20231129,140100,607326019,1263,1263,1263,1263,0
20231129,140000,607326019,1263,1263,1263,1263,500
20231129,135900,606694519,1263,1263,1263,1263,0
20231129,135800,606694519,1263,1264,1264,1263,929
20231129,135700,605520870,1264,1267,1267,1264,2942
20231129,135600,601797521,1268,1270,1270,1268,808
20231129,135500,600771657,1270,1270,1270,1270,0
20231129,135400,600771657,1270,1266,1270,1266,19
20231129,135300,600747555,1266,1266,1266,1266,0
20231129,135200,600747555,1266,1269,1269,1266,529
20231129,135100,600077306,1266,1269,1269,1266,1206
20231129,135000,598549431,1269,1269,1269,1269,0
20231129,134900,598549431,1269,1269,1269,1269,609
20231129,134800,597776610,1269,1269,1269,1269,340
20231129,134700,597345150,1269,1268,1269,1268,103
20231129,134600,597214545,1266,1266,1266,1266,0
20231129,134500,597214545,1266,1266,1266,1266,200
20231129,134400,596961345,1266,1266,1266,1266,0
20231129,134300,596961345,1266,1268,1268,1266,45
20231129,134200,596904315,1268,1267,1268,1267,170
20231129,134100,596688855,1268,1268,1268,1268,0
20231129,134000,596688855,1268,1268,1268,1268,0
20231129,133900,596688855,1268,1268,1268,1268,0
20231129,133800,596688855,1268,1268,1268,1268,3
20231129,133700,596685051,1267,1267,1267,1267,50
20231129,133600,596621701,1267,1267,1267,1267,106
20231129,133500,596487399,1267,1269,1270,1267,663
20231129,133400,595646372,1269,1269,1269,1269,0
20231129,133300,595646372,1269,1269,1269,1269,0
20231129,133200,595646372,1269,1269,1269,1269,2
20231129,133100,595643834,1267,1267,1267,1267,0
20231129,133000,595643834,1267,1267,1267,1267,39
20231129,132900,595594421,1267,1267,1269,1267,3070
20231129,132800,591704645,1267,1267,1267,1267,2
20231129,132700,591702111,1267,1266,1267,1266,195
20231129,132600,591455161,1266,1266,1266,1266,40
20231129,132500,591404521,1266,1265,1266,1264,153
20231129,132400,591211017,1266,1266,1266,1266,0
20231129,132300,591211017,1266,1266,1266,1266,0
20231129,132200,591211017,1266,1266,1266,1266,0
20231129,132100,591211017,1266,1266,1266,1266,0
20231129,132000,591211017,1266,1266,1266,1266,1
20231129,131900,591209751,1266,1266,1266,1266,0
20231129,131800,591209751,1266,1266,1266,1266,0
20231129,131700,591209751,1266,1266,1266,1266,1
20231129,131600,591208485,1266,1265,1266,1265,51
20231129,131500,591143969,1264,1264,1264,1264,9
20231129,131400,591132593,1266,1265,1266,1265,419
20231129,131300,590602554,1265,1265,1265,1265,8
20231129,131200,590592434,1266,1265,1266,1265,557
20231129,131100,589887327,1263,1265,1265,1263,75
20231129,131000,589792562,1265,1266,1266,1264,33
20231129,130900,589750838,1267,1264,1267,1264,523
20231129,130800,589089763,1264,1264,1264,1264,20
20231129,130700,589064483,1265,1266,1266,1265,3509
20231129,130600,584625588,1266,1266,1266,1266,0
20231129,130500,584625588,1266,1267,1267,1266,17
20231129,130400,584604050,1267,1267,1267,1267,0
20231129,130300,584604050,1267,1262,1267,1262,701
20231129,130200,583718733,1262,1265,1265,1262,1715
20231129,130100,581549261,1265,1263,1265,1262,1202
20231129,130000,580032192,1265,1264,1265,1264,458
20231129,125900,579453240,1267,1268,1268,1266,89
20231129,125800,579340563,1266,1266,1266,1266,13
20231129,125700,579324105,1266,1266,1266,1266,9
20231129,125600,579312711,1268,1268,1268,1268,0
20231129,125500,579312711,1268,1268,1268,1266,356
20231129,125400,578861607,1268,1268,1268,1267,67
20231129,125300,578776714,1268,1268,1268,1268,6
20231129,125200,578769106,1268,1269,1269,1268,133
20231129,125100,578600330,1269,1269,1269,1269,1
20231129,125000,578599061,1266,1266,1266,1266,66
20231129,124900,578515505,1266,1266,1266,1266,534
20231129,124800,577839461,1266,1262,1266,1260,5034
20231129,124700,571495610,1262,1269,1269,1262,2009
20231129,124600,568955896,1268,1268,1268,1268,35
20231129,124500,568911516,1268,1268,1268,1268,0
20231129,124400,568911516,1268,1269,1269,1268,19
20231129,124300,568887423,1269,1272,1272,1269,3428
20231129,124200,564533030,1272,1272,1272,1272,273
20231129,124100,564185774,1273,1275,1275,1273,8843
20231129,124000,552914016,1276,1277,1277,1276,317
20231129,123900,552509219,1277,1275,1277,1275,7
20231129,123800,552500292,1275,1275,1275,1275,91
20231129,123700,552384267,1275,1275,1275,1275,614
20231129,123600,551601417,1277,1277,1277,1277,20
20231129,123500,551575877,1277,1277,1277,1277,0
20231129,123400,551575877,1277,1276,1277,1276,328
20231129,123300,551157348,1278,1278,1278,1278,9
20231129,123200,551145846,1275,1275,1275,1275,0
20231129,123100,551145846,1275,1276,1277,1275,3655
20231129,123000,546485165,1276,1276,1276,1276,0
20231129,122900,546485165,1276,1277,1277,1276,3849
20231129,122800,541573056,1279,1279,1279,1279,114
20231129,122700,541427250,1280,1278,1280,1278,259
20231129,122600,541095985,1277,1277,1277,1276,152
20231129,122500,540901883,1277,1278,1278,1277,108
20231129,122400,540763959,1278,1278,1278,1278,19
20231129,122300,540739677,1277,1276,1277,1276,601
20231129,122200,539972701,1276,1276,1276,1276,0
20231129,122100,539972701,1276,1276,1276,1276,25
20231129,122000,539940801,1277,1277,1277,1277,1
20231129,121900,539939524,1278,1278,1278,1278,518
20231129,121800,539277520,1278,1278,1278,1278,1019
20231129,121700,537975238,1278,1278,1278,1278,0
20231129,121600,537975238,1278,1278,1278,1278,106
20231129,121500,537839770,1278,1278,1278,1278,4
20231129,121400,537834658,1276,1276,1276,1276,2
20231129,121300,537832106,1275,1276,1276,1275,2000
20231129,121200,535281439,1276,1277,1277,1276,1000
20231129,121100,534005438,1276,1276,1276,1276,50
20231129,121000,533941638,1276,1276,1276,1276,0
20231129,120900,533941638,1276,1278,1278,1276,604
20231129,120800,533170167,1279,1279,1279,1279,0
20231129,120700,533170167,1279,1282,1282,1279,2578
20231129,120600,529867781,1284,1284,1284,1284,959
20231129,120500,528636425,1284,1284,1284,1284,0
20231129,120400,528636425,1284,1285,1285,1283,1604
20231129,120300,526576991,1285,1284,1285,1284,511
20231129,120200,525920744,1282,1285,1285,1282,1066
20231129,120100,524553544,1285,1284,1285,1284,34
20231129,120000,524509883,1284,1284,1284,1284,265
20231129,115900,524169623,1284,1284,1284,1284,25
20231129,115800,524137523,1284,1283,1284,1282,305
20231129,115700,523746411,1283,1283,1283,1283,15
20231129,115600,523727166,1285,1285,1285,1285,2243
20231129,115500,520844911,1285,1283,1286,1283,2023
20231129,115400,518245607,1282,1281,1282,1281,1093
20231129,115300,516844394,1280,1280,1280,1280,0
20231129,115200,516844394,1280,1280,1280,1280,3
20231129,115100,516840554,1280,1279,1284,1279,2665
20231129,115000,513429119,1277,1277,1278,1277,315
20231129,114900,513026855,1276,1277,1277,1276,63
20231129,114800,512946419,1277,1277,1277,1277,103
20231129,114700,512814888,1277,1277,1277,1277,20
20231129,114600,512789348,1276,1276,1276,1276,0
20231129,114500,512789348,1276,1276,1276,1276,1173
20231129,114400,511292600,1276,1276,1276,1276,1887
20231129,114300,508884788,1276,1276,1276,1276,5
20231129,114200,508878408,1276,1276,1276,1276,267
20231129,114100,508537716,1277,1276,1277,1276,2212
20231129,114000,505715192,1276,1276,1276,1276,204
20231129,113900,505454888,1276,1276,1276,1275,2700
20231129,113800,502011978,1277,1276,1277,1276,95
20231129,113700,501890713,1277,1277,1277,1277,100
20231129,113600,501763013,1277,1278,1278,1277,3815
20231129,113500,496890726,1278,1278,1278,1278,2877
20231129,113400,493213920,1278,1278,1278,1278,438
20231129,113300,492654156,1277,1277,1277,1277,893
20231129,113200,491513795,1277,1277,1277,1277,31
20231129,113100,491474208,1276,1277,1277,1276,246
20231129,113000,491160286,1277,1276,1277,1276,102
20231129,112900,491030034,1276,1276,1276,1276,35
20231129,112800,490985374,1276,1276,1276,1276,218
20231129,112700,490707206,1276,1276,1276,1276,150
20231129,112600,490515806,1276,1278,1278,1276,590
20231129,112500,489762222,1278,1279,1279,1278,1057
20231129,112400,488411349,1279,1281,1281,1279,269
20231129,112300,488067244,1281,1280,1281,1280,1548
20231129,112200,486085751,1282,1283,1283,1281,640
20231129,112100,485264903,1281,1284,1284,1281,734
20231129,112000,484324328,1283,1284,1284,1283,711
20231129,111900,483411945,1285,1285,1287,1283,9837
20231129,111800,470770844,1285,1281,1286,1281,2790
20231129,111700,467187138,1281,1280,1282,1280,495
20231129,111600,466552919,1279,1278,1280,1278,684
20231129,111500,465678168,1278,1277,1278,1277,1235
20231129,111400,464100138,1277,1276,1277,1276,452
20231129,111300,463523252,1276,1276,1277,1275,1303
20231129,111200,461860486,1276,1269,1280,1269,22741
20231129,111100,432862912,1269,1267,1269,1267,111
20231129,111000,432722253,1269,1270,1271,1267,1623
20231129,110900,430659617,1270,1270,1271,1270,1951
20231129,110800,428181746,1270,1270,1271,1270,3323
20231129,110700,423959852,1270,1268,1270,1268,2218
20231129,110600,421143154,1267,1263,1268,1262,3993
20231129,110500,416089714,1262,1262,1264,1254,6436
20231129,110400,407974483,1262,1261,1262,1261,254
20231129,110300,407654153,1261,1261,1261,1261,172
20231129,110200,407437261,1261,1262,1262,1261,70
20231129,110100,407348986,1263,1263,1263,1256,2092
20231129,110000,404716759,1260,1265,1265,1260,839
20231129,105900,403656382,1259,1259,1259,1259,283
20231129,105800,403300085,1258,1253,1258,1253,24696
20231129,105700,372314252,1254,1253,1254,1253,432
20231129,105600,371772557,1252,1253,1253,1251,5023
20231129,105500,365480318,1254,1255,1255,1254,1033
20231129,105400,364183908,1255,1255,1255,1255,286
20231129,105300,363824978,1253,1253,1253,1253,3
20231129,105200,363821219,1253,1253,1253,1253,0
20231129,105100,363821219,1253,1252,1253,1252,2296
20231129,105000,360944780,1252,1252,1252,1252,225
20231129,104900,360663080,1253,1249,1253,1249,4366
20231129,104800,355208899,1249,1252,1252,1249,2911
20231129,104700,351567908,1252,1253,1253,1252,546
20231129,104600,350883795,1255,1253,1255,1253,1524
20231129,104500,348972533,1253,1253,1257,1253,2898
20231129,104400,345334343,1252,1252,1252,1252,283
20231129,104300,344980027,1251,1252,1252,1251,210
20231129,104200,344717293,1252,1251,1252,1251,835
20231129,104100,343672707,1251,1251,1251,1251,150
20231129,104000,343485057,1251,1251,1251,1251,1113
20231129,103900,342092694,1251,1251,1251,1251,400
20231129,103800,341592294,1251,1254,1254,1251,1230
20231129,103700,340052391,1253,1252,1253,1252,181
20231129,103600,339825599,1253,1252,1253,1252,422
20231129,103500,339297135,1252,1252,1252,1252,247
20231129,103400,338987891,1252,1252,1252,1252,12
20231129,103300,338972867,1251,1250,1251,1250,320
20231129,103200,338572567,1250,1254,1254,1250,2202
20231129,103100,335817908,1257,1253,1257,1253,16
20231129,103000,335797856,1253,1253,1253,1253,6953
20231129,102900,327085747,1253,1248,1253,1248,1158
20231129,102800,325638011,1252,1254,1254,1247,5698
20231129,102700,318527704,1254,1259,1259,1246,15699
20231129,102600,298913758,1259,1263,1274,1259,11349
20231129,102500,284553744,1262,1262,1262,1262,0
20231129,102400,284553744,1262,1261,1262,1261,231
20231129,102300,284262278,1261,1265,1265,1261,4
20231129,102200,284257226,1260,1274,1275,1260,5695
20231129,102100,277025082,1276,1245,1280,1245,49046
20231129,102000,215064146,1244,1244,1244,1244,0
20231129,101900,215064146,1244,1244,1244,1244,0
20231129,101800,215064146,1244,1244,1244,1244,0
20231129,101700,215064146,1244,1244,1244,1244,2765
20231129,101600,211624486,1245,1244,1245,1244,457
20231129,101500,211055977,1244,1244,1244,1244,180
20231129,101400,210832057,1245,1247,1247,1245,812
20231129,101300,209821075,1245,1245,1246,1245,931
20231129,101200,208661825,1244,1245,1245,1244,27
20231129,101100,208628229,1243,1244,1244,1243,606
20231129,101000,207874965,1244,1243,1244,1243,11
20231129,100900,207861282,1244,1244,1244,1244,194
20231129,100800,207619946,1244,1245,1245,1244,21
20231129,100700,207593821,1245,1245,1245,1245,5
20231129,100600,207587596,1245,1245,1245,1244,88
20231129,100500,207478047,1245,1243,1245,1243,501
20231129,100400,206854934,1243,1243,1243,1243,9
20231129,100300,206843747,1243,1243,1243,1242,1762
20231129,100200,204654120,1242,1244,1244,1242,530
20231129,100100,203995001,1244,1243,1244,1243,1820
20231129,100000,201732215,1242,1243,1243,1242,157
20231129,095900,201537165,1242,1243,1244,1242,24
20231129,095800,201507336,1242,1243,1243,1242,114
20231129,095700,201365635,1243,1241,1243,1241,5639
20231129,095600,194360021,1241,1242,1243,1241,4163
20231129,095500,189193036,1243,1241,1243,1241,11
20231129,095400,189179383,1241,1243,1243,1241,924
20231129,095300,188031898,1242,1243,1243,1241,1493
20231129,095200,186178108,1243,1240,1244,1240,5273
20231129,095100,179627214,1240,1243,1243,1240,2528
20231129,095000,176490340,1242,1242,1244,1242,36
20231129,094900,176445595,1246,1246,1246,1246,79
20231129,094800,176347161,1241,1241,1241,1241,273
20231129,094700,176008368,1239,1239,1239,1239,0
20231129,094600,176008368,1239,1241,1241,1238,1313
20231129,094500,174381862,1241,1240,1241,1239,1032
20231129,094400,173102658,1238,1239,1239,1238,906
20231129,094300,171980961,1239,1240,1240,1239,101
20231129,094200,171855821,1239,1239,1239,1238,188
20231129,094100,171622967,1238,1240,1240,1238,3191
20231129,094000,167669613,1241,1241,1241,1240,720
20231129,093900,166776753,1241,1242,1242,1240,2100
20231129,093800,164170653,1242,1239,1242,1238,3439
20231129,093700,159905915,1240,1238,1240,1237,2414
20231129,093600,156918660,1237,1238,1238,1236,2059
20231129,093500,154371928,1238,1240,1240,1237,3987
20231129,093400,149432453,1240,1240,1241,1239,2329
20231129,093300,146544341,1240,1245,1245,1240,9942
20231129,093200,134201461,1246,1249,1250,1244,3629
20231129,093100,129678319,1247,1253,1253,1247,7964
20231129,093000,119727511,1251,1254,1254,1251,385
20231129,092900,119245837,1254,1253,1254,1253,453
20231129,092800,118678000,1253,1252,1253,1250,283
20231129,092700,118324132,1250,1249,1250,1249,1734
20231129,092600,116158070,1249,1249,1250,1249,381
20231129,092500,115682077,1250,1251,1251,1250,8942
20231129,092400,104504273,1252,1252,1252,1250,282
20231129,092300,104151509,1250,1253,1254,1250,21110
20231129,092200,77760131,1252,1251,1252,1251,402
20231129,092100,77256928,1252,1254,1254,1250,7304
20231129,092000,68118699,1254,1257,1257,1254,3885
20231129,091900,63241051,1256,1256,1256,1256,1266
20231129,091800,61650955,1255,1254,1260,1254,3425
20231129,091700,57352557,1253,1261,1261,1252,12747
20231129,091600,41327751,1261,1262,1262,1261,2058
20231129,091500,38732035,1262,1262,1262,1262,600
20231129,091400,37974835,1262,1261,1263,1261,645
20231129,091300,37161345,1263,1261,1263,1261,27
20231129,091200,37127296,1261,1264,1264,1261,3644
20231129,091100,32527015,1264,1265,1265,1264,2178
20231129,091000,29771970,1266,1265,1266,1265,569
20231129,090900,29051685,1265,1268,1268,1265,2294
20231129,090800,26149320,1268,1269,1269,1266,882
20231129,090700,25031780,1269,1270,1270,1267,105
20231129,090600,24898443,1265,1265,1265,1265,3524
20231129,090500,20440583,1265,1262,1265,1262,2004
20231129,090400,17909239,1262,1263,1263,1261,1018
20231129,090300,16624170,1262,1265,1265,1262,5088
20231129,090200,10193257,1269,1271,1271,1266,402
20231129,090100,9683717,1271,1273,1273,1271,1393
20231129,090000,7911379,1264,1271,1274,1264,6224