stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231130,190200,604444065,1301,1301,1301,1301,28768
20231130,190100,604444065,1301,1301,1301,1301,0
20231130,190000,604444065,1301,1301,1301,1301,0
20231130,185900,604444065,1301,1301,1301,1301,0
20231130,185800,604444065,1301,1301,1301,1301,0
20231130,185700,604444065,1301,1301,1301,1301,0
20231130,185600,604444065,1301,1301,1301,1301,0
20231130,185500,604444065,1301,1301,1301,1301,0
20231130,185400,604444065,1301,1301,1301,1301,0
20231130,185300,604444065,1301,1301,1301,1301,0
20231130,185200,604444065,1301,1301,1301,1301,0
20231130,185100,604444065,1301,1301,1301,1301,0
20231130,185000,604444065,1301,1301,1301,1301,0
20231130,184900,604444065,1301,1301,1301,1301,0
20231130,184800,604444065,1301,1301,1301,1301,0
20231130,184700,604444065,1301,1301,1301,1301,0
20231130,184600,604444065,1301,1301,1301,1301,0
20231130,184500,604444065,1301,1301,1301,1301,0
20231130,184400,604444065,1301,1301,1301,1301,0
20231130,184300,604444065,1301,1301,1301,1301,0
20231130,184200,604444065,1301,1301,1301,1301,0
20231130,184100,604444065,1301,1301,1301,1301,0
20231130,184000,604444065,1301,1301,1301,1301,0
20231130,183900,604444065,1301,1301,1301,1301,0
20231130,183800,604444065,1301,1301,1301,1301,0
20231130,183700,604444065,1301,1301,1301,1301,0
20231130,183600,604444065,1301,1301,1301,1301,0
20231130,183500,604444065,1301,1301,1301,1301,0
20231130,183400,604444065,1301,1301,1301,1301,0
20231130,183300,604444065,1301,1301,1301,1301,0
20231130,183200,604444065,1301,1301,1301,1301,28768
20231130,183100,604444065,1301,1301,1301,1301,0
20231130,183000,604444065,1301,1301,1301,1301,0
20231130,182900,604444065,1301,1301,1301,1301,0
20231130,182800,604444065,1301,1301,1301,1301,0
20231130,182700,604444065,1301,1301,1301,1301,0
20231130,182600,604444065,1301,1301,1301,1301,0
20231130,182500,604444065,1301,1301,1301,1301,0
20231130,182400,604444065,1301,1301,1301,1301,0
20231130,182300,604444065,1301,1301,1301,1301,0
20231130,182200,604444065,1301,1301,1301,1301,0
20231130,182100,604444065,1301,1301,1301,1301,0
20231130,182000,604444065,1301,1301,1301,1301,0
20231130,181900,604444065,1301,1301,1301,1301,0
20231130,181800,604444065,1301,1301,1301,1301,0
20231130,181700,604444065,1301,1301,1301,1301,0
20231130,181600,604444065,1301,1301,1301,1301,0
20231130,181500,604444065,1301,1301,1301,1301,0
20231130,181400,604444065,1301,1301,1301,1301,0
20231130,181300,604444065,1301,1301,1301,1301,0
20231130,181200,604444065,1301,1301,1301,1301,0
20231130,181100,604444065,1301,1301,1301,1301,0
20231130,181000,604444065,1301,1301,1301,1301,0
20231130,180900,604444065,1301,1301,1301,1301,0
20231130,180800,604444065,1301,1301,1301,1301,0
20231130,180700,604444065,1301,1301,1301,1301,0
20231130,180600,604444065,1301,1301,1301,1301,0
20231130,180500,604444065,1301,1301,1301,1301,0
20231130,180400,604444065,1301,1301,1301,1301,0
20231130,180300,604444065,1301,1301,1301,1301,0
20231130,180200,604444065,1301,1301,1301,1301,28768
20231130,180100,604444065,1301,1301,1301,1301,0
20231130,180000,604444065,1301,1301,1301,1301,0
20231130,175900,604444065,1301,1301,1301,1301,0
20231130,175800,604444065,1301,1301,1301,1301,0
20231130,175700,604444065,1301,1301,1301,1301,0
20231130,175600,604444065,1301,1301,1301,1301,0
20231130,175500,604444065,1301,1301,1301,1301,0
20231130,175400,604444065,1301,1301,1301,1301,0
20231130,175300,604444065,1301,1301,1301,1301,0
20231130,175200,604444065,1301,1301,1301,1301,0
20231130,175100,604444065,1301,1301,1301,1301,0
20231130,175000,604444065,1301,1301,1301,1301,0
20231130,174900,604444065,1301,1301,1301,1301,0
20231130,174800,604444065,1301,1301,1301,1301,0
20231130,174700,604444065,1301,1301,1301,1301,0
20231130,174600,604444065,1301,1301,1301,1301,0
20231130,174500,604444065,1301,1301,1301,1301,0
20231130,174400,604444065,1301,1301,1301,1301,0
20231130,174300,604444065,1301,1301,1301,1301,0
20231130,174200,604444065,1301,1301,1301,1301,0
20231130,174100,604444065,1301,1301,1301,1301,0
20231130,174000,604444065,1301,1301,1301,1301,0
20231130,173900,604444065,1301,1301,1301,1301,0
20231130,173800,604444065,1301,1301,1301,1301,0
20231130,173700,604444065,1301,1301,1301,1301,0
20231130,173600,604444065,1301,1301,1301,1301,0
20231130,173500,604444065,1301,1301,1301,1301,0
20231130,173400,604444065,1301,1301,1301,1301,0
20231130,173300,604444065,1301,1301,1301,1301,0
20231130,173200,604444065,1301,1301,1301,1301,28768
20231130,173100,604444065,1301,1301,1301,1301,0
20231130,173000,604444065,1301,1301,1301,1301,0
20231130,172900,604444065,1301,1301,1301,1301,0
20231130,172800,604444065,1301,1301,1301,1301,0
20231130,172700,604444065,1301,1301,1301,1301,0
20231130,172600,604444065,1301,1301,1301,1301,0
20231130,172500,604444065,1301,1301,1301,1301,0
20231130,172400,604444065,1301,1301,1301,1301,0
20231130,172300,604444065,1301,1301,1301,1301,0
20231130,172200,604444065,1301,1301,1301,1301,0
20231130,172100,604444065,1301,1301,1301,1301,0
20231130,172000,604444065,1301,1301,1301,1301,0
20231130,171900,604444065,1301,1301,1301,1301,0
20231130,171800,604444065,1301,1301,1301,1301,0
20231130,171700,604444065,1301,1301,1301,1301,0
20231130,171600,604444065,1301,1301,1301,1301,0
20231130,171500,604444065,1301,1301,1301,1301,0
20231130,171400,604444065,1301,1301,1301,1301,0
20231130,171300,604444065,1301,1301,1301,1301,0
20231130,171200,604444065,1301,1301,1301,1301,0
20231130,171100,604444065,1301,1301,1301,1301,0
20231130,171000,604444065,1301,1301,1301,1301,0
20231130,170900,604444065,1301,1301,1301,1301,0
20231130,170800,604444065,1301,1301,1301,1301,0
20231130,170700,604444065,1301,1301,1301,1301,0
20231130,170600,604444065,1301,1301,1301,1301,0
20231130,170500,604444065,1301,1301,1301,1301,0
20231130,170400,604444065,1301,1301,1301,1301,0
20231130,170300,604444065,1301,1301,1301,1301,0
20231130,170200,604444065,1301,1301,1301,1301,28768
20231130,170100,604444065,1301,1301,1301,1301,0
20231130,170000,604444065,1301,1301,1301,1301,0
20231130,165900,604444065,1301,1301,1301,1301,0
20231130,165800,604444065,1301,1301,1301,1301,0
20231130,165700,604444065,1301,1301,1301,1301,0
20231130,165600,604444065,1301,1301,1301,1301,0
20231130,165500,604444065,1301,1301,1301,1301,0
20231130,165400,604444065,1301,1301,1301,1301,0
20231130,165300,604444065,1301,1301,1301,1301,0
20231130,165200,604444065,1301,1301,1301,1301,0
20231130,165100,604444065,1301,1301,1301,1301,0
20231130,165000,604444065,1301,1301,1301,1301,0
20231130,164900,604444065,1301,1301,1301,1301,0
20231130,164800,604444065,1301,1301,1301,1301,0
20231130,164700,604444065,1301,1301,1301,1301,0
20231130,164600,604444065,1301,1301,1301,1301,0
20231130,164500,604444065,1301,1301,1301,1301,0
20231130,164400,604444065,1301,1301,1301,1301,0
20231130,164300,604444065,1301,1301,1301,1301,0
20231130,164200,604444065,1301,1301,1301,1301,0
20231130,164100,604444065,1301,1301,1301,1301,0
20231130,164000,604444065,1301,1301,1301,1301,0
20231130,163900,604444065,1301,1301,1301,1301,0
20231130,163800,604444065,1301,1301,1301,1301,0
20231130,163700,604444065,1301,1301,1301,1301,0
20231130,163600,604444065,1301,1301,1301,1301,0
20231130,163500,604444065,1301,1301,1301,1301,0
20231130,163400,604444065,1301,1301,1301,1301,0
20231130,163300,604444065,1301,1301,1301,1301,0
20231130,163200,604444065,1301,1301,1301,1301,28768
20231130,163100,604444065,1301,1301,1301,1301,0
20231130,163000,604444065,1301,1301,1301,1301,0
20231130,162900,604444065,1301,1301,1301,1301,0
20231130,162800,604444065,1301,1301,1301,1301,0
20231130,162700,604444065,1301,1301,1301,1301,0
20231130,162600,604444065,1301,1301,1301,1301,0
20231130,162500,604444065,1301,1301,1301,1301,0
20231130,162400,604444065,1301,1301,1301,1301,0
20231130,162300,604444065,1301,1301,1301,1301,0
20231130,162200,604444065,1301,1301,1301,1301,0
20231130,162100,604444065,1301,1301,1301,1301,0
20231130,162000,604444065,1301,1301,1301,1301,0
20231130,161900,604444065,1301,1301,1301,1301,0
20231130,161800,604444065,1301,1301,1301,1301,0
20231130,161700,604444065,1301,1301,1301,1301,0
20231130,161600,604444065,1301,1301,1301,1301,0
20231130,161500,604444065,1301,1301,1301,1301,0
20231130,161400,604444065,1301,1301,1301,1301,0
20231130,161300,604444065,1301,1301,1301,1301,0
20231130,161200,604444065,1301,1301,1301,1301,0
20231130,161100,604444065,1301,1301,1301,1301,0
20231130,161000,604444065,1301,1301,1301,1301,0
20231130,160900,604444065,1301,1301,1301,1301,0
20231130,160800,604444065,1301,1301,1301,1301,0
20231130,160700,604444065,1301,1301,1301,1301,0
20231130,160600,604444065,1301,1301,1301,1301,0
20231130,160500,604444065,1301,1301,1301,1301,0
20231130,160400,604444065,1301,1301,1301,1301,0
20231130,160300,604444065,1301,1301,1301,1301,0
20231130,160200,604444065,1301,1301,1301,1301,28768
20231130,160100,604444065,1301,1301,1301,1301,0
20231130,160000,604444065,1301,1301,1301,1301,0
20231130,155900,604444065,1301,1301,1301,1301,0
20231130,155800,604444065,1301,1301,1301,1301,0
20231130,155700,604444065,1301,1301,1301,1301,0
20231130,155600,604444065,1301,1301,1301,1301,0
20231130,155500,604444065,1301,1301,1301,1301,0
20231130,155400,604444065,1301,1301,1301,1301,0
20231130,155300,604444065,1301,1301,1301,1301,0
20231130,155200,604444065,1301,1301,1301,1301,0
20231130,155100,604444065,1301,1301,1301,1301,0
20231130,155000,604444065,1301,1301,1301,1301,0
20231130,154900,604444065,1301,1301,1301,1301,0
20231130,154800,604444065,1301,1301,1301,1301,0
20231130,154700,604444065,1301,1301,1301,1301,0
20231130,154600,604444065,1301,1301,1301,1301,0
20231130,154500,604444065,1301,1301,1301,1301,0
20231130,154400,604444065,1301,1301,1301,1301,0
20231130,154300,604444065,1301,1301,1301,1301,0
20231130,154200,604444065,1301,1301,1301,1301,0
20231130,154100,604444065,1301,1301,1301,1301,0
20231130,154000,604444065,1301,1301,1301,1301,0
20231130,153900,604444065,1301,1301,1301,1301,0
20231130,153800,604444065,1301,1301,1301,1301,0
20231130,153700,604444065,1301,1301,1301,1301,0
20231130,153600,604444065,1301,1301,1301,1301,0
20231130,153500,604444065,1301,1301,1301,1301,0
20231130,153400,604444065,1301,1301,1301,1301,0
20231130,153300,604444065,1301,1301,1301,1301,0
20231130,153200,604444065,1301,1301,1301,1301,28768
20231130,153100,604444065,1301,1301,1301,1301,0
20231130,153000,604444065,1301,1301,1301,1301,28768
20231130,152900,567016897,1288,1288,1288,1288,0
20231130,152800,567016897,1288,1288,1288,1288,0
20231130,152700,567016897,1288,1288,1288,1288,0
20231130,152600,567016897,1288,1288,1288,1288,0
20231130,152500,567016897,1288,1288,1288,1288,0
20231130,152400,567016897,1288,1288,1288,1288,0
20231130,152300,567016897,1288,1288,1288,1288,0
20231130,152200,567016897,1288,1288,1288,1288,0
20231130,152100,567016897,1288,1288,1288,1288,0
20231130,152000,567016897,1288,1288,1288,1288,0
20231130,151900,567016897,1288,1288,1288,1288,7576
20231130,151800,557259009,1288,1288,1288,1288,154
20231130,151700,557060657,1289,1288,1289,1288,365
20231130,151600,556590535,1289,1289,1289,1289,1500
20231130,151500,554657035,1289,1289,1290,1289,224
20231130,151400,554368288,1288,1287,1288,1287,1054
20231130,151300,553010893,1288,1288,1288,1288,6
20231130,151200,553003165,1289,1290,1290,1285,7162
20231130,151100,543792625,1291,1291,1291,1291,40
20231130,151000,543740985,1289,1289,1289,1289,0
20231130,150900,543740985,1289,1289,1289,1289,127
20231130,150800,543577282,1291,1291,1291,1291,902
20231130,150700,542412800,1292,1292,1292,1292,2733
20231130,150600,538881764,1291,1297,1297,1288,4314
20231130,150500,533305505,1297,1289,1298,1289,8436
20231130,150400,522369129,1289,1289,1289,1289,393
20231130,150300,521862552,1289,1289,1289,1289,31
20231130,150200,521822593,1289,1288,1289,1288,3642
20231130,150100,517128477,1288,1288,1288,1288,1
20231130,150000,517127189,1285,1288,1288,1285,6051
20231130,145900,509348232,1289,1289,1289,1289,0
20231130,145800,509348232,1289,1289,1289,1289,14
20231130,145700,509330186,1289,1289,1289,1288,3202
20231130,145600,505202818,1289,1289,1289,1289,1118
20231130,145500,503761716,1289,1287,1289,1287,2199
20231130,145400,500929127,1286,1286,1286,1286,0
20231130,145300,500929127,1286,1286,1286,1286,388
20231130,145200,500430159,1287,1285,1287,1285,875
20231130,145100,499305028,1286,1286,1286,1286,80
20231130,145000,499202148,1285,1286,1286,1285,489
20231130,144900,498573701,1286,1286,1286,1286,1000
20231130,144800,497287701,1286,1286,1286,1286,0
20231130,144700,497287701,1286,1286,1286,1286,0
20231130,144600,497287701,1286,1287,1287,1286,150
20231130,144500,497094701,1287,1287,1287,1287,1
20231130,144400,497093414,1286,1286,1286,1286,24
20231130,144300,497062550,1286,1286,1286,1286,815
20231130,144200,496014460,1286,1286,1287,1286,1030
20231130,144100,494689873,1286,1286,1286,1286,1067
20231130,144000,493317711,1286,1286,1286,1286,5
20231130,143900,493311281,1287,1286,1287,1286,302
20231130,143800,492922634,1286,1286,1286,1286,100
20231130,143700,492794034,1286,1287,1288,1286,3932
20231130,143600,487737388,1286,1286,1286,1286,0
20231130,143500,487737388,1286,1286,1286,1286,78
20231130,143400,487637080,1286,1289,1290,1286,2180
20231130,143300,484830292,1289,1289,1289,1288,104
20231130,143200,484696334,1289,1291,1291,1289,260
20231130,143100,484360918,1289,1290,1291,1289,179
20231130,143000,484130085,1290,1290,1290,1290,277
20231130,142900,483772755,1290,1291,1291,1290,1522
20231130,142800,481809374,1291,1292,1292,1291,3127
20231130,142700,477771659,1295,1295,1295,1295,802
20231130,142600,476733069,1292,1293,1293,1292,3523
20231130,142500,472180189,1293,1293,1293,1293,180
20231130,142400,471947449,1296,1297,1297,1294,6023
20231130,142300,464143443,1298,1298,1299,1294,11562
20231130,142200,449151364,1299,1299,1299,1298,296
20231130,142100,448766914,1299,1299,1300,1299,970
20231130,142000,447506879,1299,1300,1300,1298,1012
20231130,141900,446191611,1300,1297,1300,1295,8824
20231130,141800,434744947,1297,1297,1299,1297,5319
20231130,141700,427846198,1299,1299,1299,1297,1097
20231130,141600,426421618,1299,1299,1299,1294,5247
20231130,141500,419617703,1299,1296,1299,1294,4460
20231130,141400,413837540,1295,1298,1300,1293,24660
20231130,141300,381844870,1300,1295,1300,1291,21121
20231130,141200,354448129,1294,1293,1296,1290,11267
20231130,141100,339874867,1290,1290,1293,1288,13755
20231130,141000,322131536,1289,1276,1290,1275,11895
20231130,140900,306876415,1276,1276,1276,1276,11
20231130,140800,306862379,1274,1275,1275,1274,51
20231130,140700,306797355,1275,1275,1275,1275,1225
20231130,140600,305235480,1276,1279,1279,1276,5269
20231130,140500,298503775,1279,1279,1279,1279,1140
20231130,140400,297045715,1279,1279,1279,1279,10
20231130,140300,297032925,1281,1280,1281,1279,5790
20231130,140200,289622277,1281,1281,1282,1280,1941
20231130,140100,287135924,1282,1282,1282,1282,0
20231130,140000,287135924,1282,1282,1282,1282,47
20231130,135900,287075670,1281,1281,1281,1281,0
20231130,135800,287075670,1281,1282,1282,1281,516
20231130,135700,286414523,1282,1282,1282,1282,300
20231130,135600,286029923,1282,1282,1282,1282,100
20231130,135500,285901723,1281,1282,1282,1281,380
20231130,135400,285414564,1284,1283,1284,1283,78
20231130,135300,285314480,1285,1285,1285,1285,0
20231130,135200,285314480,1285,1285,1285,1285,0
20231130,135100,285314480,1285,1283,1285,1283,101
20231130,135000,285184895,1283,1282,1283,1282,591
20231130,134900,284427150,1282,1282,1282,1282,35
20231130,134800,284382280,1282,1282,1282,1282,1
20231130,134700,284380998,1281,1281,1281,1281,296
20231130,134600,284001822,1281,1282,1282,1281,451
20231130,134500,283424090,1281,1281,1281,1281,515
20231130,134400,282764375,1283,1283,1283,1283,0
20231130,134300,282764375,1283,1283,1283,1283,2
20231130,134200,282761809,1282,1282,1282,1282,997
20231130,134100,281483655,1284,1284,1284,1284,0
20231130,134000,281483655,1284,1284,1284,1284,7
20231130,133900,281474667,1283,1285,1285,1283,757
20231130,133800,280503396,1283,1283,1283,1283,401
20231130,133700,279988913,1284,1286,1286,1284,780
20231130,133600,278987313,1286,1285,1286,1285,3
20231130,133500,278983457,1285,1286,1286,1285,218
20231130,133400,278703124,1287,1287,1287,1287,0
20231130,133300,278703124,1287,1287,1287,1287,8
20231130,133200,278692828,1287,1287,1287,1287,1
20231130,133100,278691541,1286,1287,1287,1286,26
20231130,133000,278658089,1286,1286,1286,1286,1349
20231130,132900,276923275,1286,1285,1286,1284,1381
20231130,132800,275148798,1285,1285,1285,1285,2107
20231130,132700,272441303,1285,1285,1285,1285,0
20231130,132600,272441303,1285,1285,1285,1285,15
20231130,132500,272422028,1285,1285,1285,1285,10
20231130,132400,272409178,1285,1285,1285,1285,14
20231130,132300,272391188,1285,1285,1285,1285,100
20231130,132200,272262688,1285,1285,1285,1285,2
20231130,132100,272260118,1285,1284,1285,1284,176
20231130,132000,272034084,1283,1283,1283,1283,25
20231130,131900,272002009,1283,1284,1284,1283,60
20231130,131800,271924979,1284,1284,1284,1284,77
20231130,131700,271826111,1284,1284,1284,1284,0
20231130,131600,271826111,1284,1284,1284,1284,15
20231130,131500,271806851,1284,1284,1284,1284,52
20231130,131400,271740083,1283,1283,1283,1283,0
20231130,131300,271740083,1283,1283,1283,1283,28
20231130,131200,271704159,1283,1283,1284,1283,133
20231130,131100,271533519,1282,1282,1282,1282,12
20231130,131000,271518135,1284,1282,1284,1282,18
20231130,130900,271495057,1284,1284,1284,1284,1000
20231130,130800,270211057,1284,1284,1284,1284,510
20231130,130700,269556217,1285,1286,1286,1285,2
20231130,130600,269553646,1281,1281,1281,1281,0
20231130,130500,269553646,1281,1281,1281,1281,4
20231130,130400,269548522,1281,1281,1281,1281,0
20231130,130300,269548522,1281,1287,1287,1281,5422
20231130,130200,262589733,1287,1288,1288,1287,1237
20231130,130100,260997697,1288,1288,1288,1287,142
20231130,130000,260814911,1287,1290,1290,1287,14
20231130,125900,260796888,1290,1290,1290,1290,514
20231130,125800,260133828,1291,1290,1291,1285,4817
20231130,125700,253931993,1292,1290,1292,1290,4
20231130,125600,253926827,1290,1290,1290,1290,417
20231130,125500,253388897,1290,1289,1290,1289,3002
20231130,125400,249516318,1288,1288,1288,1288,0
20231130,125300,249516318,1288,1288,1288,1288,12
20231130,125200,249500862,1288,1290,1290,1288,352
20231130,125100,249047330,1290,1290,1290,1290,2
20231130,125000,249044750,1290,1287,1290,1285,1397
20231130,124900,247248562,1290,1290,1290,1290,0
20231130,124800,247248562,1290,1290,1290,1289,1004
20231130,124700,245953408,1290,1290,1290,1290,18
20231130,124600,245930188,1285,1286,1290,1285,1511
20231130,124500,243988331,1290,1291,1291,1290,2
20231130,124400,243985750,1290,1290,1290,1290,4
20231130,124300,243980590,1290,1290,1290,1290,0
20231130,124200,243980590,1290,1291,1292,1290,1267
20231130,124100,242344502,1290,1288,1290,1288,368
20231130,124000,241869929,1288,1285,1288,1285,112
20231130,123900,241725709,1285,1286,1286,1285,480
20231130,123800,241108819,1286,1286,1286,1286,653
20231130,123700,240269061,1286,1288,1288,1286,258
20231130,123600,239937271,1286,1288,1288,1286,102
20231130,123500,239806017,1288,1288,1288,1288,1
20231130,123400,239804729,1288,1288,1288,1288,5
20231130,123300,239798289,1289,1289,1289,1289,440
20231130,123200,239231129,1289,1289,1289,1289,100
20231130,123100,239102229,1290,1290,1290,1290,1568
20231130,123000,237079509,1290,1290,1290,1290,0
20231130,122900,237079509,1290,1290,1290,1290,682
20231130,122800,236199729,1291,1291,1291,1291,4
20231130,122700,236194565,1291,1291,1291,1291,960
20231130,122600,234955205,1291,1292,1292,1291,3000
20231130,122500,231081877,1292,1292,1292,1292,0
20231130,122400,231081877,1292,1292,1292,1292,10
20231130,122300,231068957,1292,1292,1292,1292,0
20231130,122200,231068957,1292,1292,1292,1292,983
20231130,122100,229798921,1293,1293,1293,1293,227
20231130,122000,229505410,1293,1293,1293,1293,0
20231130,121900,229505410,1293,1294,1294,1293,471
20231130,121800,228896406,1294,1294,1294,1294,0
20231130,121700,228896406,1294,1293,1294,1293,117
20231130,121600,228745124,1294,1293,1294,1293,199
20231130,121500,228487816,1293,1292,1293,1292,184
20231130,121400,228250087,1294,1293,1294,1293,629
20231130,121300,227436789,1293,1293,1293,1293,105
20231130,121200,227301024,1294,1294,1294,1293,834
20231130,121100,226222600,1294,1294,1294,1294,1
20231130,121000,226221306,1293,1292,1293,1292,886
20231130,120900,225075711,1293,1293,1293,1293,1075
20231130,120800,223685736,1294,1294,1294,1294,0
20231130,120700,223685736,1294,1293,1294,1293,503
20231130,120600,223035157,1293,1293,1293,1293,424
20231130,120500,222486925,1293,1293,1293,1293,1011
20231130,120400,221179702,1293,1293,1293,1293,54
20231130,120300,221109880,1293,1293,1293,1293,100
20231130,120200,220980580,1292,1292,1292,1292,0
20231130,120100,220980580,1292,1293,1293,1292,138
20231130,120000,220802269,1292,1292,1292,1292,84
20231130,115900,220693741,1292,1292,1292,1292,766
20231130,115800,219704069,1292,1292,1292,1292,1
20231130,115700,219702777,1291,1291,1291,1291,0
20231130,115600,219702777,1291,1292,1292,1291,68
20231130,115500,219614969,1292,1292,1292,1292,13
20231130,115400,219598173,1292,1292,1292,1292,5
20231130,115300,219591713,1292,1292,1292,1292,1
20231130,115200,219590421,1292,1293,1293,1292,999
20231130,115100,218299706,1293,1293,1293,1293,1
20231130,115000,218298413,1293,1293,1293,1293,1
20231130,114900,218297120,1293,1293,1293,1293,0
20231130,114800,218297120,1293,1293,1293,1293,1
20231130,114700,218295827,1292,1292,1292,1292,138
20231130,114600,218117531,1294,1293,1294,1293,1252
20231130,114500,216498681,1293,1293,1293,1293,0
20231130,114400,216498681,1293,1295,1295,1293,178
20231130,114300,216268371,1295,1295,1295,1295,80
20231130,114200,216164771,1296,1295,1296,1295,332
20231130,114100,215734828,1296,1296,1296,1296,5
20231130,114000,215728348,1296,1296,1296,1296,296
20231130,113900,215344732,1295,1295,1295,1295,230
20231130,113800,215046882,1295,1293,1295,1293,4095
20231130,113700,209747497,1293,1293,1293,1293,20
20231130,113600,209721637,1293,1293,1293,1293,187
20231130,113500,209479846,1293,1293,1294,1293,252
20231130,113400,209154008,1293,1293,1293,1293,2
20231130,113300,209151422,1290,1291,1291,1290,107
20231130,113200,209013347,1293,1293,1293,1293,9
20231130,113100,209001710,1293,1293,1293,1293,7
20231130,113000,208992659,1293,1293,1293,1293,3856
20231130,112900,204006851,1293,1292,1293,1292,912
20231130,112800,202828327,1291,1292,1292,1291,120
20231130,112700,202673397,1290,1290,1290,1290,55
20231130,112600,202602447,1289,1288,1289,1288,779
20231130,112500,201598883,1287,1287,1287,1287,936
20231130,112400,200394251,1287,1287,1287,1287,0
20231130,112300,200394251,1287,1287,1287,1287,208
20231130,112200,200126555,1288,1288,1288,1288,2
20231130,112100,200123979,1287,1287,1287,1287,149
20231130,112000,199932216,1287,1287,1287,1287,0
20231130,111900,199932216,1287,1289,1289,1287,97
20231130,111800,199807309,1288,1289,1289,1288,75
20231130,111700,199710654,1289,1288,1289,1288,301
20231130,111600,199322961,1290,1289,1290,1288,1428
20231130,111500,197483163,1290,1290,1290,1290,21
20231130,111400,197456073,1290,1289,1290,1289,155
20231130,111300,197256225,1288,1290,1290,1288,861
20231130,111200,196147241,1290,1290,1290,1289,202
20231130,111100,195886746,1289,1290,1290,1288,367
20231130,111000,195414028,1290,1291,1292,1290,982
20231130,110900,194146291,1293,1291,1293,1291,221
20231130,110800,193860974,1291,1290,1291,1288,1177
20231130,110700,192342045,1290,1291,1292,1290,1324
20231130,110600,190633666,1291,1287,1295,1286,2229
20231130,110500,187756157,1287,1286,1287,1286,658
20231130,110400,186909428,1286,1286,1286,1286,83
20231130,110300,186802690,1286,1286,1286,1286,200
20231130,110200,186545490,1287,1286,1287,1286,51
20231130,110100,186479858,1286,1287,1287,1285,708
20231130,110000,185569404,1287,1287,1287,1287,3
20231130,105900,185565543,1287,1285,1287,1285,510
20231130,105800,184910173,1287,1287,1287,1287,14
20231130,105700,184892155,1285,1285,1285,1285,0
20231130,105600,184892155,1285,1285,1285,1285,0
20231130,105500,184892155,1285,1285,1285,1285,327
20231130,105400,184471960,1284,1284,1284,1284,10
20231130,105300,184459120,1284,1284,1284,1284,2
20231130,105200,184456552,1284,1284,1284,1284,16
20231130,105100,184436008,1283,1285,1285,1283,254
20231130,105000,184110118,1283,1283,1283,1283,102
20231130,104900,183979252,1283,1283,1283,1283,580
20231130,104800,183235112,1283,1283,1283,1283,20
20231130,104700,183209452,1283,1283,1283,1283,0
20231130,104600,183209452,1283,1283,1283,1283,442
20231130,104500,182642366,1282,1282,1282,1282,239
20231130,104400,182335968,1282,1282,1282,1282,445
20231130,104300,181765478,1283,1283,1283,1283,185
20231130,104200,181528123,1283,1283,1283,1283,50
20231130,104100,181463973,1283,1283,1283,1283,3
20231130,104000,181460124,1282,1284,1284,1281,366
20231130,103900,180991223,1281,1281,1281,1281,100
20231130,103800,180863123,1282,1282,1282,1282,65
20231130,103700,180779793,1285,1284,1285,1284,50
20231130,103600,180715572,1284,1284,1284,1281,148
20231130,103500,180525816,1284,1285,1285,1282,525
20231130,103400,179852715,1285,1285,1285,1285,423
20231130,103300,179309160,1285,1285,1285,1283,3088
20231130,103200,175341240,1285,1283,1285,1283,92
20231130,103100,175223200,1284,1284,1284,1284,50
20231130,103000,175159000,1284,1284,1284,1284,0
20231130,102900,175159000,1284,1285,1285,1284,405
20231130,102800,174638975,1285,1285,1285,1285,1
20231130,102700,174637690,1280,1284,1284,1280,1724
20231130,102600,172428315,1284,1286,1286,1284,252
20231130,102500,172104388,1286,1287,1287,1286,1000
20231130,102400,170818337,1286,1286,1286,1286,731
20231130,102300,169878271,1286,1285,1286,1285,595
20231130,102200,169113681,1285,1286,1286,1285,1311
20231130,102100,167427737,1286,1291,1291,1286,9180
20231130,102000,155594081,1291,1291,1291,1291,452
20231130,101900,155010549,1291,1291,1292,1291,750
20231130,101800,154041560,1292,1293,1293,1292,250
20231130,101700,153718360,1293,1293,1293,1293,0
20231130,101600,153718360,1293,1293,1293,1290,2809
20231130,101500,150091049,1295,1295,1295,1295,3
20231130,101400,150087164,1295,1295,1296,1293,359
20231130,101300,149622818,1292,1296,1296,1292,110
20231130,101200,149480298,1296,1294,1296,1294,344
20231130,101100,149034954,1294,1293,1294,1293,458
20231130,101000,148442710,1294,1295,1295,1294,457
20231130,100900,147851140,1295,1293,1295,1293,3762
20231130,100800,142979816,1294,1294,1294,1293,1600
20231130,100700,140910662,1295,1291,1295,1291,1290
20231130,100600,139243080,1290,1292,1292,1290,3523
20231130,100500,134697584,1291,1294,1294,1291,766
20231130,100400,133707503,1294,1294,1294,1291,181
20231130,100300,133473307,1295,1292,1296,1292,10956
20231130,100200,119300886,1292,1291,1292,1290,2336
20231130,100100,116285286,1291,1290,1291,1290,1292
20231130,100000,114618404,1290,1289,1290,1289,399
20231130,095900,114103987,1291,1289,1291,1289,500
20231130,095800,113458896,1288,1288,1289,1288,368
20231130,095700,112984712,1289,1289,1291,1289,1729
20231130,095600,110754527,1289,1286,1289,1285,3215
20231130,095500,106615008,1285,1284,1285,1284,1231
20231130,095400,105034014,1284,1284,1284,1284,102
20231130,095300,104903046,1284,1284,1284,1284,574
20231130,095200,104166030,1284,1284,1285,1284,743
20231130,095100,103212005,1285,1282,1285,1282,55
20231130,095000,103141363,1285,1284,1285,1283,153
20231130,094900,102944770,1284,1282,1284,1281,1008
20231130,094800,101653364,1282,1282,1282,1282,900
20231130,094700,100499564,1283,1282,1283,1282,1967
20231130,094600,97977570,1283,1284,1284,1283,534
20231130,094500,97292447,1284,1284,1284,1284,53
20231130,094400,97224395,1283,1284,1285,1283,473
20231130,094300,96617237,1286,1284,1286,1283,2353
20231130,094200,93595975,1284,1283,1284,1282,101
20231130,094100,93466442,1284,1284,1284,1284,577
20231130,094000,92725574,1285,1284,1285,1284,21
20231130,093900,92698590,1285,1286,1286,1283,783
20231130,093800,91693558,1286,1284,1286,1284,269
20231130,093700,91348030,1284,1282,1284,1282,66
20231130,093600,91263386,1282,1282,1282,1282,120
20231130,093500,91109546,1284,1284,1284,1284,5
20231130,093400,91103126,1282,1282,1282,1282,642
20231130,093300,90280082,1284,1285,1285,1283,731
20231130,093200,89341291,1285,1285,1285,1284,2748
20231130,093100,85810120,1285,1283,1285,1281,1619
20231130,093000,83732826,1285,1287,1287,1285,1267
20231130,092900,82104418,1287,1287,1287,1285,3810
20231130,092800,77206592,1287,1287,1287,1287,492
20231130,092700,76573388,1287,1287,1287,1287,690
20231130,092600,75685358,1288,1287,1289,1285,3677
20231130,092500,70949903,1286,1288,1288,1285,1042
20231130,092400,69610302,1288,1295,1297,1286,3720
20231130,092300,64801823,1291,1278,1293,1278,13750
20231130,092200,47144331,1279,1272,1279,1272,4939
20231130,092100,40840790,1271,1271,1271,1271,281
20231130,092000,40483639,1271,1268,1271,1268,4572
20231130,091900,34678496,1269,1269,1269,1269,0
20231130,091800,34678496,1269,1268,1270,1265,999
20231130,091700,33411452,1268,1263,1269,1263,1043
20231130,091600,32091981,1263,1267,1267,1262,4602
20231130,091500,26274726,1268,1269,1269,1268,110
20231130,091400,26135239,1269,1269,1269,1269,13
20231130,091300,26118742,1270,1270,1270,1270,57
20231130,091200,26046352,1270,1271,1271,1268,1221
20231130,091100,24495691,1271,1271,1271,1270,859
20231130,091000,23403962,1271,1271,1271,1271,1020
20231130,090900,22107542,1271,1270,1271,1270,32
20231130,090800,22066872,1270,1270,1270,1270,344
20231130,090700,21629992,1270,1273,1273,1270,1021
20231130,090600,20332232,1273,1271,1273,1271,192
20231130,090500,20088136,1270,1272,1272,1270,456
20231130,090400,19508472,1273,1275,1275,1272,185
20231130,090300,19272970,1277,1274,1277,1274,1116
20231130,090200,17850940,1274,1272,1274,1271,4496
20231130,090100,12129928,1279,1271,1279,1270,2718
20231130,090000,8661210,1270,1255,1270,1255,6432