stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231130,190200,369035502,1583,1583,1583,1583,2993
20231130,190100,369035502,1583,1583,1583,1583,0
20231130,190000,369035502,1583,1583,1583,1583,0
20231130,185900,369035502,1583,1583,1583,1583,0
20231130,185800,369035502,1583,1583,1583,1583,0
20231130,185700,369035502,1583,1583,1583,1583,0
20231130,185600,369035502,1583,1583,1583,1583,0
20231130,185500,369035502,1583,1583,1583,1583,0
20231130,185400,369035502,1583,1583,1583,1583,0
20231130,185300,369035502,1583,1583,1583,1583,0
20231130,185200,369035502,1583,1583,1583,1583,0
20231130,185100,369035502,1583,1583,1583,1583,0
20231130,185000,369035502,1583,1583,1583,1583,0
20231130,184900,369035502,1583,1583,1583,1583,0
20231130,184800,369035502,1583,1583,1583,1583,0
20231130,184700,369035502,1583,1583,1583,1583,0
20231130,184600,369035502,1583,1583,1583,1583,0
20231130,184500,369035502,1583,1583,1583,1583,0
20231130,184400,369035502,1583,1583,1583,1583,0
20231130,184300,369035502,1583,1583,1583,1583,0
20231130,184200,369035502,1583,1583,1583,1583,0
20231130,184100,369035502,1583,1583,1583,1583,0
20231130,184000,369035502,1583,1583,1583,1583,0
20231130,183900,369035502,1583,1583,1583,1583,0
20231130,183800,369035502,1583,1583,1583,1583,0
20231130,183700,369035502,1583,1583,1583,1583,0
20231130,183600,369035502,1583,1583,1583,1583,0
20231130,183500,369035502,1583,1583,1583,1583,0
20231130,183400,369035502,1583,1583,1583,1583,0
20231130,183300,369035502,1583,1583,1583,1583,0
20231130,183200,369035502,1583,1583,1583,1583,2993
20231130,183100,369035502,1583,1583,1583,1583,0
20231130,183000,369035502,1583,1583,1583,1583,0
20231130,182900,369035502,1583,1583,1583,1583,0
20231130,182800,369035502,1583,1583,1583,1583,0
20231130,182700,369035502,1583,1583,1583,1583,0
20231130,182600,369035502,1583,1583,1583,1583,0
20231130,182500,369035502,1583,1583,1583,1583,0
20231130,182400,369035502,1583,1583,1583,1583,0
20231130,182300,369035502,1583,1583,1583,1583,0
20231130,182200,369035502,1583,1583,1583,1583,0
20231130,182100,369035502,1583,1583,1583,1583,0
20231130,182000,369035502,1583,1583,1583,1583,0
20231130,181900,369035502,1583,1583,1583,1583,0
20231130,181800,369035502,1583,1583,1583,1583,0
20231130,181700,369035502,1583,1583,1583,1583,0
20231130,181600,369035502,1583,1583,1583,1583,0
20231130,181500,369035502,1583,1583,1583,1583,0
20231130,181400,369035502,1583,1583,1583,1583,0
20231130,181300,369035502,1583,1583,1583,1583,0
20231130,181200,369035502,1583,1583,1583,1583,0
20231130,181100,369035502,1583,1583,1583,1583,0
20231130,181000,369035502,1583,1583,1583,1583,0
20231130,180900,369035502,1583,1583,1583,1583,0
20231130,180800,369035502,1583,1583,1583,1583,0
20231130,180700,369035502,1583,1583,1583,1583,0
20231130,180600,369035502,1583,1583,1583,1583,0
20231130,180500,369035502,1583,1583,1583,1583,0
20231130,180400,369035502,1583,1583,1583,1583,0
20231130,180300,369035502,1583,1583,1583,1583,0
20231130,180200,369035502,1583,1583,1583,1583,2993
20231130,180100,369035502,1583,1583,1583,1583,0
20231130,180000,369035502,1583,1583,1583,1583,0
20231130,175900,369035502,1583,1583,1583,1583,0
20231130,175800,369035502,1583,1583,1583,1583,0
20231130,175700,369035502,1583,1583,1583,1583,0
20231130,175600,369035502,1583,1583,1583,1583,0
20231130,175500,369035502,1583,1583,1583,1583,0
20231130,175400,369035502,1583,1583,1583,1583,0
20231130,175300,369035502,1583,1583,1583,1583,0
20231130,175200,369035502,1583,1583,1583,1583,0
20231130,175100,369035502,1583,1583,1583,1583,0
20231130,175000,369035502,1583,1583,1583,1583,0
20231130,174900,369035502,1583,1583,1583,1583,0
20231130,174800,369035502,1583,1583,1583,1583,0
20231130,174700,369035502,1583,1583,1583,1583,0
20231130,174600,369035502,1583,1583,1583,1583,0
20231130,174500,369035502,1583,1583,1583,1583,0
20231130,174400,369035502,1583,1583,1583,1583,0
20231130,174300,369035502,1583,1583,1583,1583,0
20231130,174200,369035502,1583,1583,1583,1583,0
20231130,174100,369035502,1583,1583,1583,1583,0
20231130,174000,369035502,1583,1583,1583,1583,0
20231130,173900,369035502,1583,1583,1583,1583,0
20231130,173800,369035502,1583,1583,1583,1583,0
20231130,173700,369035502,1583,1583,1583,1583,0
20231130,173600,369035502,1583,1583,1583,1583,0
20231130,173500,369035502,1583,1583,1583,1583,0
20231130,173400,369035502,1583,1583,1583,1583,0
20231130,173300,369035502,1583,1583,1583,1583,0
20231130,173200,369035502,1583,1583,1583,1583,2993
20231130,173100,369035502,1583,1583,1583,1583,0
20231130,173000,369035502,1583,1583,1583,1583,0
20231130,172900,369035502,1583,1583,1583,1583,0
20231130,172800,369035502,1583,1583,1583,1583,0
20231130,172700,369035502,1583,1583,1583,1583,0
20231130,172600,369035502,1583,1583,1583,1583,0
20231130,172500,369035502,1583,1583,1583,1583,0
20231130,172400,369035502,1583,1583,1583,1583,0
20231130,172300,369035502,1583,1583,1583,1583,0
20231130,172200,369035502,1583,1583,1583,1583,0
20231130,172100,369035502,1583,1583,1583,1583,0
20231130,172000,369035502,1583,1583,1583,1583,0
20231130,171900,369035502,1583,1583,1583,1583,0
20231130,171800,369035502,1583,1583,1583,1583,0
20231130,171700,369035502,1583,1583,1583,1583,0
20231130,171600,369035502,1583,1583,1583,1583,0
20231130,171500,369035502,1583,1583,1583,1583,0
20231130,171400,369035502,1583,1583,1583,1583,0
20231130,171300,369035502,1583,1583,1583,1583,0
20231130,171200,369035502,1583,1583,1583,1583,0
20231130,171100,369035502,1583,1583,1583,1583,0
20231130,171000,369035502,1583,1583,1583,1583,0
20231130,170900,369035502,1583,1583,1583,1583,0
20231130,170800,369035502,1583,1583,1583,1583,0
20231130,170700,369035502,1583,1583,1583,1583,0
20231130,170600,369035502,1583,1583,1583,1583,0
20231130,170500,369035502,1583,1583,1583,1583,0
20231130,170400,369035502,1583,1583,1583,1583,0
20231130,170300,369035502,1583,1583,1583,1583,0
20231130,170200,369035502,1583,1583,1583,1583,2993
20231130,170100,369035502,1583,1583,1583,1583,0
20231130,170000,369035502,1583,1583,1583,1583,0
20231130,165900,369035502,1583,1583,1583,1583,0
20231130,165800,369035502,1583,1583,1583,1583,0
20231130,165700,369035502,1583,1583,1583,1583,0
20231130,165600,369035502,1583,1583,1583,1583,0
20231130,165500,369035502,1583,1583,1583,1583,0
20231130,165400,369035502,1583,1583,1583,1583,0
20231130,165300,369035502,1583,1583,1583,1583,0
20231130,165200,369035502,1583,1583,1583,1583,0
20231130,165100,369035502,1583,1583,1583,1583,0
20231130,165000,369035502,1583,1583,1583,1583,0
20231130,164900,369035502,1583,1583,1583,1583,0
20231130,164800,369035502,1583,1583,1583,1583,0
20231130,164700,369035502,1583,1583,1583,1583,0
20231130,164600,369035502,1583,1583,1583,1583,0
20231130,164500,369035502,1583,1583,1583,1583,0
20231130,164400,369035502,1583,1583,1583,1583,0
20231130,164300,369035502,1583,1583,1583,1583,0
20231130,164200,369035502,1583,1583,1583,1583,0
20231130,164100,369035502,1583,1583,1583,1583,0
20231130,164000,369035502,1583,1583,1583,1583,0
20231130,163900,369035502,1583,1583,1583,1583,0
20231130,163800,369035502,1583,1583,1583,1583,0
20231130,163700,369035502,1583,1583,1583,1583,0
20231130,163600,369035502,1583,1583,1583,1583,0
20231130,163500,369035502,1583,1583,1583,1583,0
20231130,163400,369035502,1583,1583,1583,1583,0
20231130,163300,369035502,1583,1583,1583,1583,0
20231130,163200,369035502,1583,1583,1583,1583,2993
20231130,163100,369035502,1583,1583,1583,1583,0
20231130,163000,369035502,1583,1583,1583,1583,0
20231130,162900,369035502,1583,1583,1583,1583,0
20231130,162800,369035502,1583,1583,1583,1583,0
20231130,162700,369035502,1583,1583,1583,1583,0
20231130,162600,369035502,1583,1583,1583,1583,0
20231130,162500,369035502,1583,1583,1583,1583,0
20231130,162400,369035502,1583,1583,1583,1583,0
20231130,162300,369035502,1583,1583,1583,1583,0
20231130,162200,369035502,1583,1583,1583,1583,0
20231130,162100,369035502,1583,1583,1583,1583,0
20231130,162000,369035502,1583,1583,1583,1583,0
20231130,161900,369035502,1583,1583,1583,1583,0
20231130,161800,369035502,1583,1583,1583,1583,0
20231130,161700,369035502,1583,1583,1583,1583,0
20231130,161600,369035502,1583,1583,1583,1583,0
20231130,161500,369035502,1583,1583,1583,1583,0
20231130,161400,369035502,1583,1583,1583,1583,0
20231130,161300,369035502,1583,1583,1583,1583,0
20231130,161200,369035502,1583,1583,1583,1583,0
20231130,161100,369035502,1583,1583,1583,1583,0
20231130,161000,369035502,1583,1583,1583,1583,0
20231130,160900,369035502,1583,1583,1583,1583,0
20231130,160800,369035502,1583,1583,1583,1583,0
20231130,160700,369035502,1583,1583,1583,1583,0
20231130,160600,369035502,1583,1583,1583,1583,0
20231130,160500,369035502,1583,1583,1583,1583,0
20231130,160400,369035502,1583,1583,1583,1583,0
20231130,160300,369035502,1583,1583,1583,1583,0
20231130,160200,369035502,1583,1583,1583,1583,2993
20231130,160100,369035502,1583,1583,1583,1583,0
20231130,160000,369035502,1583,1583,1583,1583,0
20231130,155900,369035502,1583,1583,1583,1583,0
20231130,155800,369035502,1583,1583,1583,1583,0
20231130,155700,369035502,1583,1583,1583,1583,0
20231130,155600,369035502,1583,1583,1583,1583,0
20231130,155500,369035502,1583,1583,1583,1583,0
20231130,155400,369035502,1583,1583,1583,1583,0
20231130,155300,369035502,1583,1583,1583,1583,0
20231130,155200,369035502,1583,1583,1583,1583,0
20231130,155100,369035502,1583,1583,1583,1583,0
20231130,155000,369035502,1583,1583,1583,1583,0
20231130,154900,369035502,1583,1583,1583,1583,0
20231130,154800,369035502,1583,1583,1583,1583,0
20231130,154700,369035502,1583,1583,1583,1583,0
20231130,154600,369035502,1583,1583,1583,1583,0
20231130,154500,369035502,1583,1583,1583,1583,0
20231130,154400,369035502,1583,1583,1583,1583,0
20231130,154300,369035502,1583,1583,1583,1583,0
20231130,154200,369035502,1583,1583,1583,1583,0
20231130,154100,369035502,1583,1583,1583,1583,0
20231130,154000,369035502,1583,1583,1583,1583,0
20231130,153900,369035502,1583,1583,1583,1583,0
20231130,153800,369035502,1583,1583,1583,1583,0
20231130,153700,369035502,1583,1583,1583,1583,0
20231130,153600,369035502,1583,1583,1583,1583,0
20231130,153500,369035502,1583,1583,1583,1583,0
20231130,153400,369035502,1583,1583,1583,1583,0
20231130,153300,369035502,1583,1583,1583,1583,0
20231130,153200,369035502,1583,1583,1583,1583,2993
20231130,153100,369035502,1583,1583,1583,1583,0
20231130,153000,369035502,1583,1583,1583,1583,2993
20231130,152900,364297583,1583,1583,1583,1583,0
20231130,152800,364297583,1583,1583,1583,1583,0
20231130,152700,364297583,1583,1583,1583,1583,0
20231130,152600,364297583,1583,1583,1583,1583,0
20231130,152500,364297583,1583,1583,1583,1583,0
20231130,152400,364297583,1583,1583,1583,1583,0
20231130,152300,364297583,1583,1583,1583,1583,0
20231130,152200,364297583,1583,1583,1583,1583,0
20231130,152100,364297583,1583,1583,1583,1583,0
20231130,152000,364297583,1583,1583,1583,1583,0
20231130,151900,364297583,1583,1583,1583,1583,9
20231130,151800,364283336,1584,1583,1584,1583,1000
20231130,151700,362699436,1584,1584,1584,1584,200
20231130,151600,362382636,1584,1583,1584,1583,2
20231130,151500,362379469,1575,1576,1576,1575,791
20231130,151400,361133634,1576,1586,1586,1576,1223
20231130,151300,359205669,1586,1578,1586,1578,3000
20231130,151200,354456594,1576,1576,1576,1576,1
20231130,151100,354455018,1576,1576,1576,1576,6
20231130,151000,354445562,1578,1578,1578,1578,6
20231130,150900,354436094,1578,1578,1578,1578,3
20231130,150800,354431360,1577,1577,1577,1577,0
20231130,150700,354431360,1577,1577,1577,1577,2
20231130,150600,354428206,1577,1577,1577,1577,37
20231130,150500,354369857,1577,1577,1577,1577,0
20231130,150400,354369857,1577,1577,1577,1577,0
20231130,150300,354369857,1577,1577,1577,1577,0
20231130,150200,354369857,1577,1576,1577,1576,1128
20231130,150100,352591618,1576,1576,1576,1576,76
20231130,150000,352471842,1575,1576,1576,1575,94
20231130,145900,352323772,1576,1575,1576,1575,307
20231130,145800,351839990,1575,1575,1575,1575,13
20231130,145700,351819515,1576,1576,1576,1576,0
20231130,145600,351819515,1576,1576,1576,1576,0
20231130,145500,351819515,1576,1576,1576,1576,30
20231130,145400,351772235,1576,1576,1576,1576,800
20231130,145300,350511435,1575,1575,1575,1575,0
20231130,145200,350511435,1575,1575,1575,1575,1550
20231130,145100,348070185,1574,1574,1574,1574,0
20231130,145000,348070185,1574,1574,1574,1574,0
20231130,144900,348070185,1574,1574,1574,1574,25
20231130,144800,348030835,1574,1575,1575,1574,1742
20231130,144700,345288150,1576,1577,1577,1576,593
20231130,144600,344353207,1578,1578,1578,1578,100
20231130,144500,344195407,1579,1579,1579,1579,100
20231130,144400,344037507,1580,1580,1580,1580,333
20231130,144300,343511367,1580,1580,1580,1580,0
20231130,144200,343511367,1580,1580,1580,1580,0
20231130,144100,343511367,1580,1580,1580,1580,0
20231130,144000,343511367,1580,1582,1582,1580,3219
20231130,143900,338423038,1582,1582,1582,1582,296
20231130,143800,337954766,1581,1581,1581,1581,50
20231130,143700,337875716,1581,1581,1581,1581,1053
20231130,143600,336210923,1582,1582,1582,1582,1000
20231130,143500,334628923,1582,1581,1582,1581,478
20231130,143400,333873204,1581,1581,1582,1581,837
20231130,143300,332549783,1580,1580,1580,1580,11
20231130,143200,332532403,1580,1580,1580,1580,0
20231130,143100,332532403,1580,1580,1580,1580,2991
20231130,143000,327806623,1580,1580,1580,1580,1
20231130,142900,327805043,1580,1580,1580,1580,438
20231130,142800,327113003,1579,1577,1579,1577,2268
20231130,142700,323533537,1577,1577,1577,1577,872
20231130,142600,322158393,1579,1579,1579,1579,0
20231130,142500,322158393,1579,1579,1579,1579,0
20231130,142400,322158393,1579,1579,1579,1579,0
20231130,142300,322158393,1579,1579,1579,1579,0
20231130,142200,322158393,1579,1579,1579,1579,2
20231130,142100,322155235,1579,1579,1579,1579,40
20231130,142000,322092075,1577,1577,1577,1577,161
20231130,141900,321838178,1577,1577,1577,1577,0
20231130,141800,321838178,1577,1577,1577,1577,327
20231130,141700,321322499,1577,1576,1577,1576,12
20231130,141600,321303585,1577,1577,1577,1577,21
20231130,141500,321270468,1577,1577,1577,1577,979
20231130,141400,319726585,1577,1579,1579,1577,1997
20231130,141300,316574916,1579,1579,1579,1579,19
20231130,141200,316544915,1579,1579,1579,1578,270
20231130,141100,316118643,1579,1578,1579,1578,5002
20231130,141000,308220487,1579,1579,1579,1579,250
20231130,140900,307825737,1580,1579,1580,1579,838
20231130,140800,306502194,1579,1579,1579,1579,1
20231130,140700,306500615,1579,1579,1579,1579,2
20231130,140600,306497457,1578,1578,1578,1578,50
20231130,140500,306418557,1578,1578,1578,1578,661
20231130,140400,305375499,1580,1580,1580,1578,2817
20231130,140300,300924679,1579,1576,1579,1576,2171
20231130,140200,297497749,1577,1576,1577,1576,550
20231130,140100,296630948,1575,1571,1575,1571,646
20231130,140000,295613558,1570,1570,1570,1570,0
20231130,135900,295613558,1570,1570,1570,1570,0
20231130,135800,295613558,1570,1570,1570,1570,0
20231130,135700,295613558,1570,1575,1575,1570,160
20231130,135600,295361608,1575,1575,1575,1575,100
20231130,135500,295204108,1575,1575,1575,1575,11
20231130,135400,295186783,1575,1575,1575,1575,1130
20231130,135300,293407033,1575,1575,1576,1575,1861
20231130,135200,290475957,1574,1574,1574,1574,60
20231130,135100,290381517,1574,1574,1574,1574,0
20231130,135000,290381517,1574,1574,1574,1574,1
20231130,134900,290379943,1570,1570,1570,1570,0
20231130,134800,290379943,1570,1571,1571,1570,250
20231130,134700,289987203,1573,1573,1573,1573,0
20231130,134600,289987203,1573,1573,1573,1573,11
20231130,134500,289969900,1571,1572,1572,1571,30
20231130,134400,289922763,1572,1572,1572,1572,0
20231130,134300,289922763,1572,1572,1572,1572,607
20231130,134200,288968559,1573,1573,1573,1573,630
20231130,134100,287977569,1575,1575,1575,1575,0
20231130,134000,287977569,1575,1573,1575,1573,101
20231130,133900,287818694,1573,1575,1575,1573,14
20231130,133800,287796664,1573,1573,1573,1573,0
20231130,133700,287796664,1573,1573,1573,1573,50
20231130,133600,287718014,1576,1576,1576,1576,0
20231130,133500,287718014,1576,1576,1576,1576,0
20231130,133400,287718014,1576,1576,1576,1576,0
20231130,133300,287718014,1576,1575,1576,1575,2000
20231130,133200,284566404,1576,1575,1576,1575,1422
20231130,133100,282326654,1575,1573,1575,1573,1939
20231130,133000,279274117,1573,1573,1573,1573,115
20231130,132900,279093222,1572,1572,1572,1572,1000
20231130,132800,277521222,1572,1573,1573,1572,91
20231130,132700,277378165,1573,1574,1574,1573,26
20231130,132600,277337266,1573,1573,1573,1573,575
20231130,132500,276432791,1572,1570,1572,1570,270
20231130,132400,276008463,1572,1570,1572,1570,56
20231130,132300,275920531,1570,1570,1570,1570,10
20231130,132200,275904831,1570,1570,1570,1570,10
20231130,132100,275889131,1570,1570,1570,1570,349
20231130,132000,275341201,1570,1570,1570,1570,0
20231130,131900,275341201,1570,1570,1570,1570,1
20231130,131800,275339631,1574,1574,1574,1574,0
20231130,131700,275339631,1574,1573,1574,1573,600
20231130,131600,274395531,1575,1570,1575,1570,3000
20231130,131500,269675791,1571,1564,1571,1564,3020
20231130,131400,264940167,1564,1564,1568,1564,3020
20231130,131300,260208131,1564,1564,1564,1564,0
20231130,131200,260208131,1564,1564,1564,1564,0
20231130,131100,260208131,1564,1564,1564,1564,0
20231130,131000,260208131,1564,1564,1564,1564,48
20231130,130900,260133059,1564,1564,1564,1564,355
20231130,130800,259577839,1564,1564,1564,1564,0
20231130,130700,259577839,1564,1564,1564,1564,0
20231130,130600,259577839,1564,1564,1564,1564,115
20231130,130500,259397979,1564,1564,1564,1564,1
20231130,130400,259396415,1562,1562,1562,1562,0
20231130,130300,259396415,1562,1562,1562,1562,9
20231130,130200,259382357,1562,1562,1562,1562,0
20231130,130100,259382357,1562,1562,1562,1562,0
20231130,130000,259382357,1562,1562,1562,1562,0
20231130,125900,259382357,1562,1562,1562,1562,0
20231130,125800,259382357,1562,1562,1562,1562,0
20231130,125700,259382357,1562,1562,1562,1562,0
20231130,125600,259382357,1562,1562,1562,1562,0
20231130,125500,259382357,1562,1562,1562,1562,0
20231130,125400,259382357,1562,1562,1562,1562,0
20231130,125300,259382357,1562,1562,1562,1562,0
20231130,125200,259382357,1562,1562,1562,1562,0
20231130,125100,259382357,1562,1562,1562,1562,705
20231130,125000,258281147,1560,1560,1560,1560,0
20231130,124900,258281147,1560,1560,1560,1560,0
20231130,124800,258281147,1560,1560,1560,1560,0
20231130,124700,258281147,1560,1560,1560,1560,1221
20231130,124600,256376387,1559,1560,1560,1559,508
20231130,124500,255584407,1560,1559,1560,1559,1250
20231130,124400,253635402,1559,1559,1559,1559,134
20231130,124300,253426496,1559,1559,1559,1559,0
20231130,124200,253426496,1559,1560,1560,1559,1502
20231130,124100,251084076,1560,1560,1560,1560,0
20231130,124000,251084076,1560,1560,1560,1560,0
20231130,123900,251084076,1560,1560,1560,1560,300
20231130,123800,250616076,1560,1560,1560,1559,616
20231130,123700,249655117,1560,1560,1560,1560,1
20231130,123600,249653557,1562,1562,1562,1562,76
20231130,123500,249534845,1562,1562,1562,1562,15
20231130,123400,249511415,1562,1562,1562,1559,4213
20231130,123300,242936774,1565,1565,1565,1565,0
20231130,123200,242936774,1565,1565,1565,1565,0
20231130,123100,242936774,1565,1565,1565,1565,0
20231130,123000,242936774,1565,1565,1565,1565,0
20231130,122900,242936774,1565,1565,1565,1565,1
20231130,122800,242935209,1562,1562,1562,1562,0
20231130,122700,242935209,1562,1562,1562,1562,0
20231130,122600,242935209,1562,1562,1562,1562,423
20231130,122500,242274483,1562,1563,1563,1562,1014
20231130,122400,240690038,1563,1563,1563,1563,47
20231130,122300,240616577,1563,1563,1563,1563,100
20231130,122200,240460277,1563,1563,1563,1563,1000
20231130,122100,238897277,1566,1565,1566,1565,330
20231130,122000,238380544,1565,1565,1565,1565,30
20231130,121900,238333594,1565,1565,1565,1565,1
20231130,121800,238332029,1565,1565,1565,1565,1
20231130,121700,238330464,1563,1563,1563,1563,246
20231130,121600,237945966,1563,1563,1563,1563,0
20231130,121500,237945966,1563,1565,1565,1563,6
20231130,121400,237936586,1563,1563,1563,1563,0
20231130,121300,237936586,1563,1563,1563,1563,0
20231130,121200,237936586,1563,1563,1563,1563,0
20231130,121100,237936586,1563,1563,1563,1563,51
20231130,121000,237856873,1563,1563,1563,1563,0
20231130,120900,237856873,1563,1563,1563,1563,0
20231130,120800,237856873,1563,1563,1563,1563,49
20231130,120700,237780286,1566,1566,1566,1566,0
20231130,120600,237780286,1566,1566,1566,1566,0
20231130,120500,237780286,1566,1566,1566,1566,1
20231130,120400,237778720,1566,1566,1566,1566,157
20231130,120300,237532858,1566,1566,1566,1566,52
20231130,120200,237451426,1567,1567,1567,1567,5
20231130,120100,237443591,1567,1567,1567,1567,500
20231130,120000,236660091,1566,1566,1566,1566,50
20231130,115900,236581791,1566,1566,1566,1566,393
20231130,115800,235966353,1566,1566,1566,1566,0
20231130,115700,235966353,1566,1566,1566,1566,2
20231130,115600,235963221,1566,1566,1566,1566,0
20231130,115500,235963221,1566,1566,1566,1566,32
20231130,115400,235913109,1566,1566,1566,1566,20
20231130,115300,235881789,1566,1566,1566,1566,0
20231130,115200,235881789,1566,1566,1566,1566,52
20231130,115100,235800357,1567,1567,1567,1567,0
20231130,115000,235800357,1567,1567,1567,1567,0
20231130,114900,235800357,1567,1567,1567,1567,0
20231130,114800,235800357,1567,1567,1567,1567,0
20231130,114700,235800357,1567,1567,1567,1567,1000
20231130,114600,234233357,1567,1567,1567,1567,1
20231130,114500,234231790,1567,1567,1567,1567,5
20231130,114400,234223955,1566,1565,1566,1565,2580
20231130,114300,230183835,1566,1563,1566,1563,3430
20231130,114200,224817179,1563,1563,1563,1563,31
20231130,114100,224768726,1563,1563,1563,1563,0
20231130,114000,224768726,1563,1560,1563,1560,8
20231130,113900,224756240,1563,1563,1563,1563,4
20231130,113800,224749988,1563,1563,1563,1563,1
20231130,113700,224748425,1563,1563,1563,1563,2
20231130,113600,224745299,1563,1563,1563,1563,164
20231130,113500,224488967,1563,1563,1563,1563,0
20231130,113400,224488967,1563,1563,1563,1563,1
20231130,113300,224487404,1560,1560,1560,1560,0
20231130,113200,224487404,1560,1561,1561,1560,100
20231130,113100,224331384,1560,1560,1560,1560,6
20231130,113000,224322024,1560,1560,1560,1560,0
20231130,112900,224322024,1560,1560,1560,1560,647
20231130,112800,223312704,1563,1563,1563,1563,1
20231130,112700,223311141,1563,1563,1563,1563,0
20231130,112600,223311141,1563,1563,1563,1563,1
20231130,112500,223309578,1560,1561,1561,1560,300
20231130,112400,222841568,1563,1563,1563,1563,0
20231130,112300,222841568,1563,1563,1563,1563,0
20231130,112200,222841568,1563,1563,1563,1563,7
20231130,112100,222830627,1563,1563,1563,1563,105
20231130,112000,222666512,1563,1563,1563,1563,325
20231130,111900,222158537,1563,1563,1563,1563,0
20231130,111800,222158537,1563,1563,1563,1563,0
20231130,111700,222158537,1563,1563,1563,1563,0
20231130,111600,222158537,1563,1563,1563,1563,10
20231130,111500,222142907,1563,1563,1563,1563,1
20231130,111400,222141344,1560,1560,1560,1560,2590
20231130,111300,218100944,1560,1560,1560,1560,120
20231130,111200,217913744,1560,1560,1560,1560,100
20231130,111100,217757744,1559,1559,1559,1559,0
20231130,111000,217757744,1559,1559,1559,1559,0
20231130,110900,217757744,1559,1559,1559,1559,0
20231130,110800,217757744,1559,1559,1559,1559,0
20231130,110700,217757744,1559,1559,1559,1559,1528
20231130,110600,215375592,1559,1559,1559,1559,22
20231130,110500,215341294,1560,1560,1560,1560,1
20231130,110400,215339734,1559,1559,1559,1559,22
20231130,110300,215305436,1560,1561,1561,1560,492
20231130,110200,214537716,1560,1561,1561,1560,107
20231130,110100,214370711,1561,1562,1562,1561,42
20231130,110000,214305147,1562,1562,1562,1562,0
20231130,105900,214305147,1562,1562,1562,1562,0
20231130,105800,214305147,1562,1562,1562,1562,134
20231130,105700,214095839,1563,1563,1563,1563,3
20231130,105600,214091150,1563,1563,1563,1563,490
20231130,105500,213325280,1563,1563,1563,1563,3
20231130,105400,213320591,1563,1563,1563,1563,0
20231130,105300,213320591,1563,1563,1563,1563,10
20231130,105200,213304961,1563,1563,1563,1563,0
20231130,105100,213304961,1563,1563,1563,1563,0
20231130,105000,213304961,1563,1563,1563,1563,1
20231130,104900,213303398,1563,1563,1563,1563,50
20231130,104800,213225248,1563,1563,1563,1562,22
20231130,104700,213190869,1563,1563,1563,1563,0
20231130,104600,213190869,1563,1563,1563,1563,0
20231130,104500,213190869,1563,1563,1563,1563,200
20231130,104400,212878269,1563,1564,1564,1563,209
20231130,104300,212551493,1566,1566,1566,1566,572
20231130,104200,211655741,1566,1566,1566,1566,0
20231130,104100,211655741,1566,1567,1567,1566,2605
20231130,104000,207576211,1567,1567,1567,1567,10
20231130,103900,207560541,1567,1567,1567,1567,0
20231130,103800,207560541,1567,1566,1567,1566,5
20231130,103700,207552710,1566,1567,1567,1566,68
20231130,103600,207446210,1567,1567,1567,1567,436
20231130,103500,206762998,1567,1567,1567,1567,0
20231130,103400,206762998,1567,1567,1567,1567,571
20231130,103300,205868241,1566,1566,1566,1566,55
20231130,103200,205782111,1567,1567,1567,1567,50
20231130,103100,205703761,1567,1565,1567,1565,1400
20231130,103000,203510488,1565,1565,1565,1565,219
20231130,102900,203167753,1565,1565,1565,1565,0
20231130,102800,203167753,1565,1565,1565,1565,820
20231130,102700,201884453,1564,1564,1564,1564,0
20231130,102600,201884453,1564,1564,1564,1563,1566
20231130,102500,199435279,1564,1564,1564,1564,0
20231130,102400,199435279,1564,1564,1564,1564,0
20231130,102300,199435279,1564,1564,1564,1564,0
20231130,102200,199435279,1564,1564,1564,1564,19
20231130,102100,199405563,1564,1564,1564,1564,6
20231130,102000,199396179,1563,1563,1563,1563,0
20231130,101900,199396179,1563,1563,1563,1563,1400
20231130,101800,197207979,1563,1561,1563,1561,989
20231130,101700,195664040,1561,1561,1561,1561,5
20231130,101600,195656235,1561,1559,1561,1559,11261
20231130,101500,178089449,1558,1558,1558,1558,0
20231130,101400,178089449,1558,1558,1558,1558,1
20231130,101300,178087891,1558,1558,1558,1558,109
20231130,101200,177918069,1558,1558,1558,1558,1253
20231130,101100,175965895,1559,1558,1559,1558,259
20231130,101000,175562372,1558,1558,1558,1558,1
20231130,100900,175560814,1558,1557,1558,1557,79
20231130,100800,175437810,1557,1557,1557,1557,1
20231130,100700,175436253,1553,1553,1553,1553,2089
20231130,100600,172192036,1553,1550,1553,1547,2695
20231130,100500,168018268,1546,1546,1546,1546,0
20231130,100400,168018268,1546,1553,1553,1546,6005
20231130,100300,158725559,1553,1551,1553,1551,2154
20231130,100200,155384595,1551,1548,1551,1547,1121
20231130,100100,153650384,1551,1551,1551,1551,1
20231130,100000,153648833,1547,1550,1550,1545,11328
20231130,095900,136129133,1553,1553,1553,1553,1
20231130,095800,136127580,1553,1553,1553,1553,0
20231130,095700,136127580,1553,1553,1553,1553,0
20231130,095600,136127580,1553,1551,1553,1551,4039
20231130,095500,129858704,1550,1549,1550,1547,12577
20231130,095400,110389633,1550,1550,1550,1550,747
20231130,095300,109231783,1549,1551,1551,1549,2301
20231130,095200,105665778,1554,1554,1554,1554,10
20231130,095100,105650238,1554,1554,1554,1554,10
20231130,095000,105634698,1550,1550,1550,1550,0
20231130,094900,105634698,1550,1550,1550,1550,1
20231130,094800,105633148,1551,1551,1551,1551,0
20231130,094700,105633148,1551,1557,1557,1551,5056
20231130,094600,97791144,1551,1551,1551,1551,400
20231130,094500,97170744,1551,1549,1551,1549,8432
20231130,094400,84099401,1549,1549,1549,1549,1
20231130,094300,84097852,1549,1549,1549,1549,25
20231130,094200,84059127,1550,1550,1550,1550,0
20231130,094100,84059127,1550,1550,1550,1550,10
20231130,094000,84043627,1550,1550,1550,1550,0
20231130,093900,84043627,1550,1550,1550,1550,0
20231130,093800,84043627,1550,1550,1550,1550,3
20231130,093700,84038977,1550,1550,1550,1550,5
20231130,093600,84031227,1550,1550,1550,1550,40
20231130,093500,83969227,1548,1550,1550,1548,1308
20231130,093400,81944151,1550,1550,1550,1549,477
20231130,093300,81204901,1550,1550,1550,1550,4
20231130,093200,81198701,1550,1550,1550,1549,2019
20231130,093100,78069262,1549,1548,1549,1548,11
20231130,093000,78052229,1545,1548,1548,1545,824
20231130,092900,76778351,1546,1546,1546,1546,0
20231130,092800,76778351,1546,1548,1548,1546,4700
20231130,092700,69508930,1550,1553,1553,1548,6689
20231130,092600,59136727,1554,1554,1554,1554,451
20231130,092500,58435873,1554,1554,1554,1554,0
20231130,092400,58435873,1554,1554,1554,1554,60
20231130,092300,58342633,1554,1554,1554,1554,150
20231130,092200,58109533,1553,1553,1553,1553,1020
20231130,092100,56525473,1553,1550,1553,1550,1500
20231130,092000,54197653,1551,1551,1551,1551,401
20231130,091900,53575702,1551,1551,1551,1551,949
20231130,091800,52103803,1551,1551,1551,1551,121
20231130,091700,51916132,1555,1555,1555,1555,0
20231130,091600,51916132,1555,1555,1555,1555,0
20231130,091500,51916132,1555,1554,1555,1554,2667
20231130,091400,47771514,1555,1550,1555,1547,3127
20231130,091300,42915179,1548,1548,1548,1548,514
20231130,091200,42119507,1548,1551,1551,1548,13810
20231130,091100,20716123,1554,1552,1554,1550,2132
20231130,091000,17408098,1553,1557,1562,1553,5237
20231130,090900,9264274,1557,1557,1562,1557,655
20231130,090800,8244409,1557,1557,1557,1557,17
20231130,090700,8217940,1563,1562,1563,1557,44
20231130,090600,8149296,1562,1558,1569,1557,1851
20231130,090500,5258179,1558,1558,1558,1558,17
20231130,090400,5231693,1557,1567,1569,1557,67
20231130,090300,5126776,1569,1556,1569,1556,35
20231130,090200,5072303,1570,1555,1570,1555,652
20231130,090100,4057264,1559,1555,1559,1555,325
20231130,090000,3551835,1555,1560,1569,1555,2278