stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231129,204700,2708422524,1236,1236,1236,1236,7260
20231129,204600,2708422524,1236,1236,1236,1236,0
20231129,204500,2708422524,1236,1236,1236,1236,0
20231129,204400,2708422524,1236,1236,1236,1236,0
20231129,204300,2708422524,1236,1236,1236,1236,0
20231129,204200,2708422524,1236,1236,1236,1236,0
20231129,204100,2708422524,1236,1236,1236,1236,0
20231129,204000,2708422524,1236,1236,1236,1236,0
20231129,203900,2708422524,1236,1236,1236,1236,0
20231129,203800,2708422524,1236,1236,1236,1236,0
20231129,203700,2708422524,1236,1236,1236,1236,0
20231129,203600,2708422524,1236,1236,1236,1236,0
20231129,203500,2708422524,1236,1236,1236,1236,0
20231129,203400,2708422524,1236,1236,1236,1236,0
20231129,203300,2708422524,1236,1236,1236,1236,0
20231129,203200,2708422524,1236,1236,1236,1236,0
20231129,203100,2708422524,1236,1236,1236,1236,0
20231129,203000,2708422524,1236,1236,1236,1236,0
20231129,202900,2708422524,1236,1236,1236,1236,0
20231129,202800,2708422524,1236,1236,1236,1236,0
20231129,202700,2708422524,1236,1236,1236,1236,0
20231129,202600,2708422524,1236,1236,1236,1236,0
20231129,202500,2708422524,1236,1236,1236,1236,0
20231129,202400,2708422524,1236,1236,1236,1236,0
20231129,202300,2708422524,1236,1236,1236,1236,0
20231129,202200,2708422524,1236,1236,1236,1236,0
20231129,202100,2708422524,1236,1236,1236,1236,0
20231129,202000,2708422524,1236,1236,1236,1236,0
20231129,201900,2708422524,1236,1236,1236,1236,0
20231129,201800,2708422524,1236,1236,1236,1236,0
20231129,201700,2708422524,1236,1236,1236,1236,7260
20231129,201600,2708422524,1236,1236,1236,1236,0
20231129,201500,2708422524,1236,1236,1236,1236,0
20231129,201400,2708422524,1236,1236,1236,1236,0
20231129,201300,2708422524,1236,1236,1236,1236,0
20231129,201200,2708422524,1236,1236,1236,1236,0
20231129,201100,2708422524,1236,1236,1236,1236,0
20231129,201000,2708422524,1236,1236,1236,1236,0
20231129,200900,2708422524,1236,1236,1236,1236,0
20231129,200800,2708422524,1236,1236,1236,1236,0
20231129,200700,2708422524,1236,1236,1236,1236,0
20231129,200600,2708422524,1236,1236,1236,1236,0
20231129,200500,2708422524,1236,1236,1236,1236,0
20231129,200400,2708422524,1236,1236,1236,1236,0
20231129,200300,2708422524,1236,1236,1236,1236,0
20231129,200200,2708422524,1236,1236,1236,1236,0
20231129,200100,2708422524,1236,1236,1236,1236,0
20231129,200000,2708422524,1236,1236,1236,1236,0
20231129,195900,2708422524,1236,1236,1236,1236,0
20231129,195800,2708422524,1236,1236,1236,1236,0
20231129,195700,2708422524,1236,1236,1236,1236,0
20231129,195600,2708422524,1236,1236,1236,1236,0
20231129,195500,2708422524,1236,1236,1236,1236,0
20231129,195400,2708422524,1236,1236,1236,1236,0
20231129,195300,2708422524,1236,1236,1236,1236,0
20231129,195200,2708422524,1236,1236,1236,1236,0
20231129,195100,2708422524,1236,1236,1236,1236,0
20231129,195000,2708422524,1236,1236,1236,1236,0
20231129,194900,2708422524,1236,1236,1236,1236,0
20231129,194800,2708422524,1236,1236,1236,1236,0
20231129,194700,2708422524,1236,1236,1236,1236,7260
20231129,194600,2708422524,1236,1236,1236,1236,0
20231129,194500,2708422524,1236,1236,1236,1236,0
20231129,194400,2708422524,1236,1236,1236,1236,0
20231129,194300,2708422524,1236,1236,1236,1236,0
20231129,194200,2708422524,1236,1236,1236,1236,0
20231129,194100,2708422524,1236,1236,1236,1236,0
20231129,194000,2708422524,1236,1236,1236,1236,0
20231129,193900,2708422524,1236,1236,1236,1236,0
20231129,193800,2708422524,1236,1236,1236,1236,0
20231129,193700,2708422524,1236,1236,1236,1236,0
20231129,193600,2708422524,1236,1236,1236,1236,0
20231129,193500,2708422524,1236,1236,1236,1236,0
20231129,193400,2708422524,1236,1236,1236,1236,0
20231129,193300,2708422524,1236,1236,1236,1236,0
20231129,193200,2708422524,1236,1236,1236,1236,0
20231129,193100,2708422524,1236,1236,1236,1236,0
20231129,193000,2708422524,1236,1236,1236,1236,0
20231129,192900,2708422524,1236,1236,1236,1236,0
20231129,192800,2708422524,1236,1236,1236,1236,0
20231129,192700,2708422524,1236,1236,1236,1236,0
20231129,192600,2708422524,1236,1236,1236,1236,0
20231129,192500,2708422524,1236,1236,1236,1236,0
20231129,192400,2708422524,1236,1236,1236,1236,0
20231129,192300,2708422524,1236,1236,1236,1236,0
20231129,192200,2708422524,1236,1236,1236,1236,0
20231129,192100,2708422524,1236,1236,1236,1236,0
20231129,192000,2708422524,1236,1236,1236,1236,0
20231129,191900,2708422524,1236,1236,1236,1236,0
20231129,191800,2708422524,1236,1236,1236,1236,0
20231129,191700,2708422524,1236,1236,1236,1236,7260
20231129,191600,2708422524,1236,1236,1236,1236,0
20231129,191500,2708422524,1236,1236,1236,1236,0
20231129,191400,2708422524,1236,1236,1236,1236,0
20231129,191300,2708422524,1236,1236,1236,1236,0
20231129,191200,2708422524,1236,1236,1236,1236,0
20231129,191100,2708422524,1236,1236,1236,1236,0
20231129,191000,2708422524,1236,1236,1236,1236,0
20231129,190900,2708422524,1236,1236,1236,1236,0
20231129,190800,2708422524,1236,1236,1236,1236,0
20231129,190700,2708422524,1236,1236,1236,1236,0
20231129,190600,2708422524,1236,1236,1236,1236,0
20231129,190500,2708422524,1236,1236,1236,1236,0
20231129,190400,2708422524,1236,1236,1236,1236,0
20231129,190300,2708422524,1236,1236,1236,1236,0
20231129,190200,2708422524,1236,1236,1236,1236,0
20231129,190100,2708422524,1236,1236,1236,1236,0
20231129,190000,2708422524,1236,1236,1236,1236,0
20231129,185900,2708422524,1236,1236,1236,1236,0
20231129,185800,2708422524,1236,1236,1236,1236,0
20231129,185700,2708422524,1236,1236,1236,1236,0
20231129,185600,2708422524,1236,1236,1236,1236,0
20231129,185500,2708422524,1236,1236,1236,1236,0
20231129,185400,2708422524,1236,1236,1236,1236,0
20231129,185300,2708422524,1236,1236,1236,1236,0
20231129,185200,2708422524,1236,1236,1236,1236,0
20231129,185100,2708422524,1236,1236,1236,1236,0
20231129,185000,2708422524,1236,1236,1236,1236,0
20231129,184900,2708422524,1236,1236,1236,1236,0
20231129,184800,2708422524,1236,1236,1236,1236,0
20231129,184700,2708422524,1236,1236,1236,1236,7260
20231129,184600,2708422524,1236,1236,1236,1236,0
20231129,184500,2708422524,1236,1236,1236,1236,0
20231129,184400,2708422524,1236,1236,1236,1236,0
20231129,184300,2708422524,1236,1236,1236,1236,0
20231129,184200,2708422524,1236,1236,1236,1236,0
20231129,184100,2708422524,1236,1236,1236,1236,0
20231129,184000,2708422524,1236,1236,1236,1236,0
20231129,183900,2708422524,1236,1236,1236,1236,0
20231129,183800,2708422524,1236,1236,1236,1236,0
20231129,183700,2708422524,1236,1236,1236,1236,0
20231129,183600,2708422524,1236,1236,1236,1236,0
20231129,183500,2708422524,1236,1236,1236,1236,0
20231129,183400,2708422524,1236,1236,1236,1236,0
20231129,183300,2708422524,1236,1236,1236,1236,0
20231129,183200,2708422524,1236,1236,1236,1236,0
20231129,183100,2708422524,1236,1236,1236,1236,0
20231129,183000,2708422524,1236,1236,1236,1236,0
20231129,182900,2708422524,1236,1236,1236,1236,0
20231129,182800,2708422524,1236,1236,1236,1236,0
20231129,182700,2708422524,1236,1236,1236,1236,0
20231129,182600,2708422524,1236,1236,1236,1236,0
20231129,182500,2708422524,1236,1236,1236,1236,0
20231129,182400,2708422524,1236,1236,1236,1236,0
20231129,182300,2708422524,1236,1236,1236,1236,0
20231129,182200,2708422524,1236,1236,1236,1236,0
20231129,182100,2708422524,1236,1236,1236,1236,0
20231129,182000,2708422524,1236,1236,1236,1236,0
20231129,181900,2708422524,1236,1236,1236,1236,0
20231129,181800,2708422524,1236,1236,1236,1236,0
20231129,181700,2708422524,1236,1236,1236,1236,7260
20231129,181600,2708422524,1236,1236,1236,1236,0
20231129,181500,2708422524,1236,1236,1236,1236,0
20231129,181400,2708422524,1236,1236,1236,1236,0
20231129,181300,2708422524,1236,1236,1236,1236,0
20231129,181200,2708422524,1236,1236,1236,1236,0
20231129,181100,2708422524,1236,1236,1236,1236,0
20231129,181000,2708422524,1236,1236,1236,1236,0
20231129,180900,2708422524,1236,1236,1236,1236,0
20231129,180800,2708422524,1236,1236,1236,1236,0
20231129,180700,2708422524,1236,1236,1236,1236,0
20231129,180600,2708422524,1236,1236,1236,1236,0
20231129,180500,2708422524,1236,1236,1236,1236,0
20231129,180400,2708422524,1236,1236,1236,1236,0
20231129,180300,2708422524,1236,1236,1236,1236,0
20231129,180200,2708422524,1236,1236,1236,1236,0
20231129,180100,2708422524,1236,1236,1236,1236,0
20231129,180000,2708422524,1236,1236,1236,1236,0
20231129,175900,2708422524,1236,1236,1236,1236,0
20231129,175800,2708422524,1236,1236,1236,1236,0
20231129,175700,2708422524,1236,1236,1236,1236,0
20231129,175600,2708422524,1236,1236,1236,1236,0
20231129,175500,2708422524,1236,1236,1236,1236,0
20231129,175400,2708422524,1236,1236,1236,1236,0
20231129,175300,2708422524,1236,1236,1236,1236,0
20231129,175200,2708422524,1236,1236,1236,1236,0
20231129,175100,2708422524,1236,1236,1236,1236,0
20231129,175000,2708422524,1236,1236,1236,1236,0
20231129,174900,2708422524,1236,1236,1236,1236,0
20231129,174800,2708422524,1236,1236,1236,1236,0
20231129,174700,2708422524,1236,1236,1236,1236,7260
20231129,174600,2708422524,1236,1236,1236,1236,0
20231129,174500,2708422524,1236,1236,1236,1236,0
20231129,174400,2708422524,1236,1236,1236,1236,0
20231129,174300,2708422524,1236,1236,1236,1236,0
20231129,174200,2708422524,1236,1236,1236,1236,0
20231129,174100,2708422524,1236,1236,1236,1236,0
20231129,174000,2708422524,1236,1236,1236,1236,0
20231129,173900,2708422524,1236,1236,1236,1236,0
20231129,173800,2708422524,1236,1236,1236,1236,0
20231129,173700,2708422524,1236,1236,1236,1236,0
20231129,173600,2708422524,1236,1236,1236,1236,0
20231129,173500,2708422524,1236,1236,1236,1236,0
20231129,173400,2708422524,1236,1236,1236,1236,0
20231129,173300,2708422524,1236,1236,1236,1236,0
20231129,173200,2708422524,1236,1236,1236,1236,0
20231129,173100,2708422524,1236,1236,1236,1236,0
20231129,173000,2708422524,1236,1236,1236,1236,0
20231129,172900,2708422524,1236,1236,1236,1236,0
20231129,172800,2708422524,1236,1236,1236,1236,0
20231129,172700,2708422524,1236,1236,1236,1236,0
20231129,172600,2708422524,1236,1236,1236,1236,0
20231129,172500,2708422524,1236,1236,1236,1236,0
20231129,172400,2708422524,1236,1236,1236,1236,0
20231129,172300,2708422524,1236,1236,1236,1236,0
20231129,172200,2708422524,1236,1236,1236,1236,0
20231129,172100,2708422524,1236,1236,1236,1236,0
20231129,172000,2708422524,1236,1236,1236,1236,0
20231129,171900,2708422524,1236,1236,1236,1236,0
20231129,171800,2708422524,1236,1236,1236,1236,0
20231129,171700,2708422524,1236,1236,1236,1236,7260
20231129,171600,2708422524,1236,1236,1236,1236,0
20231129,171500,2708422524,1236,1236,1236,1236,0
20231129,171400,2708422524,1236,1236,1236,1236,0
20231129,171300,2708422524,1236,1236,1236,1236,0
20231129,171200,2708422524,1236,1236,1236,1236,0
20231129,171100,2708422524,1236,1236,1236,1236,0
20231129,171000,2708422524,1236,1236,1236,1236,0
20231129,170900,2708422524,1236,1236,1236,1236,0
20231129,170800,2708422524,1236,1236,1236,1236,0
20231129,170700,2708422524,1236,1236,1236,1236,0
20231129,170600,2708422524,1236,1236,1236,1236,0
20231129,170500,2708422524,1236,1236,1236,1236,0
20231129,170400,2708422524,1236,1236,1236,1236,0
20231129,170300,2708422524,1236,1236,1236,1236,0
20231129,170200,2708422524,1236,1236,1236,1236,0
20231129,170100,2708422524,1236,1236,1236,1236,0
20231129,170000,2708422524,1236,1236,1236,1236,0
20231129,165900,2708422524,1236,1236,1236,1236,0
20231129,165800,2708422524,1236,1236,1236,1236,0
20231129,165700,2708422524,1236,1236,1236,1236,0
20231129,165600,2708422524,1236,1236,1236,1236,0
20231129,165500,2708422524,1236,1236,1236,1236,0
20231129,165400,2708422524,1236,1236,1236,1236,0
20231129,165300,2708422524,1236,1236,1236,1236,0
20231129,165200,2708422524,1236,1236,1236,1236,0
20231129,165100,2708422524,1236,1236,1236,1236,0
20231129,165000,2708422524,1236,1236,1236,1236,0
20231129,164900,2708422524,1236,1236,1236,1236,0
20231129,164800,2708422524,1236,1236,1236,1236,0
20231129,164700,2708422524,1236,1236,1236,1236,7260
20231129,164600,2708422524,1236,1236,1236,1236,0
20231129,164500,2708422524,1236,1236,1236,1236,0
20231129,164400,2708422524,1236,1236,1236,1236,0
20231129,164300,2708422524,1236,1236,1236,1236,0
20231129,164200,2708422524,1236,1236,1236,1236,0
20231129,164100,2708422524,1236,1236,1236,1236,0
20231129,164000,2708422524,1236,1236,1236,1236,0
20231129,163900,2708422524,1236,1236,1236,1236,0
20231129,163800,2708422524,1236,1236,1236,1236,0
20231129,163700,2708422524,1236,1236,1236,1236,0
20231129,163600,2708422524,1236,1236,1236,1236,0
20231129,163500,2708422524,1236,1236,1236,1236,0
20231129,163400,2708422524,1236,1236,1236,1236,0
20231129,163300,2708422524,1236,1236,1236,1236,0
20231129,163200,2708422524,1236,1236,1236,1236,0
20231129,163100,2708422524,1236,1236,1236,1236,0
20231129,163000,2708422524,1236,1236,1236,1236,0
20231129,162900,2708422524,1236,1236,1236,1236,0
20231129,162800,2708422524,1236,1236,1236,1236,0
20231129,162700,2708422524,1236,1236,1236,1236,0
20231129,162600,2708422524,1236,1236,1236,1236,0
20231129,162500,2708422524,1236,1236,1236,1236,0
20231129,162400,2708422524,1236,1236,1236,1236,0
20231129,162300,2708422524,1236,1236,1236,1236,0
20231129,162200,2708422524,1236,1236,1236,1236,0
20231129,162100,2708422524,1236,1236,1236,1236,0
20231129,162000,2708422524,1236,1236,1236,1236,0
20231129,161900,2708422524,1236,1236,1236,1236,0
20231129,161800,2708422524,1236,1236,1236,1236,0
20231129,161700,2708422524,1236,1236,1236,1236,7260
20231129,161600,2708422524,1236,1236,1236,1236,0
20231129,161500,2708422524,1236,1236,1236,1236,0
20231129,161400,2708422524,1236,1236,1236,1236,0
20231129,161300,2708422524,1236,1236,1236,1236,0
20231129,161200,2708422524,1236,1236,1236,1236,0
20231129,161100,2708422524,1236,1236,1236,1236,0
20231129,161000,2708422524,1236,1236,1236,1236,0
20231129,160900,2708422524,1236,1236,1236,1236,0
20231129,160800,2708422524,1236,1236,1236,1236,0
20231129,160700,2708422524,1236,1236,1236,1236,0
20231129,160600,2708422524,1236,1236,1236,1236,0
20231129,160500,2708422524,1236,1236,1236,1236,0
20231129,160400,2708422524,1236,1236,1236,1236,0
20231129,160300,2708422524,1236,1236,1236,1236,0
20231129,160200,2708422524,1236,1236,1236,1236,0
20231129,160100,2708422524,1236,1236,1236,1236,0
20231129,160000,2708422524,1236,1236,1236,1236,0
20231129,155900,2708422524,1236,1236,1236,1236,0
20231129,155800,2708422524,1236,1236,1236,1236,0
20231129,155700,2708422524,1236,1236,1236,1236,0
20231129,155600,2708422524,1236,1236,1236,1236,0
20231129,155500,2708422524,1236,1236,1236,1236,0
20231129,155400,2708422524,1236,1236,1236,1236,0
20231129,155300,2708422524,1236,1236,1236,1236,0
20231129,155200,2708422524,1236,1236,1236,1236,0
20231129,155100,2708422524,1236,1236,1236,1236,0
20231129,155000,2708422524,1236,1236,1236,1236,0
20231129,154900,2708422524,1236,1236,1236,1236,0
20231129,154800,2708422524,1236,1236,1236,1236,0
20231129,154700,2708422524,1236,1236,1236,1236,7260
20231129,154600,2708422524,1236,1236,1236,1236,0
20231129,154500,2708422524,1236,1236,1236,1236,0
20231129,154400,2708422524,1236,1236,1236,1236,0
20231129,154300,2708422524,1236,1236,1236,1236,0
20231129,154200,2708422524,1236,1236,1236,1236,0
20231129,154100,2708422524,1236,1236,1236,1236,0
20231129,154000,2708422524,1236,1236,1236,1236,0
20231129,153900,2708422524,1236,1236,1236,1236,0
20231129,153800,2708422524,1236,1236,1236,1236,0
20231129,153700,2708422524,1236,1236,1236,1236,0
20231129,153600,2708422524,1236,1236,1236,1236,0
20231129,153500,2708422524,1236,1236,1236,1236,0
20231129,153400,2708422524,1236,1236,1236,1236,0
20231129,153300,2708422524,1236,1236,1236,1236,0
20231129,153200,2708422524,1236,1236,1236,1236,0
20231129,153100,2708422524,1236,1236,1236,1236,0
20231129,153000,2708422524,1236,1236,1236,1236,7260
20231129,152900,2699449164,1236,1236,1236,1236,0
20231129,152800,2699449164,1236,1236,1236,1236,0
20231129,152700,2699449164,1236,1236,1236,1236,0
20231129,152600,2699449164,1236,1236,1236,1236,0
20231129,152500,2699449164,1236,1236,1236,1236,0
20231129,152400,2699449164,1236,1236,1236,1236,0
20231129,152300,2699449164,1236,1236,1236,1236,0
20231129,152200,2699449164,1236,1236,1236,1236,0
20231129,152100,2699449164,1236,1236,1236,1236,0
20231129,152000,2699449164,1236,1236,1236,1236,0
20231129,151900,2699449164,1236,1235,1236,1231,1937
20231129,151800,2697057084,1232,1236,1236,1232,501
20231129,151700,2696438847,1237,1236,1237,1236,300
20231129,151600,2696068046,1237,1236,1237,1236,13467
20231129,151500,2679422833,1236,1236,1236,1236,3254
20231129,151400,2675400889,1237,1237,1237,1237,0
20231129,151300,2675400889,1237,1233,1237,1233,117
20231129,151200,2675256624,1233,1233,1233,1233,361
20231129,151100,2674811511,1233,1237,1237,1233,54
20231129,151000,2674744925,1233,1237,1238,1233,3736
20231129,150900,2670133434,1239,1239,1239,1239,6
20231129,150800,2670126000,1239,1239,1239,1239,0
20231129,150700,2670126000,1239,1239,1239,1239,0
20231129,150600,2670126000,1239,1233,1241,1233,177
20231129,150500,2669907745,1240,1240,1240,1240,1000
20231129,150400,2668667745,1240,1240,1240,1240,1250
20231129,150300,2667117745,1240,1240,1240,1240,0
20231129,150200,2667117745,1240,1234,1240,1234,221
20231129,150100,2666845024,1235,1235,1240,1235,204
20231129,150000,2666593079,1241,1237,1241,1235,241
20231129,145900,2666295420,1242,1242,1242,1242,51
20231129,145800,2666232078,1242,1238,1242,1238,8
20231129,145700,2666222154,1233,1233,1237,1233,263
20231129,145600,2665897871,1233,1234,1234,1233,2514
20231129,145500,2662797945,1234,1236,1236,1234,1154
20231129,145400,2661372441,1236,1236,1236,1234,440
20231129,145300,2660829033,1236,1233,1236,1233,891
20231129,145200,2659728538,1233,1232,1233,1232,3918
20231129,145100,2654897677,1232,1229,1232,1229,847
20231129,145000,2653856576,1233,1229,1233,1229,263
20231129,144900,2653533341,1229,1229,1233,1229,173
20231129,144800,2653320720,1229,1233,1233,1229,3232
20231129,144700,2649348192,1233,1233,1233,1233,0
20231129,144600,2649348192,1233,1230,1233,1229,4410
20231129,144500,2643927853,1229,1222,1229,1222,10549
20231129,144400,2630963945,1229,1229,1229,1229,1938
20231129,144300,2628582143,1229,1229,1230,1229,88
20231129,144200,2628473977,1229,1230,1230,1229,2579
20231129,144100,2625304385,1229,1229,1229,1229,6996
20231129,144000,2616706301,1229,1229,1229,1229,3152
20231129,143900,2612832493,1229,1229,1229,1229,0
20231129,143800,2612832493,1229,1229,1229,1229,1
20231129,143700,2612831264,1221,1221,1221,1221,0
20231129,143600,2612831264,1221,1221,1221,1221,0
20231129,143500,2612831264,1221,1222,1230,1221,1110
20231129,143400,2611468466,1222,1222,1222,1222,374
20231129,143300,2611011438,1221,1222,1222,1221,529
20231129,143200,2610365306,1221,1222,1222,1221,1061
20231129,143100,2609069764,1222,1222,1224,1222,586
20231129,143000,2608353388,1222,1216,1222,1214,4832
20231129,142900,2602473436,1221,1216,1221,1216,212
20231129,142800,2602215639,1216,1221,1221,1216,838
20231129,142700,2601195798,1217,1218,1218,1217,1109
20231129,142600,2599845156,1222,1222,1222,1222,0
20231129,142500,2599845156,1222,1222,1222,1222,1
20231129,142400,2599843934,1218,1218,1218,1218,228
20231129,142300,2599566230,1218,1218,1218,1218,94
20231129,142200,2599451738,1218,1218,1218,1218,2262
20231129,142100,2596696622,1218,1218,1218,1218,3168
20231129,142000,2592837998,1218,1218,1218,1218,330
20231129,141900,2592436058,1221,1221,1221,1221,500
20231129,141800,2591825558,1222,1222,1222,1222,1
20231129,141700,2591824336,1218,1218,1218,1218,831
20231129,141600,2590812178,1218,1218,1222,1218,298
20231129,141500,2590449206,1222,1222,1222,1218,538
20231129,141400,2589793910,1218,1218,1222,1218,39
20231129,141300,2589746404,1218,1218,1218,1218,1059
20231129,141200,2588456542,1218,1218,1218,1218,0
20231129,141100,2588456542,1218,1218,1218,1218,620
20231129,141000,2587701382,1218,1218,1218,1218,5098
20231129,140900,2581492018,1218,1218,1218,1218,214
20231129,140800,2581231366,1219,1223,1223,1218,2663
20231129,140700,2577985158,1223,1219,1223,1219,58
20231129,140600,2577914448,1218,1218,1218,1218,0
20231129,140500,2577914448,1218,1218,1218,1218,1272
20231129,140400,2576365152,1223,1219,1223,1218,1060
20231129,140300,2575074034,1224,1218,1224,1218,117
20231129,140200,2574931522,1224,1224,1224,1224,1
20231129,140100,2574930298,1224,1218,1224,1218,1001
20231129,140000,2573711074,1224,1220,1224,1219,57
20231129,135900,2573641585,1224,1224,1224,1224,0
20231129,135800,2573641585,1224,1218,1224,1218,267
20231129,135700,2573316361,1224,1219,1224,1218,2973
20231129,135600,2569695132,1218,1218,1218,1218,0
20231129,135500,2569695132,1218,1218,1218,1218,0
20231129,135400,2569695132,1218,1224,1224,1218,760
20231129,135300,2568766242,1224,1224,1224,1224,9
20231129,135200,2568755226,1224,1226,1226,1218,3476
20231129,135100,2564508541,1226,1226,1228,1225,235
20231129,135000,2564220199,1226,1222,1226,1222,1589
20231129,134900,2562274821,1221,1221,1221,1221,0
20231129,134800,2562274821,1221,1221,1221,1221,398
20231129,134700,2561788863,1221,1221,1221,1221,48
20231129,134600,2561730255,1221,1220,1221,1220,833
20231129,134500,2560713195,1220,1220,1220,1220,99
20231129,134400,2560592415,1220,1220,1220,1220,0
20231129,134300,2560592415,1220,1220,1220,1220,766
20231129,134200,2559657895,1220,1220,1220,1220,0
20231129,134100,2559657895,1220,1220,1220,1220,609
20231129,134000,2558914915,1222,1222,1222,1222,0
20231129,133900,2558914915,1222,1222,1222,1222,0
20231129,133800,2558914915,1222,1220,1223,1220,3160
20231129,133700,2555056363,1218,1218,1218,1218,458
20231129,133600,2554498519,1220,1215,1220,1215,8014
20231129,133500,2544739111,1214,1215,1215,1214,2484
20231129,133400,2541723515,1217,1215,1217,1215,39
20231129,133300,2541676108,1215,1215,1215,1215,228
20231129,133200,2541399088,1217,1217,1217,1217,100
20231129,133100,2541277388,1217,1217,1217,1217,0
20231129,133000,2541277388,1217,1215,1217,1215,701
20231129,132900,2540424279,1215,1215,1215,1215,0
20231129,132800,2540424279,1215,1215,1215,1215,0
20231129,132700,2540424279,1215,1215,1215,1214,626
20231129,132600,2539663725,1215,1215,1215,1215,1061
20231129,132500,2538374610,1217,1217,1217,1217,2
20231129,132400,2538372176,1216,1215,1218,1215,280
20231129,132300,2538031683,1219,1219,1219,1219,0
20231129,132200,2538031683,1219,1219,1219,1219,80
20231129,132100,2537934163,1219,1215,1219,1215,2120
20231129,132000,2535352989,1215,1212,1215,1212,1668
20231129,131900,2533329158,1211,1211,1211,1211,1874
20231129,131800,2531059744,1211,1211,1212,1211,16049
20231129,131700,2511624404,1212,1212,1212,1212,1
20231129,131600,2511623192,1212,1212,1212,1212,2
20231129,131500,2511620768,1211,1212,1212,1211,483
20231129,131400,2511035724,1212,1211,1212,1211,1179
20231129,131300,2509607048,1211,1210,1211,1210,694
20231129,131200,2508767306,1210,1207,1211,1206,95
20231129,131100,2508652697,1207,1207,1207,1207,70
20231129,131000,2508568207,1207,1207,1207,1207,3
20231129,130900,2508564586,1207,1209,1212,1206,1858
20231129,130800,2506322230,1212,1207,1212,1207,84
20231129,130700,2506220785,1207,1203,1208,1203,953
20231129,130600,2505070398,1203,1204,1204,1203,53
20231129,130500,2505006589,1203,1203,1203,1203,180
20231129,130400,2504790049,1200,1203,1203,1200,1027
20231129,130300,2503557643,1200,1201,1205,1200,1036
20231129,130200,2502314416,1206,1206,1206,1206,9
20231129,130100,2502303562,1206,1205,1206,1205,10
20231129,130000,2502291504,1206,1206,1206,1206,3
20231129,125900,2502287886,1200,1200,1200,1200,3256
20231129,125800,2498380686,1200,1200,1200,1200,5
20231129,125700,2498374686,1197,1200,1200,1197,1007
20231129,125600,2497169247,1200,1200,1200,1200,1172
20231129,125500,2495762847,1200,1200,1200,1200,3457
20231129,125400,2491614447,1200,1196,1200,1196,13206
20231129,125300,2475820067,1204,1204,1204,1204,0
20231129,125200,2475820067,1204,1196,1204,1196,290
20231129,125100,2475472427,1196,1198,1198,1196,5586
20231129,125000,2468791369,1198,1197,1198,1192,4409
20231129,124900,2463520950,1198,1200,1201,1198,9895
20231129,124800,2451647114,1201,1205,1205,1200,11800
20231129,124700,2437484939,1204,1207,1207,1204,21426
20231129,124600,2411643911,1208,1208,1208,1207,511
20231129,124500,2411027125,1207,1207,1207,1207,1058
20231129,124400,2409750119,1207,1207,1207,1207,100
20231129,124300,2409629419,1206,1206,1206,1206,1000
20231129,124200,2408423419,1206,1206,1206,1206,0
20231129,124100,2408423419,1206,1206,1206,1206,473
20231129,124000,2407852981,1208,1206,1208,1206,226
20231129,123900,2407580089,1206,1206,1206,1206,13
20231129,123800,2407564411,1207,1208,1208,1207,454
20231129,123700,2407016429,1208,1207,1208,1207,962
20231129,123600,2405855277,1207,1207,1207,1207,25
20231129,123500,2405825102,1207,1206,1207,1206,1257
20231129,123400,2404307927,1206,1207,1207,1206,446
20231129,123300,2403769612,1207,1207,1207,1206,3555
20231129,123200,2399480475,1209,1209,1209,1209,143
20231129,123100,2399307588,1210,1210,1210,1210,0
20231129,123000,2399307588,1210,1210,1210,1210,0
20231129,122900,2399307588,1210,1207,1210,1206,1667
20231129,122800,2397291360,1206,1206,1210,1205,2548
20231129,122700,2394220042,1210,1205,1210,1205,805
20231129,122600,2393249992,1205,1205,1205,1205,2219
20231129,122500,2390576097,1205,1205,1205,1205,1432
20231129,122400,2388850537,1205,1209,1209,1205,2316
20231129,122300,2386059157,1209,1209,1209,1209,30
20231129,122200,2386022887,1209,1208,1209,1208,334
20231129,122100,2385619281,1208,1208,1208,1208,100
20231129,122000,2385498481,1208,1205,1208,1205,351
20231129,121900,2385074873,1201,1201,1201,1201,800
20231129,121800,2384114073,1201,1201,1201,1201,524
20231129,121700,2383484749,1201,1200,1202,1200,1172
20231129,121600,2382077404,1200,1205,1205,1200,20391
20231129,121500,2357542646,1205,1205,1205,1205,848
20231129,121400,2356520806,1205,1208,1208,1204,610
20231129,121300,2355786196,1204,1203,1205,1203,557
20231129,121200,2355115590,1204,1205,1205,1204,9622
20231129,121100,2343530664,1204,1208,1209,1204,3408
20231129,121000,2339426893,1208,1208,1208,1208,96
20231129,120900,2339310925,1204,1211,1211,1204,84
20231129,120800,2339209775,1206,1207,1215,1206,3054
20231129,120700,2335509380,1206,1207,1212,1206,4703
20231129,120600,2329830756,1208,1208,1208,1208,3082
20231129,120500,2326107700,1201,1201,1201,1201,0
20231129,120400,2326107700,1201,1201,1203,1201,2229
20231129,120300,2323429805,1201,1202,1202,1201,7261
20231129,120200,2314708612,1202,1206,1206,1201,7171
20231129,120100,2306077772,1206,1206,1206,1206,11
20231129,120000,2306064506,1207,1204,1207,1203,39
20231129,115900,2306017462,1207,1206,1207,1201,2497
20231129,115800,2303015307,1206,1204,1206,1201,1375
20231129,115700,2301359884,1204,1214,1214,1201,5046
20231129,115600,2295284182,1214,1216,1216,1208,1645
20231129,115500,2293295620,1217,1217,1224,1209,2468
20231129,115400,2290306511,1219,1203,1219,1202,4498
20231129,115300,2284880607,1202,1221,1221,1202,19414
20231129,115200,2261338112,1220,1222,1224,1220,3600
20231129,115100,2256944518,1222,1223,1224,1221,2691
20231129,115000,2253657329,1223,1222,1223,1222,336
20231129,114900,2253246623,1223,1222,1223,1222,3727
20231129,114800,2248691429,1222,1223,1223,1222,2002
20231129,114700,2246243993,1225,1222,1225,1222,406
20231129,114600,2245747858,1225,1225,1225,1223,3336
20231129,114500,2241662372,1225,1225,1225,1225,5700
20231129,114400,2234679872,1225,1227,1227,1225,1530
20231129,114300,2232805055,1235,1227,1246,1227,4999
20231129,114200,2226662055,1228,1224,1229,1221,5239
20231129,114100,2220243375,1221,1243,1243,1221,24805
20231129,114000,2189585623,1244,1247,1247,1244,3272
20231129,113900,2185511963,1246,1246,1246,1245,11833
20231129,113800,2170775603,1246,1246,1251,1246,333
20231129,113700,2170360680,1246,1252,1252,1246,3457
20231129,113600,2166049129,1249,1253,1254,1249,11389
20231129,113500,2151800700,1259,1259,1259,1259,0
20231129,113400,2151800700,1259,1253,1261,1253,414
20231129,113300,2151280804,1253,1259,1259,1252,3778
20231129,113200,2146546894,1259,1259,1259,1259,0
20231129,113100,2146546894,1259,1256,1259,1253,4575
20231129,113000,2140809658,1256,1258,1259,1256,410
20231129,112900,2140294629,1255,1256,1258,1255,833
20231129,112800,2139248706,1256,1260,1260,1256,1149
20231129,112700,2137804432,1260,1269,1273,1260,711
20231129,112600,2136901897,1270,1257,1270,1256,5523
20231129,112500,2129916642,1259,1257,1259,1257,3
20231129,112400,2129912869,1254,1254,1254,1254,7
20231129,112300,2129904091,1253,1254,1254,1253,730
20231129,112200,2128989241,1253,1258,1258,1253,19274
20231129,112100,2104794681,1258,1272,1272,1258,2068
20231129,112000,2102188675,1272,1257,1272,1256,1333
20231129,111900,2100503731,1257,1262,1262,1257,8209
20231129,111800,2090166102,1267,1264,1267,1261,1349
20231129,111700,2088464106,1264,1267,1267,1262,1253
20231129,111600,2086880294,1264,1269,1269,1262,4775
20231129,111500,2080837870,1269,1280,1284,1269,5430
20231129,111400,2073883560,1280,1273,1284,1270,12070
20231129,111300,2058450295,1273,1259,1273,1259,2429
20231129,111200,2055375244,1259,1265,1266,1258,1181
20231129,111100,2053884591,1266,1267,1267,1257,2104
20231129,111000,2051237037,1264,1270,1276,1264,2202
20231129,110900,2048433000,1270,1259,1270,1259,7531
20231129,110800,2038933276,1260,1255,1260,1254,4415
20231129,110700,2033390904,1256,1255,1262,1255,1220
20231129,110600,2031855269,1254,1260,1261,1254,10006
20231129,110500,2019266074,1260,1267,1270,1252,12521
20231129,110400,2003500774,1267,1270,1270,1261,5021
20231129,110300,1997139986,1274,1259,1278,1257,6080
20231129,110200,1989456722,1261,1265,1269,1259,21946
20231129,110100,1961775110,1269,1270,1270,1260,31491
20231129,110000,1921955633,1270,1277,1283,1269,33260
20231129,105900,1879622309,1277,1285,1300,1277,21986
20231129,105800,1851328986,1285,1296,1303,1285,23990
20231129,105700,1820327900,1294,1297,1315,1283,54368
20231129,105600,1750108409,1297,1306,1309,1297,39548
20231129,105500,1698620439,1306,1301,1318,1300,35873
20231129,105400,1651642237,1302,1319,1319,1302,56184
20231129,105300,1578200624,1327,1336,1337,1317,57052
20231129,105200,1502644851,1336,1319,1340,1313,77787
20231129,105100,1399556242,1320,1343,1367,1319,136834
20231129,105000,1216147116,1342,1369,1376,1333,218755
20231129,104900,920504107,1369,1295,1370,1295,300427
20231129,104800,520399125,1295,1281,1295,1281,38702
20231129,104700,470442884,1280,1276,1280,1276,6142
20231129,104600,462590407,1276,1276,1276,1276,0
20231129,104500,462590407,1276,1276,1276,1276,4
20231129,104400,462585303,1276,1276,1276,1276,1
20231129,104300,462584027,1269,1273,1273,1269,4192
20231129,104200,457260870,1276,1276,1276,1276,0
20231129,104100,457260870,1276,1276,1276,1276,0
20231129,104000,457260870,1276,1276,1276,1276,0
20231129,103900,457260870,1276,1273,1277,1273,1065
20231129,103800,455902865,1270,1270,1270,1270,0
20231129,103700,455902865,1270,1270,1270,1270,0
20231129,103600,455902865,1270,1270,1270,1270,0
20231129,103500,455902865,1270,1270,1270,1270,0
20231129,103400,455902865,1270,1270,1270,1270,0
20231129,103300,455902865,1270,1276,1277,1270,211
20231129,103200,455633688,1276,1270,1276,1270,741
20231129,103100,454692612,1276,1276,1276,1276,0
20231129,103000,454692612,1276,1270,1276,1269,3757
20231129,102900,449920356,1270,1270,1270,1270,300
20231129,102800,449539356,1278,1270,1278,1270,7
20231129,102700,449530418,1270,1272,1272,1269,8068
20231129,102600,439276327,1271,1282,1282,1271,788
20231129,102500,438273049,1282,1275,1282,1275,51
20231129,102400,438207920,1275,1282,1282,1270,13955
20231129,102300,420384324,1281,1281,1281,1281,0
20231129,102200,420384324,1281,1281,1281,1281,0
20231129,102100,420384324,1281,1281,1281,1281,0
20231129,102000,420384324,1281,1283,1283,1281,124
20231129,101900,420225284,1285,1284,1285,1284,151
20231129,101800,420031348,1281,1281,1281,1281,0
20231129,101700,420031348,1281,1281,1281,1280,1996
20231129,101600,417474867,1287,1287,1287,1287,1
20231129,101500,417473580,1281,1281,1281,1281,1
20231129,101400,417472299,1280,1280,1280,1280,0
20231129,101300,417472299,1280,1280,1280,1280,80
20231129,101200,417369899,1279,1279,1280,1279,648
20231129,101100,416540879,1287,1280,1287,1280,13
20231129,101000,416524169,1279,1279,1279,1279,0
20231129,100900,416524169,1279,1287,1287,1279,11
20231129,100800,416510092,1279,1279,1279,1279,30
20231129,100700,416471722,1278,1278,1278,1278,0
20231129,100600,416471722,1278,1289,1289,1278,867
20231129,100500,415361929,1289,1284,1289,1284,12
20231129,100400,415346481,1284,1284,1284,1284,186
20231129,100300,415107657,1283,1283,1285,1283,2165
20231129,100200,412327651,1283,1293,1293,1283,474
20231129,100100,411714832,1280,1295,1295,1280,248
20231129,100000,411395930,1295,1285,1296,1285,3300
20231129,095900,407144827,1280,1270,1280,1270,1684
20231129,095800,404995262,1271,1271,1271,1271,0
20231129,095700,404995262,1271,1271,1271,1270,2962
20231129,095600,401231228,1272,1272,1272,1272,21
20231129,095500,401204516,1272,1272,1272,1272,119
20231129,095400,401053148,1272,1275,1275,1272,181
20231129,095300,400822580,1273,1273,1273,1273,1
20231129,095200,400821307,1273,1275,1275,1272,983
20231129,095100,399568968,1272,1275,1275,1272,4179
20231129,095000,394241260,1273,1281,1281,1273,240
20231129,094900,393934780,1282,1275,1282,1273,565
20231129,094800,393215198,1287,1287,1287,1287,0
20231129,094700,393215198,1287,1282,1287,1273,4207
20231129,094600,387846663,1282,1282,1282,1276,4860
20231129,094500,381616455,1282,1285,1285,1282,169
20231129,094400,381399530,1282,1285,1285,1282,856
20231129,094300,380301238,1285,1285,1297,1281,2204
20231129,094200,377470074,1298,1288,1298,1278,6431
20231129,094100,369174558,1272,1272,1289,1271,8401
20231129,094000,358392268,1274,1271,1274,1271,99
20231129,093900,358266236,1271,1270,1271,1270,151
20231129,093800,358074382,1271,1263,1271,1263,1451
20231129,093700,356240260,1263,1266,1266,1260,13841
20231129,093600,338761483,1266,1274,1274,1266,1471
20231129,093500,336896909,1268,1266,1268,1264,4473
20231129,093400,331233798,1274,1278,1278,1266,7592
20231129,093300,321563659,1279,1278,1280,1278,3993
20231129,093200,316458979,1280,1282,1283,1280,180
20231129,093100,316228239,1283,1283,1283,1283,1324
20231129,093000,314529547,1283,1282,1283,1274,2427
20231129,092900,311423999,1282,1277,1290,1274,11250
20231129,092800,296979777,1274,1281,1305,1274,41776
20231129,092700,243389849,1296,1297,1301,1274,32858
20231129,092600,200868178,1299,1270,1299,1263,7887
20231129,092500,190677126,1270,1263,1271,1258,14925
20231129,092400,171782353,1261,1260,1261,1260,24648
20231129,092300,140701826,1260,1258,1260,1258,2376
20231129,092200,137708738,1261,1248,1261,1248,6786
20231129,092100,129192087,1247,1245,1247,1245,2090
20231129,092000,126587887,1245,1245,1245,1245,803
20231129,091900,125588152,1246,1246,1246,1246,301
20231129,091800,125213106,1247,1247,1247,1247,1
20231129,091700,125211859,1243,1243,1243,1243,0
20231129,091600,125211859,1243,1247,1247,1243,693
20231129,091500,124349388,1242,1243,1243,1242,1062
20231129,091400,123029331,1243,1243,1243,1243,1
20231129,091300,123028088,1249,1243,1249,1243,51
20231129,091200,122964689,1249,1242,1249,1242,661
20231129,091100,122139765,1242,1242,1242,1242,12
20231129,091000,122124861,1242,1242,1242,1242,0
20231129,090900,122124861,1242,1242,1242,1242,6476
20231129,090800,114081669,1242,1242,1242,1242,0
20231129,090700,114081669,1242,1248,1248,1242,1358
20231129,090600,112386927,1249,1257,1257,1248,5756
20231129,090500,105187522,1258,1261,1261,1248,5
20231129,090400,105181233,1248,1257,1269,1241,12805
20231129,090300,89149037,1257,1249,1293,1249,4627
20231129,090200,83337815,1251,1243,1255,1236,7958
20231129,090100,73430673,1255,1233,1256,1210,11255
20231129,090000,59476476,1236,1334,1334,1236,45898