stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231129,184300,75989683,473,473,473,473,7447
20231129,184200,75989683,473,473,473,473,0
20231129,184100,75989683,473,473,473,473,0
20231129,184000,75989683,473,473,473,473,0
20231129,183900,75989683,473,473,473,473,0
20231129,183800,75989683,473,473,473,473,0
20231129,183700,75989683,473,473,473,473,0
20231129,183600,75989683,473,473,473,473,0
20231129,183500,75989683,473,473,473,473,0
20231129,183400,75989683,473,473,473,473,0
20231129,183300,75989683,473,473,473,473,0
20231129,183200,75989683,473,473,473,473,0
20231129,183100,75989683,473,473,473,473,0
20231129,183000,75989683,473,473,473,473,0
20231129,182900,75989683,473,473,473,473,0
20231129,182800,75989683,473,473,473,473,0
20231129,182700,75989683,473,473,473,473,0
20231129,182600,75989683,473,473,473,473,0
20231129,182500,75989683,473,473,473,473,0
20231129,182400,75989683,473,473,473,473,0
20231129,182300,75989683,473,473,473,473,0
20231129,182200,75989683,473,473,473,473,0
20231129,182100,75989683,473,473,473,473,0
20231129,182000,75989683,473,473,473,473,0
20231129,181900,75989683,473,473,473,473,0
20231129,181800,75989683,473,473,473,473,0
20231129,181700,75989683,473,473,473,473,0
20231129,181600,75989683,473,473,473,473,0
20231129,181500,75989683,473,473,473,473,0
20231129,181400,75989683,473,473,473,473,0
20231129,181300,75989683,473,473,473,473,7447
20231129,181200,75989683,473,473,473,473,0
20231129,181100,75989683,473,473,473,473,0
20231129,181000,75989683,473,473,473,473,0
20231129,180900,75989683,473,473,473,473,0
20231129,180800,75989683,473,473,473,473,0
20231129,180700,75989683,473,473,473,473,0
20231129,180600,75989683,473,473,473,473,0
20231129,180500,75989683,473,473,473,473,0
20231129,180400,75989683,473,473,473,473,0
20231129,180300,75989683,473,473,473,473,0
20231129,180200,75989683,473,473,473,473,0
20231129,180100,75989683,473,473,473,473,0
20231129,180000,75989683,473,473,473,473,0
20231129,175900,75989683,473,473,473,473,0
20231129,175800,75989683,473,473,473,473,0
20231129,175700,75989683,473,473,473,473,0
20231129,175600,75989683,473,473,473,473,0
20231129,175500,75989683,473,473,473,473,0
20231129,175400,75989683,473,473,473,473,0
20231129,175300,75989683,473,473,473,473,0
20231129,175200,75989683,473,473,473,473,0
20231129,175100,75989683,473,473,473,473,0
20231129,175000,75989683,473,473,473,473,0
20231129,174900,75989683,473,473,473,473,0
20231129,174800,75989683,473,473,473,473,0
20231129,174700,75989683,473,473,473,473,0
20231129,174600,75989683,473,473,473,473,0
20231129,174500,75989683,473,473,473,473,0
20231129,174400,75989683,473,473,473,473,0
20231129,174300,75989683,473,473,473,473,7447
20231129,174200,75989683,473,473,473,473,0
20231129,174100,75989683,473,473,473,473,0
20231129,174000,75989683,473,473,473,473,0
20231129,173900,75989683,473,473,473,473,0
20231129,173800,75989683,473,473,473,473,0
20231129,173700,75989683,473,473,473,473,0
20231129,173600,75989683,473,473,473,473,0
20231129,173500,75989683,473,473,473,473,0
20231129,173400,75989683,473,473,473,473,0
20231129,173300,75989683,473,473,473,473,0
20231129,173200,75989683,473,473,473,473,0
20231129,173100,75989683,473,473,473,473,0
20231129,173000,75989683,473,473,473,473,0
20231129,172900,75989683,473,473,473,473,0
20231129,172800,75989683,473,473,473,473,0
20231129,172700,75989683,473,473,473,473,0
20231129,172600,75989683,473,473,473,473,0
20231129,172500,75989683,473,473,473,473,0
20231129,172400,75989683,473,473,473,473,0
20231129,172300,75989683,473,473,473,473,0
20231129,172200,75989683,473,473,473,473,0
20231129,172100,75989683,473,473,473,473,0
20231129,172000,75989683,473,473,473,473,0
20231129,171900,75989683,473,473,473,473,0
20231129,171800,75989683,473,473,473,473,0
20231129,171700,75989683,473,473,473,473,0
20231129,171600,75989683,473,473,473,473,0
20231129,171500,75989683,473,473,473,473,0
20231129,171400,75989683,473,473,473,473,0
20231129,171300,75989683,473,473,473,473,7447
20231129,171200,75989683,473,473,473,473,0
20231129,171100,75989683,473,473,473,473,0
20231129,171000,75989683,473,473,473,473,0
20231129,170900,75989683,473,473,473,473,0
20231129,170800,75989683,473,473,473,473,0
20231129,170700,75989683,473,473,473,473,0
20231129,170600,75989683,473,473,473,473,0
20231129,170500,75989683,473,473,473,473,0
20231129,170400,75989683,473,473,473,473,0
20231129,170300,75989683,473,473,473,473,0
20231129,170200,75989683,473,473,473,473,0
20231129,170100,75989683,473,473,473,473,0
20231129,170000,75989683,473,473,473,473,0
20231129,165900,75989683,473,473,473,473,0
20231129,165800,75989683,473,473,473,473,0
20231129,165700,75989683,473,473,473,473,0
20231129,165600,75989683,473,473,473,473,0
20231129,165500,75989683,473,473,473,473,0
20231129,165400,75989683,473,473,473,473,0
20231129,165300,75989683,473,473,473,473,0
20231129,165200,75989683,473,473,473,473,0
20231129,165100,75989683,473,473,473,473,0
20231129,165000,75989683,473,473,473,473,0
20231129,164900,75989683,473,473,473,473,0
20231129,164800,75989683,473,473,473,473,0
20231129,164700,75989683,473,473,473,473,0
20231129,164600,75989683,473,473,473,473,0
20231129,164500,75989683,473,473,473,473,0
20231129,164400,75989683,473,473,473,473,0
20231129,164300,75989683,473,473,473,473,7447
20231129,164200,75989683,473,473,473,473,0
20231129,164100,75989683,473,473,473,473,0
20231129,164000,75989683,473,473,473,473,0
20231129,163900,75989683,473,473,473,473,0
20231129,163800,75989683,473,473,473,473,0
20231129,163700,75989683,473,473,473,473,0
20231129,163600,75989683,473,473,473,473,0
20231129,163500,75989683,473,473,473,473,0
20231129,163400,75989683,473,473,473,473,0
20231129,163300,75989683,473,473,473,473,0
20231129,163200,75989683,473,473,473,473,0
20231129,163100,75989683,473,473,473,473,0
20231129,163000,75989683,473,473,473,473,0
20231129,162900,75989683,473,473,473,473,0
20231129,162800,75989683,473,473,473,473,0
20231129,162700,75989683,473,473,473,473,0
20231129,162600,75989683,473,473,473,473,0
20231129,162500,75989683,473,473,473,473,0
20231129,162400,75989683,473,473,473,473,0
20231129,162300,75989683,473,473,473,473,0
20231129,162200,75989683,473,473,473,473,0
20231129,162100,75989683,473,473,473,473,0
20231129,162000,75989683,473,473,473,473,0
20231129,161900,75989683,473,473,473,473,0
20231129,161800,75989683,473,473,473,473,0
20231129,161700,75989683,473,473,473,473,0
20231129,161600,75989683,473,473,473,473,0
20231129,161500,75989683,473,473,473,473,0
20231129,161400,75989683,473,473,473,473,0
20231129,161300,75989683,473,473,473,473,7447
20231129,161200,75989683,473,473,473,473,0
20231129,161100,75989683,473,473,473,473,0
20231129,161000,75989683,473,473,473,473,0
20231129,160900,75989683,473,473,473,473,0
20231129,160800,75989683,473,473,473,473,0
20231129,160700,75989683,473,473,473,473,0
20231129,160600,75989683,473,473,473,473,0
20231129,160500,75989683,473,473,473,473,0
20231129,160400,75989683,473,473,473,473,0
20231129,160300,75989683,473,473,473,473,0
20231129,160200,75989683,473,473,473,473,0
20231129,160100,75989683,473,473,473,473,0
20231129,160000,75989683,473,473,473,473,0
20231129,155900,75989683,473,473,473,473,0
20231129,155800,75989683,473,473,473,473,0
20231129,155700,75989683,473,473,473,473,0
20231129,155600,75989683,473,473,473,473,0
20231129,155500,75989683,473,473,473,473,0
20231129,155400,75989683,473,473,473,473,0
20231129,155300,75989683,473,473,473,473,0
20231129,155200,75989683,473,473,473,473,0
20231129,155100,75989683,473,473,473,473,0
20231129,155000,75989683,473,473,473,473,0
20231129,154900,75989683,473,473,473,473,0
20231129,154800,75989683,473,473,473,473,0
20231129,154700,75989683,473,473,473,473,0
20231129,154600,75989683,473,473,473,473,0
20231129,154500,75989683,473,473,473,473,0
20231129,154400,75989683,473,473,473,473,0
20231129,154300,75989683,473,473,473,473,7447
20231129,154200,75989683,473,473,473,473,0
20231129,154100,75989683,473,473,473,473,0
20231129,154000,75989683,473,473,473,473,0
20231129,153900,75989683,473,473,473,473,0
20231129,153800,75989683,473,473,473,473,0
20231129,153700,75989683,473,473,473,473,0
20231129,153600,75989683,473,473,473,473,0
20231129,153500,75989683,473,473,473,473,0
20231129,153400,75989683,473,473,473,473,0
20231129,153300,75989683,473,473,473,473,0
20231129,153200,75989683,473,473,473,473,0
20231129,153100,75989683,473,473,473,473,0
20231129,153000,75989683,473,473,473,473,7447
20231129,152900,72467252,473,473,473,473,0
20231129,152800,72467252,473,473,473,473,0
20231129,152700,72467252,473,473,473,473,0
20231129,152600,72467252,473,473,473,473,0
20231129,152500,72467252,473,473,473,473,0
20231129,152400,72467252,473,473,473,473,0
20231129,152300,72467252,473,473,473,473,0
20231129,152200,72467252,473,473,473,473,0
20231129,152100,72467252,473,473,473,473,0
20231129,152000,72467252,473,473,473,473,0
20231129,151900,72467252,473,473,473,473,4
20231129,151800,72465360,473,473,473,473,269
20231129,151700,72338123,474,474,474,474,0
20231129,151600,72338123,474,473,474,473,2
20231129,151500,72337176,473,473,473,473,989
20231129,151400,71869379,473,473,473,473,0
20231129,151300,71869379,473,473,473,473,10
20231129,151200,71864649,474,473,474,469,16810
20231129,151100,63951796,473,473,473,473,0
20231129,151000,63951796,473,473,473,473,42
20231129,150900,63931930,473,473,473,473,0
20231129,150800,63931930,473,474,474,473,3741
20231129,150700,62160012,474,474,474,474,0
20231129,150600,62160012,474,474,474,474,100
20231129,150500,62112612,476,476,476,476,0
20231129,150400,62112612,476,477,477,476,1101
20231129,150300,61588535,473,473,473,473,0
20231129,150200,61588535,473,473,473,473,0
20231129,150100,61588535,473,473,473,473,0
20231129,150000,61588535,473,473,473,473,0
20231129,145900,61588535,473,473,473,473,0
20231129,145800,61588535,473,473,473,473,0
20231129,145700,61588535,473,473,473,473,0
20231129,145600,61588535,473,473,473,473,0
20231129,145500,61588535,473,473,473,473,0
20231129,145400,61588535,473,473,473,473,0
20231129,145300,61588535,473,473,473,473,0
20231129,145200,61588535,473,474,478,473,9936
20231129,145100,56851284,474,474,474,474,0
20231129,145000,56851284,474,474,474,474,88
20231129,144900,56809572,474,474,474,474,3
20231129,144800,56808150,474,474,474,474,0
20231129,144700,56808150,474,474,474,474,1
20231129,144600,56807676,474,474,474,474,203
20231129,144500,56711454,473,473,473,473,574
20231129,144400,56439952,474,474,474,474,0
20231129,144300,56439952,474,474,474,474,3
20231129,144200,56438530,474,474,474,474,246
20231129,144100,56321926,474,474,474,474,0
20231129,144000,56321926,474,474,474,474,0
20231129,143900,56321926,474,474,474,474,0
20231129,143800,56321926,474,474,474,474,0
20231129,143700,56321926,474,474,474,474,3618
20231129,143600,54606994,474,474,474,474,0
20231129,143500,54606994,474,474,474,474,0
20231129,143400,54606994,474,474,474,474,0
20231129,143300,54606994,474,474,474,474,0
20231129,143200,54606994,474,474,474,474,48
20231129,143100,54584242,474,474,474,474,0
20231129,143000,54584242,474,474,474,474,0
20231129,142900,54584242,474,474,474,474,0
20231129,142800,54584242,474,474,474,474,0
20231129,142700,54584242,474,474,474,474,210
20231129,142600,54484702,476,476,476,476,196
20231129,142500,54391406,475,475,475,475,49
20231129,142400,54368131,474,474,474,474,0
20231129,142300,54368131,474,474,474,474,0
20231129,142200,54368131,474,474,474,474,0
20231129,142100,54368131,474,474,474,474,616
20231129,142000,54076147,474,474,474,474,0
20231129,141900,54076147,474,474,474,474,0
20231129,141800,54076147,474,475,475,474,5582
20231129,141700,51428109,477,477,477,477,0
20231129,141600,51428109,477,477,477,477,0
20231129,141500,51428109,477,477,477,477,0
20231129,141400,51428109,477,477,477,477,789
20231129,141300,51051756,476,476,476,476,0
20231129,141200,51051756,476,476,476,476,0
20231129,141100,51051756,476,476,476,476,0
20231129,141000,51051756,476,476,476,476,0
20231129,140900,51051756,476,476,476,476,0
20231129,140800,51051756,476,476,476,476,100
20231129,140700,51004156,476,476,476,476,0
20231129,140600,51004156,476,476,476,476,79
20231129,140500,50966552,476,476,476,476,0
20231129,140400,50966552,476,476,476,476,0
20231129,140300,50966552,476,476,476,476,0
20231129,140200,50966552,476,476,476,476,0
20231129,140100,50966552,476,476,476,476,1
20231129,140000,50966076,476,476,476,476,0
20231129,135900,50966076,476,476,476,476,100
20231129,135800,50918476,476,476,476,476,0
20231129,135700,50918476,476,476,476,476,0
20231129,135600,50918476,476,476,476,476,1614
20231129,135500,50150212,476,476,476,476,0
20231129,135400,50150212,476,476,476,476,0
20231129,135300,50150212,476,476,476,476,0
20231129,135200,50150212,476,476,476,476,102
20231129,135100,50101660,477,477,477,477,0
20231129,135000,50101660,477,477,477,477,0
20231129,134900,50101660,477,477,477,477,0
20231129,134800,50101660,477,477,477,477,211
20231129,134700,50001013,477,477,477,477,0
20231129,134600,50001013,477,477,477,477,0
20231129,134500,50001013,477,477,477,477,1
20231129,134400,50000536,477,477,477,477,0
20231129,134300,50000536,477,477,477,477,0
20231129,134200,50000536,477,477,477,477,0
20231129,134100,50000536,477,477,477,477,1
20231129,134000,50000059,477,477,477,477,6
20231129,133900,49997197,477,477,477,477,200
20231129,133800,49901797,476,476,476,476,3719
20231129,133700,48131553,477,477,477,477,100
20231129,133600,48083853,476,476,476,476,0
20231129,133500,48083853,476,476,476,476,1000
20231129,133400,47607853,476,477,477,476,509
20231129,133300,47365566,477,477,477,477,1
20231129,133200,47365089,478,478,478,478,0
20231129,133100,47365089,478,478,478,478,0
20231129,133000,47365089,478,478,478,478,0
20231129,132900,47365089,478,478,478,478,6
20231129,132800,47362221,477,477,477,477,0
20231129,132700,47362221,477,477,477,477,895
20231129,132600,46935306,477,477,477,477,0
20231129,132500,46935306,477,477,477,477,0
20231129,132400,46935306,477,477,477,477,1661
20231129,132300,46143009,479,479,479,479,6
20231129,132200,46140135,479,479,479,479,0
20231129,132100,46140135,479,479,479,479,1
20231129,132000,46139656,478,478,478,478,0
20231129,131900,46139656,478,478,478,478,33
20231129,131800,46123882,479,479,479,479,0
20231129,131700,46123882,479,479,479,479,0
20231129,131600,46123882,479,478,479,478,7
20231129,131500,46120530,478,478,478,478,1
20231129,131400,46120052,478,478,478,478,3
20231129,131300,46118618,479,479,479,479,0
20231129,131200,46118618,479,479,479,479,0
20231129,131100,46118618,479,479,479,479,0
20231129,131000,46118618,479,479,479,479,6
20231129,130900,46115744,479,479,479,479,0
20231129,130800,46115744,479,479,479,479,0
20231129,130700,46115744,479,479,479,479,0
20231129,130600,46115744,479,479,479,479,0
20231129,130500,46115744,479,479,479,479,0
20231129,130400,46115744,479,479,479,479,0
20231129,130300,46115744,479,479,479,479,6
20231129,130200,46112870,479,479,479,479,0
20231129,130100,46112870,479,479,479,479,0
20231129,130000,46112870,479,479,479,479,0
20231129,125900,46112870,479,479,479,479,0
20231129,125800,46112870,479,479,479,479,0
20231129,125700,46112870,479,479,479,479,6
20231129,125600,46109996,479,479,479,479,0
20231129,125500,46109996,479,479,479,479,0
20231129,125400,46109996,479,479,479,479,0
20231129,125300,46109996,479,479,479,479,0
20231129,125200,46109996,479,479,479,479,0
20231129,125100,46109996,479,479,479,479,0
20231129,125000,46109996,479,479,479,479,6
20231129,124900,46107122,476,476,476,476,5
20231129,124800,46104742,479,479,479,479,0
20231129,124700,46104742,479,479,479,479,0
20231129,124600,46104742,479,479,479,479,0
20231129,124500,46104742,479,479,479,479,33
20231129,124400,46088935,476,479,479,476,265
20231129,124300,45962777,479,479,479,479,0
20231129,124200,45962777,479,479,479,479,0
20231129,124100,45962777,479,479,479,479,0
20231129,124000,45962777,479,479,479,479,0
20231129,123900,45962777,479,479,479,479,0
20231129,123800,45962777,479,479,479,479,0
20231129,123700,45962777,479,479,479,479,6
20231129,123600,45959903,479,479,479,479,0
20231129,123500,45959903,479,479,479,479,0
20231129,123400,45959903,479,479,479,479,0
20231129,123300,45959903,479,479,479,479,0
20231129,123200,45959903,479,479,479,479,0
20231129,123100,45959903,479,479,479,479,0
20231129,123000,45959903,479,475,479,475,13892
20231129,122900,39361179,475,477,477,475,6025
20231129,122800,36498472,477,479,479,477,116
20231129,122700,36443036,479,479,479,479,0
20231129,122600,36443036,479,479,479,479,100
20231129,122500,36395136,479,479,479,479,0
20231129,122400,36395136,479,479,479,479,6
20231129,122300,36392262,477,477,477,477,0
20231129,122200,36392262,477,477,477,477,0
20231129,122100,36392262,477,477,477,477,0
20231129,122000,36392262,477,477,477,477,0
20231129,121900,36392262,477,477,477,477,0
20231129,121800,36392262,477,477,477,477,0
20231129,121700,36392262,477,479,479,477,7
20231129,121600,36388911,478,478,478,478,0
20231129,121500,36388911,478,478,478,478,0
20231129,121400,36388911,478,478,478,478,0
20231129,121300,36388911,478,478,478,478,0
20231129,121200,36388911,478,478,478,478,1
20231129,121100,36388433,479,479,479,479,6
20231129,121000,36385559,478,478,478,478,0
20231129,120900,36385559,478,478,478,478,212
20231129,120800,36284223,479,479,479,479,0
20231129,120700,36284223,479,479,479,479,0
20231129,120600,36284223,479,479,479,479,0
20231129,120500,36284223,479,479,479,479,0
20231129,120400,36284223,479,479,479,479,6
20231129,120300,36281349,479,479,479,479,35
20231129,120200,36264584,479,479,479,479,0
20231129,120100,36264584,479,479,479,479,0
20231129,120000,36264584,479,479,479,479,100
20231129,115900,36216684,479,479,479,479,0
20231129,115800,36216684,479,479,479,479,6
20231129,115700,36213810,479,479,479,479,0
20231129,115600,36213810,479,479,479,479,100
20231129,115500,36165910,479,479,479,479,0
20231129,115400,36165910,479,479,479,479,0
20231129,115300,36165910,479,479,479,479,0
20231129,115200,36165910,479,479,479,479,0
20231129,115100,36165910,479,479,479,479,6
20231129,115000,36163036,479,479,479,479,100
20231129,114900,36115136,479,479,479,479,100
20231129,114800,36067236,480,480,480,480,0
20231129,114700,36067236,480,480,480,480,0
20231129,114600,36067236,480,480,480,480,0
20231129,114500,36067236,480,480,480,480,6
20231129,114400,36064356,478,478,478,478,0
20231129,114300,36064356,478,478,478,478,0
20231129,114200,36064356,478,478,478,478,234
20231129,114100,35952504,478,478,478,478,0
20231129,114000,35952504,478,478,478,478,0
20231129,113900,35952504,478,479,479,478,1310
20231129,113800,35326021,480,480,480,480,7
20231129,113700,35322661,480,480,480,480,0
20231129,113600,35322661,480,480,480,480,0
20231129,113500,35322661,480,480,480,480,0
20231129,113400,35322661,480,480,480,480,10
20231129,113300,35317861,480,480,480,480,10
20231129,113200,35313061,480,480,480,480,6
20231129,113100,35310181,480,480,480,480,0
20231129,113000,35310181,480,480,480,480,0
20231129,112900,35310181,480,480,480,480,0
20231129,112800,35310181,480,480,480,480,0
20231129,112700,35310181,480,480,480,480,0
20231129,112600,35310181,480,480,480,480,0
20231129,112500,35310181,480,480,480,480,6
20231129,112400,35307301,480,480,480,480,100
20231129,112300,35259301,478,478,478,478,0
20231129,112200,35259301,478,478,478,478,2
20231129,112100,35258345,480,480,480,480,100
20231129,112000,35210345,480,480,480,480,0
20231129,111900,35210345,480,480,480,480,0
20231129,111800,35210345,480,480,480,480,6
20231129,111700,35207465,480,480,480,480,0
20231129,111600,35207465,480,480,480,480,0
20231129,111500,35207465,480,480,480,480,0
20231129,111400,35207465,480,480,480,480,0
20231129,111300,35207465,480,480,480,480,0
20231129,111200,35207465,480,480,480,480,6
20231129,111100,35204585,480,480,480,480,0
20231129,111000,35204585,480,480,480,480,4
20231129,110900,35202665,479,479,479,479,21
20231129,110800,35192606,479,478,479,478,501
20231129,110700,34953127,478,478,478,478,121
20231129,110600,34895289,478,478,478,478,23
20231129,110500,34884295,478,478,478,478,6
20231129,110400,34881427,475,479,479,475,1331
20231129,110300,34249198,479,479,479,479,0
20231129,110200,34249198,479,479,479,479,0
20231129,110100,34249198,479,479,479,479,0
20231129,110000,34249198,479,479,479,479,1
20231129,105900,34248719,482,480,482,480,6
20231129,105800,34245837,480,480,480,480,0
20231129,105700,34245837,480,480,480,480,0
20231129,105600,34245837,480,480,480,480,5
20231129,105500,34243437,482,482,482,482,0
20231129,105400,34243437,482,482,482,482,0
20231129,105300,34243437,482,482,482,482,0
20231129,105200,34243437,482,480,482,480,6
20231129,105100,34240553,482,481,482,481,110
20231129,105000,34187547,482,482,482,482,0
20231129,104900,34187547,482,482,482,482,1
20231129,104800,34187065,483,483,483,483,0
20231129,104700,34187065,483,483,483,483,143
20231129,104600,34117996,483,483,483,483,6
20231129,104500,34115098,483,483,483,483,0
20231129,104400,34115098,483,483,483,483,1
20231129,104300,34114615,480,480,480,480,0
20231129,104200,34114615,480,480,480,480,1856
20231129,104100,33223735,479,476,479,476,11338
20231129,104000,27799183,474,474,474,474,0
20231129,103900,27799183,474,474,476,474,113
20231129,103800,27745611,474,474,474,474,284
20231129,103700,27610995,473,475,475,473,1317
20231129,103600,26986440,478,478,478,478,0
20231129,103500,26986440,478,478,478,478,0
20231129,103400,26986440,478,478,478,478,0
20231129,103300,26986440,478,477,478,477,6
20231129,103200,26983573,478,478,478,478,0
20231129,103100,26983573,478,478,478,478,0
20231129,103000,26983573,478,478,478,478,0
20231129,102900,26983573,478,478,478,478,0
20231129,102800,26983573,478,478,478,478,0
20231129,102700,26983573,478,478,478,478,0
20231129,102600,26983573,478,478,478,478,6
20231129,102500,26980705,475,479,479,475,20
20231129,102400,26971171,480,480,480,480,0
20231129,102300,26971171,480,480,480,480,0
20231129,102200,26971171,480,480,480,480,100
20231129,102100,26923171,480,480,480,480,0
20231129,102000,26923171,480,479,480,479,6
20231129,101900,26920292,479,479,479,479,0
20231129,101800,26920292,479,479,479,479,0
20231129,101700,26920292,479,479,479,479,0
20231129,101600,26920292,479,479,479,479,0
20231129,101500,26920292,479,479,479,479,0
20231129,101400,26920292,479,479,479,479,294
20231129,101300,26779466,479,478,479,478,9
20231129,101200,26775158,479,479,479,479,4
20231129,101100,26773242,475,475,475,475,95
20231129,101000,26728117,474,477,477,472,2320
20231129,100900,25626240,483,483,483,483,0
20231129,100800,25626240,483,483,483,483,0
20231129,100700,25626240,483,483,483,483,0
20231129,100600,25626240,483,483,483,483,6
20231129,100500,25623342,485,479,485,479,4000
20231129,100400,23689962,479,479,479,479,1
20231129,100300,23689483,479,479,479,479,1
20231129,100200,23689004,479,479,479,479,0
20231129,100100,23689004,479,479,479,479,0
20231129,100000,23689004,479,479,479,479,11
20231129,095900,23683735,476,476,476,476,0
20231129,095800,23683735,476,476,476,476,12
20231129,095700,23678023,476,476,476,476,0
20231129,095600,23678023,476,476,476,476,101
20231129,095500,23629947,476,476,476,476,2000
20231129,095400,22677947,476,476,476,476,0
20231129,095300,22677947,476,476,476,476,6
20231129,095200,22675091,475,475,475,475,0
20231129,095100,22675091,475,475,475,475,0
20231129,095000,22675091,475,475,475,475,0
20231129,094900,22675091,475,475,475,475,0
20231129,094800,22675091,475,475,475,475,300
20231129,094700,22532591,475,475,475,475,6
20231129,094600,22529741,474,474,474,474,0
20231129,094500,22529741,474,474,474,474,0
20231129,094400,22529741,474,475,475,474,2
20231129,094300,22528792,475,475,475,475,0
20231129,094200,22528792,475,475,475,475,103
20231129,094100,22479867,475,475,475,475,0
20231129,094000,22479867,475,475,475,475,6
20231129,093900,22477017,473,474,474,473,112
20231129,093800,22423966,474,474,474,474,51
20231129,093700,22399792,475,475,475,475,1163
20231129,093600,21847367,475,475,475,475,500
20231129,093500,21609867,475,475,476,475,365
20231129,093400,21436481,475,475,475,475,6
20231129,093300,21433631,475,475,475,475,25
20231129,093200,21421756,475,474,475,474,24
20231129,093100,21410379,474,474,474,474,77
20231129,093000,21373881,474,474,474,474,59
20231129,092900,21345915,474,475,475,474,4627
20231129,092800,19150075,476,476,476,476,382
20231129,092700,18968243,476,477,477,476,2149
20231129,092600,17945170,477,477,477,477,0
20231129,092500,17945170,477,477,477,477,852
20231129,092400,17538766,477,477,477,477,717
20231129,092300,17196757,476,481,481,476,5208
20231129,092200,14712436,478,478,478,478,275
20231129,092100,14580986,478,481,481,478,7006
20231129,092000,11226313,480,480,480,480,202
20231129,091900,11129353,480,480,480,480,2
20231129,091800,11128393,481,480,481,480,51
20231129,091700,11103912,480,480,480,480,191
20231129,091600,11012232,480,480,480,480,1899
20231129,091500,10100712,480,480,480,480,17
20231129,091400,10092552,482,479,482,479,234
20231129,091300,9980449,482,482,482,482,0
20231129,091200,9980449,482,482,482,482,0
20231129,091100,9980449,482,482,482,482,0
20231129,091000,9980449,482,478,482,478,1952
20231129,090900,9047385,478,478,478,478,1000
20231129,090800,8569385,478,478,479,478,4325
20231129,090700,6502034,478,479,479,478,2831
20231129,090600,5148178,479,478,479,478,13
20231129,090500,5141952,478,479,479,478,763
20231129,090400,4776890,479,480,480,479,150
20231129,090300,4704990,480,480,480,480,1450
20231129,090200,4008990,483,483,483,483,0
20231129,090100,4008990,483,484,484,483,1400
20231129,090000,3332390,484,485,485,484,6871