stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241129,184400,821758838,651,651,651,651,2829
20241129,184300,821758838,651,651,651,651,0
20241129,184200,821758838,651,651,651,651,0
20241129,184100,821758838,651,651,651,651,0
20241129,184000,821758838,651,651,651,651,0
20241129,183900,821758838,651,651,651,651,0
20241129,183800,821758838,651,651,651,651,0
20241129,183700,821758838,651,651,651,651,0
20241129,183600,821758838,651,651,651,651,0
20241129,183500,821758838,651,651,651,651,0
20241129,183400,821758838,651,651,651,651,0
20241129,183300,821758838,651,651,651,651,0
20241129,183200,821758838,651,651,651,651,0
20241129,183100,821758838,651,651,651,651,0
20241129,183000,821758838,651,651,651,651,0
20241129,182900,821758838,651,651,651,651,0
20241129,182800,821758838,651,651,651,651,0
20241129,182700,821758838,651,651,651,651,0
20241129,182600,821758838,651,651,651,651,0
20241129,182500,821758838,651,651,651,651,0
20241129,182400,821758838,651,651,651,651,0
20241129,182300,821758838,651,651,651,651,0
20241129,182200,821758838,651,651,651,651,0
20241129,182100,821758838,651,651,651,651,0
20241129,182000,821758838,651,651,651,651,0
20241129,181900,821758838,651,651,651,651,0
20241129,181800,821758838,651,651,651,651,0
20241129,181700,821758838,651,651,651,651,0
20241129,181600,821758838,651,651,651,651,0
20241129,181500,821758838,651,651,651,651,0
20241129,181400,821758838,651,651,651,651,2829
20241129,181300,821758838,651,651,651,651,0
20241129,181200,821758838,651,651,651,651,0
20241129,181100,821758838,651,651,651,651,0
20241129,181000,821758838,651,651,651,651,0
20241129,180900,821758838,651,651,651,651,0
20241129,180800,821758838,651,651,651,651,0
20241129,180700,821758838,651,651,651,651,0
20241129,180600,821758838,651,651,651,651,0
20241129,180500,821758838,651,651,651,651,0
20241129,180400,821758838,651,651,651,651,0
20241129,180300,821758838,651,651,651,651,0
20241129,180200,821758838,651,651,651,651,0
20241129,180100,821758838,651,651,651,651,0
20241129,180000,821758838,651,651,651,651,0
20241129,175900,821758838,651,651,651,651,0
20241129,175800,821758838,651,651,651,651,0
20241129,175700,821758838,651,651,651,651,0
20241129,175600,821758838,651,651,651,651,0
20241129,175500,821758838,651,651,651,651,0
20241129,175400,821758838,651,651,651,651,0
20241129,175300,821758838,651,651,651,651,0
20241129,175200,821758838,651,651,651,651,0
20241129,175100,821758838,651,651,651,651,0
20241129,175000,821758838,651,651,651,651,0
20241129,174900,821758838,651,651,651,651,0
20241129,174800,821758838,651,651,651,651,0
20241129,174700,821758838,651,651,651,651,0
20241129,174600,821758838,651,651,651,651,0
20241129,174500,821758838,651,651,651,651,0
20241129,174400,821758838,651,651,651,651,2829
20241129,174300,821758838,651,651,651,651,0
20241129,174200,821758838,651,651,651,651,0
20241129,174100,821758838,651,651,651,651,0
20241129,174000,821758838,651,651,651,651,0
20241129,173900,821758838,651,651,651,651,0
20241129,173800,821758838,651,651,651,651,0
20241129,173700,821758838,651,651,651,651,0
20241129,173600,821758838,651,651,651,651,0
20241129,173500,821758838,651,651,651,651,0
20241129,173400,821758838,651,651,651,651,0
20241129,173300,821758838,651,651,651,651,0
20241129,173200,821758838,651,651,651,651,0
20241129,173100,821758838,651,651,651,651,0
20241129,173000,821758838,651,651,651,651,0
20241129,172900,821758838,651,651,651,651,0
20241129,172800,821758838,651,651,651,651,0
20241129,172700,821758838,651,651,651,651,0
20241129,172600,821758838,651,651,651,651,0
20241129,172500,821758838,651,651,651,651,0
20241129,172400,821758838,651,651,651,651,0
20241129,172300,821758838,651,651,651,651,0
20241129,172200,821758838,651,651,651,651,0
20241129,172100,821758838,651,651,651,651,0
20241129,172000,821758838,651,651,651,651,0
20241129,171900,821758838,651,651,651,651,0
20241129,171800,821758838,651,651,651,651,0
20241129,171700,821758838,651,651,651,651,0
20241129,171600,821758838,651,651,651,651,0
20241129,171500,821758838,651,651,651,651,0
20241129,171400,821758838,651,651,651,651,2829
20241129,171300,821758838,651,651,651,651,0
20241129,171200,821758838,651,651,651,651,0
20241129,171100,821758838,651,651,651,651,0
20241129,171000,821758838,651,651,651,651,0
20241129,170900,821758838,651,651,651,651,0
20241129,170800,821758838,651,651,651,651,0
20241129,170700,821758838,651,651,651,651,0
20241129,170600,821758838,651,651,651,651,0
20241129,170500,821758838,651,651,651,651,0
20241129,170400,821758838,651,651,651,651,0
20241129,170300,821758838,651,651,651,651,0
20241129,170200,821758838,651,651,651,651,0
20241129,170100,821758838,651,651,651,651,0
20241129,170000,821758838,651,651,651,651,0
20241129,165900,821758838,651,651,651,651,0
20241129,165800,821758838,651,651,651,651,0
20241129,165700,821758838,651,651,651,651,0
20241129,165600,821758838,651,651,651,651,0
20241129,165500,821758838,651,651,651,651,0
20241129,165400,821758838,651,651,651,651,0
20241129,165300,821758838,651,651,651,651,0
20241129,165200,821758838,651,651,651,651,0
20241129,165100,821758838,651,651,651,651,0
20241129,165000,821758838,651,651,651,651,0
20241129,164900,821758838,651,651,651,651,0
20241129,164800,821758838,651,651,651,651,0
20241129,164700,821758838,651,651,651,651,0
20241129,164600,821758838,651,651,651,651,0
20241129,164500,821758838,651,651,651,651,0
20241129,164400,821758838,651,651,651,651,2829
20241129,164300,821758838,651,651,651,651,0
20241129,164200,821758838,651,651,651,651,0
20241129,164100,821758838,651,651,651,651,0
20241129,164000,821758838,651,651,651,651,0
20241129,163900,821758838,651,651,651,651,0
20241129,163800,821758838,651,651,651,651,0
20241129,163700,821758838,651,651,651,651,0
20241129,163600,821758838,651,651,651,651,0
20241129,163500,821758838,651,651,651,651,0
20241129,163400,821758838,651,651,651,651,0
20241129,163300,821758838,651,651,651,651,0
20241129,163200,821758838,651,651,651,651,0
20241129,163100,821758838,651,651,651,651,0
20241129,163000,821758838,651,651,651,651,0
20241129,162900,821758838,651,651,651,651,0
20241129,162800,821758838,651,651,651,651,0
20241129,162700,821758838,651,651,651,651,0
20241129,162600,821758838,651,651,651,651,0
20241129,162500,821758838,651,651,651,651,0
20241129,162400,821758838,651,651,651,651,0
20241129,162300,821758838,651,651,651,651,0
20241129,162200,821758838,651,651,651,651,0
20241129,162100,821758838,651,651,651,651,0
20241129,162000,821758838,651,651,651,651,0
20241129,161900,821758838,651,651,651,651,0
20241129,161800,821758838,651,651,651,651,0
20241129,161700,821758838,651,651,651,651,0
20241129,161600,821758838,651,651,651,651,0
20241129,161500,821758838,651,651,651,651,0
20241129,161400,821758838,651,651,651,651,2829
20241129,161300,821758838,651,651,651,651,0
20241129,161200,821758838,651,651,651,651,0
20241129,161100,821758838,651,651,651,651,0
20241129,161000,821758838,651,651,651,651,0
20241129,160900,821758838,651,651,651,651,0
20241129,160800,821758838,651,651,651,651,0
20241129,160700,821758838,651,651,651,651,0
20241129,160600,821758838,651,651,651,651,0
20241129,160500,821758838,651,651,651,651,0
20241129,160400,821758838,651,651,651,651,0
20241129,160300,821758838,651,651,651,651,0
20241129,160200,821758838,651,651,651,651,0
20241129,160100,821758838,651,651,651,651,0
20241129,160000,821758838,651,651,651,651,0
20241129,155900,821758838,651,651,651,651,0
20241129,155800,821758838,651,651,651,651,0
20241129,155700,821758838,651,651,651,651,0
20241129,155600,821758838,651,651,651,651,0
20241129,155500,821758838,651,651,651,651,0
20241129,155400,821758838,651,651,651,651,0
20241129,155300,821758838,651,651,651,651,0
20241129,155200,821758838,651,651,651,651,0
20241129,155100,821758838,651,651,651,651,0
20241129,155000,821758838,651,651,651,651,0
20241129,154900,821758838,651,651,651,651,0
20241129,154800,821758838,651,651,651,651,0
20241129,154700,821758838,651,651,651,651,0
20241129,154600,821758838,651,651,651,651,0
20241129,154500,821758838,651,651,651,651,0
20241129,154400,821758838,651,651,651,651,2829
20241129,154300,821758838,651,651,651,651,0
20241129,154200,821758838,651,651,651,651,0
20241129,154100,821758838,651,651,651,651,0
20241129,154000,821758838,651,651,651,651,0
20241129,153900,821758838,651,651,651,651,0
20241129,153800,821758838,651,651,651,651,0
20241129,153700,821758838,651,651,651,651,0
20241129,153600,821758838,651,651,651,651,0
20241129,153500,821758838,651,651,651,651,0
20241129,153400,821758838,651,651,651,651,0
20241129,153300,821758838,651,651,651,651,0
20241129,153200,821758838,651,651,651,651,0
20241129,153100,821758838,651,651,651,651,0
20241129,153000,821758838,651,651,651,651,2829
20241129,152900,819917159,650,650,650,650,0
20241129,152800,819917159,650,650,650,650,0
20241129,152700,819917159,650,650,650,650,0
20241129,152600,819917159,650,650,650,650,0
20241129,152500,819917159,650,650,650,650,0
20241129,152400,819917159,650,650,650,650,0
20241129,152300,819917159,650,650,650,650,0
20241129,152200,819917159,650,650,650,650,0
20241129,152100,819917159,650,650,650,650,0
20241129,152000,819917159,650,650,650,650,0
20241129,151900,819917159,650,650,650,650,4
20241129,151800,819914559,647,648,648,647,3300
20241129,151700,817779456,650,650,650,650,2699
20241129,151600,816025106,650,647,650,647,502
20241129,151500,815698809,650,648,650,647,515
20241129,151400,815365473,648,650,650,648,6248
20241129,151300,811316269,650,651,651,649,255
20241129,151200,811150734,649,649,649,649,781
20241129,151100,810643865,648,648,648,648,43
20241129,151000,810616001,648,648,648,648,84
20241129,150900,810561569,648,648,648,648,111
20241129,150800,810489641,649,649,649,649,400
20241129,150700,810230041,649,649,649,649,2
20241129,150600,810228743,652,652,652,652,0
20241129,150500,810228743,652,652,652,652,0
20241129,150400,810228743,652,652,652,652,5
20241129,150300,810225483,650,650,652,650,3476
20241129,150200,807966073,650,651,651,650,3290
20241129,150100,805825741,652,652,652,652,2513
20241129,150000,804187265,652,652,652,652,3
20241129,145900,804185309,652,653,653,652,18
20241129,145800,804173557,654,654,654,654,0
20241129,145700,804173557,654,653,654,653,300
20241129,145600,803977654,652,652,652,652,1
20241129,145500,803977002,653,653,653,653,6097
20241129,145400,799995661,654,654,654,653,15104
20241129,145300,790117671,654,653,654,653,6151
20241129,145200,786101061,653,653,653,653,4
20241129,145100,786098449,652,651,652,651,6999
20241129,145000,781537126,650,651,651,650,102
20241129,144900,781470726,651,650,651,650,6185
20241129,144800,777450474,650,649,651,649,6594
20241129,144700,773164372,649,649,649,649,2667
20241129,144600,771433489,647,648,648,647,5799
20241129,144500,767680811,648,648,648,648,1279
20241129,144400,766852019,647,647,647,647,0
20241129,144300,766852019,647,647,647,647,3790
20241129,144200,764399889,647,646,647,646,135
20241129,144100,764312671,646,649,649,646,209
20241129,144000,764177648,648,648,648,648,1834
20241129,143900,762989216,648,647,648,647,5933
20241129,143800,759149632,647,645,647,645,1612
20241129,143700,758109868,645,645,645,645,6100
20241129,143600,754175368,644,644,644,644,156
20241129,143500,754074904,643,644,644,643,2255
20241129,143400,752624938,644,644,644,644,0
20241129,143300,752624938,644,644,644,644,2000
20241129,143200,751336938,643,644,644,643,5664
20241129,143100,747689802,644,644,644,644,2065
20241129,143000,746359942,645,646,646,645,103
20241129,142900,746293504,645,644,645,644,81
20241129,142800,746241320,645,647,647,645,161
20241129,142700,746137461,647,647,647,647,100
20241129,142600,746072761,647,645,647,645,105
20241129,142500,746005026,644,644,644,644,0
20241129,142400,746005026,644,644,644,644,1
20241129,142300,746004382,644,644,644,644,4
20241129,142200,746001806,647,647,647,647,5680
20241129,142100,742326846,647,647,647,647,0
20241129,142000,742326846,647,647,647,647,788
20241129,141900,741817010,647,647,647,647,6
20241129,141800,741813128,647,647,647,647,25
20241129,141700,741796953,645,645,645,645,0
20241129,141600,741796953,645,645,645,645,3000
20241129,141500,739861953,645,645,645,645,0
20241129,141400,739861953,645,644,645,644,302
20241129,141300,739667464,645,645,645,645,12217
20241129,141200,731787499,646,646,646,646,56
20241129,141100,731751323,646,646,646,646,0
20241129,141000,731751323,646,646,646,646,1000
20241129,140900,731105323,645,645,645,645,1
20241129,140800,731104678,646,646,646,646,0
20241129,140700,731104678,646,646,646,646,2
20241129,140600,731103386,645,646,646,645,4600
20241129,140500,728136366,646,646,646,646,260
20241129,140400,727968406,646,645,646,645,1451
20241129,140300,727031287,646,646,646,646,33
20241129,140200,727009969,646,646,646,646,100
20241129,140100,726945369,646,646,646,646,17
20241129,140000,726934387,646,646,646,646,1001
20241129,135900,726287741,646,646,646,646,0
20241129,135800,726287741,646,646,646,646,1010
20241129,135700,725635281,646,646,646,646,0
20241129,135600,725635281,646,647,648,646,31581
20241129,135500,705206310,648,648,648,648,0
20241129,135400,705206310,648,648,648,648,807
20241129,135300,704683374,648,648,648,648,68
20241129,135200,704639310,647,647,647,647,202
20241129,135100,704508616,647,649,649,647,4672
20241129,135000,701485830,649,649,649,649,0
20241129,134900,701485830,649,649,649,649,18
20241129,134800,701474148,649,649,649,649,1
20241129,134700,701473499,647,647,647,647,1011
20241129,134600,700819382,648,648,648,648,7230
20241129,134500,696134342,648,648,648,648,0
20241129,134400,696134342,648,648,648,648,389
20241129,134300,695882270,648,648,648,648,2
20241129,134200,695880974,647,648,648,647,4139
20241129,134100,693203034,648,648,648,648,0
20241129,134000,693203034,648,648,648,648,0
20241129,133900,693203034,648,648,648,648,0
20241129,133800,693203034,648,648,648,648,283
20241129,133700,693019650,648,648,648,648,0
20241129,133600,693019650,648,648,648,648,509
20241129,133500,692689818,648,648,648,648,1300
20241129,133400,691847418,648,648,648,648,2000
20241129,133300,690551418,648,648,648,648,126
20241129,133200,690469770,647,647,647,647,0
20241129,133100,690469770,647,647,647,647,0
20241129,133000,690469770,647,648,648,647,321
20241129,132900,690261873,648,649,649,648,1631
20241129,132800,689204975,648,648,648,648,1030
20241129,132700,688537535,646,647,647,646,887
20241129,132600,687964503,646,646,646,646,0
20241129,132500,687964503,646,646,646,646,2109
20241129,132400,686602089,645,645,645,645,724
20241129,132300,686135109,644,644,644,644,18
20241129,132200,686123517,645,645,645,645,20
20241129,132100,686110617,645,645,645,645,0
20241129,132000,686110617,645,645,645,645,1
20241129,131900,686109972,645,644,645,644,465
20241129,131800,685810507,644,644,644,644,31
20241129,131700,685790543,644,644,644,644,55
20241129,131600,685755123,644,642,645,642,1047
20241129,131500,685080811,643,642,643,642,259
20241129,131400,684914385,641,641,641,641,0
20241129,131300,684914385,641,642,642,641,18
20241129,131200,684902846,643,643,643,643,400
20241129,131100,684645646,644,644,644,644,0
20241129,131000,684645646,644,642,644,640,16476
20241129,130900,674083555,642,642,642,642,1015
20241129,130800,673431925,642,642,642,642,0
20241129,130700,673431925,642,642,642,642,4103
20241129,130600,670797799,642,642,642,642,6600
20241129,130500,666560599,642,643,643,642,1787
20241129,130400,665413029,643,644,644,643,8803
20241129,130300,659744936,644,644,644,644,0
20241129,130200,659744936,644,644,644,644,0
20241129,130100,659744936,644,644,644,644,0
20241129,130000,659744936,644,644,644,644,897
20241129,125900,659167268,646,644,646,644,2432
20241129,125800,657601058,646,646,646,646,5
20241129,125700,657597828,645,645,645,645,1
20241129,125600,657597183,644,644,644,644,725
20241129,125500,657130283,644,644,644,644,0
20241129,125400,657130283,644,644,644,644,1315
20241129,125300,656283423,645,646,646,645,97
20241129,125200,656220781,646,645,646,645,776
20241129,125100,655719488,645,645,645,645,0
20241129,125000,655719488,645,645,645,645,500
20241129,124900,655396988,644,644,644,644,0
20241129,124800,655396988,644,644,644,644,700
20241129,124700,654946188,644,644,644,644,250
20241129,124600,654785188,644,644,644,644,0
20241129,124500,654785188,644,644,644,644,31
20241129,124400,654765224,644,645,645,644,2350
20241129,124300,653249494,645,645,645,645,1200
20241129,124200,652475494,645,645,645,645,0
20241129,124100,652475494,645,645,645,645,71
20241129,124000,652429699,645,645,645,645,158
20241129,123900,652327789,646,646,646,646,220
20241129,123800,652185669,646,646,646,646,600
20241129,123700,651798069,646,646,646,646,102
20241129,123600,651732177,646,646,646,646,2297
20241129,123500,650248315,643,643,643,643,0
20241129,123400,650248315,643,644,644,643,4899
20241129,123300,647097032,646,644,646,643,919
20241129,123200,646504987,644,644,644,644,1083
20241129,123100,645807535,644,644,644,644,3534
20241129,123000,643531639,644,644,644,644,3000
20241129,122900,641599639,646,646,646,646,0
20241129,122800,641599639,646,646,646,645,1204
20241129,122700,640822058,645,645,645,645,2000
20241129,122600,639532058,643,643,643,643,541
20241129,122500,639184195,643,643,643,643,500
20241129,122400,638862695,642,645,645,642,2
20241129,122300,638861408,643,643,643,643,0
20241129,122200,638861408,643,643,643,643,223
20241129,122100,638718019,643,643,643,643,474
20241129,122000,638413237,643,643,643,643,306
20241129,121900,638216479,642,642,642,642,20
20241129,121800,638203639,642,642,642,642,0
20241129,121700,638203639,642,643,643,642,205
20241129,121600,638072028,643,643,643,643,0
20241129,121500,638072028,643,643,643,643,1570
20241129,121400,637062518,643,642,643,642,81
20241129,121300,637010436,642,642,642,642,2000
20241129,121200,635726436,642,642,642,642,0
20241129,121100,635726436,642,642,642,642,0
20241129,121000,635726436,642,643,643,642,1397
20241129,120900,634829483,644,643,644,643,1769
20241129,120800,633691979,644,645,645,644,12
20241129,120700,633684244,643,643,643,643,0
20241129,120600,633684244,643,643,643,643,0
20241129,120500,633684244,643,643,643,643,20
20241129,120400,633671384,643,643,643,643,0
20241129,120300,633671384,643,644,644,643,229
20241129,120200,633524114,642,642,642,642,0
20241129,120100,633524114,642,642,642,642,1
20241129,120000,633523472,642,642,642,642,224
20241129,115900,633379664,643,643,643,643,200
20241129,115800,633251064,646,645,646,645,725
20241129,115700,632782869,646,646,646,646,2
20241129,115600,632781577,640,640,640,640,0
20241129,115500,632781577,640,641,641,640,132
20241129,115400,632696997,640,641,641,640,10000
20241129,115300,626291997,640,641,641,640,3050
20241129,115200,624339786,640,643,643,640,13150
20241129,115100,615905412,646,646,646,646,0
20241129,115000,615905412,646,646,646,646,0
20241129,114900,615905412,646,646,646,646,1
20241129,114800,615904766,646,646,646,646,1
20241129,114700,615904120,645,643,645,643,702
20241129,114600,615452134,643,644,644,643,5844
20241129,114500,611694355,644,644,644,644,250
20241129,114400,611533355,642,642,642,642,215
20241129,114300,611395325,641,641,642,641,605
20241129,114200,611007505,641,641,641,641,281
20241129,114100,610827384,641,641,641,641,264
20241129,114000,610658160,641,641,641,641,0
20241129,113900,610658160,641,641,641,640,9405
20241129,113800,604637270,640,642,642,640,12544
20241129,113700,596602246,641,642,644,641,1222
20241129,113600,595818864,641,641,641,641,3183
20241129,113500,593778561,641,643,643,641,1361
20241129,113400,592904703,642,642,642,642,5
20241129,113300,592901493,641,641,641,641,0
20241129,113200,592901493,641,641,641,641,0
20241129,113100,592901493,641,642,642,640,50611
20241129,113000,560459040,642,642,642,640,6360
20241129,112900,556385131,641,641,641,641,1
20241129,112800,556384490,641,641,641,641,2101
20241129,112700,555037749,642,644,644,642,111
20241129,112600,554966485,640,640,640,640,0
20241129,112500,554966485,640,640,640,640,0
20241129,112400,554966485,640,642,642,640,9948
20241129,112300,548593434,641,641,641,641,1
20241129,112200,548592793,641,641,641,641,3
20241129,112100,548590870,641,641,641,641,151
20241129,112000,548494079,640,643,643,640,2848
20241129,111900,546669470,642,642,642,642,337
20241129,111800,546453116,642,642,642,641,6699
20241129,111700,542155955,643,643,643,643,3356
20241129,111600,539998047,643,643,643,643,544
20241129,111500,539648255,643,643,643,643,1000
20241129,111400,539005255,643,643,643,643,33
20241129,111300,538984036,642,643,643,642,1390
20241129,111200,538091556,642,643,643,642,212
20241129,111100,537955245,643,643,643,643,200
20241129,111000,537826645,642,642,642,642,2
20241129,110900,537825361,642,643,643,642,2600
20241129,110800,536153746,644,644,646,641,2913
20241129,110700,534281750,646,646,646,646,55
20241129,110600,534246220,643,643,643,643,2
20241129,110500,534244934,641,641,641,641,1026
20241129,110400,533587268,641,644,644,641,22690
20241129,110300,519021242,645,643,645,642,5667
20241129,110200,515380397,643,643,643,643,1754
20241129,110100,514252575,643,644,644,643,8366
20241129,110000,508872063,644,646,646,644,24474
20241129,105900,493096137,646,646,646,646,0
20241129,105800,493096137,646,646,646,646,0
20241129,105700,493096137,646,646,646,646,424
20241129,105600,492822233,646,646,646,646,0
20241129,105500,492822233,646,646,646,645,2211
20241129,105400,491393928,646,649,649,646,6077
20241129,105300,487466685,647,647,647,647,11
20241129,105200,487459568,646,646,646,646,3040
20241129,105100,485495728,646,647,647,646,5897
20241129,105000,481686246,647,647,647,647,81
20241129,104900,481633839,647,647,647,647,3614
20241129,104800,479295581,647,647,647,647,0
20241129,104700,479295581,647,648,648,647,7796
20241129,104600,474251057,648,648,648,648,4471
20241129,104500,471353849,650,650,650,650,0
20241129,104400,471353849,650,648,650,648,1134
20241129,104300,470618753,648,648,648,648,2
20241129,104200,470617457,649,648,649,648,506
20241129,104100,470289254,648,647,648,647,419
20241129,104000,470018021,648,648,648,648,6423
20241129,103900,465855917,650,650,650,650,4
20241129,103800,465853317,650,650,650,649,550
20241129,103700,465495847,649,650,651,649,4884
20241129,103600,462325664,650,651,651,650,70
20241129,103500,462280162,648,648,648,648,0
20241129,103400,462280162,648,648,648,648,5
20241129,103300,462276922,652,652,652,652,1
20241129,103200,462276270,652,652,652,652,1
20241129,103100,462275618,647,652,653,647,10175
20241129,103000,455688425,651,651,651,651,3000
20241129,102900,453735425,650,650,650,650,201
20241129,102800,453604775,650,650,650,649,578
20241129,102700,453229576,650,650,650,650,393
20241129,102600,452974126,650,650,651,650,1331
20241129,102500,452108975,650,650,650,650,2
20241129,102400,452107675,651,651,651,651,1
20241129,102300,452107024,650,649,650,649,101
20241129,102200,452041474,650,650,650,650,14
20241129,102100,452032374,651,651,651,651,11
20241129,102000,452025213,650,650,650,648,3499
20241129,101900,449755311,651,650,651,649,3572
20241129,101800,447433707,650,651,651,650,207
20241129,101700,447299156,650,651,651,650,701
20241129,101600,446843505,650,650,651,650,235
20241129,101500,446690753,650,650,650,650,10
20241129,101400,446684253,649,649,649,649,81
20241129,101300,446631684,650,651,651,648,911
20241129,101200,446040920,651,650,651,650,13156
20241129,101100,437489517,651,651,651,651,5
20241129,101000,437486262,651,650,651,648,1228
20241129,100900,436689183,648,650,650,648,4390
20241129,100800,433844457,650,650,650,649,23
20241129,100700,433829515,651,649,651,648,435
20241129,100600,433546947,649,652,652,645,216
20241129,100500,433407518,644,652,652,644,4362
20241129,100400,430592451,652,645,653,644,21874
20241129,100300,416399062,649,645,649,645,7457
20241129,100200,411589293,646,646,650,646,6514
20241129,100100,407381245,646,646,646,646,1000
20241129,100000,406735245,646,651,651,646,30428
20241129,095900,387041746,651,651,651,650,2402
20241129,095800,385478444,648,651,651,648,577
20241129,095700,385103967,651,651,651,651,5000
20241129,095600,381848967,650,650,650,650,3980
20241129,095500,379261967,651,649,651,648,5362
20241129,095400,375782265,651,649,651,649,2401
20241129,095300,374221014,649,652,654,649,28132
20241129,095200,355930463,652,653,656,651,10610
20241129,095100,349018532,656,655,656,655,466
20241129,095000,348713296,656,656,656,655,903
20241129,094900,348121304,653,654,654,653,2892
20241129,094800,346232758,654,654,654,654,773
20241129,094700,345727216,654,654,654,654,23
20241129,094600,345712174,653,654,654,653,3944
20241129,094500,343136555,653,656,656,653,8311
20241129,094400,337700620,656,656,656,656,2300
20241129,094300,336191820,656,656,656,656,1109
20241129,094200,335464316,656,657,657,656,1061
20241129,094100,334768290,657,652,657,652,3838
20241129,094000,332262452,652,655,655,652,1513
20241129,093900,331274497,655,650,655,650,15426
20241129,093800,321225105,649,649,649,649,1563
20241129,093700,320210718,648,649,649,648,1194
20241129,093600,319436712,649,650,650,648,2874
20241129,093500,317573820,648,650,650,648,3757
20241129,093400,315139275,648,650,650,648,4068
20241129,093300,312502999,649,653,653,649,20674
20241129,093200,299055126,653,651,653,651,653
20241129,093100,298628817,651,654,655,651,2323
20241129,093000,297115211,657,657,657,651,3033
20241129,092900,295140627,657,657,657,657,29
20241129,092800,295121574,652,654,654,652,18311
20241129,092700,283158552,652,652,652,652,0
20241129,092600,283158552,652,652,652,652,0
20241129,092500,283158552,652,653,653,652,1480
20241129,092400,282192542,652,652,652,652,5200
20241129,092300,278802142,652,653,653,652,2109
20241129,092200,277426933,659,659,659,653,2328
20241129,092100,275905951,659,661,661,653,689
20241129,092000,275455225,652,653,653,649,12078
20241129,091900,267598629,652,656,656,652,11051
20241129,091800,260366417,652,651,652,651,7103
20241129,091700,255737364,650,650,650,650,639
20241129,091600,255322014,650,650,651,649,20364
20241129,091500,242076832,651,650,651,646,55887
20241129,091400,205824926,649,654,655,649,52440
20241129,091300,171618948,654,657,657,654,9171
20241129,091200,165620243,657,656,657,655,5571
20241129,091100,161971076,655,656,656,655,5350
20241129,091000,158464326,652,656,659,652,32320
20241129,090900,137281589,656,662,662,656,12021
20241129,090800,129376841,662,661,665,658,5144
20241129,090700,125979601,665,667,667,658,16622
20241129,090600,114995099,667,665,667,665,4214
20241129,090500,112192301,665,671,671,665,6321
20241129,090400,107982073,666,667,668,666,11298
20241129,090300,100450674,667,666,667,666,3671
20241129,090200,98004304,666,679,679,666,31836
20241129,090100,76676711,679,677,679,673,31287
20241129,090000,55536490,680,682,687,677,81237