stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231128,185000,463691679,672,672,672,672,27289
20231128,184900,463691679,672,672,672,672,0
20231128,184800,463691679,672,672,672,672,0
20231128,184700,463691679,672,672,672,672,0
20231128,184600,463691679,672,672,672,672,0
20231128,184500,463691679,672,672,672,672,0
20231128,184400,463691679,672,672,672,672,0
20231128,184300,463691679,672,672,672,672,0
20231128,184200,463691679,672,672,672,672,0
20231128,184100,463691679,672,672,672,672,0
20231128,184000,463691679,672,672,672,672,0
20231128,183900,463691679,672,672,672,672,0
20231128,183800,463691679,672,672,672,672,0
20231128,183700,463691679,672,672,672,672,0
20231128,183600,463691679,672,672,672,672,0
20231128,183500,463691679,672,672,672,672,0
20231128,183400,463691679,672,672,672,672,0
20231128,183300,463691679,672,672,672,672,0
20231128,183200,463691679,672,672,672,672,0
20231128,183100,463691679,672,672,672,672,0
20231128,183000,463691679,672,672,672,672,0
20231128,182900,463691679,672,672,672,672,0
20231128,182800,463691679,672,672,672,672,0
20231128,182700,463691679,672,672,672,672,0
20231128,182600,463691679,672,672,672,672,0
20231128,182500,463691679,672,672,672,672,0
20231128,182400,463691679,672,672,672,672,0
20231128,182300,463691679,672,672,672,672,0
20231128,182200,463691679,672,672,672,672,0
20231128,182100,463691679,672,672,672,672,0
20231128,182000,463691679,672,672,672,672,27289
20231128,181900,463691679,672,672,672,672,0
20231128,181800,463691679,672,672,672,672,0
20231128,181700,463691679,672,672,672,672,0
20231128,181600,463691679,672,672,672,672,0
20231128,181500,463691679,672,672,672,672,0
20231128,181400,463691679,672,672,672,672,0
20231128,181300,463691679,672,672,672,672,0
20231128,181200,463691679,672,672,672,672,0
20231128,181100,463691679,672,672,672,672,0
20231128,181000,463691679,672,672,672,672,0
20231128,180900,463691679,672,672,672,672,0
20231128,180800,463691679,672,672,672,672,0
20231128,180700,463691679,672,672,672,672,0
20231128,180600,463691679,672,672,672,672,0
20231128,180500,463691679,672,672,672,672,0
20231128,180400,463691679,672,672,672,672,0
20231128,180300,463691679,672,672,672,672,0
20231128,180200,463691679,672,672,672,672,0
20231128,180100,463691679,672,672,672,672,0
20231128,180000,463691679,672,672,672,672,0
20231128,175900,463691679,672,672,672,672,0
20231128,175800,463691679,672,672,672,672,0
20231128,175700,463691679,672,672,672,672,0
20231128,175600,463691679,672,672,672,672,0
20231128,175500,463691679,672,672,672,672,0
20231128,175400,463691679,672,672,672,672,0
20231128,175300,463691679,672,672,672,672,0
20231128,175200,463691679,672,672,672,672,0
20231128,175100,463691679,672,672,672,672,0
20231128,175000,463691679,672,672,672,672,27289
20231128,174900,463691679,672,672,672,672,0
20231128,174800,463691679,672,672,672,672,0
20231128,174700,463691679,672,672,672,672,0
20231128,174600,463691679,672,672,672,672,0
20231128,174500,463691679,672,672,672,672,0
20231128,174400,463691679,672,672,672,672,0
20231128,174300,463691679,672,672,672,672,0
20231128,174200,463691679,672,672,672,672,0
20231128,174100,463691679,672,672,672,672,0
20231128,174000,463691679,672,672,672,672,0
20231128,173900,463691679,672,672,672,672,0
20231128,173800,463691679,672,672,672,672,0
20231128,173700,463691679,672,672,672,672,0
20231128,173600,463691679,672,672,672,672,0
20231128,173500,463691679,672,672,672,672,0
20231128,173400,463691679,672,672,672,672,0
20231128,173300,463691679,672,672,672,672,0
20231128,173200,463691679,672,672,672,672,0
20231128,173100,463691679,672,672,672,672,0
20231128,173000,463691679,672,672,672,672,0
20231128,172900,463691679,672,672,672,672,0
20231128,172800,463691679,672,672,672,672,0
20231128,172700,463691679,672,672,672,672,0
20231128,172600,463691679,672,672,672,672,0
20231128,172500,463691679,672,672,672,672,0
20231128,172400,463691679,672,672,672,672,0
20231128,172300,463691679,672,672,672,672,0
20231128,172200,463691679,672,672,672,672,0
20231128,172100,463691679,672,672,672,672,0
20231128,172000,463691679,672,672,672,672,27289
20231128,171900,463691679,672,672,672,672,0
20231128,171800,463691679,672,672,672,672,0
20231128,171700,463691679,672,672,672,672,0
20231128,171600,463691679,672,672,672,672,0
20231128,171500,463691679,672,672,672,672,0
20231128,171400,463691679,672,672,672,672,0
20231128,171300,463691679,672,672,672,672,0
20231128,171200,463691679,672,672,672,672,0
20231128,171100,463691679,672,672,672,672,0
20231128,171000,463691679,672,672,672,672,0
20231128,170900,463691679,672,672,672,672,0
20231128,170800,463691679,672,672,672,672,0
20231128,170700,463691679,672,672,672,672,0
20231128,170600,463691679,672,672,672,672,0
20231128,170500,463691679,672,672,672,672,0
20231128,170400,463691679,672,672,672,672,0
20231128,170300,463691679,672,672,672,672,0
20231128,170200,463691679,672,672,672,672,0
20231128,170100,463691679,672,672,672,672,0
20231128,170000,463691679,672,672,672,672,0
20231128,165900,463691679,672,672,672,672,0
20231128,165800,463691679,672,672,672,672,0
20231128,165700,463691679,672,672,672,672,0
20231128,165600,463691679,672,672,672,672,0
20231128,165500,463691679,672,672,672,672,0
20231128,165400,463691679,672,672,672,672,0
20231128,165300,463691679,672,672,672,672,0
20231128,165200,463691679,672,672,672,672,0
20231128,165100,463691679,672,672,672,672,0
20231128,165000,463691679,672,672,672,672,27289
20231128,164900,463691679,672,672,672,672,0
20231128,164800,463691679,672,672,672,672,0
20231128,164700,463691679,672,672,672,672,0
20231128,164600,463691679,672,672,672,672,0
20231128,164500,463691679,672,672,672,672,0
20231128,164400,463691679,672,672,672,672,0
20231128,164300,463691679,672,672,672,672,0
20231128,164200,463691679,672,672,672,672,0
20231128,164100,463691679,672,672,672,672,0
20231128,164000,463691679,672,672,672,672,0
20231128,163900,463691679,672,672,672,672,0
20231128,163800,463691679,672,672,672,672,0
20231128,163700,463691679,672,672,672,672,0
20231128,163600,463691679,672,672,672,672,0
20231128,163500,463691679,672,672,672,672,0
20231128,163400,463691679,672,672,672,672,0
20231128,163300,463691679,672,672,672,672,0
20231128,163200,463691679,672,672,672,672,0
20231128,163100,463691679,672,672,672,672,0
20231128,163000,463691679,672,672,672,672,0
20231128,162900,463691679,672,672,672,672,0
20231128,162800,463691679,672,672,672,672,0
20231128,162700,463691679,672,672,672,672,0
20231128,162600,463691679,672,672,672,672,0
20231128,162500,463691679,672,672,672,672,0
20231128,162400,463691679,672,672,672,672,0
20231128,162300,463691679,672,672,672,672,0
20231128,162200,463691679,672,672,672,672,0
20231128,162100,463691679,672,672,672,672,0
20231128,162000,463691679,672,672,672,672,27289
20231128,161900,463691679,672,672,672,672,0
20231128,161800,463691679,672,672,672,672,0
20231128,161700,463691679,672,672,672,672,0
20231128,161600,463691679,672,672,672,672,0
20231128,161500,463691679,672,672,672,672,0
20231128,161400,463691679,672,672,672,672,0
20231128,161300,463691679,672,672,672,672,0
20231128,161200,463691679,672,672,672,672,0
20231128,161100,463691679,672,672,672,672,0
20231128,161000,463691679,672,672,672,672,0
20231128,160900,463691679,672,672,672,672,0
20231128,160800,463691679,672,672,672,672,0
20231128,160700,463691679,672,672,672,672,0
20231128,160600,463691679,672,672,672,672,0
20231128,160500,463691679,672,672,672,672,0
20231128,160400,463691679,672,672,672,672,0
20231128,160300,463691679,672,672,672,672,0
20231128,160200,463691679,672,672,672,672,0
20231128,160100,463691679,672,672,672,672,0
20231128,160000,463691679,672,672,672,672,0
20231128,155900,463691679,672,672,672,672,0
20231128,155800,463691679,672,672,672,672,0
20231128,155700,463691679,672,672,672,672,0
20231128,155600,463691679,672,672,672,672,0
20231128,155500,463691679,672,672,672,672,0
20231128,155400,463691679,672,672,672,672,0
20231128,155300,463691679,672,672,672,672,0
20231128,155200,463691679,672,672,672,672,0
20231128,155100,463691679,672,672,672,672,0
20231128,155000,463691679,672,672,672,672,27289
20231128,154900,463691679,672,672,672,672,0
20231128,154800,463691679,672,672,672,672,0
20231128,154700,463691679,672,672,672,672,0
20231128,154600,463691679,672,672,672,672,0
20231128,154500,463691679,672,672,672,672,0
20231128,154400,463691679,672,672,672,672,0
20231128,154300,463691679,672,672,672,672,0
20231128,154200,463691679,672,672,672,672,0
20231128,154100,463691679,672,672,672,672,0
20231128,154000,463691679,672,672,672,672,0
20231128,153900,463691679,672,672,672,672,0
20231128,153800,463691679,672,672,672,672,0
20231128,153700,463691679,672,672,672,672,0
20231128,153600,463691679,672,672,672,672,0
20231128,153500,463691679,672,672,672,672,0
20231128,153400,463691679,672,672,672,672,0
20231128,153300,463691679,672,672,672,672,0
20231128,153200,463691679,672,672,672,672,0
20231128,153100,463691679,672,672,672,672,0
20231128,153000,463691679,672,672,672,672,27289
20231128,152900,445353471,672,672,672,672,0
20231128,152800,445353471,672,672,672,672,0
20231128,152700,445353471,672,672,672,672,0
20231128,152600,445353471,672,672,672,672,0
20231128,152500,445353471,672,672,672,672,0
20231128,152400,445353471,672,672,672,672,0
20231128,152300,445353471,672,672,672,672,0
20231128,152200,445353471,672,672,672,672,0
20231128,152100,445353471,672,672,672,672,0
20231128,152000,445353471,672,672,672,672,0
20231128,151900,445353471,672,672,675,672,5795
20231128,151800,441458221,673,673,673,673,23
20231128,151700,441442742,673,672,673,672,242
20231128,151600,441280076,672,674,674,672,1525
20231128,151500,440254543,675,674,675,674,17
20231128,151400,440243074,675,675,675,675,4
20231128,151300,440240374,675,675,675,675,377
20231128,151200,439985899,675,675,675,675,0
20231128,151100,439985899,675,675,675,675,0
20231128,151000,439985899,675,676,676,672,4886
20231128,150900,436698627,676,675,676,674,1199
20231128,150800,435890488,675,676,676,675,7
20231128,150700,435885759,676,676,676,676,17
20231128,150600,435874267,676,676,676,676,12
20231128,150500,435866155,675,675,675,674,177
20231128,150400,435746833,675,675,675,675,1
20231128,150300,435746158,676,677,677,676,22
20231128,150200,435731282,678,676,678,676,65
20231128,150100,435687334,676,676,676,676,0
20231128,150000,435687334,676,676,676,676,148
20231128,145900,435587286,676,675,676,675,2000
20231128,145800,434236847,675,675,675,675,2000
20231128,145700,432886847,675,675,675,675,1003
20231128,145600,432209822,675,676,676,675,5008
20231128,145500,428829421,675,674,675,673,516
20231128,145400,428482011,674,671,674,671,10926
20231128,145300,421132516,674,676,676,674,5
20231128,145200,421129142,670,670,670,670,210
20231128,145100,420988442,676,678,678,670,18789
20231128,145000,408379447,672,678,678,672,2
20231128,144900,408378097,672,673,678,672,169
20231128,144800,408264368,676,676,676,676,106
20231128,144700,408192712,676,677,677,672,156
20231128,144600,408087653,672,675,679,671,11530
20231128,144500,400334259,679,679,679,679,50
20231128,144400,400300309,679,678,679,678,3017
20231128,144300,398252548,677,677,677,677,50
20231128,144200,398218698,679,679,679,679,1
20231128,144100,398218019,675,679,679,675,1056
20231128,144000,397501004,674,678,679,674,16206
20231128,143900,386552706,677,677,678,677,163
20231128,143800,386442353,678,676,678,676,4219
20231128,143700,383590291,678,677,678,677,2413
20231128,143600,381956689,678,677,678,677,97
20231128,143500,381891018,677,678,678,677,2381
20231128,143400,380279080,677,678,678,677,1030
20231128,143300,379581743,678,678,678,678,10
20231128,143200,379574963,679,678,679,678,31
20231128,143100,379553944,676,676,679,676,6716
20231128,143000,375013925,676,676,676,676,0
20231128,142900,375013925,676,677,677,676,301
20231128,142800,374810149,677,677,677,677,2385
20231128,142700,373195504,679,679,679,679,102
20231128,142600,373126246,677,677,677,677,1484
20231128,142500,372121578,677,677,677,677,201
20231128,142400,371985501,677,677,677,677,212
20231128,142300,371841977,679,680,680,679,3
20231128,142200,371839938,680,675,680,675,13
20231128,142100,371831123,675,680,680,675,7002
20231128,142000,367099961,677,678,680,677,3128
20231128,141900,364981517,678,678,678,678,7
20231128,141800,364976771,678,678,678,678,299
20231128,141700,364774049,678,679,679,678,95
20231128,141600,364709547,678,680,680,678,16922
20231128,141500,353228936,681,681,681,681,1
20231128,141400,353228255,681,681,681,681,0
20231128,141300,353228255,681,681,681,681,12
20231128,141200,353220083,681,681,681,681,4
20231128,141100,353217359,681,681,681,681,1
20231128,141000,353216678,681,681,681,681,1
20231128,140900,353215997,681,679,681,679,1811
20231128,140800,351984636,679,682,682,679,28013
20231128,140700,332938257,682,682,682,682,0
20231128,140600,332938257,682,682,682,682,0
20231128,140500,332938257,682,682,682,682,0
20231128,140400,332938257,682,682,682,682,0
20231128,140300,332938257,682,683,683,682,63
20231128,140200,332895230,683,683,683,683,681
20231128,140100,332430107,683,684,684,683,819
20231128,140000,331870718,685,685,685,685,0
20231128,135900,331870718,685,684,685,684,2
20231128,135800,331869349,684,686,686,684,11
20231128,135700,331861805,686,683,686,683,18
20231128,135600,331849508,683,684,684,683,1373
20231128,135500,330911734,683,685,686,683,52
20231128,135400,330876123,686,684,686,684,11
20231128,135300,330868597,684,687,687,684,3
20231128,135200,330866542,687,683,687,683,3501
20231128,135100,328475355,687,687,687,683,23
20231128,135000,328459562,687,683,687,683,4
20231128,134900,328456822,683,683,683,682,5
20231128,134800,328453410,682,687,687,682,1496
20231128,134700,327432931,687,687,687,687,0
20231128,134600,327432931,687,687,687,687,1
20231128,134500,327432244,687,687,687,687,150
20231128,134400,327329194,687,687,687,687,1
20231128,134300,327328507,683,683,683,683,0
20231128,134200,327328507,683,686,686,683,462
20231128,134100,327012061,685,683,685,683,112
20231128,134000,326935365,683,683,683,683,3
20231128,133900,326933316,687,687,687,687,1
20231128,133800,326932629,683,687,687,683,501
20231128,133700,326590442,687,686,687,686,245
20231128,133600,326422371,681,681,681,681,0
20231128,133500,326422371,681,681,681,681,0
20231128,133400,326422371,681,681,681,681,0
20231128,133300,326422371,681,681,681,681,0
20231128,133200,326422371,681,681,681,681,156
20231128,133100,326316135,681,681,681,681,0
20231128,133000,326316135,681,681,681,681,3382
20231128,132900,324012993,681,681,681,681,0
20231128,132800,324012993,681,682,682,681,9933
20231128,132700,317247576,683,683,683,683,2614
20231128,132600,315462214,688,683,688,683,1006
20231128,132500,314775100,688,688,688,688,1
20231128,132400,314774412,683,683,683,683,0
20231128,132300,314774412,683,686,686,683,779
20231128,132200,314241317,686,686,686,686,500
20231128,132100,313898317,688,688,688,688,0
20231128,132000,313898317,688,688,688,688,0
20231128,131900,313898317,688,686,688,686,422
20231128,131800,313608823,686,686,686,686,26
20231128,131700,313590987,686,686,686,686,0
20231128,131600,313590987,686,686,686,686,3
20231128,131500,313588929,686,686,686,686,0
20231128,131400,313588929,686,686,686,686,0
20231128,131300,313588929,686,684,686,683,5261
20231128,131200,309992534,684,684,684,684,70
20231128,131100,309944654,687,682,687,682,102
20231128,131000,309874585,682,682,687,682,14
20231128,130900,309865007,688,688,688,688,0
20231128,130800,309865007,688,688,688,688,1
20231128,130700,309864319,688,688,688,688,0
20231128,130600,309864319,688,682,688,680,7261
20231128,130500,304919012,688,688,688,688,1
20231128,130400,304918324,683,687,690,683,15631
20231128,130300,294226305,691,691,691,691,1
20231128,130200,294225614,686,691,691,686,601
20231128,130100,293812970,687,691,691,687,134
20231128,130000,293720792,691,691,692,690,61
20231128,125900,293678660,691,692,692,691,64
20231128,125800,293634422,692,690,692,690,1208
20231128,125700,292800800,692,692,692,692,0
20231128,125600,292800800,692,692,692,692,1
20231128,125500,292800108,686,690,690,686,1500
20231128,125400,291768078,690,690,690,690,104
20231128,125300,291696318,690,690,690,690,0
20231128,125200,291696318,690,690,690,690,0
20231128,125100,291696318,690,690,690,690,0
20231128,125000,291696318,690,690,690,690,0
20231128,124900,291696318,690,690,690,690,0
20231128,124800,291696318,690,690,690,690,2
20231128,124700,291694938,687,687,687,687,1
20231128,124600,291694251,690,690,690,690,0
20231128,124500,291694251,690,692,692,687,4
20231128,124400,291691495,686,686,686,686,1
20231128,124300,291690809,686,686,686,686,1994
20231128,124200,290322925,692,692,692,692,3
20231128,124100,290320849,686,686,686,686,2
20231128,124000,290319477,692,692,692,692,0
20231128,123900,290319477,692,692,692,692,0
20231128,123800,290319477,692,687,692,687,4031
20231128,123700,287550175,690,689,690,686,2474
20231128,123600,285850759,690,692,692,690,258
20231128,123500,285672637,692,693,693,690,1832
20231128,123400,284408546,693,691,694,690,444
20231128,123300,284101935,690,690,690,690,120
20231128,123200,284019135,689,689,689,689,11
20231128,123100,284011556,690,690,690,690,0
20231128,123000,284011556,690,690,690,690,6
20231128,122900,284007416,688,688,688,688,151
20231128,122800,283903528,691,691,691,691,0
20231128,122700,283903528,691,691,691,691,0
20231128,122600,283903528,691,691,691,691,0
20231128,122500,283903528,691,691,691,691,0
20231128,122400,283903528,691,691,691,691,0
20231128,122300,283903528,691,691,691,691,1000
20231128,122200,283212528,691,691,691,691,0
20231128,122100,283212528,691,691,691,691,1
20231128,122000,283211837,688,691,691,688,2074
20231128,121900,281784922,688,688,691,688,2281
20231128,121800,280215591,689,689,689,689,0
20231128,121700,280215591,689,689,689,689,11
20231128,121600,280208012,689,689,689,689,0
20231128,121500,280208012,689,689,689,689,1
20231128,121400,280207323,688,688,688,688,321
20231128,121300,279986475,688,688,688,688,0
20231128,121200,279986475,688,688,688,688,220
20231128,121100,279835115,689,689,689,689,0
20231128,121000,279835115,689,689,689,689,1
20231128,120900,279834426,691,691,691,691,34
20231128,120800,279810932,687,687,687,687,2000
20231128,120700,278436932,687,690,690,687,5522
20231128,120600,274637376,693,693,693,693,20
20231128,120500,274623516,693,693,693,693,0
20231128,120400,274623516,693,693,693,693,61
20231128,120300,274581243,693,689,693,689,961
20231128,120200,273919110,694,694,694,694,0
20231128,120100,273919110,694,689,694,689,103
20231128,120000,273848133,694,694,694,694,194
20231128,115900,273713497,694,694,694,694,6
20231128,115800,273709333,694,690,694,689,1093
20231128,115700,272955940,690,694,694,690,5
20231128,115600,272952486,692,693,693,692,10408
20231128,115500,265748269,696,694,696,693,45
20231128,115400,265717076,696,696,696,696,7
20231128,115300,265712204,696,696,696,696,96
20231128,115200,265645388,696,696,696,696,20
20231128,115100,265631468,696,696,696,696,0
20231128,115000,265631468,696,696,696,696,1
20231128,114900,265630772,694,694,694,694,1045
20231128,114800,264905542,694,694,694,694,0
20231128,114700,264905542,694,694,694,694,2000
20231128,114600,263517542,694,694,694,694,500
20231128,114500,263170542,694,695,696,694,228
20231128,114400,263012088,696,694,696,694,1475
20231128,114300,261988432,694,694,694,694,516
20231128,114200,261630328,695,695,695,695,12
20231128,114100,261621988,697,694,697,694,223
20231128,114000,261467217,694,697,697,694,203
20231128,113900,261325732,697,697,697,697,6
20231128,113800,261321550,697,695,697,695,1196
20231128,113700,260490046,695,695,695,695,556
20231128,113600,260103626,697,697,697,697,0
20231128,113500,260103626,697,697,697,697,0
20231128,113400,260103626,697,695,697,694,2329
20231128,113300,258482610,694,694,694,694,0
20231128,113200,258482610,694,694,694,694,900
20231128,113100,257858010,694,697,697,694,11
20231128,113000,257850346,697,697,697,697,0
20231128,112900,257850346,697,697,697,697,0
20231128,112800,257850346,697,697,697,697,450
20231128,112700,257536696,697,697,697,693,7
20231128,112600,257531837,695,695,695,693,107
20231128,112500,257457626,698,698,698,698,241
20231128,112400,257289408,699,697,699,697,125
20231128,112300,257202269,699,697,699,697,339
20231128,112200,256965976,697,698,700,697,6944
20231128,112100,252125712,699,698,700,698,4626
20231128,112000,248896759,700,700,700,700,2000
20231128,111900,247496759,701,701,701,700,3464
20231128,111800,245068595,698,701,702,698,6806
20231128,111700,240307779,701,701,701,699,9531
20231128,111600,233632291,703,700,704,700,4309
20231128,111500,230610066,701,695,701,695,12258
20231128,111400,222048600,696,693,696,693,5710
20231128,111300,218084975,692,691,692,691,1559
20231128,111200,217006463,691,691,691,691,131
20231128,111100,216915942,688,688,688,688,0
20231128,111000,216915942,688,688,688,688,0
20231128,110900,216915942,688,688,688,688,0
20231128,110800,216915942,688,688,688,688,0
20231128,110700,216915942,688,688,688,688,101
20231128,110600,216846454,685,685,685,685,216
20231128,110500,216698494,685,685,685,685,0
20231128,110400,216698494,685,685,685,685,7238
20231128,110300,211740464,685,685,685,685,2078
20231128,110200,210317034,688,685,688,684,8673
20231128,110100,204381832,685,685,685,685,1
20231128,110000,204381147,686,686,686,686,317
20231128,105900,204163685,689,689,689,689,2
20231128,105800,204162307,690,690,690,690,0
20231128,105700,204162307,690,688,690,688,6
20231128,105600,204158175,690,690,690,690,1000
20231128,105500,203468175,691,691,691,691,1
20231128,105400,203467484,692,691,692,688,2671
20231128,105300,201621801,691,687,691,687,431
20231128,105200,201325624,691,692,692,691,2296
20231128,105100,199739074,691,692,692,691,2001
20231128,105000,198354383,691,691,691,691,832
20231128,104900,197779471,686,686,686,686,1001
20231128,104800,197092785,692,692,692,692,3018
20231128,104700,195004329,692,692,692,692,0
20231128,104600,195004329,692,692,692,686,2002
20231128,104500,193630945,688,688,688,688,0
20231128,104400,193630945,688,692,692,688,37
20231128,104300,193605485,688,688,688,688,0
20231128,104200,193605485,688,688,688,688,6
20231128,104100,193601357,688,692,692,688,138
20231128,104000,193506409,688,690,690,688,2184
20231128,103900,191999847,690,690,690,690,1
20231128,103800,191999157,693,693,693,693,100
20231128,103700,191929857,693,693,693,693,1
20231128,103600,191929164,693,690,693,690,2055
20231128,103500,190511049,694,694,694,694,0
20231128,103400,190511049,694,691,694,691,2489
20231128,103300,188790730,693,689,693,689,839
20231128,103200,188212025,689,689,689,689,5
20231128,103100,188208580,689,689,689,688,26
20231128,103000,188190667,689,689,689,689,0
20231128,102900,188190667,689,689,689,689,52
20231128,102800,188154839,690,690,690,690,1
20231128,102700,188154149,691,691,691,691,0
20231128,102600,188154149,691,691,691,691,0
20231128,102500,188154149,691,693,693,691,12
20231128,102400,188145853,693,693,693,693,1
20231128,102300,188145160,693,693,693,693,3
20231128,102200,188143081,693,693,693,693,501
20231128,102100,187795888,693,693,693,693,10
20231128,102000,187788958,694,693,694,693,3338
20231128,101900,185475722,693,693,694,687,2005
20231128,101800,184086261,693,689,693,689,11668
20231128,101700,176035496,685,689,689,685,2
20231128,101600,176034122,689,689,689,689,11
20231128,101500,176026543,689,689,689,686,5031
20231128,101400,172575184,690,690,690,690,0
20231128,101300,172575184,690,690,690,690,2
20231128,101200,172573804,690,688,690,685,5291
20231128,101100,168928174,688,687,688,687,551
20231128,101000,168549186,688,685,688,685,2265
20231128,100900,166993629,687,687,687,687,0
20231128,100800,166993629,687,687,687,681,60
20231128,100700,166952727,687,687,687,681,14
20231128,100600,166943151,681,685,687,681,2118
20231128,100500,165496506,687,686,687,686,2409
20231128,100400,163843922,686,684,686,684,2116
20231128,100300,162396565,684,684,684,684,0
20231128,100200,162396565,684,684,684,684,555
20231128,100100,162016945,684,684,684,684,120
20231128,100000,161934865,684,684,684,682,102
20231128,095900,161865099,684,684,684,684,0
20231128,095800,161865099,684,684,684,684,22
20231128,095700,161850051,684,684,684,684,0
20231128,095600,161850051,684,684,684,684,1
20231128,095500,161849367,681,681,684,681,10084
20231128,095400,154952613,683,683,683,683,200
20231128,095300,154816013,684,684,684,684,0
20231128,095200,154816013,684,684,684,680,651
20231128,095100,154373325,684,681,684,680,18082
20231128,095000,142067329,683,681,683,681,13609
20231128,094900,132797146,681,681,681,681,3
20231128,094800,132795103,680,680,680,680,0
20231128,094700,132795103,680,680,680,680,1385
20231128,094600,131853303,680,680,680,680,0
20231128,094500,131853303,680,679,680,679,210
20231128,094400,131710508,679,680,680,679,2015
20231128,094300,130342313,680,680,680,680,0
20231128,094200,130342313,680,679,680,679,2500
20231128,094100,128643813,678,678,678,678,95
20231128,094000,128579403,678,679,679,678,9310
20231128,093900,122264287,680,682,682,679,4109
20231128,093800,119470166,680,680,680,679,3504
20231128,093700,117087450,682,682,682,682,47
20231128,093600,117055396,679,677,679,677,8191
20231128,093500,111501414,677,677,677,677,1113
20231128,093400,110747913,677,679,679,677,3311
20231128,093300,108503115,680,681,681,680,68
20231128,093200,108456808,681,681,681,681,14
20231128,093100,108447274,681,678,681,676,15643
20231128,093000,97857520,678,680,680,678,3043
20231128,092900,95792801,678,679,679,678,562
20231128,092800,95411750,683,683,683,683,0
20231128,092700,95411750,683,683,683,683,50
20231128,092600,95377600,683,683,683,683,5
20231128,092500,95374185,683,682,683,678,14754
20231128,092400,85353253,683,682,683,682,11
20231128,092300,85345750,681,681,681,681,0
20231128,092200,85345750,681,681,682,681,283
20231128,092100,85153020,685,685,685,681,21
20231128,092000,85138655,680,680,680,680,200
20231128,091900,85002655,678,680,680,678,2112
20231128,091800,83570546,679,682,682,679,3002
20231128,091700,81528432,680,688,690,680,46496
20231128,091600,49859224,692,688,692,687,1851
20231128,091500,48584589,695,695,695,695,5358
20231128,091400,44860779,695,694,695,694,250
20231128,091300,44687278,684,693,695,681,10201
20231128,091200,37652420,693,694,694,690,735
20231128,091100,37144929,690,694,694,690,686
20231128,091000,36670456,694,685,694,685,1553
20231128,090900,35604030,684,684,684,684,1418
20231128,090800,34634118,683,684,685,682,4750
20231128,090700,31388764,689,684,689,684,94
20231128,090600,31324463,690,690,690,690,1
20231128,090500,31323773,680,686,691,680,18859
20231128,090400,18419165,686,686,691,686,2525
20231128,090300,16686655,691,691,691,691,4
20231128,090200,16683891,694,680,694,680,9041
20231128,090100,10462832,683,680,684,680,10444
20231128,090000,3355524,680,676,680,676,4962