stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231129,185100,2162354396,782,782,782,782,15034
20231129,185000,2162354396,782,782,782,782,0
20231129,184900,2162354396,782,782,782,782,0
20231129,184800,2162354396,782,782,782,782,0
20231129,184700,2162354396,782,782,782,782,0
20231129,184600,2162354396,782,782,782,782,0
20231129,184500,2162354396,782,782,782,782,0
20231129,184400,2162354396,782,782,782,782,0
20231129,184300,2162354396,782,782,782,782,0
20231129,184200,2162354396,782,782,782,782,0
20231129,184100,2162354396,782,782,782,782,0
20231129,184000,2162354396,782,782,782,782,0
20231129,183900,2162354396,782,782,782,782,0
20231129,183800,2162354396,782,782,782,782,0
20231129,183700,2162354396,782,782,782,782,0
20231129,183600,2162354396,782,782,782,782,0
20231129,183500,2162354396,782,782,782,782,0
20231129,183400,2162354396,782,782,782,782,0
20231129,183300,2162354396,782,782,782,782,0
20231129,183200,2162354396,782,782,782,782,0
20231129,183100,2162354396,782,782,782,782,0
20231129,183000,2162354396,782,782,782,782,0
20231129,182900,2162354396,782,782,782,782,0
20231129,182800,2162354396,782,782,782,782,0
20231129,182700,2162354396,782,782,782,782,0
20231129,182600,2162354396,782,782,782,782,0
20231129,182500,2162354396,782,782,782,782,0
20231129,182400,2162354396,782,782,782,782,0
20231129,182300,2162354396,782,782,782,782,0
20231129,182200,2162354396,782,782,782,782,0
20231129,182100,2162354396,782,782,782,782,15034
20231129,182000,2162354396,782,782,782,782,0
20231129,181900,2162354396,782,782,782,782,0
20231129,181800,2162354396,782,782,782,782,0
20231129,181700,2162354396,782,782,782,782,0
20231129,181600,2162354396,782,782,782,782,0
20231129,181500,2162354396,782,782,782,782,0
20231129,181400,2162354396,782,782,782,782,0
20231129,181300,2162354396,782,782,782,782,0
20231129,181200,2162354396,782,782,782,782,0
20231129,181100,2162354396,782,782,782,782,0
20231129,181000,2162354396,782,782,782,782,0
20231129,180900,2162354396,782,782,782,782,0
20231129,180800,2162354396,782,782,782,782,0
20231129,180700,2162354396,782,782,782,782,0
20231129,180600,2162354396,782,782,782,782,0
20231129,180500,2162354396,782,782,782,782,0
20231129,180400,2162354396,782,782,782,782,0
20231129,180300,2162354396,782,782,782,782,0
20231129,180200,2162354396,782,782,782,782,0
20231129,180100,2162354396,782,782,782,782,0
20231129,180000,2162354396,782,782,782,782,0
20231129,175900,2162354396,782,782,782,782,0
20231129,175800,2162354396,782,782,782,782,0
20231129,175700,2162354396,782,782,782,782,0
20231129,175600,2162354396,782,782,782,782,0
20231129,175500,2162354396,782,782,782,782,0
20231129,175400,2162354396,782,782,782,782,0
20231129,175300,2162354396,782,782,782,782,0
20231129,175200,2162354396,782,782,782,782,0
20231129,175100,2162354396,782,782,782,782,15034
20231129,175000,2162354396,782,782,782,782,0
20231129,174900,2162354396,782,782,782,782,0
20231129,174800,2162354396,782,782,782,782,0
20231129,174700,2162354396,782,782,782,782,0
20231129,174600,2162354396,782,782,782,782,0
20231129,174500,2162354396,782,782,782,782,0
20231129,174400,2162354396,782,782,782,782,0
20231129,174300,2162354396,782,782,782,782,0
20231129,174200,2162354396,782,782,782,782,0
20231129,174100,2162354396,782,782,782,782,0
20231129,174000,2162354396,782,782,782,782,0
20231129,173900,2162354396,782,782,782,782,0
20231129,173800,2162354396,782,782,782,782,0
20231129,173700,2162354396,782,782,782,782,0
20231129,173600,2162354396,782,782,782,782,0
20231129,173500,2162354396,782,782,782,782,0
20231129,173400,2162354396,782,782,782,782,0
20231129,173300,2162354396,782,782,782,782,0
20231129,173200,2162354396,782,782,782,782,0
20231129,173100,2162354396,782,782,782,782,0
20231129,173000,2162354396,782,782,782,782,0
20231129,172900,2162354396,782,782,782,782,0
20231129,172800,2162354396,782,782,782,782,0
20231129,172700,2162354396,782,782,782,782,0
20231129,172600,2162354396,782,782,782,782,0
20231129,172500,2162354396,782,782,782,782,0
20231129,172400,2162354396,782,782,782,782,0
20231129,172300,2162354396,782,782,782,782,0
20231129,172200,2162354396,782,782,782,782,0
20231129,172100,2162354396,782,782,782,782,15034
20231129,172000,2162354396,782,782,782,782,0
20231129,171900,2162354396,782,782,782,782,0
20231129,171800,2162354396,782,782,782,782,0
20231129,171700,2162354396,782,782,782,782,0
20231129,171600,2162354396,782,782,782,782,0
20231129,171500,2162354396,782,782,782,782,0
20231129,171400,2162354396,782,782,782,782,0
20231129,171300,2162354396,782,782,782,782,0
20231129,171200,2162354396,782,782,782,782,0
20231129,171100,2162354396,782,782,782,782,0
20231129,171000,2162354396,782,782,782,782,0
20231129,170900,2162354396,782,782,782,782,0
20231129,170800,2162354396,782,782,782,782,0
20231129,170700,2162354396,782,782,782,782,0
20231129,170600,2162354396,782,782,782,782,0
20231129,170500,2162354396,782,782,782,782,0
20231129,170400,2162354396,782,782,782,782,0
20231129,170300,2162354396,782,782,782,782,0
20231129,170200,2162354396,782,782,782,782,0
20231129,170100,2162354396,782,782,782,782,0
20231129,170000,2162354396,782,782,782,782,0
20231129,165900,2162354396,782,782,782,782,0
20231129,165800,2162354396,782,782,782,782,0
20231129,165700,2162354396,782,782,782,782,0
20231129,165600,2162354396,782,782,782,782,0
20231129,165500,2162354396,782,782,782,782,0
20231129,165400,2162354396,782,782,782,782,0
20231129,165300,2162354396,782,782,782,782,0
20231129,165200,2162354396,782,782,782,782,0
20231129,165100,2162354396,782,782,782,782,15034
20231129,165000,2162354396,782,782,782,782,0
20231129,164900,2162354396,782,782,782,782,0
20231129,164800,2162354396,782,782,782,782,0
20231129,164700,2162354396,782,782,782,782,0
20231129,164600,2162354396,782,782,782,782,0
20231129,164500,2162354396,782,782,782,782,0
20231129,164400,2162354396,782,782,782,782,0
20231129,164300,2162354396,782,782,782,782,0
20231129,164200,2162354396,782,782,782,782,0
20231129,164100,2162354396,782,782,782,782,0
20231129,164000,2162354396,782,782,782,782,0
20231129,163900,2162354396,782,782,782,782,0
20231129,163800,2162354396,782,782,782,782,0
20231129,163700,2162354396,782,782,782,782,0
20231129,163600,2162354396,782,782,782,782,0
20231129,163500,2162354396,782,782,782,782,0
20231129,163400,2162354396,782,782,782,782,0
20231129,163300,2162354396,782,782,782,782,0
20231129,163200,2162354396,782,782,782,782,0
20231129,163100,2162354396,782,782,782,782,0
20231129,163000,2162354396,782,782,782,782,0
20231129,162900,2162354396,782,782,782,782,0
20231129,162800,2162354396,782,782,782,782,0
20231129,162700,2162354396,782,782,782,782,0
20231129,162600,2162354396,782,782,782,782,0
20231129,162500,2162354396,782,782,782,782,0
20231129,162400,2162354396,782,782,782,782,0
20231129,162300,2162354396,782,782,782,782,0
20231129,162200,2162354396,782,782,782,782,0
20231129,162100,2162354396,782,782,782,782,15034
20231129,162000,2162354396,782,782,782,782,0
20231129,161900,2162354396,782,782,782,782,0
20231129,161800,2162354396,782,782,782,782,0
20231129,161700,2162354396,782,782,782,782,0
20231129,161600,2162354396,782,782,782,782,0
20231129,161500,2162354396,782,782,782,782,0
20231129,161400,2162354396,782,782,782,782,0
20231129,161300,2162354396,782,782,782,782,0
20231129,161200,2162354396,782,782,782,782,0
20231129,161100,2162354396,782,782,782,782,0
20231129,161000,2162354396,782,782,782,782,0
20231129,160900,2162354396,782,782,782,782,0
20231129,160800,2162354396,782,782,782,782,0
20231129,160700,2162354396,782,782,782,782,0
20231129,160600,2162354396,782,782,782,782,0
20231129,160500,2162354396,782,782,782,782,0
20231129,160400,2162354396,782,782,782,782,0
20231129,160300,2162354396,782,782,782,782,0
20231129,160200,2162354396,782,782,782,782,0
20231129,160100,2162354396,782,782,782,782,0
20231129,160000,2162354396,782,782,782,782,0
20231129,155900,2162354396,782,782,782,782,0
20231129,155800,2162354396,782,782,782,782,0
20231129,155700,2162354396,782,782,782,782,0
20231129,155600,2162354396,782,782,782,782,0
20231129,155500,2162354396,782,782,782,782,0
20231129,155400,2162354396,782,782,782,782,0
20231129,155300,2162354396,782,782,782,782,0
20231129,155200,2162354396,782,782,782,782,0
20231129,155100,2162354396,782,782,782,782,15034
20231129,155000,2162354396,782,782,782,782,0
20231129,154900,2162354396,782,782,782,782,0
20231129,154800,2162354396,782,782,782,782,0
20231129,154700,2162354396,782,782,782,782,0
20231129,154600,2162354396,782,782,782,782,0
20231129,154500,2162354396,782,782,782,782,0
20231129,154400,2162354396,782,782,782,782,0
20231129,154300,2162354396,782,782,782,782,0
20231129,154200,2162354396,782,782,782,782,0
20231129,154100,2162354396,782,782,782,782,0
20231129,154000,2162354396,782,782,782,782,0
20231129,153900,2162354396,782,782,782,782,0
20231129,153800,2162354396,782,782,782,782,0
20231129,153700,2162354396,782,782,782,782,0
20231129,153600,2162354396,782,782,782,782,0
20231129,153500,2162354396,782,782,782,782,0
20231129,153400,2162354396,782,782,782,782,0
20231129,153300,2162354396,782,782,782,782,0
20231129,153200,2162354396,782,782,782,782,0
20231129,153100,2162354396,782,782,782,782,0
20231129,153000,2162354396,782,782,782,782,15034
20231129,152900,2150597808,786,786,786,786,0
20231129,152800,2150597808,786,786,786,786,0
20231129,152700,2150597808,786,786,786,786,0
20231129,152600,2150597808,786,786,786,786,0
20231129,152500,2150597808,786,786,786,786,0
20231129,152400,2150597808,786,786,786,786,0
20231129,152300,2150597808,786,786,786,786,0
20231129,152200,2150597808,786,786,786,786,0
20231129,152100,2150597808,786,786,786,786,0
20231129,152000,2150597808,786,786,786,786,0
20231129,151900,2150597808,786,786,786,786,239
20231129,151800,2150409954,786,786,786,786,0
20231129,151700,2150409954,786,785,786,785,698
20231129,151600,2149861524,785,786,786,785,296
20231129,151500,2149629068,786,786,786,785,178
20231129,151400,2149489210,786,786,786,786,152
20231129,151300,2149369738,786,785,786,785,150
20231129,151200,2149251888,785,785,785,785,2000
20231129,151100,2147681888,786,786,786,786,100
20231129,151000,2147603288,786,786,787,786,5988
20231129,150900,2142896621,786,786,786,786,1737
20231129,150800,2141531339,787,787,787,787,0
20231129,150700,2141531339,787,788,788,787,2237
20231129,150600,2139770071,788,788,788,788,6
20231129,150500,2139765343,789,789,789,789,0
20231129,150400,2139765343,789,789,789,789,0
20231129,150300,2139765343,789,789,789,789,0
20231129,150200,2139765343,789,789,789,789,0
20231129,150100,2139765343,789,789,789,789,0
20231129,150000,2139765343,789,789,789,789,0
20231129,145900,2139765343,789,785,789,785,2
20231129,145800,2139763769,789,788,789,785,6049
20231129,145700,2135014847,790,788,790,785,10484
20231129,145600,2126774165,787,787,787,787,1000
20231129,145500,2125987165,790,790,790,790,40
20231129,145400,2125955565,790,790,790,790,1
20231129,145300,2125954775,787,788,790,787,9302
20231129,145200,2118633304,788,788,788,788,3835
20231129,145100,2115611324,789,789,789,789,1671
20231129,145000,2114292905,791,791,791,791,0
20231129,144900,2114292905,791,791,791,791,0
20231129,144800,2114292905,791,791,791,791,0
20231129,144700,2114292905,791,791,791,791,73
20231129,144600,2114235162,791,790,791,790,754
20231129,144500,2113638752,790,790,790,790,940
20231129,144400,2112896152,790,790,790,790,0
20231129,144300,2112896152,790,790,790,790,150
20231129,144200,2112777652,790,790,790,790,4699
20231129,144100,2109065442,790,790,790,790,150
20231129,144000,2108946942,790,791,791,790,710
20231129,143900,2108385918,791,791,791,791,2770
20231129,143800,2106194848,791,791,791,791,500
20231129,143700,2105799348,791,791,791,791,1425
20231129,143600,2104672173,791,792,792,791,41
20231129,143500,2104639702,792,792,792,792,0
20231129,143400,2104639702,792,791,792,791,23
20231129,143300,2104621506,792,792,792,792,0
20231129,143200,2104621506,792,792,792,792,17
20231129,143100,2104608042,793,793,793,793,0
20231129,143000,2104608042,793,793,793,793,0
20231129,142900,2104608042,793,793,793,793,0
20231129,142800,2104608042,793,793,793,793,0
20231129,142700,2104608042,793,793,793,793,0
20231129,142600,2104608042,793,793,793,793,10
20231129,142500,2104600112,793,793,793,793,8
20231129,142400,2104593768,791,791,791,791,0
20231129,142300,2104593768,791,791,791,791,0
20231129,142200,2104593768,791,791,791,791,0
20231129,142100,2104593768,791,791,791,791,1000
20231129,142000,2103802768,791,791,791,791,91
20231129,141900,2103730787,790,792,792,790,6285
20231129,141800,2098755012,793,793,793,793,0
20231129,141700,2098755012,793,793,793,793,10
20231129,141600,2098747082,793,793,793,793,433
20231129,141500,2098403713,792,792,792,792,0
20231129,141400,2098403713,792,792,792,792,5010
20231129,141300,2094435793,793,793,793,793,5
20231129,141200,2094431828,793,792,793,792,5050
20231129,141100,2090432178,792,792,792,792,5000
20231129,141000,2086472178,792,790,792,790,6001
20231129,140900,2081721388,790,790,790,790,51
20231129,140800,2081681098,790,791,791,790,1092
20231129,140700,2080818318,790,792,792,790,730
20231129,140600,2080241007,792,792,792,792,20
20231129,140500,2080225167,791,792,792,791,7040
20231129,140400,2074656487,792,792,792,792,10
20231129,140300,2074648567,792,792,792,792,0
20231129,140200,2074648567,792,792,792,792,0
20231129,140100,2074648567,792,792,792,792,543
20231129,140000,2074218511,792,792,792,792,7
20231129,135900,2074212967,792,792,792,792,200
20231129,135800,2074054567,791,791,791,791,2
20231129,135700,2074052985,792,792,792,792,3
20231129,135600,2074050609,792,792,792,792,690
20231129,135500,2073504129,792,792,792,792,0
20231129,135400,2073504129,792,792,792,791,2600
20231129,135300,2071447129,792,792,792,792,0
20231129,135200,2071447129,792,792,792,792,2107
20231129,135100,2069778385,792,792,792,792,1428
20231129,135000,2068647409,795,795,795,795,0
20231129,134900,2068647409,795,795,795,795,1
20231129,134800,2068646614,793,793,793,793,10
20231129,134700,2068638684,793,792,793,792,334
20231129,134600,2068374106,792,792,792,792,0
20231129,134500,2068374106,792,792,792,792,0
20231129,134400,2068374106,792,792,792,792,30
20231129,134300,2068350346,792,792,792,792,0
20231129,134200,2068350346,792,792,792,792,1260
20231129,134100,2067352426,792,792,792,792,0
20231129,134000,2067352426,792,792,792,792,0
20231129,133900,2067352426,792,792,792,792,1000
20231129,133800,2066560426,792,793,793,792,301
20231129,133700,2066321734,792,792,792,792,5
20231129,133600,2066317774,791,791,791,791,650
20231129,133500,2065803624,791,791,791,791,200
20231129,133400,2065645424,791,791,791,791,0
20231129,133300,2065645424,791,791,791,791,0
20231129,133200,2065645424,791,791,791,791,2031
20231129,133100,2064038903,791,791,791,791,0
20231129,133000,2064038903,791,791,791,791,0
20231129,132900,2064038903,791,791,791,791,39
20231129,132800,2064008054,791,792,792,791,891
20231129,132700,2063303073,792,792,792,790,2746
20231129,132600,2061132768,793,791,793,790,9808
20231129,132500,2053377957,792,793,793,792,6342
20231129,132400,2048352513,793,793,793,793,3642
20231129,132300,2045464407,793,794,794,793,10687
20231129,132200,2036982341,794,797,797,794,24768
20231129,132100,2017303210,796,796,796,796,509
20231129,132000,2016898046,797,797,797,797,0
20231129,131900,2016898046,797,797,797,797,0
20231129,131800,2016898046,797,797,797,797,127
20231129,131700,2016796827,796,796,796,796,0
20231129,131600,2016796827,796,796,796,796,1
20231129,131500,2016796031,796,796,796,796,0
20231129,131400,2016796031,796,796,796,796,0
20231129,131300,2016796031,796,796,796,796,0
20231129,131200,2016796031,796,796,796,796,72
20231129,131100,2016738719,796,796,796,796,4521
20231129,131000,2013140003,796,797,797,796,13
20231129,130900,2013129645,796,796,796,796,193
20231129,130800,2012976017,796,796,796,796,0
20231129,130700,2012976017,796,796,796,796,0
20231129,130600,2012976017,796,796,796,796,500
20231129,130500,2012578017,796,797,797,796,2023
20231129,130400,2010966709,797,797,797,797,10
20231129,130300,2010958739,796,796,796,796,1847
20231129,130200,2009488527,795,797,797,795,5985
20231129,130100,2004729127,798,798,798,798,0
20231129,130000,2004729127,798,798,798,798,0
20231129,125900,2004729127,798,798,798,798,428
20231129,125800,2004387583,798,798,798,798,3
20231129,125700,2004385189,800,800,800,800,0
20231129,125600,2004385189,800,800,800,800,0
20231129,125500,2004385189,800,800,800,800,13
20231129,125400,2004374789,800,800,800,800,0
20231129,125300,2004374789,800,798,800,798,201
20231129,125200,2004213991,800,800,800,800,0
20231129,125100,2004213991,800,800,800,800,3
20231129,125000,2004211591,800,800,800,799,14794
20231129,124900,1992376530,802,802,802,802,0
20231129,124800,1992376530,802,802,802,802,217
20231129,124700,1992202496,802,802,802,802,274
20231129,124600,1991982748,801,801,801,801,10
20231129,124500,1991974738,800,800,800,800,1
20231129,124400,1991973938,804,803,804,803,15748
20231129,124300,1979314887,802,802,802,802,0
20231129,124200,1979314887,802,802,802,802,3
20231129,124100,1979312481,802,803,803,802,380
20231129,124000,1979007711,802,802,802,802,21
20231129,123900,1978990869,802,801,802,801,3216
20231129,123800,1976414840,801,801,801,801,15
20231129,123700,1976402825,801,801,801,801,0
20231129,123600,1976402825,801,801,801,801,435
20231129,123500,1976054390,801,801,801,801,300
20231129,123400,1975814090,801,801,801,801,14
20231129,123300,1975802876,800,800,800,800,439
20231129,123200,1975451676,800,801,801,800,165
20231129,123100,1975319661,801,801,801,801,10
20231129,123000,1975311651,801,801,801,801,18
20231129,122900,1975297233,800,800,800,800,0
20231129,122800,1975297233,800,800,800,800,100
20231129,122700,1975217233,800,800,801,800,325
20231129,122600,1974957215,800,800,800,800,100
20231129,122500,1974877215,801,801,801,801,3
20231129,122400,1974874812,801,801,801,801,0
20231129,122300,1974874812,801,801,801,801,245
20231129,122200,1974678567,801,801,801,801,133
20231129,122100,1974572034,801,800,801,800,1050
20231129,122000,1973731034,800,800,800,800,172
20231129,121900,1973593434,801,801,801,801,500
20231129,121800,1973192934,801,800,801,800,579
20231129,121700,1972729724,800,800,801,800,2202
20231129,121600,1970967924,800,799,800,799,3187
20231129,121500,1968418592,798,797,798,797,311
20231129,121400,1968170428,795,795,795,795,0
20231129,121300,1968170428,795,795,795,795,0
20231129,121200,1968170428,795,795,795,795,3600
20231129,121100,1965308428,795,798,798,795,5522
20231129,121000,1960918213,796,796,796,796,0
20231129,120900,1960918213,796,796,796,796,700
20231129,120800,1960361013,796,796,796,796,0
20231129,120700,1960361013,796,796,796,796,0
20231129,120600,1960361013,796,796,796,796,0
20231129,120500,1960361013,796,796,796,796,0
20231129,120400,1960361013,796,797,797,796,400
20231129,120300,1960042591,796,796,796,796,200
20231129,120200,1959883391,799,799,799,799,0
20231129,120100,1959883391,799,799,799,799,23
20231129,120000,1959865014,799,799,799,799,50
20231129,115900,1959825064,796,796,796,796,0
20231129,115800,1959825064,796,796,796,796,0
20231129,115700,1959825064,796,796,796,796,0
20231129,115600,1959825064,796,796,796,796,19
20231129,115500,1959809940,799,798,799,798,1050
20231129,115400,1958971040,796,796,796,796,286
20231129,115300,1958743384,798,797,798,796,7292
20231129,115200,1952937423,798,797,798,797,697
20231129,115100,1952381907,797,797,797,797,2410
20231129,115000,1950461137,797,797,798,797,2250
20231129,114900,1948667787,797,798,798,797,1340
20231129,114800,1947599467,798,798,798,798,3
20231129,114700,1947597073,795,795,795,795,0
20231129,114600,1947597073,795,795,795,795,0
20231129,114500,1947597073,795,795,795,795,8257
20231129,114400,1941032758,796,797,797,796,11611
20231129,114300,1931790392,796,796,796,796,4161
20231129,114200,1928478236,796,796,796,796,1
20231129,114100,1928477440,796,797,797,796,2001
20231129,114000,1926883650,798,796,798,796,1013
20231129,113900,1926075296,796,797,797,796,151
20231129,113800,1925955089,796,796,796,796,0
20231129,113700,1925955089,796,797,797,796,6847
20231129,113600,1920502846,797,797,797,797,0
20231129,113500,1920502846,797,797,797,797,0
20231129,113400,1920502846,797,797,797,797,0
20231129,113300,1920502846,797,798,798,797,101
20231129,113200,1920422348,797,797,797,797,0
20231129,113100,1920422348,797,798,798,797,700
20231129,113000,1919863798,797,797,797,797,100
20231129,112900,1919784098,798,798,798,798,0
20231129,112800,1919784098,798,797,798,797,1701
20231129,112700,1918428400,798,797,798,797,86
20231129,112600,1918359832,797,797,798,797,1022
20231129,112500,1917545248,797,797,797,797,10
20231129,112400,1917537278,797,797,797,797,0
20231129,112300,1917537278,797,797,797,797,144
20231129,112200,1917422510,797,797,797,797,0
20231129,112100,1917422510,797,799,799,797,3000
20231129,112000,1915029194,799,799,799,799,0
20231129,111900,1915029194,799,799,799,799,0
20231129,111800,1915029194,799,799,799,799,744
20231129,111700,1914434738,799,799,799,799,10
20231129,111600,1914426748,799,800,800,799,222
20231129,111500,1914249280,801,800,801,800,4801
20231129,111400,1910408479,801,801,801,801,0
20231129,111300,1910408479,801,801,801,801,0
20231129,111200,1910408479,801,802,802,801,19
20231129,111100,1910393259,801,801,801,801,45
20231129,111000,1910357214,800,800,800,800,0
20231129,110900,1910357214,800,800,800,800,6185
20231129,110800,1905409214,801,801,801,801,299
20231129,110700,1905169715,801,802,802,801,2
20231129,110600,1905168112,802,802,802,802,44
20231129,110500,1905132824,802,802,802,802,843
20231129,110400,1904456738,802,802,802,802,252
20231129,110300,1904254634,801,801,801,801,1607
20231129,110200,1902967427,802,802,802,802,5
20231129,110100,1902963417,801,801,801,801,2793
20231129,110000,1900726224,801,801,801,801,1
20231129,105900,1900725423,800,800,800,800,204
20231129,105800,1900562223,799,799,799,799,1
20231129,105700,1900561424,800,800,800,800,0
20231129,105600,1900561424,800,800,800,800,2004
20231129,105500,1898958224,800,800,800,800,97
20231129,105400,1898880624,800,800,800,800,1
20231129,105300,1898879824,799,798,799,798,2244
20231129,105200,1897086869,797,797,797,797,1
20231129,105100,1897086072,797,799,799,797,121
20231129,105000,1896989595,800,800,800,800,0
20231129,104900,1896989595,800,800,800,800,0
20231129,104800,1896989595,800,800,800,800,0
20231129,104700,1896989595,800,801,803,800,14160
20231129,104600,1885659891,800,796,800,796,13765
20231129,104500,1874664546,796,797,797,796,490
20231129,104400,1874274505,795,798,798,795,601
20231129,104300,1873796707,795,796,796,795,2766
20231129,104200,1871597622,795,795,795,795,0
20231129,104100,1871597622,795,795,795,795,1500
20231129,104000,1870405122,795,795,795,795,7848
20231129,103900,1864165962,795,795,795,795,16464
20231129,103800,1851077082,795,795,795,795,13316
20231129,103700,1840490862,795,795,795,795,1723
20231129,103600,1839121077,795,795,795,795,1687
20231129,103500,1837779912,798,798,798,798,0
20231129,103400,1837779912,798,795,798,795,1050
20231129,103300,1836945012,798,798,798,798,100
20231129,103200,1836865212,798,798,798,798,1
20231129,103100,1836864414,798,795,798,795,5239
20231129,103000,1832699406,799,799,799,799,5
20231129,102900,1832695411,799,798,799,798,790
20231129,102800,1832064866,794,795,799,794,23865
20231129,102700,1813112494,795,796,796,794,23717
20231129,102600,1794267194,796,797,797,796,1214
20231129,102500,1793299786,796,797,797,796,2711
20231129,102400,1791140829,797,796,797,796,2071
20231129,102300,1789490723,796,798,798,796,9242
20231129,102200,1782124901,797,799,799,797,10502
20231129,102100,1773745779,800,801,801,800,12523
20231129,102000,1763722865,801,803,804,800,16802
20231129,101900,1750270709,803,803,803,803,2
20231129,101800,1750269103,803,802,803,802,2
20231129,101700,1750267498,806,806,806,806,2
20231129,101600,1750265886,807,802,807,801,807
20231129,101500,1749619273,801,804,804,801,22000
20231129,101400,1731955519,804,804,804,804,0
20231129,101300,1731955519,804,801,804,801,3396
20231129,101200,1729227760,801,802,802,801,7992
20231129,101100,1722818597,803,803,803,802,590
20231129,101000,1722344927,803,803,803,803,4581
20231129,100900,1718666384,803,803,804,803,5364
20231129,100800,1714358844,803,805,805,803,136
20231129,100700,1714249436,805,804,805,804,511
20231129,100600,1713838215,804,804,804,803,6335
20231129,100500,1708749903,804,804,805,804,6735
20231129,100400,1703334962,805,805,805,804,571
20231129,100300,1702875308,804,804,804,804,1002
20231129,100200,1702069700,804,804,804,804,1325
20231129,100100,1701004400,805,808,809,805,19958
20231129,100000,1684896244,809,809,809,809,178
20231129,095900,1684752242,808,808,808,808,5000
20231129,095800,1680712242,808,808,808,808,1826
20231129,095700,1679236834,808,808,808,808,10
20231129,095600,1679228754,808,808,808,806,2514
20231129,095500,1677199884,808,808,810,808,10364
20231129,095400,1668825770,810,810,810,809,551
20231129,095300,1668379461,808,808,808,808,200
20231129,095200,1668217861,808,809,809,808,2372
20231129,095100,1666298914,809,809,809,809,1832
20231129,095000,1664816826,811,811,811,808,6262
20231129,094900,1659753344,808,811,811,808,14674
20231129,094800,1647887039,811,810,811,810,1630
20231129,094700,1646566709,812,812,812,812,0
20231129,094600,1646566709,812,811,812,808,7789
20231129,094500,1640259159,811,816,816,811,2363
20231129,094400,1638338386,816,813,816,813,553
20231129,094300,1637887249,813,816,816,812,1299
20231129,094200,1636830894,816,813,816,813,8
20231129,094100,1636824384,812,818,818,812,301
20231129,094000,1636579045,820,818,820,814,21938
20231129,093900,1618594663,818,811,820,811,10060
20231129,093800,1610376746,810,807,810,807,3697
20231129,093700,1607387665,808,809,809,807,1773
20231129,093600,1605955082,809,809,810,808,8656
20231129,093500,1598957996,808,809,809,808,8032
20231129,093400,1592461260,809,814,814,809,6370
20231129,093300,1587300296,814,816,817,814,2124
20231129,093200,1585568057,816,815,817,815,5127
20231129,093100,1581387405,816,815,817,815,4977
20231129,093000,1577329953,815,810,816,810,8511
20231129,092900,1570398704,810,810,810,807,11541
20231129,092800,1561068683,808,808,808,807,3106
20231129,092700,1558561543,807,808,808,807,1972
20231129,092600,1556969136,808,810,810,808,16896
20231129,092500,1543302739,811,812,812,810,34813
20231129,092400,1515092957,812,815,815,811,6774
20231129,092300,1509589835,815,815,815,813,14853
20231129,092200,1497501233,813,816,816,813,27772
20231129,092100,1474903374,816,813,816,810,22510
20231129,092000,1456614307,811,827,827,811,76303
20231129,091900,1394182588,826,823,828,823,13485
20231129,091800,1383043616,823,821,823,821,80003
20231129,091700,1317294213,821,835,835,820,80668
20231129,091600,1250661788,833,837,838,833,47655
20231129,091500,1210838580,837,836,838,833,40188
20231129,091400,1177231731,833,839,846,833,175531
20231129,091300,1029689754,842,828,851,826,613038
20231129,091200,515385926,828,801,838,797,240929
20231129,091100,317665063,800,802,802,800,16417
20231129,091000,304525968,802,802,804,802,3809
20231129,090900,301471144,802,803,804,802,8209
20231129,090800,294882349,804,802,805,802,8358
20231129,090700,288164837,802,805,805,802,20625
20231129,090600,271615571,806,803,809,803,43397
20231129,090500,236746501,802,800,802,796,8249
20231129,090400,230151019,799,799,800,794,9875
20231129,090300,222295796,799,808,808,799,67075
20231129,090200,168439732,813,808,816,808,58089
20231129,090100,121270427,809,806,814,802,60439
20231129,090000,72382686,806,820,820,802,88907