stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231129,185900,31209672,754,754,754,754,596
20231129,185800,31209672,754,754,754,754,0
20231129,185700,31209672,754,754,754,754,0
20231129,185600,31209672,754,754,754,754,0
20231129,185500,31209672,754,754,754,754,0
20231129,185400,31209672,754,754,754,754,0
20231129,185300,31209672,754,754,754,754,0
20231129,185200,31209672,754,754,754,754,0
20231129,185100,31209672,754,754,754,754,0
20231129,185000,31209672,754,754,754,754,0
20231129,184900,31209672,754,754,754,754,0
20231129,184800,31209672,754,754,754,754,0
20231129,184700,31209672,754,754,754,754,0
20231129,184600,31209672,754,754,754,754,0
20231129,184500,31209672,754,754,754,754,0
20231129,184400,31209672,754,754,754,754,0
20231129,184300,31209672,754,754,754,754,0
20231129,184200,31209672,754,754,754,754,0
20231129,184100,31209672,754,754,754,754,0
20231129,184000,31209672,754,754,754,754,0
20231129,183900,31209672,754,754,754,754,0
20231129,183800,31209672,754,754,754,754,0
20231129,183700,31209672,754,754,754,754,0
20231129,183600,31209672,754,754,754,754,0
20231129,183500,31209672,754,754,754,754,0
20231129,183400,31209672,754,754,754,754,0
20231129,183300,31209672,754,754,754,754,0
20231129,183200,31209672,754,754,754,754,0
20231129,183100,31209672,754,754,754,754,0
20231129,183000,31209672,754,754,754,754,0
20231129,182900,31209672,754,754,754,754,596
20231129,182800,31209672,754,754,754,754,0
20231129,182700,31209672,754,754,754,754,0
20231129,182600,31209672,754,754,754,754,0
20231129,182500,31209672,754,754,754,754,0
20231129,182400,31209672,754,754,754,754,0
20231129,182300,31209672,754,754,754,754,0
20231129,182200,31209672,754,754,754,754,0
20231129,182100,31209672,754,754,754,754,0
20231129,182000,31209672,754,754,754,754,0
20231129,181900,31209672,754,754,754,754,0
20231129,181800,31209672,754,754,754,754,0
20231129,181700,31209672,754,754,754,754,0
20231129,181600,31209672,754,754,754,754,0
20231129,181500,31209672,754,754,754,754,0
20231129,181400,31209672,754,754,754,754,0
20231129,181300,31209672,754,754,754,754,0
20231129,181200,31209672,754,754,754,754,0
20231129,181100,31209672,754,754,754,754,0
20231129,181000,31209672,754,754,754,754,0
20231129,180900,31209672,754,754,754,754,0
20231129,180800,31209672,754,754,754,754,0
20231129,180700,31209672,754,754,754,754,0
20231129,180600,31209672,754,754,754,754,0
20231129,180500,31209672,754,754,754,754,0
20231129,180400,31209672,754,754,754,754,0
20231129,180300,31209672,754,754,754,754,0
20231129,180200,31209672,754,754,754,754,0
20231129,180100,31209672,754,754,754,754,0
20231129,180000,31209672,754,754,754,754,0
20231129,175900,31209672,754,754,754,754,596
20231129,175800,31209672,754,754,754,754,0
20231129,175700,31209672,754,754,754,754,0
20231129,175600,31209672,754,754,754,754,0
20231129,175500,31209672,754,754,754,754,0
20231129,175400,31209672,754,754,754,754,0
20231129,175300,31209672,754,754,754,754,0
20231129,175200,31209672,754,754,754,754,0
20231129,175100,31209672,754,754,754,754,0
20231129,175000,31209672,754,754,754,754,0
20231129,174900,31209672,754,754,754,754,0
20231129,174800,31209672,754,754,754,754,0
20231129,174700,31209672,754,754,754,754,0
20231129,174600,31209672,754,754,754,754,0
20231129,174500,31209672,754,754,754,754,0
20231129,174400,31209672,754,754,754,754,0
20231129,174300,31209672,754,754,754,754,0
20231129,174200,31209672,754,754,754,754,0
20231129,174100,31209672,754,754,754,754,0
20231129,174000,31209672,754,754,754,754,0
20231129,173900,31209672,754,754,754,754,0
20231129,173800,31209672,754,754,754,754,0
20231129,173700,31209672,754,754,754,754,0
20231129,173600,31209672,754,754,754,754,0
20231129,173500,31209672,754,754,754,754,0
20231129,173400,31209672,754,754,754,754,0
20231129,173300,31209672,754,754,754,754,0
20231129,173200,31209672,754,754,754,754,0
20231129,173100,31209672,754,754,754,754,0
20231129,173000,31209672,754,754,754,754,0
20231129,172900,31209672,754,754,754,754,596
20231129,172800,31209672,754,754,754,754,0
20231129,172700,31209672,754,754,754,754,0
20231129,172600,31209672,754,754,754,754,0
20231129,172500,31209672,754,754,754,754,0
20231129,172400,31209672,754,754,754,754,0
20231129,172300,31209672,754,754,754,754,0
20231129,172200,31209672,754,754,754,754,0
20231129,172100,31209672,754,754,754,754,0
20231129,172000,31209672,754,754,754,754,0
20231129,171900,31209672,754,754,754,754,0
20231129,171800,31209672,754,754,754,754,0
20231129,171700,31209672,754,754,754,754,0
20231129,171600,31209672,754,754,754,754,0
20231129,171500,31209672,754,754,754,754,0
20231129,171400,31209672,754,754,754,754,0
20231129,171300,31209672,754,754,754,754,0
20231129,171200,31209672,754,754,754,754,0
20231129,171100,31209672,754,754,754,754,0
20231129,171000,31209672,754,754,754,754,0
20231129,170900,31209672,754,754,754,754,0
20231129,170800,31209672,754,754,754,754,0
20231129,170700,31209672,754,754,754,754,0
20231129,170600,31209672,754,754,754,754,0
20231129,170500,31209672,754,754,754,754,0
20231129,170400,31209672,754,754,754,754,0
20231129,170300,31209672,754,754,754,754,0
20231129,170200,31209672,754,754,754,754,0
20231129,170100,31209672,754,754,754,754,0
20231129,170000,31209672,754,754,754,754,0
20231129,165900,31209672,754,754,754,754,596
20231129,165800,31209672,754,754,754,754,0
20231129,165700,31209672,754,754,754,754,0
20231129,165600,31209672,754,754,754,754,0
20231129,165500,31209672,754,754,754,754,0
20231129,165400,31209672,754,754,754,754,0
20231129,165300,31209672,754,754,754,754,0
20231129,165200,31209672,754,754,754,754,0
20231129,165100,31209672,754,754,754,754,0
20231129,165000,31209672,754,754,754,754,0
20231129,164900,31209672,754,754,754,754,0
20231129,164800,31209672,754,754,754,754,0
20231129,164700,31209672,754,754,754,754,0
20231129,164600,31209672,754,754,754,754,0
20231129,164500,31209672,754,754,754,754,0
20231129,164400,31209672,754,754,754,754,0
20231129,164300,31209672,754,754,754,754,0
20231129,164200,31209672,754,754,754,754,0
20231129,164100,31209672,754,754,754,754,0
20231129,164000,31209672,754,754,754,754,0
20231129,163900,31209672,754,754,754,754,0
20231129,163800,31209672,754,754,754,754,0
20231129,163700,31209672,754,754,754,754,0
20231129,163600,31209672,754,754,754,754,0
20231129,163500,31209672,754,754,754,754,0
20231129,163400,31209672,754,754,754,754,0
20231129,163300,31209672,754,754,754,754,0
20231129,163200,31209672,754,754,754,754,0
20231129,163100,31209672,754,754,754,754,0
20231129,163000,31209672,754,754,754,754,0
20231129,162900,31209672,754,754,754,754,596
20231129,162800,31209672,754,754,754,754,0
20231129,162700,31209672,754,754,754,754,0
20231129,162600,31209672,754,754,754,754,0
20231129,162500,31209672,754,754,754,754,0
20231129,162400,31209672,754,754,754,754,0
20231129,162300,31209672,754,754,754,754,0
20231129,162200,31209672,754,754,754,754,0
20231129,162100,31209672,754,754,754,754,0
20231129,162000,31209672,754,754,754,754,0
20231129,161900,31209672,754,754,754,754,0
20231129,161800,31209672,754,754,754,754,0
20231129,161700,31209672,754,754,754,754,0
20231129,161600,31209672,754,754,754,754,0
20231129,161500,31209672,754,754,754,754,0
20231129,161400,31209672,754,754,754,754,0
20231129,161300,31209672,754,754,754,754,0
20231129,161200,31209672,754,754,754,754,0
20231129,161100,31209672,754,754,754,754,0
20231129,161000,31209672,754,754,754,754,0
20231129,160900,31209672,754,754,754,754,0
20231129,160800,31209672,754,754,754,754,0
20231129,160700,31209672,754,754,754,754,0
20231129,160600,31209672,754,754,754,754,0
20231129,160500,31209672,754,754,754,754,0
20231129,160400,31209672,754,754,754,754,0
20231129,160300,31209672,754,754,754,754,0
20231129,160200,31209672,754,754,754,754,0
20231129,160100,31209672,754,754,754,754,0
20231129,160000,31209672,754,754,754,754,0
20231129,155900,31209672,754,754,754,754,596
20231129,155800,31209672,754,754,754,754,0
20231129,155700,31209672,754,754,754,754,0
20231129,155600,31209672,754,754,754,754,0
20231129,155500,31209672,754,754,754,754,0
20231129,155400,31209672,754,754,754,754,0
20231129,155300,31209672,754,754,754,754,0
20231129,155200,31209672,754,754,754,754,0
20231129,155100,31209672,754,754,754,754,0
20231129,155000,31209672,754,754,754,754,0
20231129,154900,31209672,754,754,754,754,0
20231129,154800,31209672,754,754,754,754,0
20231129,154700,31209672,754,754,754,754,0
20231129,154600,31209672,754,754,754,754,0
20231129,154500,31209672,754,754,754,754,0
20231129,154400,31209672,754,754,754,754,0
20231129,154300,31209672,754,754,754,754,0
20231129,154200,31209672,754,754,754,754,0
20231129,154100,31209672,754,754,754,754,0
20231129,154000,31209672,754,754,754,754,0
20231129,153900,31209672,754,754,754,754,0
20231129,153800,31209672,754,754,754,754,0
20231129,153700,31209672,754,754,754,754,0
20231129,153600,31209672,754,754,754,754,0
20231129,153500,31209672,754,754,754,754,0
20231129,153400,31209672,754,754,754,754,0
20231129,153300,31209672,754,754,754,754,0
20231129,153200,31209672,754,754,754,754,0
20231129,153100,31209672,754,754,754,754,0
20231129,153000,31209672,754,754,754,754,596
20231129,152900,30760288,743,743,743,743,0
20231129,152800,30760288,743,743,743,743,0
20231129,152700,30760288,743,743,743,743,0
20231129,152600,30760288,743,743,743,743,0
20231129,152500,30760288,743,743,743,743,0
20231129,152400,30760288,743,743,743,743,0
20231129,152300,30760288,743,743,743,743,0
20231129,152200,30760288,743,743,743,743,0
20231129,152100,30760288,743,743,743,743,0
20231129,152000,30760288,743,743,743,743,0
20231129,151900,30760288,743,743,743,743,538
20231129,151800,30360554,742,750,750,742,8426
20231129,151700,24102946,755,755,755,755,0
20231129,151600,24102946,755,755,755,755,10
20231129,151500,24095396,755,755,755,755,15
20231129,151400,24084071,755,755,755,755,0
20231129,151300,24084071,755,755,755,755,0
20231129,151200,24084071,755,755,755,755,0
20231129,151100,24084071,755,755,755,755,0
20231129,151000,24084071,755,755,755,755,17
20231129,150900,24071236,751,751,751,751,1
20231129,150800,24070485,755,755,755,755,0
20231129,150700,24070485,755,755,755,755,0
20231129,150600,24070485,755,755,755,755,0
20231129,150500,24070485,755,755,755,755,0
20231129,150400,24070485,755,755,755,755,106
20231129,150300,23990455,755,755,755,755,4
20231129,150200,23987435,751,751,751,751,0
20231129,150100,23987435,751,751,751,751,0
20231129,150000,23987435,751,751,751,751,0
20231129,145900,23987435,751,751,751,751,0
20231129,145800,23987435,751,751,751,751,1
20231129,145700,23986684,755,755,755,755,0
20231129,145600,23986684,755,755,755,755,0
20231129,145500,23986684,755,755,755,755,1
20231129,145400,23985929,754,754,754,754,0
20231129,145300,23985929,754,754,754,754,0
20231129,145200,23985929,754,754,754,754,0
20231129,145100,23985929,754,754,754,754,100
20231129,145000,23910529,754,754,754,754,1
20231129,144900,23909775,747,747,747,747,0
20231129,144800,23909775,747,749,749,747,86
20231129,144700,23845503,755,755,755,755,66
20231129,144600,23795673,755,755,755,755,0
20231129,144500,23795673,755,755,755,755,0
20231129,144400,23795673,755,755,755,755,0
20231129,144300,23795673,755,755,755,755,0
20231129,144200,23795673,755,755,755,755,0
20231129,144100,23795673,755,755,755,755,0
20231129,144000,23795673,755,755,755,755,0
20231129,143900,23795673,755,755,755,755,0
20231129,143800,23795673,755,755,755,755,0
20231129,143700,23795673,755,755,755,755,0
20231129,143600,23795673,755,755,755,755,0
20231129,143500,23795673,755,755,755,755,0
20231129,143400,23795673,755,755,755,755,0
20231129,143300,23795673,755,755,755,755,0
20231129,143200,23795673,755,755,755,755,0
20231129,143100,23795673,755,755,755,755,0
20231129,143000,23795673,755,754,755,754,36
20231129,142900,23768501,755,755,755,755,0
20231129,142800,23768501,755,755,755,755,0
20231129,142700,23768501,755,754,755,754,18
20231129,142600,23754915,754,754,754,754,40
20231129,142500,23724755,753,753,753,753,2
20231129,142400,23723249,746,746,746,746,0
20231129,142300,23723249,746,751,751,746,700
20231129,142200,23200232,756,752,756,752,2
20231129,142100,23198724,756,756,756,756,23
20231129,142000,23181336,756,756,756,756,0
20231129,141900,23181336,756,756,756,756,0
20231129,141800,23181336,756,756,756,756,0
20231129,141700,23181336,756,756,756,756,0
20231129,141600,23181336,756,756,756,756,50
20231129,141500,23143536,753,753,753,753,0
20231129,141400,23143536,753,753,753,753,0
20231129,141300,23143536,753,753,753,753,0
20231129,141200,23143536,753,753,753,753,0
20231129,141100,23143536,753,757,757,753,67
20231129,141000,23092821,757,757,757,757,0
20231129,140900,23092821,757,757,757,757,0
20231129,140800,23092821,757,757,757,757,21
20231129,140700,23076924,757,757,757,757,34
20231129,140600,23051186,757,757,757,757,0
20231129,140500,23051186,757,757,757,757,0
20231129,140400,23051186,757,757,757,757,0
20231129,140300,23051186,757,756,757,756,66
20231129,140200,23001274,758,758,758,758,0
20231129,140100,23001274,758,758,758,758,0
20231129,140000,23001274,758,758,758,758,0
20231129,135900,23001274,758,758,758,758,0
20231129,135800,23001274,758,758,758,758,0
20231129,135700,23001274,758,758,758,758,0
20231129,135600,23001274,758,758,758,758,11
20231129,135500,22992936,757,757,757,757,0
20231129,135400,22992936,757,757,757,757,300
20231129,135300,22765836,756,756,756,756,4
20231129,135200,22762812,756,756,756,756,0
20231129,135100,22762812,756,756,756,756,3
20231129,135000,22760544,756,756,756,756,500
20231129,134900,22382544,756,756,756,756,0
20231129,134800,22382544,756,756,756,756,3
20231129,134700,22380276,757,754,757,754,61
20231129,134600,22334115,754,754,754,754,21
20231129,134500,22318281,757,754,757,754,300
20231129,134400,22091297,755,755,755,755,0
20231129,134300,22091297,755,755,755,755,0
20231129,134200,22091297,755,755,755,755,0
20231129,134100,22091297,755,755,755,755,0
20231129,134000,22091297,755,755,755,755,0
20231129,133900,22091297,755,755,755,755,0
20231129,133800,22091297,755,755,755,755,0
20231129,133700,22091297,755,755,755,755,1
20231129,133600,22090542,749,754,754,749,90
20231129,133500,22023075,755,755,755,755,0
20231129,133400,22023075,755,754,756,754,19
20231129,133300,22008746,757,757,757,757,0
20231129,133200,22008746,757,757,757,757,0
20231129,133100,22008746,757,757,757,757,0
20231129,133000,22008746,757,757,757,757,0
20231129,132900,22008746,757,757,757,757,0
20231129,132800,22008746,757,757,757,757,0
20231129,132700,22008746,757,757,757,757,0
20231129,132600,22008746,757,757,757,757,0
20231129,132500,22008746,757,757,757,757,0
20231129,132400,22008746,757,757,757,757,0
20231129,132300,22008746,757,757,757,757,0
20231129,132200,22008746,757,757,757,757,2
20231129,132100,22007232,757,757,757,757,0
20231129,132000,22007232,757,757,757,757,0
20231129,131900,22007232,757,757,757,757,0
20231129,131800,22007232,757,757,757,757,0
20231129,131700,22007232,757,757,757,757,0
20231129,131600,22007232,757,757,757,757,0
20231129,131500,22007232,757,757,757,757,1
20231129,131400,22006475,756,756,756,756,0
20231129,131300,22006475,756,756,756,756,0
20231129,131200,22006475,756,756,756,756,0
20231129,131100,22006475,756,756,756,756,0
20231129,131000,22006475,756,756,756,756,0
20231129,130900,22006475,756,756,756,756,0
20231129,130800,22006475,756,756,756,756,0
20231129,130700,22006475,756,756,756,756,0
20231129,130600,22006475,756,756,756,756,0
20231129,130500,22006475,756,754,756,754,133
20231129,130400,21905933,755,755,755,755,48
20231129,130300,21869693,755,755,755,755,0
20231129,130200,21869693,755,755,755,755,0
20231129,130100,21869693,755,755,755,755,0
20231129,130000,21869693,755,755,755,755,0
20231129,125900,21869693,755,755,755,755,0
20231129,125800,21869693,755,755,755,755,3
20231129,125700,21867428,756,756,756,756,0
20231129,125600,21867428,756,756,756,756,0
20231129,125500,21867428,756,756,756,756,0
20231129,125400,21867428,756,756,756,756,0
20231129,125300,21867428,756,756,756,756,0
20231129,125200,21867428,756,756,756,756,0
20231129,125100,21867428,756,756,756,756,0
20231129,125000,21867428,756,756,756,756,0
20231129,124900,21867428,756,756,756,756,0
20231129,124800,21867428,756,756,756,756,0
20231129,124700,21867428,756,756,756,756,10
20231129,124600,21859868,755,755,755,755,48
20231129,124500,21823628,755,755,755,755,0
20231129,124400,21823628,755,755,755,755,0
20231129,124300,21823628,755,755,755,755,1
20231129,124200,21822873,750,750,750,750,0
20231129,124100,21822873,750,750,750,750,580
20231129,124000,21387873,750,750,750,750,958
20231129,123900,20669373,755,755,755,755,4
20231129,123800,20666353,750,754,754,750,1655
20231129,123700,19425027,754,754,754,754,6
20231129,123600,19420503,755,755,755,755,50
20231129,123500,19382753,756,756,756,756,0
20231129,123400,19382753,756,756,756,756,0
20231129,123300,19382753,756,756,756,756,0
20231129,123200,19382753,756,756,756,756,0
20231129,123100,19382753,756,755,756,755,58
20231129,123000,19338912,755,753,755,753,9
20231129,122900,19332123,755,755,755,755,50
20231129,122800,19294373,757,757,757,757,0
20231129,122700,19294373,757,757,757,757,15
20231129,122600,19283018,756,756,756,756,30
20231129,122500,19260338,752,752,752,752,50
20231129,122400,19222738,757,757,757,757,0
20231129,122300,19222738,757,757,757,757,0
20231129,122200,19222738,757,757,757,757,0
20231129,122100,19222738,757,757,757,757,0
20231129,122000,19222738,757,756,757,756,4
20231129,121900,19219711,757,757,757,757,0
20231129,121800,19219711,757,755,757,755,20
20231129,121700,19204576,756,756,756,756,0
20231129,121600,19204576,756,756,756,756,20
20231129,121500,19189456,751,751,751,751,15
20231129,121400,19178191,757,757,757,757,0
20231129,121300,19178191,757,757,757,757,17
20231129,121200,19165322,756,756,756,756,0
20231129,121100,19165322,756,756,756,756,50
20231129,121000,19127522,756,756,756,756,0
20231129,120900,19127522,756,756,756,756,0
20231129,120800,19127522,756,756,756,756,0
20231129,120700,19127522,756,756,756,756,0
20231129,120600,19127522,756,756,756,756,0
20231129,120500,19127522,756,756,756,756,0
20231129,120400,19127522,756,756,756,756,0
20231129,120300,19127522,756,756,756,756,0
20231129,120200,19127522,756,756,756,756,0
20231129,120100,19127522,756,756,756,756,0
20231129,120000,19127522,756,756,756,756,0
20231129,115900,19127522,756,756,756,756,0
20231129,115800,19127522,756,756,756,756,5
20231129,115700,19123742,756,756,756,756,0
20231129,115600,19123742,756,756,756,756,0
20231129,115500,19123742,756,756,756,756,20
20231129,115400,19108622,756,756,756,756,0
20231129,115300,19108622,756,756,756,756,130
20231129,115200,19010342,758,758,758,758,0
20231129,115100,19010342,758,758,758,758,27
20231129,115000,18989876,757,757,757,757,0
20231129,114900,18989876,757,757,757,757,0
20231129,114800,18989876,757,757,757,757,6
20231129,114700,18985334,758,758,758,758,0
20231129,114600,18985334,758,758,758,758,0
20231129,114500,18985334,758,758,758,758,0
20231129,114400,18985334,758,758,758,758,0
20231129,114300,18985334,758,758,758,758,0
20231129,114200,18985334,758,758,758,758,0
20231129,114100,18985334,758,758,758,758,0
20231129,114000,18985334,758,758,758,758,0
20231129,113900,18985334,758,758,758,758,0
20231129,113800,18985334,758,758,758,756,200
20231129,113700,18833746,758,758,758,758,0
20231129,113600,18833746,758,758,758,758,0
20231129,113500,18833746,758,758,758,758,5
20231129,113400,18829956,758,758,758,758,1
20231129,113300,18829198,758,758,758,758,1
20231129,113200,18828440,757,757,757,757,2
20231129,113100,18826926,757,750,757,750,287
20231129,113000,18611662,754,754,754,754,3000
20231129,112900,16349662,754,754,754,754,0
20231129,112800,16349662,754,754,754,754,0
20231129,112700,16349662,754,750,754,750,11
20231129,112600,16341408,754,754,754,754,0
20231129,112500,16341408,754,754,754,754,0
20231129,112400,16341408,754,754,754,754,0
20231129,112300,16341408,754,754,754,754,0
20231129,112200,16341408,754,754,754,754,0
20231129,112100,16341408,754,754,754,754,0
20231129,112000,16341408,754,754,754,754,0
20231129,111900,16341408,754,754,754,754,0
20231129,111800,16341408,754,754,754,754,0
20231129,111700,16341408,754,754,754,754,0
20231129,111600,16341408,754,754,754,754,0
20231129,111500,16341408,754,754,754,754,0
20231129,111400,16341408,754,754,754,754,1
20231129,111300,16340654,754,754,754,754,0
20231129,111200,16340654,754,754,754,754,0
20231129,111100,16340654,754,754,754,754,0
20231129,111000,16340654,754,754,754,754,2
20231129,110900,16339146,754,754,754,754,0
20231129,110800,16339146,754,754,754,754,0
20231129,110700,16339146,754,754,754,754,0
20231129,110600,16339146,754,754,754,754,30
20231129,110500,16316526,754,754,754,754,0
20231129,110400,16316526,754,754,754,754,139
20231129,110300,16211720,754,754,754,754,0
20231129,110200,16211720,754,754,754,754,33
20231129,110100,16186838,754,754,754,754,0
20231129,110000,16186838,754,754,754,754,0
20231129,105900,16186838,754,754,754,754,0
20231129,105800,16186838,754,754,754,754,0
20231129,105700,16186838,754,754,754,754,0
20231129,105600,16186838,754,754,754,754,0
20231129,105500,16186838,754,754,754,754,0
20231129,105400,16186838,754,754,754,754,2
20231129,105300,16185330,754,754,754,754,0
20231129,105200,16185330,754,754,754,754,0
20231129,105100,16185330,754,754,754,754,0
20231129,105000,16185330,754,754,754,754,0
20231129,104900,16185330,754,754,754,754,0
20231129,104800,16185330,754,754,754,754,0
20231129,104700,16185330,754,754,754,754,0
20231129,104600,16185330,754,754,754,754,42
20231129,104500,16153662,754,754,754,754,0
20231129,104400,16153662,754,754,754,754,0
20231129,104300,16153662,754,754,754,753,229
20231129,104200,15980997,754,754,754,754,21
20231129,104100,15965163,756,756,756,756,0
20231129,104000,15965163,756,756,756,756,0
20231129,103900,15965163,756,756,756,756,0
20231129,103800,15965163,756,756,756,756,0
20231129,103700,15965163,756,756,756,756,0
20231129,103600,15965163,756,755,756,755,13
20231129,103500,15955347,758,756,758,756,2500
20231129,103400,14063717,756,756,756,756,0
20231129,103300,14063717,756,756,756,756,0
20231129,103200,14063717,756,756,756,756,2
20231129,103100,14062205,756,756,756,756,0
20231129,103000,14062205,756,754,756,754,5
20231129,102900,14058431,756,756,756,756,0
20231129,102800,14058431,756,756,756,756,0
20231129,102700,14058431,756,756,756,755,396
20231129,102600,13759209,757,757,757,757,0
20231129,102500,13759209,757,757,757,757,0
20231129,102400,13759209,757,757,757,757,0
20231129,102300,13759209,757,757,757,757,0
20231129,102200,13759209,757,757,757,757,7
20231129,102100,13753910,757,757,757,757,0
20231129,102000,13753910,757,757,757,757,2
20231129,101900,13752396,757,757,757,757,0
20231129,101800,13752396,757,757,757,757,0
20231129,101700,13752396,757,757,757,757,0
20231129,101600,13752396,757,757,757,757,100
20231129,101500,13676696,757,757,757,757,77
20231129,101400,13618407,757,757,757,757,0
20231129,101300,13618407,757,757,757,757,0
20231129,101200,13618407,757,757,757,757,0
20231129,101100,13618407,757,757,757,757,0
20231129,101000,13618407,757,757,757,757,4
20231129,100900,13615379,757,757,757,757,200
20231129,100800,13463979,756,755,756,755,73
20231129,100700,13408792,754,754,754,754,0
20231129,100600,13408792,754,754,754,754,0
20231129,100500,13408792,754,754,754,754,100
20231129,100400,13333392,750,748,750,748,2297
20231129,100300,11610646,746,749,749,746,816
20231129,100200,11000572,749,750,750,749,10
20231129,100100,10993073,750,750,750,750,37
20231129,100000,10965323,750,750,750,750,0
20231129,095900,10965323,750,750,750,750,0
20231129,095800,10965323,750,750,750,750,0
20231129,095700,10965323,750,750,750,750,97
20231129,095600,10892573,750,750,750,750,19
20231129,095500,10878323,750,750,750,750,0
20231129,095400,10878323,750,750,750,750,62
20231129,095300,10831823,750,750,750,750,0
20231129,095200,10831823,750,750,750,750,0
20231129,095100,10831823,750,750,750,750,269
20231129,095000,10630073,750,750,750,750,0
20231129,094900,10630073,750,750,750,750,1
20231129,094800,10629323,749,749,749,749,0
20231129,094700,10629323,749,749,749,749,0
20231129,094600,10629323,749,749,749,749,0
20231129,094500,10629323,749,749,749,749,0
20231129,094400,10629323,749,749,749,749,7
20231129,094300,10624080,750,750,750,750,12
20231129,094200,10615080,749,749,749,749,97
20231129,094100,10542427,751,750,751,750,5927
20231129,094000,6091308,750,751,751,750,796
20231129,093900,5493613,751,751,751,751,2
20231129,093800,5492111,751,751,751,751,0
20231129,093700,5492111,751,751,751,751,2
20231129,093600,5490609,750,750,750,750,72
20231129,093500,5436609,751,751,751,751,200
20231129,093400,5286409,743,743,743,743,0
20231129,093300,5286409,743,750,750,743,3500
20231129,093200,2673227,751,751,751,751,7
20231129,093100,2667970,751,750,751,750,14
20231129,093000,2657458,751,754,754,751,2011
20231129,092900,1141194,753,753,753,753,2
20231129,092800,1139688,755,754,755,754,20
20231129,092700,1124591,755,754,755,754,52
20231129,092600,1085333,754,754,754,754,100
20231129,092500,1009933,754,754,754,754,0
20231129,092400,1009933,754,754,754,749,815
20231129,092300,399252,754,753,754,753,10
20231129,092200,391718,752,751,752,751,10
20231129,092100,384200,750,750,750,750,3
20231129,092000,381950,749,749,749,749,0
20231129,091900,381950,749,749,749,749,0
20231129,091800,381950,749,749,749,749,0
20231129,091700,381950,749,749,749,749,0
20231129,091600,381950,749,749,749,749,0
20231129,091500,381950,749,749,749,749,0
20231129,091400,381950,749,749,749,749,0
20231129,091300,381950,749,750,750,749,85
20231129,091200,318212,750,750,750,750,1
20231129,091100,317462,754,754,754,754,0
20231129,091000,317462,754,754,754,754,0
20231129,090900,317462,754,754,754,754,0
20231129,090800,317462,754,754,754,754,0
20231129,090700,317462,754,754,754,754,0
20231129,090600,317462,754,754,754,754,3
20231129,090500,315200,755,755,755,755,0
20231129,090400,315200,755,755,755,755,37
20231129,090300,287265,755,755,755,755,0
20231129,090200,287265,755,755,755,755,0
20231129,090100,287265,755,755,755,755,3
20231129,090000,285000,760,760,760,760,375