stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231130,185900,48705408,747,747,747,747,257
20231130,185800,48705408,747,747,747,747,0
20231130,185700,48705408,747,747,747,747,0
20231130,185600,48705408,747,747,747,747,0
20231130,185500,48705408,747,747,747,747,0
20231130,185400,48705408,747,747,747,747,0
20231130,185300,48705408,747,747,747,747,0
20231130,185200,48705408,747,747,747,747,0
20231130,185100,48705408,747,747,747,747,0
20231130,185000,48705408,747,747,747,747,0
20231130,184900,48705408,747,747,747,747,0
20231130,184800,48705408,747,747,747,747,0
20231130,184700,48705408,747,747,747,747,0
20231130,184600,48705408,747,747,747,747,0
20231130,184500,48705408,747,747,747,747,0
20231130,184400,48705408,747,747,747,747,0
20231130,184300,48705408,747,747,747,747,0
20231130,184200,48705408,747,747,747,747,0
20231130,184100,48705408,747,747,747,747,0
20231130,184000,48705408,747,747,747,747,0
20231130,183900,48705408,747,747,747,747,0
20231130,183800,48705408,747,747,747,747,0
20231130,183700,48705408,747,747,747,747,0
20231130,183600,48705408,747,747,747,747,0
20231130,183500,48705408,747,747,747,747,0
20231130,183400,48705408,747,747,747,747,0
20231130,183300,48705408,747,747,747,747,0
20231130,183200,48705408,747,747,747,747,0
20231130,183100,48705408,747,747,747,747,0
20231130,183000,48705408,747,747,747,747,0
20231130,182900,48705408,747,747,747,747,257
20231130,182800,48705408,747,747,747,747,0
20231130,182700,48705408,747,747,747,747,0
20231130,182600,48705408,747,747,747,747,0
20231130,182500,48705408,747,747,747,747,0
20231130,182400,48705408,747,747,747,747,0
20231130,182300,48705408,747,747,747,747,0
20231130,182200,48705408,747,747,747,747,0
20231130,182100,48705408,747,747,747,747,0
20231130,182000,48705408,747,747,747,747,0
20231130,181900,48705408,747,747,747,747,0
20231130,181800,48705408,747,747,747,747,0
20231130,181700,48705408,747,747,747,747,0
20231130,181600,48705408,747,747,747,747,0
20231130,181500,48705408,747,747,747,747,0
20231130,181400,48705408,747,747,747,747,0
20231130,181300,48705408,747,747,747,747,0
20231130,181200,48705408,747,747,747,747,0
20231130,181100,48705408,747,747,747,747,0
20231130,181000,48705408,747,747,747,747,0
20231130,180900,48705408,747,747,747,747,0
20231130,180800,48705408,747,747,747,747,0
20231130,180700,48705408,747,747,747,747,0
20231130,180600,48705408,747,747,747,747,0
20231130,180500,48705408,747,747,747,747,0
20231130,180400,48705408,747,747,747,747,0
20231130,180300,48705408,747,747,747,747,0
20231130,180200,48705408,747,747,747,747,0
20231130,180100,48705408,747,747,747,747,0
20231130,180000,48705408,747,747,747,747,0
20231130,175900,48705408,747,747,747,747,257
20231130,175800,48705408,747,747,747,747,0
20231130,175700,48705408,747,747,747,747,0
20231130,175600,48705408,747,747,747,747,0
20231130,175500,48705408,747,747,747,747,0
20231130,175400,48705408,747,747,747,747,0
20231130,175300,48705408,747,747,747,747,0
20231130,175200,48705408,747,747,747,747,0
20231130,175100,48705408,747,747,747,747,0
20231130,175000,48705408,747,747,747,747,0
20231130,174900,48705408,747,747,747,747,0
20231130,174800,48705408,747,747,747,747,0
20231130,174700,48705408,747,747,747,747,0
20231130,174600,48705408,747,747,747,747,0
20231130,174500,48705408,747,747,747,747,0
20231130,174400,48705408,747,747,747,747,0
20231130,174300,48705408,747,747,747,747,0
20231130,174200,48705408,747,747,747,747,0
20231130,174100,48705408,747,747,747,747,0
20231130,174000,48705408,747,747,747,747,0
20231130,173900,48705408,747,747,747,747,0
20231130,173800,48705408,747,747,747,747,0
20231130,173700,48705408,747,747,747,747,0
20231130,173600,48705408,747,747,747,747,0
20231130,173500,48705408,747,747,747,747,0
20231130,173400,48705408,747,747,747,747,0
20231130,173300,48705408,747,747,747,747,0
20231130,173200,48705408,747,747,747,747,0
20231130,173100,48705408,747,747,747,747,0
20231130,173000,48705408,747,747,747,747,0
20231130,172900,48705408,747,747,747,747,257
20231130,172800,48705408,747,747,747,747,0
20231130,172700,48705408,747,747,747,747,0
20231130,172600,48705408,747,747,747,747,0
20231130,172500,48705408,747,747,747,747,0
20231130,172400,48705408,747,747,747,747,0
20231130,172300,48705408,747,747,747,747,0
20231130,172200,48705408,747,747,747,747,0
20231130,172100,48705408,747,747,747,747,0
20231130,172000,48705408,747,747,747,747,0
20231130,171900,48705408,747,747,747,747,0
20231130,171800,48705408,747,747,747,747,0
20231130,171700,48705408,747,747,747,747,0
20231130,171600,48705408,747,747,747,747,0
20231130,171500,48705408,747,747,747,747,0
20231130,171400,48705408,747,747,747,747,0
20231130,171300,48705408,747,747,747,747,0
20231130,171200,48705408,747,747,747,747,0
20231130,171100,48705408,747,747,747,747,0
20231130,171000,48705408,747,747,747,747,0
20231130,170900,48705408,747,747,747,747,0
20231130,170800,48705408,747,747,747,747,0
20231130,170700,48705408,747,747,747,747,0
20231130,170600,48705408,747,747,747,747,0
20231130,170500,48705408,747,747,747,747,0
20231130,170400,48705408,747,747,747,747,0
20231130,170300,48705408,747,747,747,747,0
20231130,170200,48705408,747,747,747,747,0
20231130,170100,48705408,747,747,747,747,0
20231130,170000,48705408,747,747,747,747,0
20231130,165900,48705408,747,747,747,747,257
20231130,165800,48705408,747,747,747,747,0
20231130,165700,48705408,747,747,747,747,0
20231130,165600,48705408,747,747,747,747,0
20231130,165500,48705408,747,747,747,747,0
20231130,165400,48705408,747,747,747,747,0
20231130,165300,48705408,747,747,747,747,0
20231130,165200,48705408,747,747,747,747,0
20231130,165100,48705408,747,747,747,747,0
20231130,165000,48705408,747,747,747,747,0
20231130,164900,48705408,747,747,747,747,0
20231130,164800,48705408,747,747,747,747,0
20231130,164700,48705408,747,747,747,747,0
20231130,164600,48705408,747,747,747,747,0
20231130,164500,48705408,747,747,747,747,0
20231130,164400,48705408,747,747,747,747,0
20231130,164300,48705408,747,747,747,747,0
20231130,164200,48705408,747,747,747,747,0
20231130,164100,48705408,747,747,747,747,0
20231130,164000,48705408,747,747,747,747,0
20231130,163900,48705408,747,747,747,747,0
20231130,163800,48705408,747,747,747,747,0
20231130,163700,48705408,747,747,747,747,0
20231130,163600,48705408,747,747,747,747,0
20231130,163500,48705408,747,747,747,747,0
20231130,163400,48705408,747,747,747,747,0
20231130,163300,48705408,747,747,747,747,0
20231130,163200,48705408,747,747,747,747,0
20231130,163100,48705408,747,747,747,747,0
20231130,163000,48705408,747,747,747,747,0
20231130,162900,48705408,747,747,747,747,257
20231130,162800,48705408,747,747,747,747,0
20231130,162700,48705408,747,747,747,747,0
20231130,162600,48705408,747,747,747,747,0
20231130,162500,48705408,747,747,747,747,0
20231130,162400,48705408,747,747,747,747,0
20231130,162300,48705408,747,747,747,747,0
20231130,162200,48705408,747,747,747,747,0
20231130,162100,48705408,747,747,747,747,0
20231130,162000,48705408,747,747,747,747,0
20231130,161900,48705408,747,747,747,747,0
20231130,161800,48705408,747,747,747,747,0
20231130,161700,48705408,747,747,747,747,0
20231130,161600,48705408,747,747,747,747,0
20231130,161500,48705408,747,747,747,747,0
20231130,161400,48705408,747,747,747,747,0
20231130,161300,48705408,747,747,747,747,0
20231130,161200,48705408,747,747,747,747,0
20231130,161100,48705408,747,747,747,747,0
20231130,161000,48705408,747,747,747,747,0
20231130,160900,48705408,747,747,747,747,0
20231130,160800,48705408,747,747,747,747,0
20231130,160700,48705408,747,747,747,747,0
20231130,160600,48705408,747,747,747,747,0
20231130,160500,48705408,747,747,747,747,0
20231130,160400,48705408,747,747,747,747,0
20231130,160300,48705408,747,747,747,747,0
20231130,160200,48705408,747,747,747,747,0
20231130,160100,48705408,747,747,747,747,0
20231130,160000,48705408,747,747,747,747,0
20231130,155900,48705408,747,747,747,747,257
20231130,155800,48705408,747,747,747,747,0
20231130,155700,48705408,747,747,747,747,0
20231130,155600,48705408,747,747,747,747,0
20231130,155500,48705408,747,747,747,747,0
20231130,155400,48705408,747,747,747,747,0
20231130,155300,48705408,747,747,747,747,0
20231130,155200,48705408,747,747,747,747,0
20231130,155100,48705408,747,747,747,747,0
20231130,155000,48705408,747,747,747,747,0
20231130,154900,48705408,747,747,747,747,0
20231130,154800,48705408,747,747,747,747,0
20231130,154700,48705408,747,747,747,747,0
20231130,154600,48705408,747,747,747,747,0
20231130,154500,48705408,747,747,747,747,0
20231130,154400,48705408,747,747,747,747,0
20231130,154300,48705408,747,747,747,747,0
20231130,154200,48705408,747,747,747,747,0
20231130,154100,48705408,747,747,747,747,0
20231130,154000,48705408,747,747,747,747,0
20231130,153900,48705408,747,747,747,747,0
20231130,153800,48705408,747,747,747,747,0
20231130,153700,48705408,747,747,747,747,0
20231130,153600,48705408,747,747,747,747,0
20231130,153500,48705408,747,747,747,747,0
20231130,153400,48705408,747,747,747,747,0
20231130,153300,48705408,747,747,747,747,0
20231130,153200,48705408,747,747,747,747,0
20231130,153100,48705408,747,747,747,747,0
20231130,153000,48705408,747,747,747,747,257
20231130,152900,48513429,749,749,749,749,0
20231130,152800,48513429,749,749,749,749,0
20231130,152700,48513429,749,749,749,749,0
20231130,152600,48513429,749,749,749,749,0
20231130,152500,48513429,749,749,749,749,0
20231130,152400,48513429,749,749,749,749,0
20231130,152300,48513429,749,749,749,749,0
20231130,152200,48513429,749,749,749,749,0
20231130,152100,48513429,749,749,749,749,0
20231130,152000,48513429,749,749,749,749,0
20231130,151900,48513429,749,749,749,749,1
20231130,151800,48512680,743,743,743,743,0
20231130,151700,48512680,743,743,743,743,1000
20231130,151600,47769680,743,744,744,743,1000
20231130,151500,47026180,744,744,744,744,500
20231130,151400,46654180,743,743,743,743,0
20231130,151300,46654180,743,743,743,743,0
20231130,151200,46654180,743,745,745,743,1438
20231130,151100,45583746,750,750,750,750,0
20231130,151000,45583746,750,750,750,750,1
20231130,150900,45582996,745,746,746,744,9691
20231130,150800,38361132,747,747,747,747,610
20231130,150700,37905462,748,747,748,747,382
20231130,150600,37620008,747,747,747,747,894
20231130,150500,36952190,747,747,747,747,50
20231130,150400,36914840,747,747,747,747,100
20231130,150300,36840140,748,748,748,748,303
20231130,150200,36613496,748,748,748,748,790
20231130,150100,36022576,748,748,748,748,0
20231130,150000,36022576,748,748,748,748,112
20231130,145900,35938800,748,748,748,748,288
20231130,145800,35723376,750,750,750,750,1
20231130,145700,35722626,746,746,746,746,0
20231130,145600,35722626,746,746,746,746,0
20231130,145500,35722626,746,746,746,746,0
20231130,145400,35722626,746,746,746,746,0
20231130,145300,35722626,746,746,746,746,0
20231130,145200,35722626,746,746,746,746,0
20231130,145100,35722626,746,746,746,746,0
20231130,145000,35722626,746,748,748,746,3240
20231130,144900,33303379,750,750,750,750,0
20231130,144800,33303379,750,750,750,750,0
20231130,144700,33303379,750,750,750,750,0
20231130,144600,33303379,750,748,750,748,708
20231130,144500,32773793,748,748,748,748,0
20231130,144400,32773793,748,748,748,748,0
20231130,144300,32773793,748,749,749,748,500
20231130,144200,32399782,747,747,747,747,0
20231130,144100,32399782,747,747,747,747,0
20231130,144000,32399782,747,747,747,747,0
20231130,143900,32399782,747,748,749,747,1100
20231130,143800,31576912,748,748,748,748,40
20231130,143700,31546992,748,748,748,748,0
20231130,143600,31546992,748,748,748,748,0
20231130,143500,31546992,748,748,748,748,1000
20231130,143400,30798992,750,750,750,750,0
20231130,143300,30798992,750,750,750,750,0
20231130,143200,30798992,750,747,750,747,1001
20231130,143100,30051242,747,747,747,747,0
20231130,143000,30051242,747,749,749,747,10000
20231130,142900,22575650,749,749,749,749,0
20231130,142800,22575650,749,749,749,749,2000
20231130,142700,21077650,749,749,749,749,0
20231130,142600,21077650,749,749,749,749,0
20231130,142500,21077650,749,749,749,749,0
20231130,142400,21077650,749,749,749,749,0
20231130,142300,21077650,749,749,749,749,0
20231130,142200,21077650,749,749,749,749,0
20231130,142100,21077650,749,749,749,749,0
20231130,142000,21077650,749,749,749,749,0
20231130,141900,21077650,749,749,749,749,0
20231130,141800,21077650,749,749,749,749,0
20231130,141700,21077650,749,749,749,749,0
20231130,141600,21077650,749,749,749,749,0
20231130,141500,21077650,749,749,749,749,81
20231130,141400,21016981,750,750,750,750,71
20231130,141300,20963731,749,750,750,749,40
20231130,141200,20933733,749,749,749,749,0
20231130,141100,20933733,749,749,749,749,0
20231130,141000,20933733,749,749,749,749,0
20231130,140900,20933733,749,749,749,749,1
20231130,140800,20932984,750,750,750,750,0
20231130,140700,20932984,750,750,750,750,133
20231130,140600,20833234,750,750,750,750,0
20231130,140500,20833234,750,750,750,750,0
20231130,140400,20833234,750,750,750,750,0
20231130,140300,20833234,750,750,750,750,0
20231130,140200,20833234,750,750,750,750,0
20231130,140100,20833234,750,750,750,750,0
20231130,140000,20833234,750,750,750,750,0
20231130,135900,20833234,750,750,750,750,0
20231130,135800,20833234,750,750,750,750,0
20231130,135700,20833234,750,750,750,750,0
20231130,135600,20833234,750,750,750,750,0
20231130,135500,20833234,750,750,750,750,0
20231130,135400,20833234,750,750,750,750,0
20231130,135300,20833234,750,750,750,750,3
20231130,135200,20830984,750,750,750,750,0
20231130,135100,20830984,750,750,750,750,0
20231130,135000,20830984,750,750,750,750,191
20231130,134900,20687734,750,750,750,750,0
20231130,134800,20687734,750,750,750,750,0
20231130,134700,20687734,750,750,750,750,1796
20231130,134600,19340734,750,750,750,750,202
20231130,134500,19189234,750,750,750,750,0
20231130,134400,19189234,750,750,750,750,2
20231130,134300,19187734,752,752,752,752,0
20231130,134200,19187734,752,752,752,752,1
20231130,134100,19186982,753,753,753,753,0
20231130,134000,19186982,753,753,753,753,0
20231130,133900,19186982,753,753,753,753,0
20231130,133800,19186982,753,753,753,753,0
20231130,133700,19186982,753,753,753,753,0
20231130,133600,19186982,753,753,753,753,0
20231130,133500,19186982,753,753,753,753,0
20231130,133400,19186982,753,752,753,752,6
20231130,133300,19182468,752,752,752,752,0
20231130,133200,19182468,752,752,752,752,0
20231130,133100,19182468,752,752,752,752,0
20231130,133000,19182468,752,752,752,752,925
20231130,132900,18486868,752,752,752,752,1
20231130,132800,18486116,752,752,752,752,0
20231130,132700,18486116,752,752,752,752,0
20231130,132600,18486116,752,752,752,752,65
20231130,132500,18437236,752,752,752,752,0
20231130,132400,18437236,752,752,752,752,0
20231130,132300,18437236,752,752,752,752,0
20231130,132200,18437236,752,752,752,752,0
20231130,132100,18437236,752,752,752,752,0
20231130,132000,18437236,752,752,752,752,0
20231130,131900,18437236,752,752,752,752,0
20231130,131800,18437236,752,752,752,752,0
20231130,131700,18437236,752,752,752,752,0
20231130,131600,18437236,752,752,752,752,0
20231130,131500,18437236,752,752,752,752,1
20231130,131400,18436484,749,749,749,749,2000
20231130,131300,16938484,752,752,752,752,1
20231130,131200,16937732,749,749,749,749,0
20231130,131100,16937732,749,749,749,749,0
20231130,131000,16937732,749,749,749,749,0
20231130,130900,16937732,749,749,749,749,0
20231130,130800,16937732,749,749,749,749,0
20231130,130700,16937732,749,749,749,749,0
20231130,130600,16937732,749,749,749,749,0
20231130,130500,16937732,749,749,749,749,0
20231130,130400,16937732,749,749,749,749,0
20231130,130300,16937732,749,749,749,749,20
20231130,130200,16922752,748,748,748,748,0
20231130,130100,16922752,748,748,748,748,0
20231130,130000,16922752,748,748,748,748,0
20231130,125900,16922752,748,748,748,748,0
20231130,125800,16922752,748,748,748,748,0
20231130,125700,16922752,748,748,748,748,288
20231130,125600,16707328,752,752,752,752,0
20231130,125500,16707328,752,752,752,752,0
20231130,125400,16707328,752,752,752,752,0
20231130,125300,16707328,752,752,752,752,0
20231130,125200,16707328,752,752,752,752,0
20231130,125100,16707328,752,752,752,752,0
20231130,125000,16707328,752,752,752,752,0
20231130,124900,16707328,752,752,752,752,0
20231130,124800,16707328,752,752,752,752,0
20231130,124700,16707328,752,752,752,752,1
20231130,124600,16706576,752,752,752,752,0
20231130,124500,16706576,752,752,752,752,1
20231130,124400,16705824,748,748,748,748,0
20231130,124300,16705824,748,749,749,748,475
20231130,124200,16350154,752,752,752,752,1
20231130,124100,16349402,752,752,752,752,1
20231130,124000,16348650,752,752,752,752,0
20231130,123900,16348650,752,752,752,752,0
20231130,123800,16348650,752,752,752,752,0
20231130,123700,16348650,752,752,752,752,0
20231130,123600,16348650,752,752,752,752,0
20231130,123500,16348650,752,752,752,752,0
20231130,123400,16348650,752,752,752,752,0
20231130,123300,16348650,752,752,752,752,0
20231130,123200,16348650,752,752,752,752,0
20231130,123100,16348650,752,752,752,752,0
20231130,123000,16348650,752,752,752,752,0
20231130,122900,16348650,752,752,752,752,0
20231130,122800,16348650,752,752,752,752,0
20231130,122700,16348650,752,752,752,752,0
20231130,122600,16348650,752,752,752,752,0
20231130,122500,16348650,752,752,752,752,0
20231130,122400,16348650,752,752,752,752,0
20231130,122300,16348650,752,752,752,752,0
20231130,122200,16348650,752,752,752,752,0
20231130,122100,16348650,752,752,752,752,0
20231130,122000,16348650,752,752,752,752,0
20231130,121900,16348650,752,752,752,752,0
20231130,121800,16348650,752,752,752,752,0
20231130,121700,16348650,752,752,752,752,0
20231130,121600,16348650,752,752,752,752,0
20231130,121500,16348650,752,752,752,752,0
20231130,121400,16348650,752,752,752,752,0
20231130,121300,16348650,752,752,752,752,0
20231130,121200,16348650,752,752,752,752,0
20231130,121100,16348650,752,752,752,752,0
20231130,121000,16348650,752,752,752,752,0
20231130,120900,16348650,752,752,752,752,0
20231130,120800,16348650,752,752,752,752,639
20231130,120700,15868122,752,752,752,752,20
20231130,120600,15853082,752,752,752,752,0
20231130,120500,15853082,752,752,752,752,0
20231130,120400,15853082,752,752,752,752,0
20231130,120300,15853082,752,752,752,752,0
20231130,120200,15853082,752,752,752,752,0
20231130,120100,15853082,752,752,752,752,0
20231130,120000,15853082,752,752,752,752,0
20231130,115900,15853082,752,752,752,752,0
20231130,115800,15853082,752,752,752,752,5
20231130,115700,15849322,748,748,748,748,0
20231130,115600,15849322,748,748,748,748,446
20231130,115500,15515714,748,748,748,748,1
20231130,115400,15514966,753,753,753,753,0
20231130,115300,15514966,753,753,753,753,0
20231130,115200,15514966,753,753,753,753,0
20231130,115100,15514966,753,753,753,753,0
20231130,115000,15514966,753,753,753,753,0
20231130,114900,15514966,753,753,753,753,0
20231130,114800,15514966,753,753,753,753,0
20231130,114700,15514966,753,753,753,753,0
20231130,114600,15514966,753,752,753,752,5
20231130,114500,15511205,753,753,753,753,0
20231130,114400,15511205,753,753,753,753,0
20231130,114300,15511205,753,753,753,753,2
20231130,114200,15509699,753,753,753,753,0
20231130,114100,15509699,753,753,753,753,0
20231130,114000,15509699,753,753,753,753,46
20231130,113900,15475061,753,753,753,753,0
20231130,113800,15475061,753,753,753,753,0
20231130,113700,15475061,753,753,753,753,27
20231130,113600,15454730,753,753,753,753,0
20231130,113500,15454730,753,753,753,753,0
20231130,113400,15454730,753,753,753,753,0
20231130,113300,15454730,753,753,753,753,10
20231130,113200,15447200,753,753,753,753,0
20231130,113100,15447200,753,753,753,753,0
20231130,113000,15447200,753,753,753,753,0
20231130,112900,15447200,753,753,753,753,0
20231130,112800,15447200,753,753,753,753,0
20231130,112700,15447200,753,753,753,753,0
20231130,112600,15447200,753,753,753,753,0
20231130,112500,15447200,753,753,753,753,0
20231130,112400,15447200,753,753,753,753,0
20231130,112300,15447200,753,753,753,753,0
20231130,112200,15447200,753,753,753,753,0
20231130,112100,15447200,753,753,753,753,0
20231130,112000,15447200,753,753,753,753,4
20231130,111900,15444188,747,749,749,747,6700
20231130,111800,10434755,749,749,749,749,0
20231130,111700,10434755,749,749,749,749,0
20231130,111600,10434755,749,749,749,749,0
20231130,111500,10434755,749,750,750,749,1303
20231130,111400,9458590,754,754,754,754,0
20231130,111300,9458590,754,754,754,754,0
20231130,111200,9458590,754,754,754,754,0
20231130,111100,9458590,754,754,754,754,0
20231130,111000,9458590,754,754,754,754,0
20231130,110900,9458590,754,754,754,754,0
20231130,110800,9458590,754,754,754,754,0
20231130,110700,9458590,754,754,754,754,0
20231130,110600,9458590,754,754,754,754,0
20231130,110500,9458590,754,754,754,754,0
20231130,110400,9458590,754,754,754,754,0
20231130,110300,9458590,754,754,754,754,0
20231130,110200,9458590,754,754,754,754,0
20231130,110100,9458590,754,754,754,754,0
20231130,110000,9458590,754,754,754,754,0
20231130,105900,9458590,754,754,754,754,0
20231130,105800,9458590,754,753,754,750,1030
20231130,105700,8685263,754,754,754,754,0
20231130,105600,8685263,754,754,754,754,0
20231130,105500,8685263,754,754,754,754,0
20231130,105400,8685263,754,754,754,754,0
20231130,105300,8685263,754,754,754,754,0
20231130,105200,8685263,754,754,754,754,0
20231130,105100,8685263,754,754,754,754,14
20231130,105000,8674707,754,754,754,754,0
20231130,104900,8674707,754,754,754,754,996
20231130,104800,7923723,754,754,754,754,4
20231130,104700,7920707,754,755,755,754,451
20231130,104600,7580357,756,756,756,756,0
20231130,104500,7580357,756,756,756,756,0
20231130,104400,7580357,756,756,756,756,0
20231130,104300,7580357,756,756,756,756,0
20231130,104200,7580357,756,756,756,756,150
20231130,104100,7466957,760,760,760,760,0
20231130,104000,7466957,760,760,760,760,0
20231130,103900,7466957,760,760,760,760,0
20231130,103800,7466957,760,760,760,760,0
20231130,103700,7466957,760,760,760,760,0
20231130,103600,7466957,760,760,760,760,0
20231130,103500,7466957,760,760,760,760,1258
20231130,103400,6510877,760,760,760,760,0
20231130,103300,6510877,760,760,760,760,0
20231130,103200,6510877,760,760,760,760,0
20231130,103100,6510877,760,760,760,760,20
20231130,103000,6495677,760,760,760,760,0
20231130,102900,6495677,760,760,760,760,0
20231130,102800,6495677,760,760,760,760,8
20231130,102700,6489597,756,756,756,756,0
20231130,102600,6489597,756,756,756,756,0
20231130,102500,6489597,756,756,756,756,0
20231130,102400,6489597,756,756,756,756,1
20231130,102300,6488841,756,756,756,756,0
20231130,102200,6488841,756,756,756,756,0
20231130,102100,6488841,756,756,756,756,0
20231130,102000,6488841,756,756,756,756,0
20231130,101900,6488841,756,756,756,756,0
20231130,101800,6488841,756,756,756,756,10
20231130,101700,6481281,760,760,760,760,0
20231130,101600,6481281,760,757,760,757,446
20231130,101500,6142846,757,756,757,756,361
20231130,101400,5869929,757,757,757,757,0
20231130,101300,5869929,757,757,757,757,0
20231130,101200,5869929,757,757,757,757,3
20231130,101100,5867658,757,757,757,757,0
20231130,101000,5867658,757,757,757,757,0
20231130,100900,5867658,757,757,757,757,50
20231130,100800,5829808,760,760,760,760,0
20231130,100700,5829808,760,760,760,760,0
20231130,100600,5829808,760,760,760,760,0
20231130,100500,5829808,760,759,760,759,222
20231130,100400,5661104,760,760,760,760,0
20231130,100300,5661104,760,760,760,760,0
20231130,100200,5661104,760,760,760,760,0
20231130,100100,5661104,760,760,760,760,0
20231130,100000,5661104,760,760,760,760,6
20231130,095900,5656544,760,760,760,760,2
20231130,095800,5655024,756,756,756,756,10
20231130,095700,5647464,762,762,762,762,0
20231130,095600,5647464,762,762,762,762,0
20231130,095500,5647464,762,762,762,762,1
20231130,095400,5646702,756,756,756,756,0
20231130,095300,5646702,756,756,756,756,0
20231130,095200,5646702,756,756,756,756,0
20231130,095100,5646702,756,760,760,756,30
20231130,095000,5623977,761,761,761,761,0
20231130,094900,5623977,761,761,761,761,1
20231130,094800,5623216,764,764,764,762,5
20231130,094700,5619399,765,765,765,765,1
20231130,094600,5618634,765,765,765,765,0
20231130,094500,5618634,765,765,765,765,0
20231130,094400,5618634,765,765,765,765,1
20231130,094300,5617869,764,764,764,764,0
20231130,094200,5617869,764,764,764,764,3000
20231130,094100,3325869,764,764,764,764,0
20231130,094000,3325869,764,764,764,764,0
20231130,093900,3325869,764,764,764,764,0
20231130,093800,3325869,764,764,764,764,0
20231130,093700,3325869,764,764,764,764,1
20231130,093600,3325105,763,763,763,763,247
20231130,093500,3136644,763,763,763,759,9
20231130,093400,3129787,763,755,763,755,201
20231130,093300,2978024,764,761,764,761,21
20231130,093200,2961999,763,763,763,763,0
20231130,093100,2961999,763,756,763,756,65
20231130,093000,2912852,755,755,755,755,0
20231130,092900,2912852,755,755,755,755,0
20231130,092800,2912852,755,755,755,755,0
20231130,092700,2912852,755,756,756,755,10
20231130,092600,2905297,764,764,764,764,0
20231130,092500,2905297,764,764,764,764,1
20231130,092400,2904533,756,760,760,756,3741
20231130,092300,66573,756,756,756,756,0
20231130,092200,66573,756,756,756,756,0
20231130,092100,66573,756,756,756,756,41
20231130,092000,35577,765,765,765,765,0
20231130,091900,35577,765,765,765,765,0
20231130,091800,35577,765,765,765,765,0
20231130,091700,35577,765,765,765,765,0
20231130,091600,35577,765,765,765,765,1
20231130,091500,34812,757,757,757,757,0
20231130,091400,34812,757,757,757,757,30
20231130,091300,12102,753,753,753,753,0
20231130,091200,12102,753,753,753,753,0
20231130,091100,12102,753,753,753,753,0
20231130,091000,12102,753,753,753,753,1
20231130,090900,11349,766,766,766,766,0
20231130,090800,11349,766,766,766,766,0
20231130,090700,11349,766,766,766,766,0
20231130,090600,11349,766,766,766,766,1
20231130,090500,10583,767,767,767,767,0
20231130,090400,10583,767,767,767,767,0
20231130,090300,10583,767,767,767,767,1
20231130,090200,9816,768,768,768,768,0
20231130,090100,9816,768,768,768,768,0
20231130,090000,9816,768,754,768,754,13