stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231127,190100,103385488,364,364,364,364,14164
20231127,190000,103385488,364,364,364,364,0
20231127,185900,103385488,364,364,364,364,0
20231127,185800,103385488,364,364,364,364,0
20231127,185700,103385488,364,364,364,364,0
20231127,185600,103385488,364,364,364,364,0
20231127,185500,103385488,364,364,364,364,0
20231127,185400,103385488,364,364,364,364,0
20231127,185300,103385488,364,364,364,364,0
20231127,185200,103385488,364,364,364,364,0
20231127,185100,103385488,364,364,364,364,0
20231127,185000,103385488,364,364,364,364,0
20231127,184900,103385488,364,364,364,364,0
20231127,184800,103385488,364,364,364,364,0
20231127,184700,103385488,364,364,364,364,0
20231127,184600,103385488,364,364,364,364,0
20231127,184500,103385488,364,364,364,364,0
20231127,184400,103385488,364,364,364,364,0
20231127,184300,103385488,364,364,364,364,0
20231127,184200,103385488,364,364,364,364,0
20231127,184100,103385488,364,364,364,364,0
20231127,184000,103385488,364,364,364,364,0
20231127,183900,103385488,364,364,364,364,0
20231127,183800,103385488,364,364,364,364,0
20231127,183700,103385488,364,364,364,364,0
20231127,183600,103385488,364,364,364,364,0
20231127,183500,103385488,364,364,364,364,0
20231127,183400,103385488,364,364,364,364,0
20231127,183300,103385488,364,364,364,364,0
20231127,183200,103385488,364,364,364,364,0
20231127,183100,103385488,364,364,364,364,14164
20231127,183000,103385488,364,364,364,364,0
20231127,182900,103385488,364,364,364,364,0
20231127,182800,103385488,364,364,364,364,0
20231127,182700,103385488,364,364,364,364,0
20231127,182600,103385488,364,364,364,364,0
20231127,182500,103385488,364,364,364,364,0
20231127,182400,103385488,364,364,364,364,0
20231127,182300,103385488,364,364,364,364,0
20231127,182200,103385488,364,364,364,364,0
20231127,182100,103385488,364,364,364,364,0
20231127,182000,103385488,364,364,364,364,0
20231127,181900,103385488,364,364,364,364,0
20231127,181800,103385488,364,364,364,364,0
20231127,181700,103385488,364,364,364,364,0
20231127,181600,103385488,364,364,364,364,0
20231127,181500,103385488,364,364,364,364,0
20231127,181400,103385488,364,364,364,364,0
20231127,181300,103385488,364,364,364,364,0
20231127,181200,103385488,364,364,364,364,0
20231127,181100,103385488,364,364,364,364,0
20231127,181000,103385488,364,364,364,364,0
20231127,180900,103385488,364,364,364,364,0
20231127,180800,103385488,364,364,364,364,0
20231127,180700,103385488,364,364,364,364,0
20231127,180600,103385488,364,364,364,364,0
20231127,180500,103385488,364,364,364,364,0
20231127,180400,103385488,364,364,364,364,0
20231127,180300,103385488,364,364,364,364,0
20231127,180200,103385488,364,364,364,364,0
20231127,180100,103385488,364,364,364,364,14164
20231127,180000,103385488,364,364,364,364,0
20231127,175900,103385488,364,364,364,364,0
20231127,175800,103385488,364,364,364,364,0
20231127,175700,103385488,364,364,364,364,0
20231127,175600,103385488,364,364,364,364,0
20231127,175500,103385488,364,364,364,364,0
20231127,175400,103385488,364,364,364,364,0
20231127,175300,103385488,364,364,364,364,0
20231127,175200,103385488,364,364,364,364,0
20231127,175100,103385488,364,364,364,364,0
20231127,175000,103385488,364,364,364,364,0
20231127,174900,103385488,364,364,364,364,0
20231127,174800,103385488,364,364,364,364,0
20231127,174700,103385488,364,364,364,364,0
20231127,174600,103385488,364,364,364,364,0
20231127,174500,103385488,364,364,364,364,0
20231127,174400,103385488,364,364,364,364,0
20231127,174300,103385488,364,364,364,364,0
20231127,174200,103385488,364,364,364,364,0
20231127,174100,103385488,364,364,364,364,0
20231127,174000,103385488,364,364,364,364,0
20231127,173900,103385488,364,364,364,364,0
20231127,173800,103385488,364,364,364,364,0
20231127,173700,103385488,364,364,364,364,0
20231127,173600,103385488,364,364,364,364,0
20231127,173500,103385488,364,364,364,364,0
20231127,173400,103385488,364,364,364,364,0
20231127,173300,103385488,364,364,364,364,0
20231127,173200,103385488,364,364,364,364,0
20231127,173100,103385488,364,364,364,364,14164
20231127,173000,103385488,364,364,364,364,0
20231127,172900,103385488,364,364,364,364,0
20231127,172800,103385488,364,364,364,364,0
20231127,172700,103385488,364,364,364,364,0
20231127,172600,103385488,364,364,364,364,0
20231127,172500,103385488,364,364,364,364,0
20231127,172400,103385488,364,364,364,364,0
20231127,172300,103385488,364,364,364,364,0
20231127,172200,103385488,364,364,364,364,0
20231127,172100,103385488,364,364,364,364,0
20231127,172000,103385488,364,364,364,364,0
20231127,171900,103385488,364,364,364,364,0
20231127,171800,103385488,364,364,364,364,0
20231127,171700,103385488,364,364,364,364,0
20231127,171600,103385488,364,364,364,364,0
20231127,171500,103385488,364,364,364,364,0
20231127,171400,103385488,364,364,364,364,0
20231127,171300,103385488,364,364,364,364,0
20231127,171200,103385488,364,364,364,364,0
20231127,171100,103385488,364,364,364,364,0
20231127,171000,103385488,364,364,364,364,0
20231127,170900,103385488,364,364,364,364,0
20231127,170800,103385488,364,364,364,364,0
20231127,170700,103385488,364,364,364,364,0
20231127,170600,103385488,364,364,364,364,0
20231127,170500,103385488,364,364,364,364,0
20231127,170400,103385488,364,364,364,364,0
20231127,170300,103385488,364,364,364,364,0
20231127,170200,103385488,364,364,364,364,0
20231127,170100,103385488,364,364,364,364,14164
20231127,170000,103385488,364,364,364,364,0
20231127,165900,103385488,364,364,364,364,0
20231127,165800,103385488,364,364,364,364,0
20231127,165700,103385488,364,364,364,364,0
20231127,165600,103385488,364,364,364,364,0
20231127,165500,103385488,364,364,364,364,0
20231127,165400,103385488,364,364,364,364,0
20231127,165300,103385488,364,364,364,364,0
20231127,165200,103385488,364,364,364,364,0
20231127,165100,103385488,364,364,364,364,0
20231127,165000,103385488,364,364,364,364,0
20231127,164900,103385488,364,364,364,364,0
20231127,164800,103385488,364,364,364,364,0
20231127,164700,103385488,364,364,364,364,0
20231127,164600,103385488,364,364,364,364,0
20231127,164500,103385488,364,364,364,364,0
20231127,164400,103385488,364,364,364,364,0
20231127,164300,103385488,364,364,364,364,0
20231127,164200,103385488,364,364,364,364,0
20231127,164100,103385488,364,364,364,364,0
20231127,164000,103385488,364,364,364,364,0
20231127,163900,103385488,364,364,364,364,0
20231127,163800,103385488,364,364,364,364,0
20231127,163700,103385488,364,364,364,364,0
20231127,163600,103385488,364,364,364,364,0
20231127,163500,103385488,364,364,364,364,0
20231127,163400,103385488,364,364,364,364,0
20231127,163300,103385488,364,364,364,364,0
20231127,163200,103385488,364,364,364,364,0
20231127,163100,103385488,364,364,364,364,14164
20231127,163000,103385488,364,364,364,364,0
20231127,162900,103385488,364,364,364,364,0
20231127,162800,103385488,364,364,364,364,0
20231127,162700,103385488,364,364,364,364,0
20231127,162600,103385488,364,364,364,364,0
20231127,162500,103385488,364,364,364,364,0
20231127,162400,103385488,364,364,364,364,0
20231127,162300,103385488,364,364,364,364,0
20231127,162200,103385488,364,364,364,364,0
20231127,162100,103385488,364,364,364,364,0
20231127,162000,103385488,364,364,364,364,0
20231127,161900,103385488,364,364,364,364,0
20231127,161800,103385488,364,364,364,364,0
20231127,161700,103385488,364,364,364,364,0
20231127,161600,103385488,364,364,364,364,0
20231127,161500,103385488,364,364,364,364,0
20231127,161400,103385488,364,364,364,364,0
20231127,161300,103385488,364,364,364,364,0
20231127,161200,103385488,364,364,364,364,0
20231127,161100,103385488,364,364,364,364,0
20231127,161000,103385488,364,364,364,364,0
20231127,160900,103385488,364,364,364,364,0
20231127,160800,103385488,364,364,364,364,0
20231127,160700,103385488,364,364,364,364,0
20231127,160600,103385488,364,364,364,364,0
20231127,160500,103385488,364,364,364,364,0
20231127,160400,103385488,364,364,364,364,0
20231127,160300,103385488,364,364,364,364,0
20231127,160200,103385488,364,364,364,364,0
20231127,160100,103385488,364,364,364,364,14164
20231127,160000,103385488,364,364,364,364,0
20231127,155900,103385488,364,364,364,364,0
20231127,155800,103385488,364,364,364,364,0
20231127,155700,103385488,364,364,364,364,0
20231127,155600,103385488,364,364,364,364,0
20231127,155500,103385488,364,364,364,364,0
20231127,155400,103385488,364,364,364,364,0
20231127,155300,103385488,364,364,364,364,0
20231127,155200,103385488,364,364,364,364,0
20231127,155100,103385488,364,364,364,364,0
20231127,155000,103385488,364,364,364,364,0
20231127,154900,103385488,364,364,364,364,0
20231127,154800,103385488,364,364,364,364,0
20231127,154700,103385488,364,364,364,364,0
20231127,154600,103385488,364,364,364,364,0
20231127,154500,103385488,364,364,364,364,0
20231127,154400,103385488,364,364,364,364,0
20231127,154300,103385488,364,364,364,364,0
20231127,154200,103385488,364,364,364,364,0
20231127,154100,103385488,364,364,364,364,0
20231127,154000,103385488,364,364,364,364,0
20231127,153900,103385488,364,364,364,364,0
20231127,153800,103385488,364,364,364,364,0
20231127,153700,103385488,364,364,364,364,0
20231127,153600,103385488,364,364,364,364,0
20231127,153500,103385488,364,364,364,364,0
20231127,153400,103385488,364,364,364,364,0
20231127,153300,103385488,364,364,364,364,0
20231127,153200,103385488,364,364,364,364,0
20231127,153100,103385488,364,364,364,364,14164
20231127,153000,103385488,364,364,364,364,14164
20231127,152900,98229792,363,363,363,363,0
20231127,152800,98229792,363,363,363,363,0
20231127,152700,98229792,363,363,363,363,0
20231127,152600,98229792,363,363,363,363,0
20231127,152500,98229792,363,363,363,363,0
20231127,152400,98229792,363,363,363,363,0
20231127,152300,98229792,363,363,363,363,0
20231127,152200,98229792,363,363,363,363,0
20231127,152100,98229792,363,363,363,363,0
20231127,152000,98229792,363,363,363,363,0
20231127,151900,98229792,363,363,363,363,1
20231127,151800,98229429,364,364,364,364,0
20231127,151700,98229429,364,364,364,364,0
20231127,151600,98229429,364,364,364,364,0
20231127,151500,98229429,364,364,364,364,2
20231127,151400,98228701,363,363,363,363,0
20231127,151300,98228701,363,363,363,363,11
20231127,151200,98224708,363,363,363,363,2329
20231127,151100,97379281,363,363,363,363,7533
20231127,151000,94644802,362,362,362,362,10806
20231127,150900,90733030,362,361,362,361,9828
20231127,150800,87179294,362,362,362,362,330
20231127,150700,87059834,362,362,362,362,145
20231127,150600,87007344,361,361,361,361,1
20231127,150500,87006983,362,362,362,362,0
20231127,150400,87006983,362,362,362,362,1
20231127,150300,87006621,361,361,361,361,1
20231127,150200,87006260,362,362,362,362,1
20231127,150100,87005898,361,361,361,361,0
20231127,150000,87005898,361,361,361,361,0
20231127,145900,87005898,361,361,361,361,1
20231127,145800,87005537,362,362,362,362,0
20231127,145700,87005537,362,362,362,362,0
20231127,145600,87005537,362,362,362,362,2770
20231127,145500,86002797,362,362,362,362,0
20231127,145400,86002797,362,362,362,362,0
20231127,145300,86002797,362,362,362,362,0
20231127,145200,86002797,362,362,362,362,4
20231127,145100,86001349,362,362,362,362,0
20231127,145000,86001349,362,362,362,362,0
20231127,144900,86001349,362,362,362,362,1
20231127,144800,86000987,362,361,362,361,272
20231127,144700,85902782,362,361,362,361,16
20231127,144600,85896991,361,362,362,361,2436
20231127,144500,85017561,362,362,362,362,0
20231127,144400,85017561,362,361,362,361,69
20231127,144300,84992584,362,362,362,362,133
20231127,144200,84944438,362,361,362,361,208
20231127,144100,84869143,362,362,362,361,231
20231127,144000,84785522,362,362,362,362,582
20231127,143900,84574838,362,362,362,362,386
20231127,143800,84435106,362,362,362,362,0
20231127,143700,84435106,362,362,362,362,392
20231127,143600,84293202,361,361,361,361,0
20231127,143500,84293202,361,361,361,361,0
20231127,143400,84293202,361,361,361,361,0
20231127,143300,84293202,361,361,361,361,0
20231127,143200,84293202,361,361,361,361,1108
20231127,143100,83893214,361,361,361,361,0
20231127,143000,83893214,361,361,361,361,0
20231127,142900,83893214,361,361,361,361,0
20231127,142800,83893214,361,361,361,361,1
20231127,142700,83892853,361,361,361,361,1
20231127,142600,83892492,362,362,362,362,1
20231127,142500,83892130,361,361,361,361,1
20231127,142400,83891769,362,362,362,362,7
20231127,142300,83889235,361,361,361,361,3622
20231127,142200,82581693,362,362,362,362,1
20231127,142100,82581331,362,362,362,362,1
20231127,142000,82580969,361,361,361,361,1
20231127,141900,82580608,362,362,362,362,2
20231127,141800,82579884,361,361,361,361,1
20231127,141700,82579523,361,361,361,361,500
20231127,141600,82399023,361,361,361,361,1
20231127,141500,82398662,362,362,362,362,2
20231127,141400,82397938,361,361,361,361,0
20231127,141300,82397938,361,362,362,361,3
20231127,141200,82396854,362,362,362,362,1
20231127,141100,82396492,362,362,362,362,24
20231127,141000,82387804,360,360,360,360,0
20231127,140900,82387804,360,360,360,360,0
20231127,140800,82387804,360,360,360,360,0
20231127,140700,82387804,360,360,360,360,0
20231127,140600,82387804,360,360,360,360,0
20231127,140500,82387804,360,360,360,360,0
20231127,140400,82387804,360,360,360,360,1822
20231127,140300,81731884,360,360,360,360,1
20231127,140200,81731524,361,361,361,360,520
20231127,140100,81543823,360,360,360,360,1
20231127,140000,81543463,362,362,362,360,5005
20231127,135900,79741653,361,361,361,361,5187
20231127,135800,77869146,361,362,362,361,2
20231127,135700,77868423,362,362,362,362,1
20231127,135600,77868061,361,362,362,361,7338
20231127,135500,75219008,361,361,361,361,0
20231127,135400,75219008,361,361,361,361,0
20231127,135300,75219008,361,361,361,361,0
20231127,135200,75219008,361,361,361,361,0
20231127,135100,75219008,361,361,361,361,0
20231127,135000,75219008,361,361,361,361,0
20231127,134900,75219008,361,361,361,361,0
20231127,134800,75219008,361,361,361,361,0
20231127,134700,75219008,361,361,361,361,109
20231127,134600,75179659,361,360,361,360,98
20231127,134500,75144282,360,360,360,360,0
20231127,134400,75144282,360,360,360,360,0
20231127,134300,75144282,360,361,361,360,3095
20231127,134200,74026988,361,362,362,361,302
20231127,134100,73917965,362,362,362,362,24
20231127,134000,73909277,361,361,361,361,0
20231127,133900,73909277,361,361,361,361,1
20231127,133800,73908916,362,362,362,362,0
20231127,133700,73908916,362,362,362,362,0
20231127,133600,73908916,362,362,362,362,0
20231127,133500,73908916,362,362,362,362,0
20231127,133400,73908916,362,362,362,362,0
20231127,133300,73908916,362,362,362,362,0
20231127,133200,73908916,362,361,362,361,2001
20231127,133100,73186554,361,361,361,361,0
20231127,133000,73186554,361,361,361,361,0
20231127,132900,73186554,361,361,361,361,0
20231127,132800,73186554,361,361,361,361,0
20231127,132700,73186554,361,361,361,361,80
20231127,132600,73157674,361,361,361,361,50
20231127,132500,73139624,360,360,360,360,0
20231127,132400,73139624,360,360,360,360,0
20231127,132300,73139624,360,360,360,360,0
20231127,132200,73139624,360,360,360,360,0
20231127,132100,73139624,360,360,360,360,0
20231127,132000,73139624,360,360,360,360,0
20231127,131900,73139624,360,360,360,360,0
20231127,131800,73139624,360,360,360,360,3000
20231127,131700,72059624,363,363,363,363,0
20231127,131600,72059624,363,363,363,363,0
20231127,131500,72059624,363,363,363,363,0
20231127,131400,72059624,363,363,363,363,0
20231127,131300,72059624,363,363,363,363,0
20231127,131200,72059624,363,363,363,363,0
20231127,131100,72059624,363,363,363,363,24
20231127,131000,72050912,362,362,362,362,0
20231127,130900,72050912,362,362,362,362,60
20231127,130800,72029192,360,361,361,360,663
20231127,130700,71790423,361,361,361,361,911
20231127,130600,71461552,361,361,361,361,0
20231127,130500,71461552,361,361,361,361,7000
20231127,130400,68934552,361,361,361,361,0
20231127,130300,68934552,361,361,361,361,0
20231127,130200,68934552,361,361,361,361,0
20231127,130100,68934552,361,361,361,361,0
20231127,130000,68934552,361,361,361,361,0
20231127,125900,68934552,361,361,361,361,0
20231127,125800,68934552,361,361,361,361,0
20231127,125700,68934552,361,361,361,361,0
20231127,125600,68934552,361,361,361,361,0
20231127,125500,68934552,361,361,361,361,58
20231127,125400,68913614,362,362,362,362,0
20231127,125300,68913614,362,362,362,362,0
20231127,125200,68913614,362,362,362,362,15
20231127,125100,68908184,363,363,363,363,0
20231127,125000,68908184,363,363,363,363,0
20231127,124900,68908184,363,363,363,363,0
20231127,124800,68908184,363,363,363,363,0
20231127,124700,68908184,363,363,363,363,0
20231127,124600,68908184,363,363,363,363,0
20231127,124500,68908184,363,363,363,363,0
20231127,124400,68908184,363,363,363,363,0
20231127,124300,68908184,363,363,363,363,0
20231127,124200,68908184,363,363,363,363,0
20231127,124100,68908184,363,362,363,362,26
20231127,124000,68898747,363,363,363,363,0
20231127,123900,68898747,363,363,363,363,1
20231127,123800,68898384,361,361,361,361,0
20231127,123700,68898384,361,361,361,361,0
20231127,123600,68898384,361,361,361,361,0
20231127,123500,68898384,361,361,361,361,10
20231127,123400,68894774,363,363,363,363,0
20231127,123300,68894774,363,363,363,363,0
20231127,123200,68894774,363,363,363,363,0
20231127,123100,68894774,363,363,363,363,0
20231127,123000,68894774,363,363,363,363,0
20231127,122900,68894774,363,363,363,363,0
20231127,122800,68894774,363,363,363,363,0
20231127,122700,68894774,363,363,363,363,1
20231127,122600,68894411,362,362,362,362,0
20231127,122500,68894411,362,362,362,362,275
20231127,122400,68794861,361,361,361,361,0
20231127,122300,68794861,361,361,361,361,3
20231127,122200,68793778,360,360,360,360,0
20231127,122100,68793778,360,360,360,360,0
20231127,122000,68793778,360,360,360,360,0
20231127,121900,68793778,360,360,360,360,0
20231127,121800,68793778,360,360,360,360,0
20231127,121700,68793778,360,360,360,360,0
20231127,121600,68793778,360,360,360,360,0
20231127,121500,68793778,360,360,360,360,0
20231127,121400,68793778,360,360,360,360,0
20231127,121300,68793778,360,360,360,360,322
20231127,121200,68677858,360,360,360,360,0
20231127,121100,68677858,360,360,360,360,0
20231127,121000,68677858,360,360,360,360,0
20231127,120900,68677858,360,360,360,360,1000
20231127,120800,68317858,360,361,361,360,4118
20231127,120700,66833149,362,362,362,362,0
20231127,120600,66833149,362,364,364,362,1898
20231127,120500,66146065,364,364,364,364,30
20231127,120400,66135145,364,364,364,364,649
20231127,120300,65898909,363,363,363,363,0
20231127,120200,65898909,363,364,364,363,9
20231127,120100,65895639,363,363,363,363,0
20231127,120000,65895639,363,363,363,363,463
20231127,115900,65727570,362,362,362,362,0
20231127,115800,65727570,362,362,362,362,0
20231127,115700,65727570,362,362,362,362,0
20231127,115600,65727570,362,362,362,362,0
20231127,115500,65727570,362,362,362,362,0
20231127,115400,65727570,362,362,362,362,0
20231127,115300,65727570,362,362,362,362,0
20231127,115200,65727570,362,362,362,362,0
20231127,115100,65727570,362,362,362,362,1
20231127,115000,65727208,363,363,363,363,0
20231127,114900,65727208,363,363,363,363,0
20231127,114800,65727208,363,363,363,363,0
20231127,114700,65727208,363,363,363,363,0
20231127,114600,65727208,363,363,363,363,4
20231127,114500,65725756,362,362,362,362,0
20231127,114400,65725756,362,362,362,362,3026
20231127,114300,64630344,362,362,362,362,0
20231127,114200,64630344,362,362,362,362,0
20231127,114100,64630344,362,362,362,362,0
20231127,114000,64630344,362,362,362,362,0
20231127,113900,64630344,362,362,362,362,0
20231127,113800,64630344,362,362,362,362,0
20231127,113700,64630344,362,362,362,362,0
20231127,113600,64630344,362,362,362,362,15
20231127,113500,64624914,362,362,362,362,0
20231127,113400,64624914,362,362,362,362,30
20231127,113300,64614054,362,362,362,362,45
20231127,113200,64597764,362,362,363,362,620
20231127,113100,64373322,362,362,362,362,0
20231127,113000,64373322,362,362,362,362,3
20231127,112900,64372236,360,360,360,360,0
20231127,112800,64372236,360,360,360,360,16
20231127,112700,64366476,360,360,360,360,0
20231127,112600,64366476,360,360,360,360,0
20231127,112500,64366476,360,360,360,360,2066
20231127,112400,63622716,361,361,361,361,0
20231127,112300,63622716,361,362,362,361,29252
20231127,112200,53036932,363,363,363,363,0
20231127,112100,53036932,363,363,363,363,0
20231127,112000,53036932,363,363,363,363,0
20231127,111900,53036932,363,363,363,363,2020
20231127,111800,52303672,363,362,363,362,12325
20231127,111700,47842021,365,365,365,365,0
20231127,111600,47842021,365,363,365,363,1000
20231127,111500,47478489,365,364,365,364,3
20231127,111400,47477396,362,362,362,362,100
20231127,111300,47441196,362,363,363,362,20000
20231127,111200,40184825,363,363,363,363,0
20231127,111100,40184825,363,363,363,363,0
20231127,111000,40184825,363,363,363,363,0
20231127,110900,40184825,363,363,363,363,0
20231127,110800,40184825,363,364,364,363,2505
20231127,110700,39275509,364,364,364,364,0
20231127,110600,39275509,364,364,364,364,10
20231127,110500,39271869,364,364,364,364,0
20231127,110400,39271869,364,364,364,364,2149
20231127,110300,38489633,366,365,366,365,2
20231127,110200,38488902,364,364,364,364,0
20231127,110100,38488902,364,364,364,364,0
20231127,110000,38488902,364,364,364,364,0
20231127,105900,38488902,364,364,364,364,0
20231127,105800,38488902,364,364,364,364,70
20231127,105700,38463422,364,364,364,364,0
20231127,105600,38463422,364,364,364,364,850
20231127,105500,38154022,365,365,365,365,150
20231127,105400,38099272,367,367,367,367,0
20231127,105300,38099272,367,367,367,367,0
20231127,105200,38099272,367,366,367,366,986
20231127,105100,37737442,365,365,365,365,842
20231127,105000,37430112,366,366,366,366,0
20231127,104900,37430112,366,366,366,366,0
20231127,104800,37430112,366,366,366,366,0
20231127,104700,37430112,366,366,366,366,0
20231127,104600,37430112,366,366,366,366,0
20231127,104500,37430112,366,366,366,366,0
20231127,104400,37430112,366,366,366,366,0
20231127,104300,37430112,366,366,366,366,0
20231127,104200,37430112,366,365,366,365,80
20231127,104100,37400836,365,365,365,365,649
20231127,104000,37163951,365,365,365,365,649
20231127,103900,36927066,365,365,365,365,1000
20231127,103800,36562066,365,365,365,365,10
20231127,103700,36558416,366,366,366,365,262
20231127,103600,36462536,363,364,364,363,75
20231127,103500,36435308,365,365,365,365,2
20231127,103400,36434578,363,364,364,363,3491
20231127,103300,35167327,365,365,365,365,0
20231127,103200,35167327,365,365,365,365,0
20231127,103100,35167327,365,365,365,365,0
20231127,103000,35167327,365,365,365,365,0
20231127,102900,35167327,365,365,365,365,50012
20231127,102800,16912947,366,366,366,366,0
20231127,102700,16912947,366,366,366,366,5342
20231127,102600,14957775,366,366,366,366,0
20231127,102500,14957775,366,366,366,366,0
20231127,102400,14957775,366,366,366,366,0
20231127,102300,14957775,366,366,366,366,0
20231127,102200,14957775,366,366,366,366,0
20231127,102100,14957775,366,366,366,366,0
20231127,102000,14957775,366,367,367,366,2
20231127,101900,14957042,367,367,367,366,111
20231127,101800,14916306,366,366,366,366,2
20231127,101700,14915574,367,366,367,366,2
20231127,101600,14914841,367,366,367,366,2592
20231127,101500,13966168,367,367,367,367,0
20231127,101400,13966168,367,367,367,367,0
20231127,101300,13966168,367,367,367,367,0
20231127,101200,13966168,367,367,367,367,0
20231127,101100,13966168,367,367,367,367,100
20231127,101000,13929468,366,366,366,366,170
20231127,100900,13867248,366,366,366,366,709
20231127,100800,13607754,366,366,366,366,0
20231127,100700,13607754,366,366,366,366,0
20231127,100600,13607754,366,366,366,366,1
20231127,100500,13607388,365,365,365,365,2
20231127,100400,13606658,366,366,366,366,500
20231127,100300,13423658,366,365,366,365,2000
20231127,100200,12692658,365,365,365,365,3000
20231127,100100,11597658,365,365,365,365,0
20231127,100000,11597658,365,365,365,365,0
20231127,095900,11597658,365,365,365,365,0
20231127,095800,11597658,365,365,365,364,6
20231127,095700,11595472,364,364,364,364,0
20231127,095600,11595472,364,364,364,364,0
20231127,095500,11595472,364,365,365,364,6188
20231127,095400,9343039,364,364,364,364,3900
20231127,095300,7923439,364,364,364,364,2
20231127,095200,7922711,364,364,364,364,0
20231127,095100,7922711,364,364,364,364,0
20231127,095000,7922711,364,364,364,364,0
20231127,094900,7922711,364,364,364,364,0
20231127,094800,7922711,364,364,364,364,3
20231127,094700,7921619,364,364,364,364,80
20231127,094600,7892499,364,364,364,364,0
20231127,094500,7892499,364,364,364,364,0
20231127,094400,7892499,364,365,365,364,7
20231127,094300,7889948,364,364,364,364,1
20231127,094200,7889584,365,365,365,365,21
20231127,094100,7881919,363,363,363,363,1
20231127,094000,7881556,364,364,364,364,159
20231127,093900,7823680,365,365,365,365,0
20231127,093800,7823680,365,365,365,365,2
20231127,093700,7822950,365,365,365,365,3
20231127,093600,7821855,364,364,364,364,0
20231127,093500,7821855,364,364,364,364,1
20231127,093400,7821491,365,365,365,365,5
20231127,093300,7819666,365,365,365,365,821
20231127,093200,7520001,366,366,366,366,1
20231127,093100,7519635,366,366,366,366,0
20231127,093000,7519635,366,366,366,366,0
20231127,092900,7519635,366,365,366,365,838
20231127,092800,7213753,365,364,365,364,100
20231127,092700,7177323,364,364,364,364,709
20231127,092600,6919247,364,364,364,364,2000
20231127,092500,6191247,364,364,364,364,0
20231127,092400,6191247,364,364,364,364,1
20231127,092300,6190883,364,363,364,363,60
20231127,092200,6169093,363,363,363,363,154
20231127,092100,6113191,363,363,363,363,734
20231127,092000,5846749,362,363,363,362,1009
20231127,091900,5481482,362,363,363,362,255
20231127,091800,5389037,363,363,363,363,2
20231127,091700,5388311,364,363,364,363,2552
20231127,091600,4459859,363,363,363,363,25
20231127,091500,4450784,363,364,364,363,13
20231127,091400,4446062,363,363,363,363,2
20231127,091300,4445336,364,363,364,362,53
20231127,091200,4426128,364,363,364,363,839
20231127,091100,4121570,363,363,363,363,7162
20231127,091000,1521764,362,363,363,362,33
20231127,090900,1509786,363,363,363,363,1
20231127,090800,1509423,363,363,363,363,1
20231127,090700,1509060,363,363,363,363,505
20231127,090600,1325745,363,363,363,363,2007
20231127,090500,597204,362,362,362,362,290
20231127,090400,492224,363,363,363,363,10
20231127,090300,488594,362,363,363,362,2
20231127,090200,487869,362,363,363,362,13
20231127,090100,483153,363,363,363,363,0
20231127,090000,483153,363,363,363,363,1331