stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231128,190300,389758773,735,735,735,735,3221
20231128,190200,389758773,735,735,735,735,0
20231128,190100,389758773,735,735,735,735,0
20231128,190000,389758773,735,735,735,735,0
20231128,185900,389758773,735,735,735,735,0
20231128,185800,389758773,735,735,735,735,0
20231128,185700,389758773,735,735,735,735,0
20231128,185600,389758773,735,735,735,735,0
20231128,185500,389758773,735,735,735,735,0
20231128,185400,389758773,735,735,735,735,0
20231128,185300,389758773,735,735,735,735,0
20231128,185200,389758773,735,735,735,735,0
20231128,185100,389758773,735,735,735,735,0
20231128,185000,389758773,735,735,735,735,0
20231128,184900,389758773,735,735,735,735,0
20231128,184800,389758773,735,735,735,735,0
20231128,184700,389758773,735,735,735,735,0
20231128,184600,389758773,735,735,735,735,0
20231128,184500,389758773,735,735,735,735,0
20231128,184400,389758773,735,735,735,735,0
20231128,184300,389758773,735,735,735,735,0
20231128,184200,389758773,735,735,735,735,0
20231128,184100,389758773,735,735,735,735,0
20231128,184000,389758773,735,735,735,735,0
20231128,183900,389758773,735,735,735,735,0
20231128,183800,389758773,735,735,735,735,0
20231128,183700,389758773,735,735,735,735,0
20231128,183600,389758773,735,735,735,735,0
20231128,183500,389758773,735,735,735,735,0
20231128,183400,389758773,735,735,735,735,0
20231128,183300,389758773,735,735,735,735,3221
20231128,183200,389758773,735,735,735,735,0
20231128,183100,389758773,735,735,735,735,0
20231128,183000,389758773,735,735,735,735,0
20231128,182900,389758773,735,735,735,735,0
20231128,182800,389758773,735,735,735,735,0
20231128,182700,389758773,735,735,735,735,0
20231128,182600,389758773,735,735,735,735,0
20231128,182500,389758773,735,735,735,735,0
20231128,182400,389758773,735,735,735,735,0
20231128,182300,389758773,735,735,735,735,0
20231128,182200,389758773,735,735,735,735,0
20231128,182100,389758773,735,735,735,735,0
20231128,182000,389758773,735,735,735,735,0
20231128,181900,389758773,735,735,735,735,0
20231128,181800,389758773,735,735,735,735,0
20231128,181700,389758773,735,735,735,735,0
20231128,181600,389758773,735,735,735,735,0
20231128,181500,389758773,735,735,735,735,0
20231128,181400,389758773,735,735,735,735,0
20231128,181300,389758773,735,735,735,735,0
20231128,181200,389758773,735,735,735,735,0
20231128,181100,389758773,735,735,735,735,0
20231128,181000,389758773,735,735,735,735,0
20231128,180900,389758773,735,735,735,735,0
20231128,180800,389758773,735,735,735,735,0
20231128,180700,389758773,735,735,735,735,0
20231128,180600,389758773,735,735,735,735,0
20231128,180500,389758773,735,735,735,735,0
20231128,180400,389758773,735,735,735,735,0
20231128,180300,389758773,735,735,735,735,3221
20231128,180200,389758773,735,735,735,735,0
20231128,180100,389758773,735,735,735,735,0
20231128,180000,389758773,735,735,735,735,0
20231128,175900,389758773,735,735,735,735,0
20231128,175800,389758773,735,735,735,735,0
20231128,175700,389758773,735,735,735,735,0
20231128,175600,389758773,735,735,735,735,0
20231128,175500,389758773,735,735,735,735,0
20231128,175400,389758773,735,735,735,735,0
20231128,175300,389758773,735,735,735,735,0
20231128,175200,389758773,735,735,735,735,0
20231128,175100,389758773,735,735,735,735,0
20231128,175000,389758773,735,735,735,735,0
20231128,174900,389758773,735,735,735,735,0
20231128,174800,389758773,735,735,735,735,0
20231128,174700,389758773,735,735,735,735,0
20231128,174600,389758773,735,735,735,735,0
20231128,174500,389758773,735,735,735,735,0
20231128,174400,389758773,735,735,735,735,0
20231128,174300,389758773,735,735,735,735,0
20231128,174200,389758773,735,735,735,735,0
20231128,174100,389758773,735,735,735,735,0
20231128,174000,389758773,735,735,735,735,0
20231128,173900,389758773,735,735,735,735,0
20231128,173800,389758773,735,735,735,735,0
20231128,173700,389758773,735,735,735,735,0
20231128,173600,389758773,735,735,735,735,0
20231128,173500,389758773,735,735,735,735,0
20231128,173400,389758773,735,735,735,735,0
20231128,173300,389758773,735,735,735,735,3221
20231128,173200,389758773,735,735,735,735,0
20231128,173100,389758773,735,735,735,735,0
20231128,173000,389758773,735,735,735,735,0
20231128,172900,389758773,735,735,735,735,0
20231128,172800,389758773,735,735,735,735,0
20231128,172700,389758773,735,735,735,735,0
20231128,172600,389758773,735,735,735,735,0
20231128,172500,389758773,735,735,735,735,0
20231128,172400,389758773,735,735,735,735,0
20231128,172300,389758773,735,735,735,735,0
20231128,172200,389758773,735,735,735,735,0
20231128,172100,389758773,735,735,735,735,0
20231128,172000,389758773,735,735,735,735,0
20231128,171900,389758773,735,735,735,735,0
20231128,171800,389758773,735,735,735,735,0
20231128,171700,389758773,735,735,735,735,0
20231128,171600,389758773,735,735,735,735,0
20231128,171500,389758773,735,735,735,735,0
20231128,171400,389758773,735,735,735,735,0
20231128,171300,389758773,735,735,735,735,0
20231128,171200,389758773,735,735,735,735,0
20231128,171100,389758773,735,735,735,735,0
20231128,171000,389758773,735,735,735,735,0
20231128,170900,389758773,735,735,735,735,0
20231128,170800,389758773,735,735,735,735,0
20231128,170700,389758773,735,735,735,735,0
20231128,170600,389758773,735,735,735,735,0
20231128,170500,389758773,735,735,735,735,0
20231128,170400,389758773,735,735,735,735,0
20231128,170300,389758773,735,735,735,735,3221
20231128,170200,389758773,735,735,735,735,0
20231128,170100,389758773,735,735,735,735,0
20231128,170000,389758773,735,735,735,735,0
20231128,165900,389758773,735,735,735,735,0
20231128,165800,389758773,735,735,735,735,0
20231128,165700,389758773,735,735,735,735,0
20231128,165600,389758773,735,735,735,735,0
20231128,165500,389758773,735,735,735,735,0
20231128,165400,389758773,735,735,735,735,0
20231128,165300,389758773,735,735,735,735,0
20231128,165200,389758773,735,735,735,735,0
20231128,165100,389758773,735,735,735,735,0
20231128,165000,389758773,735,735,735,735,0
20231128,164900,389758773,735,735,735,735,0
20231128,164800,389758773,735,735,735,735,0
20231128,164700,389758773,735,735,735,735,0
20231128,164600,389758773,735,735,735,735,0
20231128,164500,389758773,735,735,735,735,0
20231128,164400,389758773,735,735,735,735,0
20231128,164300,389758773,735,735,735,735,0
20231128,164200,389758773,735,735,735,735,0
20231128,164100,389758773,735,735,735,735,0
20231128,164000,389758773,735,735,735,735,0
20231128,163900,389758773,735,735,735,735,0
20231128,163800,389758773,735,735,735,735,0
20231128,163700,389758773,735,735,735,735,0
20231128,163600,389758773,735,735,735,735,0
20231128,163500,389758773,735,735,735,735,0
20231128,163400,389758773,735,735,735,735,0
20231128,163300,389758773,735,735,735,735,3221
20231128,163200,389758773,735,735,735,735,0
20231128,163100,389758773,735,735,735,735,0
20231128,163000,389758773,735,735,735,735,0
20231128,162900,389758773,735,735,735,735,0
20231128,162800,389758773,735,735,735,735,0
20231128,162700,389758773,735,735,735,735,0
20231128,162600,389758773,735,735,735,735,0
20231128,162500,389758773,735,735,735,735,0
20231128,162400,389758773,735,735,735,735,0
20231128,162300,389758773,735,735,735,735,0
20231128,162200,389758773,735,735,735,735,0
20231128,162100,389758773,735,735,735,735,0
20231128,162000,389758773,735,735,735,735,0
20231128,161900,389758773,735,735,735,735,0
20231128,161800,389758773,735,735,735,735,0
20231128,161700,389758773,735,735,735,735,0
20231128,161600,389758773,735,735,735,735,0
20231128,161500,389758773,735,735,735,735,0
20231128,161400,389758773,735,735,735,735,0
20231128,161300,389758773,735,735,735,735,0
20231128,161200,389758773,735,735,735,735,0
20231128,161100,389758773,735,735,735,735,0
20231128,161000,389758773,735,735,735,735,0
20231128,160900,389758773,735,735,735,735,0
20231128,160800,389758773,735,735,735,735,0
20231128,160700,389758773,735,735,735,735,0
20231128,160600,389758773,735,735,735,735,0
20231128,160500,389758773,735,735,735,735,0
20231128,160400,389758773,735,735,735,735,0
20231128,160300,389758773,735,735,735,735,3221
20231128,160200,389758773,735,735,735,735,0
20231128,160100,389758773,735,735,735,735,0
20231128,160000,389758773,735,735,735,735,0
20231128,155900,389758773,735,735,735,735,0
20231128,155800,389758773,735,735,735,735,0
20231128,155700,389758773,735,735,735,735,0
20231128,155600,389758773,735,735,735,735,0
20231128,155500,389758773,735,735,735,735,0
20231128,155400,389758773,735,735,735,735,0
20231128,155300,389758773,735,735,735,735,0
20231128,155200,389758773,735,735,735,735,0
20231128,155100,389758773,735,735,735,735,0
20231128,155000,389758773,735,735,735,735,0
20231128,154900,389758773,735,735,735,735,0
20231128,154800,389758773,735,735,735,735,0
20231128,154700,389758773,735,735,735,735,0
20231128,154600,389758773,735,735,735,735,0
20231128,154500,389758773,735,735,735,735,0
20231128,154400,389758773,735,735,735,735,0
20231128,154300,389758773,735,735,735,735,0
20231128,154200,389758773,735,735,735,735,0
20231128,154100,389758773,735,735,735,735,0
20231128,154000,389758773,735,735,735,735,0
20231128,153900,389758773,735,735,735,735,0
20231128,153800,389758773,735,735,735,735,0
20231128,153700,389758773,735,735,735,735,0
20231128,153600,389758773,735,735,735,735,0
20231128,153500,389758773,735,735,735,735,0
20231128,153400,389758773,735,735,735,735,0
20231128,153300,389758773,735,735,735,735,3221
20231128,153200,389758773,735,735,735,735,0
20231128,153100,389758773,735,735,735,735,0
20231128,153000,389758773,735,735,735,735,3221
20231128,152900,387391338,721,721,721,721,0
20231128,152800,387391338,721,721,721,721,0
20231128,152700,387391338,721,721,721,721,0
20231128,152600,387391338,721,721,721,721,0
20231128,152500,387391338,721,721,721,721,0
20231128,152400,387391338,721,721,721,721,0
20231128,152300,387391338,721,721,721,721,0
20231128,152200,387391338,721,721,721,721,0
20231128,152100,387391338,721,721,721,721,0
20231128,152000,387391338,721,721,721,721,0
20231128,151900,387391338,721,734,734,721,12100
20231128,151800,378613166,734,734,734,734,0
20231128,151700,378613166,734,734,734,734,0
20231128,151600,378613166,734,734,734,734,6
20231128,151500,378608762,734,734,734,730,244
20231128,151400,378429847,734,734,734,734,305
20231128,151300,378205977,735,735,735,735,0
20231128,151200,378205977,735,734,735,734,201
20231128,151100,378058342,735,735,735,735,0
20231128,151000,378058342,735,735,735,735,0
20231128,150900,378058342,735,735,735,735,0
20231128,150800,378058342,735,735,735,735,0
20231128,150700,378058342,735,735,735,735,0
20231128,150600,378058342,735,735,735,735,0
20231128,150500,378058342,735,730,735,730,9096
20231128,150400,371386510,730,730,731,730,2151
20231128,150300,369816279,730,730,730,730,0
20231128,150200,369816279,730,730,730,730,1
20231128,150100,369815549,729,729,729,729,0
20231128,150000,369815549,729,729,729,729,1
20231128,145900,369814820,730,730,730,730,0
20231128,145800,369814820,730,730,730,730,304
20231128,145700,369592900,730,730,730,730,1696
20231128,145600,368354820,730,730,730,730,0
20231128,145500,368354820,730,730,730,730,0
20231128,145400,368354820,730,730,730,730,0
20231128,145300,368354820,730,730,730,730,0
20231128,145200,368354820,730,730,730,730,100
20231128,145100,368281820,732,731,732,731,201
20231128,145000,368134888,731,727,731,727,1081
20231128,144900,367344705,725,725,725,725,0
20231128,144800,367344705,725,725,725,725,0
20231128,144700,367344705,725,725,725,725,6994
20231128,144600,362274055,726,728,728,726,2317
20231128,144500,360589475,731,731,731,731,0
20231128,144400,360589475,731,731,731,731,0
20231128,144300,360589475,731,731,731,731,1
20231128,144200,360588744,730,730,730,730,0
20231128,144100,360588744,730,730,730,730,200
20231128,144000,360442744,731,731,731,731,0
20231128,143900,360442744,731,731,731,731,0
20231128,143800,360442744,731,731,731,731,0
20231128,143700,360442744,731,731,731,731,0
20231128,143600,360442744,731,731,731,731,0
20231128,143500,360442744,731,731,731,731,0
20231128,143400,360442744,731,731,731,731,1
20231128,143300,360442013,731,731,731,731,0
20231128,143200,360442013,731,731,731,731,0
20231128,143100,360442013,731,731,731,731,0
20231128,143000,360442013,731,731,731,731,0
20231128,142900,360442013,731,731,731,731,1
20231128,142800,360441282,730,730,730,730,3000
20231128,142700,358251282,731,731,731,731,0
20231128,142600,358251282,731,731,731,731,0
20231128,142500,358251282,731,731,731,731,1
20231128,142400,358250551,727,727,727,727,0
20231128,142300,358250551,727,727,727,727,0
20231128,142200,358250551,727,727,727,727,0
20231128,142100,358250551,727,727,727,727,400
20231128,142000,357959751,727,727,727,727,300
20231128,141900,357741651,734,734,734,734,0
20231128,141800,357741651,734,734,734,734,500
20231128,141700,357374651,734,734,734,727,2459
20231128,141600,355581645,734,732,734,732,522
20231128,141500,355199499,730,731,731,730,4564
20231128,141400,351867759,732,732,732,732,0
20231128,141300,351867759,732,732,732,732,0
20231128,141200,351867759,732,729,732,729,5457
20231128,141100,347886064,729,729,729,729,0
20231128,141000,347886064,729,729,729,729,0
20231128,140900,347886064,729,729,729,729,0
20231128,140800,347886064,729,729,729,729,270
20231128,140700,347689234,729,726,729,726,3669
20231128,140600,345016350,728,728,728,728,0
20231128,140500,345016350,728,728,728,728,0
20231128,140400,345016350,728,728,728,728,0
20231128,140300,345016350,728,728,728,728,0
20231128,140200,345016350,728,723,728,723,5027
20231128,140100,341376833,722,722,722,722,12
20231128,140000,341368169,722,723,723,722,4154
20231128,135900,338366981,724,729,729,724,4
20231128,135800,338364080,723,724,724,723,113
20231128,135700,338282269,729,724,729,724,64
20231128,135600,338235928,724,729,729,724,2
20231128,135500,338234475,729,729,729,729,1
20231128,135400,338233746,724,729,729,724,2
20231128,135300,338232293,729,729,729,729,0
20231128,135200,338232293,729,729,729,729,0
20231128,135100,338232293,729,729,729,729,0
20231128,135000,338232293,729,729,729,729,0
20231128,134900,338232293,729,729,729,729,0
20231128,134800,338232293,729,729,729,729,0
20231128,134700,338232293,729,729,729,729,0
20231128,134600,338232293,729,729,729,729,0
20231128,134500,338232293,729,729,729,729,0
20231128,134400,338232293,729,729,729,729,0
20231128,134300,338232293,729,729,729,729,0
20231128,134200,338232293,729,729,729,729,0
20231128,134100,338232293,729,729,729,729,0
20231128,134000,338232293,729,726,729,721,4906
20231128,133900,334690533,731,731,731,731,0
20231128,133800,334690533,731,731,731,731,0
20231128,133700,334690533,731,731,731,731,1
20231128,133600,334689802,732,732,732,732,0
20231128,133500,334689802,732,732,732,732,0
20231128,133400,334689802,732,732,732,732,459
20231128,133300,334353814,732,732,732,732,0
20231128,133200,334353814,732,732,732,732,0
20231128,133100,334353814,732,732,732,732,0
20231128,133000,334353814,732,732,732,732,1
20231128,132900,334353082,727,728,728,727,1334
20231128,132800,333383254,734,734,734,734,0
20231128,132700,333383254,734,734,734,734,5
20231128,132600,333379584,734,734,734,734,0
20231128,132500,333379584,734,734,734,734,0
20231128,132400,333379584,734,734,734,734,4000
20231128,132300,330443584,736,736,736,736,0
20231128,132200,330443584,736,730,736,730,21369
20231128,132100,314757308,730,730,730,730,0
20231128,132000,314757308,730,730,730,730,0
20231128,131900,314757308,730,729,730,728,8
20231128,131800,314751475,730,728,730,728,13
20231128,131700,314741995,729,729,729,729,150
20231128,131600,314632645,729,729,729,729,0
20231128,131500,314632645,729,729,729,729,0
20231128,131400,314632645,729,729,729,729,0
20231128,131300,314632645,729,729,729,729,0
20231128,131200,314632645,729,729,729,729,0
20231128,131100,314632645,729,729,729,729,0
20231128,131000,314632645,729,729,729,729,0
20231128,130900,314632645,729,729,729,729,0
20231128,130800,314632645,729,729,729,729,8
20231128,130700,314626813,730,730,730,730,0
20231128,130600,314626813,730,730,730,730,0
20231128,130500,314626813,730,730,730,730,0
20231128,130400,314626813,730,730,730,730,0
20231128,130300,314626813,730,730,730,730,0
20231128,130200,314626813,730,730,730,730,12
20231128,130100,314618053,730,727,730,727,400
20231128,130000,314326792,727,727,727,727,0
20231128,125900,314326792,727,727,727,727,3
20231128,125800,314324611,722,723,723,722,830
20231128,125700,313725350,728,728,728,728,0
20231128,125600,313725350,728,728,728,728,0
20231128,125500,313725350,728,728,728,728,0
20231128,125400,313725350,728,728,728,728,0
20231128,125300,313725350,728,728,728,728,0
20231128,125200,313725350,728,728,728,728,0
20231128,125100,313725350,728,728,728,728,0
20231128,125000,313725350,728,728,728,728,0
20231128,124900,313725350,728,728,728,728,0
20231128,124800,313725350,728,728,728,728,0
20231128,124700,313725350,728,728,728,728,0
20231128,124600,313725350,728,728,728,728,0
20231128,124500,313725350,728,728,728,728,1
20231128,124400,313724622,723,723,723,723,700
20231128,124300,313218522,730,730,730,730,0
20231128,124200,313218522,730,730,730,723,504
20231128,124100,312854102,723,730,730,723,702
20231128,124000,312346542,724,725,725,724,2
20231128,123900,312345093,726,729,729,726,29243
20231128,123800,291056949,730,730,730,730,342
20231128,123700,290807289,730,730,730,730,0
20231128,123600,290807289,730,730,730,730,0
20231128,123500,290807289,730,731,731,730,50
20231128,123400,290770788,732,732,732,732,0
20231128,123300,290770788,732,732,732,732,0
20231128,123200,290770788,732,732,732,732,21
20231128,123100,290755416,732,732,732,732,0
20231128,123000,290755416,732,732,732,732,0
20231128,122900,290755416,732,732,732,732,1
20231128,122800,290754684,733,733,733,733,0
20231128,122700,290754684,733,729,733,729,42
20231128,122600,290724062,733,733,733,733,0
20231128,122500,290724062,733,731,733,731,2009
20231128,122400,289253482,732,731,732,731,74
20231128,122300,289199387,731,730,731,730,185
20231128,122200,289064225,731,731,731,731,2000
20231128,122100,287602225,731,731,731,731,0
20231128,122000,287602225,731,731,731,731,0
20231128,121900,287602225,731,731,731,731,0
20231128,121800,287602225,731,731,731,731,0
20231128,121700,287602225,731,727,731,727,2601
20231128,121600,285711294,731,727,731,727,3130
20231128,121500,283433780,727,727,727,727,0
20231128,121400,283433780,727,727,727,727,0
20231128,121300,283433780,727,727,727,727,0
20231128,121200,283433780,727,726,727,726,8
20231128,121100,283427971,726,726,726,726,58
20231128,121000,283385863,726,726,726,726,0
20231128,120900,283385863,726,726,726,726,0
20231128,120800,283385863,726,726,726,726,0
20231128,120700,283385863,726,726,726,726,12
20231128,120600,283377151,723,723,723,723,3
20231128,120500,283374982,726,726,726,726,0
20231128,120400,283374982,726,726,726,726,2
20231128,120300,283373530,726,724,726,724,1000
20231128,120200,282648264,725,725,725,725,0
20231128,120100,282648264,725,725,725,725,0
20231128,120000,282648264,725,725,725,725,0
20231128,115900,282648264,725,725,725,725,0
20231128,115800,282648264,725,725,725,725,0
20231128,115700,282648264,725,725,725,725,0
20231128,115600,282648264,725,725,725,725,0
20231128,115500,282648264,725,725,725,725,2
20231128,115400,282646814,725,725,725,725,0
20231128,115300,282646814,725,724,725,724,7
20231128,115200,282641741,725,722,725,722,3
20231128,115100,282639572,723,723,723,723,63
20231128,115000,282594023,723,723,723,723,4
20231128,114900,282591131,723,723,723,723,99
20231128,114800,282519554,723,723,723,723,1
20231128,114700,282518831,722,722,722,722,0
20231128,114600,282518831,722,722,724,722,112
20231128,114500,282437957,721,722,723,721,4043
20231128,114400,279515685,722,722,722,722,0
20231128,114300,279515685,722,722,722,722,0
20231128,114200,279515685,722,722,722,722,0
20231128,114100,279515685,722,722,722,722,9
20231128,114000,279509187,722,721,722,721,10
20231128,113900,279501976,720,720,720,720,0
20231128,113800,279501976,720,720,720,720,0
20231128,113700,279501976,720,720,720,720,0
20231128,113600,279501976,720,720,720,720,9
20231128,113500,279495496,720,720,720,720,9
20231128,113400,279489016,722,720,722,720,248
20231128,113300,279310446,723,723,723,723,0
20231128,113200,279310446,723,723,723,723,0
20231128,113100,279310446,723,724,724,720,28
20231128,113000,279290227,720,720,720,720,1
20231128,112900,279289507,720,720,720,720,700
20231128,112800,278785507,724,724,724,724,0
20231128,112700,278785507,724,724,724,724,0
20231128,112600,278785507,724,724,724,724,1
20231128,112500,278784783,722,722,722,722,100
20231128,112400,278712583,722,722,722,722,0
20231128,112300,278712583,722,722,722,722,0
20231128,112200,278712583,722,722,722,722,0
20231128,112100,278712583,722,722,722,722,0
20231128,112000,278712583,722,720,722,720,9
20231128,111900,278706101,718,720,720,718,1913
20231128,111800,277332561,720,722,722,720,103
20231128,111700,277258399,720,720,720,720,0
20231128,111600,277258399,720,720,720,720,2755
20231128,111500,275274799,720,720,720,720,0
20231128,111400,275274799,720,722,722,720,8500
20231128,111300,269149389,725,725,725,725,0
20231128,111200,269149389,725,725,725,725,1
20231128,111100,269148664,722,722,722,722,6
20231128,111000,269144332,724,724,724,722,8
20231128,110900,269138552,723,723,723,723,162
20231128,110800,269021426,726,726,726,726,30
20231128,110700,268999646,727,727,727,727,0
20231128,110600,268999646,727,727,727,727,0
20231128,110500,268999646,727,727,727,727,1
20231128,110400,268998919,722,724,724,722,20000
20231128,110300,254553758,725,725,725,725,1211
20231128,110200,253675783,728,728,728,728,0
20231128,110100,253675783,728,728,728,728,0
20231128,110000,253675783,728,728,728,728,0
20231128,105900,253675783,728,728,728,728,0
20231128,105800,253675783,728,728,728,728,0
20231128,105700,253675783,728,728,728,728,0
20231128,105600,253675783,728,729,729,728,4417
20231128,105500,250460020,734,734,734,734,0
20231128,105400,250460020,734,734,734,734,0
20231128,105300,250460020,734,734,734,734,0
20231128,105200,250460020,734,734,734,734,0
20231128,105100,250460020,734,734,734,734,1
20231128,105000,250459286,729,731,731,729,1827
20231128,104900,249126922,736,736,736,736,0
20231128,104800,249126922,736,736,736,736,1
20231128,104700,249126186,737,737,737,737,0
20231128,104600,249126186,737,737,737,737,0
20231128,104500,249126186,737,737,737,737,10
20231128,104400,249118816,731,734,734,731,10000
20231128,104300,241795916,739,739,739,739,0
20231128,104200,241795916,739,739,739,739,0
20231128,104100,241795916,739,739,739,739,0
20231128,104000,241795916,739,739,739,739,0
20231128,103900,241795916,739,734,739,734,2801
20231128,103800,239739977,739,739,739,739,0
20231128,103700,239739977,739,739,739,739,0
20231128,103600,239739977,739,739,739,739,0
20231128,103500,239739977,739,739,739,739,225
20231128,103400,239573702,740,740,740,740,0
20231128,103300,239573702,740,740,740,740,0
20231128,103200,239573702,740,740,740,740,0
20231128,103100,239573702,740,740,740,740,0
20231128,103000,239573702,740,740,740,740,0
20231128,102900,239573702,740,740,740,740,0
20231128,102800,239573702,740,740,740,740,1
20231128,102700,239572962,735,736,736,735,20000
20231128,102600,224863962,740,740,740,740,0
20231128,102500,224863962,740,737,740,737,501
20231128,102400,224494722,742,742,742,742,0
20231128,102300,224494722,742,742,742,742,1
20231128,102200,224493980,736,737,737,736,13
20231128,102100,224484400,743,741,743,741,2129
20231128,102000,222904144,735,738,738,735,1777
20231128,101900,221595914,743,743,743,743,0
20231128,101800,221595914,743,743,743,743,0
20231128,101700,221595914,743,738,743,738,382
20231128,101600,221313993,745,745,745,745,0
20231128,101500,221313993,745,740,745,738,6009
20231128,101400,216862235,746,741,746,741,5007
20231128,101300,213152043,746,746,746,746,0
20231128,101200,213152043,746,746,746,746,0
20231128,101100,213152043,746,741,746,741,17
20231128,101000,213139441,740,746,746,740,8062
20231128,100900,207160285,746,749,749,746,134
20231128,100800,207059922,749,749,749,749,0
20231128,100700,207059922,749,750,750,749,1965
20231128,100600,205588101,749,749,749,749,871
20231128,100500,204935722,749,749,749,745,136
20231128,100400,204834330,749,746,753,740,20188
20231128,100300,189863662,743,755,755,741,8363
20231128,100200,183624458,754,760,760,750,3373
20231128,100100,181078733,767,753,767,753,5092
20231128,100000,177203664,753,743,753,743,14016
20231128,095900,166716749,742,740,743,740,43455
20231128,095800,134471927,740,740,740,740,2842
20231128,095700,132368847,740,738,740,736,42473
20231128,095600,101056650,738,736,738,736,1249
20231128,095500,100136054,736,735,736,735,3417
20231128,095400,97621642,731,734,734,730,3056
20231128,095300,95386815,733,735,738,733,6298
20231128,095200,90762590,735,733,735,733,10071
20231128,095100,83380405,733,733,733,732,2531
20231128,095000,81527703,732,734,737,730,11800
20231128,094900,72893066,734,734,734,734,3386
20231128,094800,70407742,734,734,736,734,1922
20231128,094700,68996661,734,733,734,733,4348
20231128,094600,65807229,733,732,733,732,134
20231128,094500,65709107,732,731,732,731,1889
20231128,094400,64328228,727,723,732,723,33251
20231128,094300,40174461,723,719,723,719,3012
20231128,094200,38002640,719,720,720,719,325
20231128,094100,37768840,720,720,720,720,0
20231128,094000,37768840,720,720,720,720,0
20231128,093900,37768840,720,720,720,720,0
20231128,093800,37768840,720,720,720,720,16
20231128,093700,37757320,720,720,720,720,144
20231128,093600,37653640,719,719,719,719,0
20231128,093500,37653640,719,720,720,719,2193
20231128,093400,36076863,720,720,720,720,0
20231128,093300,36076863,720,720,720,720,289
20231128,093200,35868783,720,720,720,720,4
20231128,093100,35865903,719,718,719,718,2111
20231128,093000,34350072,718,718,718,718,0
20231128,092900,34350072,718,718,718,718,1100
20231128,092800,33560272,718,718,718,718,0
20231128,092700,33560272,718,719,719,718,1002
20231128,092600,32840834,719,719,719,719,100
20231128,092500,32768934,715,715,715,715,0
20231128,092400,32768934,715,715,715,715,0
20231128,092300,32768934,715,716,716,715,2112
20231128,092200,31258354,716,716,716,716,5219
20231128,092100,27521550,716,716,716,716,281
20231128,092000,27320354,716,716,716,716,19
20231128,091900,27306750,716,716,716,716,0
20231128,091800,27306750,716,716,716,716,0
20231128,091700,27306750,716,720,720,716,400
20231128,091600,27019550,720,720,720,720,697
20231128,091500,26517710,721,720,721,720,6000
20231128,091400,22191902,721,721,721,721,0
20231128,091300,22191902,721,713,721,713,15600
20231128,091200,10959476,714,714,714,714,149
20231128,091100,10853090,711,712,712,711,2000
20231128,091000,9431022,715,711,715,711,304
20231128,090900,9213696,710,712,712,710,206
20231128,090800,9067399,715,715,715,715,0
20231128,090700,9067399,715,715,715,715,1
20231128,090600,9066684,712,716,716,712,590
20231128,090500,8644684,716,713,716,713,9916
20231128,090400,1545254,713,716,716,713,328
20231128,090300,1310894,716,718,718,716,237
20231128,090200,1140760,718,723,723,718,860
20231128,090100,522555,728,728,728,728,0
20231128,090000,522555,728,725,728,725,719