stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231129,192000,170091822,422,422,422,422,1238
20231129,191900,170091822,422,422,422,422,0
20231129,191800,170091822,422,422,422,422,0
20231129,191700,170091822,422,422,422,422,0
20231129,191600,170091822,422,422,422,422,0
20231129,191500,170091822,422,422,422,422,0
20231129,191400,170091822,422,422,422,422,0
20231129,191300,170091822,422,422,422,422,0
20231129,191200,170091822,422,422,422,422,0
20231129,191100,170091822,422,422,422,422,0
20231129,191000,170091822,422,422,422,422,0
20231129,190900,170091822,422,422,422,422,0
20231129,190800,170091822,422,422,422,422,0
20231129,190700,170091822,422,422,422,422,0
20231129,190600,170091822,422,422,422,422,0
20231129,190500,170091822,422,422,422,422,0
20231129,190400,170091822,422,422,422,422,0
20231129,190300,170091822,422,422,422,422,0
20231129,190200,170091822,422,422,422,422,0
20231129,190100,170091822,422,422,422,422,0
20231129,190000,170091822,422,422,422,422,0
20231129,185900,170091822,422,422,422,422,0
20231129,185800,170091822,422,422,422,422,0
20231129,185700,170091822,422,422,422,422,0
20231129,185600,170091822,422,422,422,422,0
20231129,185500,170091822,422,422,422,422,0
20231129,185400,170091822,422,422,422,422,0
20231129,185300,170091822,422,422,422,422,0
20231129,185200,170091822,422,422,422,422,0
20231129,185100,170091822,422,422,422,422,0
20231129,185000,170091822,422,422,422,422,1238
20231129,184900,170091822,422,422,422,422,0
20231129,184800,170091822,422,422,422,422,0
20231129,184700,170091822,422,422,422,422,0
20231129,184600,170091822,422,422,422,422,0
20231129,184500,170091822,422,422,422,422,0
20231129,184400,170091822,422,422,422,422,0
20231129,184300,170091822,422,422,422,422,0
20231129,184200,170091822,422,422,422,422,0
20231129,184100,170091822,422,422,422,422,0
20231129,184000,170091822,422,422,422,422,0
20231129,183900,170091822,422,422,422,422,0
20231129,183800,170091822,422,422,422,422,0
20231129,183700,170091822,422,422,422,422,0
20231129,183600,170091822,422,422,422,422,0
20231129,183500,170091822,422,422,422,422,0
20231129,183400,170091822,422,422,422,422,0
20231129,183300,170091822,422,422,422,422,0
20231129,183200,170091822,422,422,422,422,0
20231129,183100,170091822,422,422,422,422,0
20231129,183000,170091822,422,422,422,422,0
20231129,182900,170091822,422,422,422,422,0
20231129,182800,170091822,422,422,422,422,0
20231129,182700,170091822,422,422,422,422,0
20231129,182600,170091822,422,422,422,422,0
20231129,182500,170091822,422,422,422,422,0
20231129,182400,170091822,422,422,422,422,0
20231129,182300,170091822,422,422,422,422,0
20231129,182200,170091822,422,422,422,422,0
20231129,182100,170091822,422,422,422,422,0
20231129,182000,170091822,422,422,422,422,1238
20231129,181900,170091822,422,422,422,422,0
20231129,181800,170091822,422,422,422,422,0
20231129,181700,170091822,422,422,422,422,0
20231129,181600,170091822,422,422,422,422,0
20231129,181500,170091822,422,422,422,422,0
20231129,181400,170091822,422,422,422,422,0
20231129,181300,170091822,422,422,422,422,0
20231129,181200,170091822,422,422,422,422,0
20231129,181100,170091822,422,422,422,422,0
20231129,181000,170091822,422,422,422,422,0
20231129,180900,170091822,422,422,422,422,0
20231129,180800,170091822,422,422,422,422,0
20231129,180700,170091822,422,422,422,422,0
20231129,180600,170091822,422,422,422,422,0
20231129,180500,170091822,422,422,422,422,0
20231129,180400,170091822,422,422,422,422,0
20231129,180300,170091822,422,422,422,422,0
20231129,180200,170091822,422,422,422,422,0
20231129,180100,170091822,422,422,422,422,0
20231129,180000,170091822,422,422,422,422,0
20231129,175900,170091822,422,422,422,422,0
20231129,175800,170091822,422,422,422,422,0
20231129,175700,170091822,422,422,422,422,0
20231129,175600,170091822,422,422,422,422,0
20231129,175500,170091822,422,422,422,422,0
20231129,175400,170091822,422,422,422,422,0
20231129,175300,170091822,422,422,422,422,0
20231129,175200,170091822,422,422,422,422,0
20231129,175100,170091822,422,422,422,422,0
20231129,175000,170091822,422,422,422,422,1238
20231129,174900,170091822,422,422,422,422,0
20231129,174800,170091822,422,422,422,422,0
20231129,174700,170091822,422,422,422,422,0
20231129,174600,170091822,422,422,422,422,0
20231129,174500,170091822,422,422,422,422,0
20231129,174400,170091822,422,422,422,422,0
20231129,174300,170091822,422,422,422,422,0
20231129,174200,170091822,422,422,422,422,0
20231129,174100,170091822,422,422,422,422,0
20231129,174000,170091822,422,422,422,422,0
20231129,173900,170091822,422,422,422,422,0
20231129,173800,170091822,422,422,422,422,0
20231129,173700,170091822,422,422,422,422,0
20231129,173600,170091822,422,422,422,422,0
20231129,173500,170091822,422,422,422,422,0
20231129,173400,170091822,422,422,422,422,0
20231129,173300,170091822,422,422,422,422,0
20231129,173200,170091822,422,422,422,422,0
20231129,173100,170091822,422,422,422,422,0
20231129,173000,170091822,422,422,422,422,0
20231129,172900,170091822,422,422,422,422,0
20231129,172800,170091822,422,422,422,422,0
20231129,172700,170091822,422,422,422,422,0
20231129,172600,170091822,422,422,422,422,0
20231129,172500,170091822,422,422,422,422,0
20231129,172400,170091822,422,422,422,422,0
20231129,172300,170091822,422,422,422,422,0
20231129,172200,170091822,422,422,422,422,0
20231129,172100,170091822,422,422,422,422,0
20231129,172000,170091822,422,422,422,422,1238
20231129,171900,170091822,422,422,422,422,0
20231129,171800,170091822,422,422,422,422,0
20231129,171700,170091822,422,422,422,422,0
20231129,171600,170091822,422,422,422,422,0
20231129,171500,170091822,422,422,422,422,0
20231129,171400,170091822,422,422,422,422,0
20231129,171300,170091822,422,422,422,422,0
20231129,171200,170091822,422,422,422,422,0
20231129,171100,170091822,422,422,422,422,0
20231129,171000,170091822,422,422,422,422,0
20231129,170900,170091822,422,422,422,422,0
20231129,170800,170091822,422,422,422,422,0
20231129,170700,170091822,422,422,422,422,0
20231129,170600,170091822,422,422,422,422,0
20231129,170500,170091822,422,422,422,422,0
20231129,170400,170091822,422,422,422,422,0
20231129,170300,170091822,422,422,422,422,0
20231129,170200,170091822,422,422,422,422,0
20231129,170100,170091822,422,422,422,422,0
20231129,170000,170091822,422,422,422,422,0
20231129,165900,170091822,422,422,422,422,0
20231129,165800,170091822,422,422,422,422,0
20231129,165700,170091822,422,422,422,422,0
20231129,165600,170091822,422,422,422,422,0
20231129,165500,170091822,422,422,422,422,0
20231129,165400,170091822,422,422,422,422,0
20231129,165300,170091822,422,422,422,422,0
20231129,165200,170091822,422,422,422,422,0
20231129,165100,170091822,422,422,422,422,0
20231129,165000,170091822,422,422,422,422,1238
20231129,164900,170091822,422,422,422,422,0
20231129,164800,170091822,422,422,422,422,0
20231129,164700,170091822,422,422,422,422,0
20231129,164600,170091822,422,422,422,422,0
20231129,164500,170091822,422,422,422,422,0
20231129,164400,170091822,422,422,422,422,0
20231129,164300,170091822,422,422,422,422,0
20231129,164200,170091822,422,422,422,422,0
20231129,164100,170091822,422,422,422,422,0
20231129,164000,170091822,422,422,422,422,0
20231129,163900,170091822,422,422,422,422,0
20231129,163800,170091822,422,422,422,422,0
20231129,163700,170091822,422,422,422,422,0
20231129,163600,170091822,422,422,422,422,0
20231129,163500,170091822,422,422,422,422,0
20231129,163400,170091822,422,422,422,422,0
20231129,163300,170091822,422,422,422,422,0
20231129,163200,170091822,422,422,422,422,0
20231129,163100,170091822,422,422,422,422,0
20231129,163000,170091822,422,422,422,422,0
20231129,162900,170091822,422,422,422,422,0
20231129,162800,170091822,422,422,422,422,0
20231129,162700,170091822,422,422,422,422,0
20231129,162600,170091822,422,422,422,422,0
20231129,162500,170091822,422,422,422,422,0
20231129,162400,170091822,422,422,422,422,0
20231129,162300,170091822,422,422,422,422,0
20231129,162200,170091822,422,422,422,422,0
20231129,162100,170091822,422,422,422,422,0
20231129,162000,170091822,422,422,422,422,1238
20231129,161900,170091822,422,422,422,422,0
20231129,161800,170091822,422,422,422,422,0
20231129,161700,170091822,422,422,422,422,0
20231129,161600,170091822,422,422,422,422,0
20231129,161500,170091822,422,422,422,422,0
20231129,161400,170091822,422,422,422,422,0
20231129,161300,170091822,422,422,422,422,0
20231129,161200,170091822,422,422,422,422,0
20231129,161100,170091822,422,422,422,422,0
20231129,161000,170091822,422,422,422,422,0
20231129,160900,170091822,422,422,422,422,0
20231129,160800,170091822,422,422,422,422,0
20231129,160700,170091822,422,422,422,422,0
20231129,160600,170091822,422,422,422,422,0
20231129,160500,170091822,422,422,422,422,0
20231129,160400,170091822,422,422,422,422,0
20231129,160300,170091822,422,422,422,422,0
20231129,160200,170091822,422,422,422,422,0
20231129,160100,170091822,422,422,422,422,0
20231129,160000,170091822,422,422,422,422,0
20231129,155900,170091822,422,422,422,422,0
20231129,155800,170091822,422,422,422,422,0
20231129,155700,170091822,422,422,422,422,0
20231129,155600,170091822,422,422,422,422,0
20231129,155500,170091822,422,422,422,422,0
20231129,155400,170091822,422,422,422,422,0
20231129,155300,170091822,422,422,422,422,0
20231129,155200,170091822,422,422,422,422,0
20231129,155100,170091822,422,422,422,422,0
20231129,155000,170091822,422,422,422,422,1238
20231129,154900,170091822,422,422,422,422,0
20231129,154800,170091822,422,422,422,422,0
20231129,154700,170091822,422,422,422,422,0
20231129,154600,170091822,422,422,422,422,0
20231129,154500,170091822,422,422,422,422,0
20231129,154400,170091822,422,422,422,422,0
20231129,154300,170091822,422,422,422,422,0
20231129,154200,170091822,422,422,422,422,0
20231129,154100,170091822,422,422,422,422,0
20231129,154000,170091822,422,422,422,422,0
20231129,153900,170091822,422,422,422,422,0
20231129,153800,170091822,422,422,422,422,0
20231129,153700,170091822,422,422,422,422,0
20231129,153600,170091822,422,422,422,422,0
20231129,153500,170091822,422,422,422,422,0
20231129,153400,170091822,422,422,422,422,0
20231129,153300,170091822,422,422,422,422,0
20231129,153200,170091822,422,422,422,422,0
20231129,153100,170091822,422,422,422,422,0
20231129,153000,170091822,422,422,422,422,1238
20231129,152900,169569386,422,422,422,422,0
20231129,152800,169569386,422,422,422,422,0
20231129,152700,169569386,422,422,422,422,0
20231129,152600,169569386,422,422,422,422,0
20231129,152500,169569386,422,422,422,422,0
20231129,152400,169569386,422,422,422,422,0
20231129,152300,169569386,422,422,422,422,0
20231129,152200,169569386,422,422,422,422,0
20231129,152100,169569386,422,422,422,422,0
20231129,152000,169569386,422,422,422,422,0
20231129,151900,169569386,422,422,422,422,157
20231129,151800,169503132,422,422,422,422,587
20231129,151700,169255418,422,422,422,421,869
20231129,151600,168889000,422,422,422,422,79
20231129,151500,168855662,422,421,422,420,7106
20231129,151400,165869584,421,422,422,421,28
20231129,151300,165857795,420,421,422,420,1362
20231129,151200,165284511,422,421,422,421,1028
20231129,151100,164850719,422,423,423,422,110
20231129,151000,164804289,423,422,423,421,23866
20231129,150900,154752110,424,424,424,424,4
20231129,150800,154750414,424,422,424,422,2273
20231129,150700,153791204,424,422,424,422,7
20231129,150600,153788238,422,423,424,422,568
20231129,150500,153547983,424,424,424,424,27
20231129,150400,153536535,424,422,424,422,5142
20231129,150300,151366607,422,424,424,422,146
20231129,150200,151304969,424,424,424,423,1156
20231129,150100,150815857,423,422,424,422,63
20231129,150000,150789207,424,424,424,424,0
20231129,145900,150789207,424,422,424,422,2499
20231129,145800,149734061,423,422,424,422,298
20231129,145700,149608256,423,423,424,423,6378
20231129,145600,146909737,423,423,423,423,25
20231129,145500,146899162,423,423,423,423,3366
20231129,145400,145475344,423,423,423,423,22
20231129,145300,145466038,423,423,423,423,3400
20231129,145200,144027838,423,423,423,423,97
20231129,145100,143986807,423,423,423,423,32
20231129,145000,143973271,423,423,423,423,75
20231129,144900,143941546,423,423,423,422,2025
20231129,144800,143086407,423,423,423,423,3
20231129,144700,143085138,423,423,423,423,1
20231129,144600,143084715,422,423,423,422,227
20231129,144500,142988887,423,423,423,423,1223
20231129,144400,142471558,423,422,423,422,2788
20231129,144300,141294743,424,422,424,422,7132
20231129,144200,138284172,424,424,424,424,0
20231129,144100,138284172,424,424,424,424,1
20231129,144000,138283748,423,423,424,423,5916
20231129,143900,135780658,423,423,423,423,450
20231129,143800,135590308,424,424,424,424,0
20231129,143700,135590308,424,424,424,424,0
20231129,143600,135590308,424,424,424,422,2995
20231129,143500,134325800,423,423,423,423,79
20231129,143400,134292383,424,424,424,424,106
20231129,143300,134247439,424,424,424,424,948
20231129,143200,133845487,424,424,424,424,0
20231129,143100,133845487,424,424,424,424,5
20231129,143000,133843367,424,424,424,424,0
20231129,142900,133843367,424,423,424,423,255
20231129,142800,133735477,424,423,424,423,4086
20231129,142700,132006990,424,423,424,423,441
20231129,142600,131820402,423,423,423,423,0
20231129,142500,131820402,423,423,423,423,3
20231129,142400,131819133,424,423,424,423,581
20231129,142300,131573312,424,423,424,423,4985
20231129,142200,129463246,424,424,424,424,0
20231129,142100,129463246,424,423,424,423,803
20231129,142000,129123524,423,423,423,423,400
20231129,141900,128954324,424,424,424,424,0
20231129,141800,128954324,424,424,424,423,566
20231129,141700,128714840,424,423,424,423,4103
20231129,141600,126978980,423,423,423,423,5
20231129,141500,126976865,424,424,424,423,163
20231129,141400,126907901,424,423,424,423,26
20231129,141300,126896902,424,424,424,422,679
20231129,141200,126610012,423,423,424,423,64
20231129,141100,126582938,424,424,424,423,1626
20231129,141000,125895058,424,424,424,423,41
20231129,140900,125877697,424,424,424,424,1235
20231129,140800,125354057,424,424,424,424,62
20231129,140700,125327769,424,423,424,423,1618
20231129,140600,124642737,424,424,424,424,2
20231129,140500,124641889,424,424,424,424,0
20231129,140400,124641889,424,424,424,424,137
20231129,140300,124583801,425,425,425,425,82
20231129,140200,124548951,425,425,425,425,20
20231129,140100,124540451,425,424,425,424,6
20231129,140000,124537905,424,424,424,424,11
20231129,135900,124533241,424,424,424,424,53
20231129,135800,124510769,425,425,425,425,184
20231129,135700,124432569,425,423,425,423,42
20231129,135600,124414799,425,425,425,425,1
20231129,135500,124414374,424,425,425,424,92
20231129,135400,124375365,423,423,423,423,1
20231129,135300,124374942,425,424,425,424,1894
20231129,135200,123571846,425,425,425,425,0
20231129,135100,123571846,425,425,425,425,23
20231129,135000,123562071,425,425,425,425,0
20231129,134900,123562071,425,425,425,425,22
20231129,134800,123552721,425,425,425,425,18
20231129,134700,123545071,425,425,425,425,22
20231129,134600,123535721,425,425,425,425,30
20231129,134500,123522971,425,425,425,425,103
20231129,134400,123479196,425,425,425,425,45
20231129,134300,123460071,425,424,425,424,105
20231129,134200,123415547,425,426,426,425,10014
20231129,134100,119159575,426,426,426,426,22
20231129,134000,119150203,426,426,426,426,144
20231129,133900,119088859,426,426,426,426,164
20231129,133800,119018995,426,426,426,425,4836
20231129,133700,116963394,426,426,426,426,142
20231129,133600,116902902,426,426,426,426,303
20231129,133500,116773824,426,426,426,426,170
20231129,133400,116701404,426,426,426,426,20
20231129,133300,116692884,426,426,426,426,250
20231129,133200,116586384,426,426,426,426,148
20231129,133100,116523336,426,426,426,426,176
20231129,133000,116448360,426,426,426,426,1139
20231129,132900,115963146,426,426,426,426,3155
20231129,132800,114619116,426,426,426,426,2379
20231129,132700,113605662,426,426,426,426,192
20231129,132600,113523870,426,426,426,426,157
20231129,132500,113456988,426,426,426,426,0
20231129,132400,113456988,426,426,426,426,65
20231129,132300,113429298,426,425,426,425,301
20231129,132200,113301372,426,425,426,425,6214
20231129,132100,110660421,425,425,425,425,0
20231129,132000,110660421,425,425,425,425,1
20231129,131900,110659996,423,424,424,423,3100
20231129,131800,109346879,425,425,425,425,0
20231129,131700,109346879,425,424,425,424,226
20231129,131600,109251029,424,424,424,424,20
20231129,131500,109242549,425,425,425,425,1
20231129,131400,109242124,425,425,425,425,0
20231129,131300,109242124,425,425,425,425,0
20231129,131200,109242124,425,425,425,425,0
20231129,131100,109242124,425,425,425,425,10
20231129,131000,109237874,425,424,425,423,9014
20231129,130900,105422858,425,425,425,425,0
20231129,130800,105422858,425,425,425,425,0
20231129,130700,105422858,425,425,425,425,31
20231129,130600,105409683,425,425,425,425,101
20231129,130500,105366758,425,425,425,425,390
20231129,130400,105201008,425,425,425,425,0
20231129,130300,105201008,425,424,425,424,189
20231129,130200,105120846,424,424,424,424,0
20231129,130100,105120846,424,424,424,424,35
20231129,130000,105106006,424,424,424,424,5
20231129,125900,105103886,424,424,424,424,1138
20231129,125800,104621374,424,424,424,424,36
20231129,125700,104606110,424,424,424,424,558
20231129,125600,104369518,424,424,424,424,16
20231129,125500,104362734,424,424,424,424,2
20231129,125400,104361886,424,424,424,424,0
20231129,125300,104361886,424,424,424,424,0
20231129,125200,104361886,424,424,424,424,0
20231129,125100,104361886,424,424,424,424,0
20231129,125000,104361886,424,424,424,424,2
20231129,124900,104361038,424,424,424,424,4
20231129,124800,104359342,424,424,424,424,0
20231129,124700,104359342,424,424,424,422,5386
20231129,124600,102082767,424,424,424,424,1
20231129,124500,102082343,424,425,425,424,235
20231129,124400,101982702,425,425,425,425,1
20231129,124300,101982277,425,425,425,425,3
20231129,124200,101981002,425,425,425,425,1
20231129,124100,101980577,424,425,425,424,131
20231129,124000,101925031,424,425,425,424,166
20231129,123900,101854601,425,425,425,425,19
20231129,123800,101846526,425,425,425,425,100
20231129,123700,101804026,425,424,425,424,197
20231129,123600,101720494,424,424,424,424,18
20231129,123500,101712862,424,423,424,423,218
20231129,123400,101620614,424,424,424,424,935
20231129,123300,101224174,425,425,425,425,125
20231129,123200,101171049,425,425,425,425,266
20231129,123100,101057999,425,425,425,425,0
20231129,123000,101057999,425,425,425,425,334
20231129,122900,100916049,425,425,425,425,262
20231129,122800,100804699,425,425,425,425,20
20231129,122700,100796199,425,425,425,425,35
20231129,122600,100781324,425,425,425,425,1028
20231129,122500,100344424,425,424,425,424,9662
20231129,122400,96247726,424,424,424,424,147
20231129,122300,96185398,424,424,424,424,37
20231129,122200,96169710,424,424,424,423,740
20231129,122100,95856450,424,424,424,424,67
20231129,122000,95828042,424,424,424,424,65
20231129,121900,95800482,424,424,424,424,39
20231129,121800,95783946,424,423,424,423,585
20231129,121700,95535966,424,424,424,424,0
20231129,121600,95535966,424,423,424,422,2916
20231129,121500,94304912,423,423,423,422,2289
20231129,121400,93336675,423,424,424,423,5401
20231129,121300,91051952,424,424,424,424,0
20231129,121200,91051952,424,423,424,423,1081
20231129,121100,90594608,424,424,424,424,198
20231129,121000,90510656,424,424,424,424,80
20231129,120900,90476736,424,424,424,424,230
20231129,120800,90379216,424,423,424,423,92
20231129,120700,90340210,424,424,424,424,546
20231129,120600,90108706,424,424,424,424,81
20231129,120500,90074362,424,424,424,424,255
20231129,120400,89966242,424,424,424,424,1945
20231129,120300,89141562,424,424,424,424,10891
20231129,120200,84523778,424,424,424,424,96
20231129,120100,84483074,424,423,424,423,1675
20231129,120000,83773173,423,423,423,423,1
20231129,115900,83772750,423,422,423,422,2105
20231129,115800,82884184,423,423,423,423,1164
20231129,115700,82391812,423,423,423,422,66
20231129,115600,82363907,423,423,423,423,1
20231129,115500,82363484,424,424,424,424,450
20231129,115400,82172684,424,424,424,424,0
20231129,115300,82172684,424,423,424,423,475
20231129,115200,81971724,424,424,424,424,0
20231129,115100,81971724,424,424,424,423,5423
20231129,115000,79676537,425,425,425,425,0
20231129,114900,79676537,425,424,425,424,4397
20231129,114800,77812012,425,425,425,425,0
20231129,114700,77812012,425,424,425,424,402
20231129,114600,77641562,425,425,425,425,1
20231129,114500,77641137,425,425,425,425,0
20231129,114400,77641137,425,425,425,425,150
20231129,114300,77577387,425,425,425,425,14
20231129,114200,77571437,425,425,425,425,56
20231129,114100,77547637,425,425,425,425,5
20231129,114000,77545512,424,425,425,424,5
20231129,113900,77543391,424,424,424,424,723
20231129,113800,77236839,425,425,425,425,0
20231129,113700,77236839,425,424,425,424,288
20231129,113600,77114716,424,424,424,424,52
20231129,113500,77092668,424,424,424,424,28
20231129,113400,77080796,424,424,424,423,1769
20231129,113300,76332448,424,424,424,424,89
20231129,113200,76294712,424,424,424,424,0
20231129,113100,76294712,424,424,424,424,13
20231129,113000,76289200,424,424,424,424,255
20231129,112900,76181080,424,424,424,424,10
20231129,112800,76176840,424,424,424,424,0
20231129,112700,76176840,424,424,424,424,1
20231129,112600,76176416,423,424,424,423,1221
20231129,112500,75658713,424,425,425,424,2327
20231129,112400,74672064,425,425,425,425,37
20231129,112300,74656339,425,425,425,425,0
20231129,112200,74656339,425,425,425,425,0
20231129,112100,74656339,425,425,425,425,0
20231129,112000,74656339,425,425,425,425,124
20231129,111900,74603639,426,425,426,425,1001
20231129,111800,74178213,425,425,425,425,500
20231129,111700,73965713,425,425,425,425,671
20231129,111600,73680538,426,425,426,425,55
20231129,111500,73657112,425,425,425,425,500
20231129,111400,73444612,425,425,425,425,1062
20231129,111300,72993262,426,425,426,425,538
20231129,111200,72764600,426,426,426,426,0
20231129,111100,72764600,426,426,426,424,118
20231129,111000,72714502,426,425,426,424,564
20231129,110900,72475295,425,425,425,425,227
20231129,110800,72378820,425,423,425,423,633
20231129,110700,72110579,425,425,425,425,68
20231129,110600,72081679,425,425,425,425,3
20231129,110500,72080404,424,425,425,424,964
20231129,110400,71671630,425,425,425,425,4
20231129,110300,71669930,425,425,425,425,131
20231129,110200,71614255,425,425,425,425,247
20231129,110100,71509280,424,424,424,424,0
20231129,110000,71509280,424,424,424,424,324
20231129,105900,71371904,424,424,424,424,0
20231129,105800,71371904,424,424,424,424,110
20231129,105700,71325264,424,424,424,424,1000
20231129,105600,70901264,424,423,424,423,3518
20231129,105500,69412150,424,424,424,424,605
20231129,105400,69155630,424,424,424,424,11
20231129,105300,69150966,424,424,424,424,0
20231129,105200,69150966,424,424,424,424,110
20231129,105100,69104326,424,423,424,423,2058
20231129,105000,68233735,424,424,424,424,4
20231129,104900,68232039,424,424,424,424,0
20231129,104800,68232039,424,424,424,423,1002
20231129,104700,67808191,424,424,424,424,15
20231129,104600,67801831,424,424,424,424,10
20231129,104500,67797591,424,424,424,424,12
20231129,104400,67792503,424,424,424,424,203
20231129,104300,67706431,422,423,423,422,9337
20231129,104200,63763515,424,424,424,423,375
20231129,104100,63604679,424,424,424,424,419
20231129,104000,63427023,425,425,425,425,1001
20231129,103900,63001598,425,425,425,425,1
20231129,103800,63001173,425,425,425,425,1
20231129,103700,63000748,425,425,425,425,12
20231129,103600,62995648,425,425,425,425,0
20231129,103500,62995648,425,425,425,425,132
20231129,103400,62939548,425,425,425,425,7
20231129,103300,62936573,424,424,424,424,541
20231129,103200,62707189,424,424,424,424,0
20231129,103100,62707189,424,424,424,424,42
20231129,103000,62689381,424,424,424,424,33
20231129,102900,62675389,424,424,424,424,5
20231129,102800,62673269,424,424,424,423,570
20231129,102700,62431656,424,423,424,423,110
20231129,102600,62385125,423,423,423,423,3
20231129,102500,62383856,422,423,423,422,3458
20231129,102400,60924551,423,423,423,423,3592
20231129,102300,59405135,424,424,424,423,52
20231129,102200,59383088,424,424,424,424,1702
20231129,102100,58661440,425,425,425,425,340
20231129,102000,58516940,425,425,425,425,0
20231129,101900,58516940,425,425,425,425,0
20231129,101800,58516940,425,425,425,425,0
20231129,101700,58516940,425,425,425,424,57
20231129,101600,58492764,425,424,425,424,2527
20231129,101500,57421315,425,425,425,425,2000
20231129,101400,56571315,425,425,425,425,0
20231129,101300,56571315,425,425,425,425,0
20231129,101200,56571315,425,425,425,425,0
20231129,101100,56571315,425,425,425,425,100
20231129,101000,56528815,425,425,425,425,200
20231129,100900,56443815,425,425,425,425,2
20231129,100800,56442965,425,425,425,425,203
20231129,100700,56356690,425,425,425,425,13
20231129,100600,56351165,425,425,425,425,0
20231129,100500,56351165,425,425,425,425,235
20231129,100400,56251290,425,425,425,425,5
20231129,100300,56249165,425,425,425,425,5
20231129,100200,56247040,425,424,425,424,97
20231129,100100,56205911,424,424,424,424,0
20231129,100000,56205911,424,424,424,424,104
20231129,095900,56161815,425,425,425,425,92
20231129,095800,56122715,425,425,425,425,1
20231129,095700,56122290,423,425,425,423,2405
20231129,095600,55103671,425,425,425,424,205
20231129,095500,55016550,425,423,425,423,299
20231129,095400,54889776,424,424,424,423,1013
20231129,095300,54460265,423,423,423,423,184
20231129,095200,54382433,424,424,424,424,23
20231129,095100,54372681,424,424,424,424,1
20231129,095000,54372257,424,425,425,424,1016
20231129,094900,53941470,425,425,425,425,4
20231129,094800,53939770,425,425,425,425,0
20231129,094700,53939770,425,425,425,425,68
20231129,094600,53910870,425,425,425,425,0
20231129,094500,53910870,425,425,425,425,1
20231129,094400,53910445,426,426,426,426,0
20231129,094300,53910445,426,426,426,426,4
20231129,094200,53908741,426,423,426,423,5124
20231129,094100,51741277,424,424,424,424,404
20231129,094000,51569981,425,425,425,425,0
20231129,093900,51569981,425,425,425,425,21
20231129,093800,51561056,425,425,425,425,211
20231129,093700,51471381,425,425,425,425,23
20231129,093600,51461606,425,425,427,424,7988
20231129,093500,48070128,427,427,427,426,129
20231129,093400,48015158,427,426,427,426,17
20231129,093300,48007909,427,427,427,427,33
20231129,093200,47993818,427,426,427,425,15136
20231129,093100,41545913,426,426,426,426,145
20231129,093000,41484143,426,426,426,426,26
20231129,092900,41473067,426,426,426,426,0
20231129,092800,41473067,426,426,426,426,631
20231129,092700,41204261,427,427,427,427,52
20231129,092600,41182057,426,426,427,426,10488
20231129,092500,36714168,426,426,426,426,0
20231129,092400,36714168,426,426,426,426,1
20231129,092300,36713742,425,426,426,425,1332
20231129,092200,36147635,425,425,425,425,2491
20231129,092100,35088960,426,427,427,426,45
20231129,092000,35069788,427,427,427,426,4
20231129,091900,35068081,427,426,427,426,2015
20231129,091800,34209676,427,424,427,424,6
20231129,091700,34207120,427,425,427,425,107
20231129,091600,34161641,425,427,427,425,25251
20231129,091500,23406537,427,427,427,427,0
20231129,091400,23406537,427,428,428,426,4569
20231129,091300,21459864,428,427,428,426,8016
20231129,091200,18043033,427,427,427,427,152
20231129,091100,17978129,427,427,427,427,35
20231129,091000,17963184,426,427,427,426,4015
20231129,090900,16251779,427,428,428,427,1275
20231129,090800,15707352,428,427,428,427,5520
20231129,090700,13350309,427,428,428,426,3172
20231129,090600,11995865,428,427,428,427,6606
20231129,090500,9175002,428,429,429,428,86
20231129,090400,9138110,429,429,429,428,66
20231129,090300,9109798,429,427,429,426,10448
20231129,090200,4648480,429,429,429,429,1
20231129,090100,4648051,429,429,429,427,77
20231129,090000,4615020,427,427,429,427,10808