stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231129,194800,70427970,179,179,179,179,828
20231129,194700,70427970,179,179,179,179,0
20231129,194600,70427970,179,179,179,179,0
20231129,194500,70427970,179,179,179,179,0
20231129,194400,70427970,179,179,179,179,0
20231129,194300,70427970,179,179,179,179,0
20231129,194200,70427970,179,179,179,179,0
20231129,194100,70427970,179,179,179,179,0
20231129,194000,70427970,179,179,179,179,0
20231129,193900,70427970,179,179,179,179,0
20231129,193800,70427970,179,179,179,179,0
20231129,193700,70427970,179,179,179,179,0
20231129,193600,70427970,179,179,179,179,0
20231129,193500,70427970,179,179,179,179,0
20231129,193400,70427970,179,179,179,179,0
20231129,193300,70427970,179,179,179,179,0
20231129,193200,70427970,179,179,179,179,0
20231129,193100,70427970,179,179,179,179,0
20231129,193000,70427970,179,179,179,179,0
20231129,192900,70427970,179,179,179,179,0
20231129,192800,70427970,179,179,179,179,0
20231129,192700,70427970,179,179,179,179,0
20231129,192600,70427970,179,179,179,179,0
20231129,192500,70427970,179,179,179,179,0
20231129,192400,70427970,179,179,179,179,0
20231129,192300,70427970,179,179,179,179,0
20231129,192200,70427970,179,179,179,179,0
20231129,192100,70427970,179,179,179,179,0
20231129,192000,70427970,179,179,179,179,0
20231129,191900,70427970,179,179,179,179,0
20231129,191800,70427970,179,179,179,179,828
20231129,191700,70427970,179,179,179,179,0
20231129,191600,70427970,179,179,179,179,0
20231129,191500,70427970,179,179,179,179,0
20231129,191400,70427970,179,179,179,179,0
20231129,191300,70427970,179,179,179,179,0
20231129,191200,70427970,179,179,179,179,0
20231129,191100,70427970,179,179,179,179,0
20231129,191000,70427970,179,179,179,179,0
20231129,190900,70427970,179,179,179,179,0
20231129,190800,70427970,179,179,179,179,0
20231129,190700,70427970,179,179,179,179,0
20231129,190600,70427970,179,179,179,179,0
20231129,190500,70427970,179,179,179,179,0
20231129,190400,70427970,179,179,179,179,0
20231129,190300,70427970,179,179,179,179,0
20231129,190200,70427970,179,179,179,179,0
20231129,190100,70427970,179,179,179,179,0
20231129,190000,70427970,179,179,179,179,0
20231129,185900,70427970,179,179,179,179,0
20231129,185800,70427970,179,179,179,179,0
20231129,185700,70427970,179,179,179,179,0
20231129,185600,70427970,179,179,179,179,0
20231129,185500,70427970,179,179,179,179,0
20231129,185400,70427970,179,179,179,179,0
20231129,185300,70427970,179,179,179,179,0
20231129,185200,70427970,179,179,179,179,0
20231129,185100,70427970,179,179,179,179,0
20231129,185000,70427970,179,179,179,179,0
20231129,184900,70427970,179,179,179,179,0
20231129,184800,70427970,179,179,179,179,828
20231129,184700,70427970,179,179,179,179,0
20231129,184600,70427970,179,179,179,179,0
20231129,184500,70427970,179,179,179,179,0
20231129,184400,70427970,179,179,179,179,0
20231129,184300,70427970,179,179,179,179,0
20231129,184200,70427970,179,179,179,179,0
20231129,184100,70427970,179,179,179,179,0
20231129,184000,70427970,179,179,179,179,0
20231129,183900,70427970,179,179,179,179,0
20231129,183800,70427970,179,179,179,179,0
20231129,183700,70427970,179,179,179,179,0
20231129,183600,70427970,179,179,179,179,0
20231129,183500,70427970,179,179,179,179,0
20231129,183400,70427970,179,179,179,179,0
20231129,183300,70427970,179,179,179,179,0
20231129,183200,70427970,179,179,179,179,0
20231129,183100,70427970,179,179,179,179,0
20231129,183000,70427970,179,179,179,179,0
20231129,182900,70427970,179,179,179,179,0
20231129,182800,70427970,179,179,179,179,0
20231129,182700,70427970,179,179,179,179,0
20231129,182600,70427970,179,179,179,179,0
20231129,182500,70427970,179,179,179,179,0
20231129,182400,70427970,179,179,179,179,0
20231129,182300,70427970,179,179,179,179,0
20231129,182200,70427970,179,179,179,179,0
20231129,182100,70427970,179,179,179,179,0
20231129,182000,70427970,179,179,179,179,0
20231129,181900,70427970,179,179,179,179,0
20231129,181800,70427970,179,179,179,179,828
20231129,181700,70427970,179,179,179,179,0
20231129,181600,70427970,179,179,179,179,0
20231129,181500,70427970,179,179,179,179,0
20231129,181400,70427970,179,179,179,179,0
20231129,181300,70427970,179,179,179,179,0
20231129,181200,70427970,179,179,179,179,0
20231129,181100,70427970,179,179,179,179,0
20231129,181000,70427970,179,179,179,179,0
20231129,180900,70427970,179,179,179,179,0
20231129,180800,70427970,179,179,179,179,0
20231129,180700,70427970,179,179,179,179,0
20231129,180600,70427970,179,179,179,179,0
20231129,180500,70427970,179,179,179,179,0
20231129,180400,70427970,179,179,179,179,0
20231129,180300,70427970,179,179,179,179,0
20231129,180200,70427970,179,179,179,179,0
20231129,180100,70427970,179,179,179,179,0
20231129,180000,70427970,179,179,179,179,0
20231129,175900,70427970,179,179,179,179,0
20231129,175800,70427970,179,179,179,179,0
20231129,175700,70427970,179,179,179,179,0
20231129,175600,70427970,179,179,179,179,0
20231129,175500,70427970,179,179,179,179,0
20231129,175400,70427970,179,179,179,179,0
20231129,175300,70427970,179,179,179,179,0
20231129,175200,70427970,179,179,179,179,0
20231129,175100,70427970,179,179,179,179,0
20231129,175000,70427970,179,179,179,179,0
20231129,174900,70427970,179,179,179,179,0
20231129,174800,70427970,179,179,179,179,828
20231129,174700,70427970,179,179,179,179,0
20231129,174600,70427970,179,179,179,179,0
20231129,174500,70427970,179,179,179,179,0
20231129,174400,70427970,179,179,179,179,0
20231129,174300,70427970,179,179,179,179,0
20231129,174200,70427970,179,179,179,179,0
20231129,174100,70427970,179,179,179,179,0
20231129,174000,70427970,179,179,179,179,0
20231129,173900,70427970,179,179,179,179,0
20231129,173800,70427970,179,179,179,179,0
20231129,173700,70427970,179,179,179,179,0
20231129,173600,70427970,179,179,179,179,0
20231129,173500,70427970,179,179,179,179,0
20231129,173400,70427970,179,179,179,179,0
20231129,173300,70427970,179,179,179,179,0
20231129,173200,70427970,179,179,179,179,0
20231129,173100,70427970,179,179,179,179,0
20231129,173000,70427970,179,179,179,179,0
20231129,172900,70427970,179,179,179,179,0
20231129,172800,70427970,179,179,179,179,0
20231129,172700,70427970,179,179,179,179,0
20231129,172600,70427970,179,179,179,179,0
20231129,172500,70427970,179,179,179,179,0
20231129,172400,70427970,179,179,179,179,0
20231129,172300,70427970,179,179,179,179,0
20231129,172200,70427970,179,179,179,179,0
20231129,172100,70427970,179,179,179,179,0
20231129,172000,70427970,179,179,179,179,0
20231129,171900,70427970,179,179,179,179,0
20231129,171800,70427970,179,179,179,179,828
20231129,171700,70427970,179,179,179,179,0
20231129,171600,70427970,179,179,179,179,0
20231129,171500,70427970,179,179,179,179,0
20231129,171400,70427970,179,179,179,179,0
20231129,171300,70427970,179,179,179,179,0
20231129,171200,70427970,179,179,179,179,0
20231129,171100,70427970,179,179,179,179,0
20231129,171000,70427970,179,179,179,179,0
20231129,170900,70427970,179,179,179,179,0
20231129,170800,70427970,179,179,179,179,0
20231129,170700,70427970,179,179,179,179,0
20231129,170600,70427970,179,179,179,179,0
20231129,170500,70427970,179,179,179,179,0
20231129,170400,70427970,179,179,179,179,0
20231129,170300,70427970,179,179,179,179,0
20231129,170200,70427970,179,179,179,179,0
20231129,170100,70427970,179,179,179,179,0
20231129,170000,70427970,179,179,179,179,0
20231129,165900,70427970,179,179,179,179,0
20231129,165800,70427970,179,179,179,179,0
20231129,165700,70427970,179,179,179,179,0
20231129,165600,70427970,179,179,179,179,0
20231129,165500,70427970,179,179,179,179,0
20231129,165400,70427970,179,179,179,179,0
20231129,165300,70427970,179,179,179,179,0
20231129,165200,70427970,179,179,179,179,0
20231129,165100,70427970,179,179,179,179,0
20231129,165000,70427970,179,179,179,179,0
20231129,164900,70427970,179,179,179,179,0
20231129,164800,70427970,179,179,179,179,828
20231129,164700,70427970,179,179,179,179,0
20231129,164600,70427970,179,179,179,179,0
20231129,164500,70427970,179,179,179,179,0
20231129,164400,70427970,179,179,179,179,0
20231129,164300,70427970,179,179,179,179,0
20231129,164200,70427970,179,179,179,179,0
20231129,164100,70427970,179,179,179,179,0
20231129,164000,70427970,179,179,179,179,0
20231129,163900,70427970,179,179,179,179,0
20231129,163800,70427970,179,179,179,179,0
20231129,163700,70427970,179,179,179,179,0
20231129,163600,70427970,179,179,179,179,0
20231129,163500,70427970,179,179,179,179,0
20231129,163400,70427970,179,179,179,179,0
20231129,163300,70427970,179,179,179,179,0
20231129,163200,70427970,179,179,179,179,0
20231129,163100,70427970,179,179,179,179,0
20231129,163000,70427970,179,179,179,179,0
20231129,162900,70427970,179,179,179,179,0
20231129,162800,70427970,179,179,179,179,0
20231129,162700,70427970,179,179,179,179,0
20231129,162600,70427970,179,179,179,179,0
20231129,162500,70427970,179,179,179,179,0
20231129,162400,70427970,179,179,179,179,0
20231129,162300,70427970,179,179,179,179,0
20231129,162200,70427970,179,179,179,179,0
20231129,162100,70427970,179,179,179,179,0
20231129,162000,70427970,179,179,179,179,0
20231129,161900,70427970,179,179,179,179,0
20231129,161800,70427970,179,179,179,179,828
20231129,161700,70427970,179,179,179,179,0
20231129,161600,70427970,179,179,179,179,0
20231129,161500,70427970,179,179,179,179,0
20231129,161400,70427970,179,179,179,179,0
20231129,161300,70427970,179,179,179,179,0
20231129,161200,70427970,179,179,179,179,0
20231129,161100,70427970,179,179,179,179,0
20231129,161000,70427970,179,179,179,179,0
20231129,160900,70427970,179,179,179,179,0
20231129,160800,70427970,179,179,179,179,0
20231129,160700,70427970,179,179,179,179,0
20231129,160600,70427970,179,179,179,179,0
20231129,160500,70427970,179,179,179,179,0
20231129,160400,70427970,179,179,179,179,0
20231129,160300,70427970,179,179,179,179,0
20231129,160200,70427970,179,179,179,179,0
20231129,160100,70427970,179,179,179,179,0
20231129,160000,70427970,179,179,179,179,0
20231129,155900,70427970,179,179,179,179,0
20231129,155800,70427970,179,179,179,179,0
20231129,155700,70427970,179,179,179,179,0
20231129,155600,70427970,179,179,179,179,0
20231129,155500,70427970,179,179,179,179,0
20231129,155400,70427970,179,179,179,179,0
20231129,155300,70427970,179,179,179,179,0
20231129,155200,70427970,179,179,179,179,0
20231129,155100,70427970,179,179,179,179,0
20231129,155000,70427970,179,179,179,179,0
20231129,154900,70427970,179,179,179,179,0
20231129,154800,70427970,179,179,179,179,828
20231129,154700,70427970,179,179,179,179,0
20231129,154600,70427970,179,179,179,179,0
20231129,154500,70427970,179,179,179,179,0
20231129,154400,70427970,179,179,179,179,0
20231129,154300,70427970,179,179,179,179,0
20231129,154200,70427970,179,179,179,179,0
20231129,154100,70427970,179,179,179,179,0
20231129,154000,70427970,179,179,179,179,0
20231129,153900,70427970,179,179,179,179,0
20231129,153800,70427970,179,179,179,179,0
20231129,153700,70427970,179,179,179,179,0
20231129,153600,70427970,179,179,179,179,0
20231129,153500,70427970,179,179,179,179,0
20231129,153400,70427970,179,179,179,179,0
20231129,153300,70427970,179,179,179,179,0
20231129,153200,70427970,179,179,179,179,0
20231129,153100,70427970,179,179,179,179,0
20231129,153000,70427970,179,179,179,179,828
20231129,152900,70279758,179,179,179,179,0
20231129,152800,70279758,179,179,179,179,0
20231129,152700,70279758,179,179,179,179,0
20231129,152600,70279758,179,179,179,179,0
20231129,152500,70279758,179,179,179,179,0
20231129,152400,70279758,179,179,179,179,0
20231129,152300,70279758,179,179,179,179,0
20231129,152200,70279758,179,179,179,179,0
20231129,152100,70279758,179,179,179,179,0
20231129,152000,70279758,179,179,179,179,0
20231129,151900,70279758,179,179,179,179,5
20231129,151800,70278863,179,179,179,179,1
20231129,151700,70278684,179,179,179,179,6
20231129,151600,70277610,179,179,179,179,3
20231129,151500,70277073,179,179,179,179,1
20231129,151400,70276894,179,179,179,179,4
20231129,151300,70276178,179,179,179,179,3
20231129,151200,70275641,179,179,179,178,33
20231129,151100,70269745,179,179,179,179,4
20231129,151000,70269029,179,179,179,178,4
20231129,150900,70268314,179,179,179,179,3
20231129,150800,70267777,179,178,179,178,42
20231129,150700,70260299,179,179,179,179,23
20231129,150600,70256182,179,179,179,179,3
20231129,150500,70255645,179,179,179,179,3
20231129,150400,70255108,179,179,179,179,2
20231129,150300,70254750,179,179,179,179,1
20231129,150200,70254571,179,179,179,179,2
20231129,150100,70254213,178,178,178,178,0
20231129,150000,70254213,178,178,178,178,0
20231129,145900,70254213,178,179,179,178,46
20231129,145800,70246024,179,179,179,179,3
20231129,145700,70245487,179,179,179,179,0
20231129,145600,70245487,179,179,179,179,0
20231129,145500,70245487,179,179,179,179,1
20231129,145400,70245308,179,179,179,179,1
20231129,145300,70245129,179,179,179,179,500
20231129,145200,70155629,179,179,179,179,1998
20231129,145100,69797987,179,179,179,179,1
20231129,145000,69797808,179,179,179,179,1
20231129,144900,69797629,179,179,179,179,1
20231129,144800,69797450,179,179,179,179,0
20231129,144700,69797450,179,179,179,179,1
20231129,144600,69797271,179,179,179,179,1
20231129,144500,69797092,179,178,179,177,304
20231129,144400,69742978,179,179,179,179,0
20231129,144300,69742978,179,178,179,178,4
20231129,144200,69742265,178,178,178,178,1121
20231129,144100,69542727,178,178,178,178,0
20231129,144000,69542727,178,178,178,178,501
20231129,143900,69453549,178,178,178,178,7
20231129,143800,69452303,178,178,178,178,700
20231129,143700,69327703,178,178,178,178,358
20231129,143600,69263979,178,178,178,178,1
20231129,143500,69263801,178,178,178,178,11
20231129,143400,69261843,178,178,178,178,3
20231129,143300,69261309,178,177,178,177,3
20231129,143200,69260777,178,178,178,178,0
20231129,143100,69260777,178,178,178,178,60
20231129,143000,69250097,179,179,179,179,0
20231129,142900,69250097,179,179,179,179,1
20231129,142800,69249918,178,178,178,178,584
20231129,142700,69145966,178,178,178,178,2880
20231129,142600,68633326,180,180,180,180,0
20231129,142500,68633326,180,180,180,180,0
20231129,142400,68633326,180,180,180,180,0
20231129,142300,68633326,180,180,180,180,0
20231129,142200,68633326,180,180,180,180,0
20231129,142100,68633326,180,180,180,180,1
20231129,142000,68633146,179,179,179,179,0
20231129,141900,68633146,179,179,179,179,816
20231129,141800,68487082,180,180,180,180,1
20231129,141700,68486902,179,179,179,179,0
20231129,141600,68486902,179,179,179,179,0
20231129,141500,68486902,179,179,179,179,0
20231129,141400,68486902,179,179,179,179,0
20231129,141300,68486902,179,179,179,179,0
20231129,141200,68486902,179,179,179,179,21765
20231129,141100,64590967,180,180,180,180,0
20231129,141000,64590967,180,180,180,180,0
20231129,140900,64590967,180,180,180,180,0
20231129,140800,64590967,180,180,180,180,430
20231129,140700,64513567,180,180,180,180,7
20231129,140600,64512307,180,180,180,180,0
20231129,140500,64512307,180,180,180,180,0
20231129,140400,64512307,180,180,180,180,3
20231129,140300,64511767,179,179,179,179,30
20231129,140200,64506397,180,180,180,180,3
20231129,140100,64505857,180,180,180,180,0
20231129,140000,64505857,180,180,180,180,0
20231129,135900,64505857,180,180,180,180,10
20231129,135800,64504057,179,179,179,179,395
20231129,135700,64433352,179,179,179,179,0
20231129,135600,64433352,179,179,179,179,2
20231129,135500,64432994,179,179,179,179,0
20231129,135400,64432994,179,179,179,179,0
20231129,135300,64432994,179,179,179,179,0
20231129,135200,64432994,179,179,179,179,0
20231129,135100,64432994,179,179,179,179,0
20231129,135000,64432994,179,179,179,179,0
20231129,134900,64432994,179,179,179,179,0
20231129,134800,64432994,179,179,179,179,0
20231129,134700,64432994,179,179,179,179,0
20231129,134600,64432994,179,179,179,179,0
20231129,134500,64432994,179,179,179,179,0
20231129,134400,64432994,179,179,179,179,101
20231129,134300,64414915,178,178,178,178,0
20231129,134200,64414915,178,178,178,178,0
20231129,134100,64414915,178,178,178,178,0
20231129,134000,64414915,178,178,178,178,0
20231129,133900,64414915,178,178,178,178,20
20231129,133800,64411355,179,179,179,179,0
20231129,133700,64411355,179,179,179,179,487
20231129,133600,64324182,179,179,179,179,0
20231129,133500,64324182,179,179,179,179,0
20231129,133400,64324182,179,179,179,179,102
20231129,133300,64305924,180,180,180,180,0
20231129,133200,64305924,180,180,180,180,0
20231129,133100,64305924,180,180,180,180,0
20231129,133000,64305924,180,180,180,180,5
20231129,132900,64305024,180,180,180,180,0
20231129,132800,64305024,180,180,180,180,0
20231129,132700,64305024,180,180,180,180,0
20231129,132600,64305024,180,180,180,180,0
20231129,132500,64305024,180,180,180,180,0
20231129,132400,64305024,180,180,180,180,0
20231129,132300,64305024,180,180,180,180,0
20231129,132200,64305024,180,180,180,180,0
20231129,132100,64305024,180,180,180,180,0
20231129,132000,64305024,180,180,180,180,0
20231129,131900,64305024,180,180,180,180,0
20231129,131800,64305024,180,180,180,180,0
20231129,131700,64305024,180,180,180,180,30
20231129,131600,64299624,180,180,180,180,500
20231129,131500,64209624,180,180,180,180,0
20231129,131400,64209624,180,180,180,180,0
20231129,131300,64209624,180,180,180,180,1
20231129,131200,64209444,179,179,179,179,0
20231129,131100,64209444,179,179,179,179,0
20231129,131000,64209444,179,179,179,179,0
20231129,130900,64209444,179,179,179,179,0
20231129,130800,64209444,179,179,179,179,0
20231129,130700,64209444,179,179,179,179,0
20231129,130600,64209444,179,179,179,179,0
20231129,130500,64209444,179,179,179,179,0
20231129,130400,64209444,179,179,179,179,0
20231129,130300,64209444,179,179,179,179,0
20231129,130200,64209444,179,179,179,179,0
20231129,130100,64209444,179,179,179,179,0
20231129,130000,64209444,179,179,179,179,0
20231129,125900,64209444,179,179,179,179,0
20231129,125800,64209444,179,179,179,179,0
20231129,125700,64209444,179,179,179,179,3
20231129,125600,64208907,181,181,181,181,0
20231129,125500,64208907,181,181,181,181,0
20231129,125400,64208907,181,181,181,181,0
20231129,125300,64208907,181,181,181,181,0
20231129,125200,64208907,181,181,181,181,0
20231129,125100,64208907,181,181,181,181,0
20231129,125000,64208907,181,181,181,181,0
20231129,124900,64208907,181,181,181,181,2
20231129,124800,64208545,180,180,180,180,1
20231129,124700,64208365,181,181,181,181,0
20231129,124600,64208365,181,180,181,180,887
20231129,124500,64047822,180,180,180,180,700
20231129,124400,63921822,180,180,180,180,700
20231129,124300,63795822,180,180,180,180,1800
20231129,124200,63471822,180,180,180,180,900
20231129,124100,63309822,180,180,180,180,300
20231129,124000,63255822,181,181,181,181,0
20231129,123900,63255822,181,181,181,181,0
20231129,123800,63255822,181,180,181,180,440
20231129,123700,63176324,180,180,180,180,152
20231129,123600,63148964,180,180,180,180,900
20231129,123500,62986964,180,180,180,180,1900
20231129,123400,62644964,180,180,180,180,200
20231129,123300,62608964,180,180,180,180,0
20231129,123200,62608964,180,180,180,180,0
20231129,123100,62608964,180,180,180,180,1
20231129,123000,62608784,178,178,178,178,500
20231129,122900,62519784,180,180,180,180,0
20231129,122800,62519784,180,180,180,180,0
20231129,122700,62519784,180,180,180,180,1
20231129,122600,62519604,178,179,180,178,298
20231129,122500,62466181,179,180,180,179,819
20231129,122400,62319518,180,180,180,180,630
20231129,122300,62206118,180,180,180,180,7861
20231129,122200,60791138,180,180,180,180,200
20231129,122100,60755138,180,180,180,180,2693
20231129,122000,60270398,179,179,179,179,0
20231129,121900,60270398,179,179,179,179,0
20231129,121800,60270398,179,179,179,179,0
20231129,121700,60270398,179,179,179,179,0
20231129,121600,60270398,179,179,179,179,0
20231129,121500,60270398,179,179,179,179,0
20231129,121400,60270398,179,179,179,179,0
20231129,121300,60270398,179,179,179,179,0
20231129,121200,60270398,179,179,179,179,0
20231129,121100,60270398,179,179,179,179,0
20231129,121000,60270398,179,179,179,179,5
20231129,120900,60269503,179,179,179,179,0
20231129,120800,60269503,179,179,179,179,0
20231129,120700,60269503,179,179,179,179,84
20231129,120600,60254467,179,179,179,179,800
20231129,120500,60111267,179,179,179,179,1568
20231129,120400,59830595,179,179,179,179,0
20231129,120300,59830595,179,179,179,179,1108
20231129,120200,59632263,179,179,179,179,0
20231129,120100,59632263,179,179,179,179,0
20231129,120000,59632263,179,179,179,179,0
20231129,115900,59632263,179,179,179,179,0
20231129,115800,59632263,179,179,179,179,0
20231129,115700,59632263,179,179,179,179,0
20231129,115600,59632263,179,179,179,179,2
20231129,115500,59631905,180,180,180,180,0
20231129,115400,59631905,180,180,180,180,0
20231129,115300,59631905,180,180,180,180,7
20231129,115200,59630645,180,180,180,180,0
20231129,115100,59630645,180,180,180,180,0
20231129,115000,59630645,180,180,180,180,0
20231129,114900,59630645,180,180,180,180,0
20231129,114800,59630645,180,180,180,180,0
20231129,114700,59630645,180,180,180,180,0
20231129,114600,59630645,180,180,180,180,2270
20231129,114500,59222045,180,180,180,180,2
20231129,114400,59221685,180,180,180,180,0
20231129,114300,59221685,180,180,180,180,0
20231129,114200,59221685,180,180,180,180,0
20231129,114100,59221685,180,180,180,180,0
20231129,114000,59221685,180,180,180,180,0
20231129,113900,59221685,180,180,180,180,0
20231129,113800,59221685,180,180,180,180,75
20231129,113700,59208185,180,180,180,180,4
20231129,113600,59207465,180,180,180,180,0
20231129,113500,59207465,180,180,180,180,2100
20231129,113400,58829465,180,180,180,180,0
20231129,113300,58829465,180,180,180,180,3
20231129,113200,58828925,180,180,180,180,8
20231129,113100,58827485,180,180,180,180,0
20231129,113000,58827485,180,180,180,180,0
20231129,112900,58827485,180,180,180,180,0
20231129,112800,58827485,180,180,180,180,10122
20231129,112700,57005525,180,180,180,180,0
20231129,112600,57005525,180,180,180,180,0
20231129,112500,57005525,180,180,180,180,0
20231129,112400,57005525,180,180,180,180,0
20231129,112300,57005525,180,180,180,180,1
20231129,112200,57005345,179,179,179,179,0
20231129,112100,57005345,179,179,179,179,0
20231129,112000,57005345,179,179,179,179,0
20231129,111900,57005345,179,179,179,179,0
20231129,111800,57005345,179,179,179,179,0
20231129,111700,57005345,179,179,179,179,0
20231129,111600,57005345,179,179,179,179,838
20231129,111500,56855343,178,178,178,178,0
20231129,111400,56855343,178,178,178,178,0
20231129,111300,56855343,178,178,178,178,0
20231129,111200,56855343,178,178,178,178,20
20231129,111100,56851783,179,179,179,179,0
20231129,111000,56851783,179,179,179,179,1
20231129,110900,56851604,178,178,178,178,0
20231129,110800,56851604,178,178,178,178,10
20231129,110700,56849824,177,178,178,177,28
20231129,110600,56844865,179,179,179,179,0
20231129,110500,56844865,179,179,179,179,0
20231129,110400,56844865,179,179,179,179,0
20231129,110300,56844865,179,179,179,179,0
20231129,110200,56844865,179,179,179,179,1
20231129,110100,56844686,179,179,179,179,17
20231129,110000,56841643,179,179,179,179,1
20231129,105900,56841464,178,178,178,178,3
20231129,105800,56840930,180,180,180,180,0
20231129,105700,56840930,180,180,180,180,0
20231129,105600,56840930,180,180,180,180,3
20231129,105500,56840390,180,179,180,179,50
20231129,105400,56831425,180,180,180,178,465
20231129,105300,56748217,180,180,180,179,19
20231129,105200,56744800,180,177,180,175,8961
20231129,105100,55158642,174,177,179,174,8191
20231129,105000,53713877,174,178,178,174,7720
20231129,104900,52355484,178,177,179,173,23313
20231129,104800,48246862,179,177,179,176,4899
20231129,104700,47378095,178,178,178,178,10
20231129,104600,47376315,178,178,178,178,10
20231129,104500,47374535,178,178,179,178,3117
20231129,104400,46819639,176,178,178,176,4532
20231129,104300,46020438,178,178,178,178,112
20231129,104200,46000502,178,178,178,178,0
20231129,104100,46000502,178,178,178,178,0
20231129,104000,46000502,178,178,178,178,0
20231129,103900,46000502,178,178,178,178,0
20231129,103800,46000502,178,178,178,178,0
20231129,103700,46000502,178,178,178,178,0
20231129,103600,46000502,178,178,178,178,1
20231129,103500,46000324,176,176,176,176,0
20231129,103400,46000324,176,176,176,176,0
20231129,103300,46000324,176,176,176,176,0
20231129,103200,46000324,176,176,176,176,1
20231129,103100,46000148,176,176,176,176,1
20231129,103000,45999972,176,177,177,176,1250
20231129,102900,45779933,178,178,178,178,6
20231129,102800,45778865,178,178,178,178,10
20231129,102700,45777085,176,176,176,176,0
20231129,102600,45777085,176,176,176,176,0
20231129,102500,45777085,176,176,176,176,0
20231129,102400,45777085,176,177,177,176,222
20231129,102300,45737995,177,177,177,177,0
20231129,102200,45737995,177,177,177,177,0
20231129,102100,45737995,177,177,177,177,0
20231129,102000,45737995,177,177,177,177,0
20231129,101900,45737995,177,177,177,177,124
20231129,101800,45716047,177,177,177,177,879
20231129,101700,45560464,176,176,176,170,107483
20231129,101600,27032330,178,178,178,178,300
20231129,101500,26978930,178,179,179,175,25009
20231129,101400,22600151,179,179,179,179,0
20231129,101300,22600151,179,179,179,179,0
20231129,101200,22600151,179,179,179,179,1
20231129,101100,22599972,177,177,177,177,2500
20231129,101000,22157472,175,175,175,175,0
20231129,100900,22157472,175,178,178,175,39500
20231129,100800,15194129,178,178,178,178,63
20231129,100700,15182915,178,179,179,178,909
20231129,100600,15021016,179,179,179,179,0
20231129,100500,15021016,179,179,179,179,502
20231129,100400,14931158,179,179,179,179,0
20231129,100300,14931158,179,180,180,179,9
20231129,100200,14929544,180,180,180,180,2
20231129,100100,14929184,180,180,180,180,70
20231129,100000,14916584,180,180,180,180,0
20231129,095900,14916584,180,180,180,180,0
20231129,095800,14916584,180,180,180,180,0
20231129,095700,14916584,180,180,180,180,0
20231129,095600,14916584,180,180,180,180,0
20231129,095500,14916584,180,180,180,180,1
20231129,095400,14916404,177,178,178,177,29000
20231129,095300,9767895,179,180,180,179,207
20231129,095200,9730841,179,179,179,179,800
20231129,095100,9587641,180,180,180,180,0
20231129,095000,9587641,180,180,180,180,0
20231129,094900,9587641,180,180,180,180,0
20231129,094800,9587641,180,180,180,180,0
20231129,094700,9587641,180,180,180,180,0
20231129,094600,9587641,180,180,180,180,5
20231129,094500,9586741,180,180,180,180,0
20231129,094400,9586741,180,180,180,180,77
20231129,094300,9572881,180,180,180,180,0
20231129,094200,9572881,180,180,180,180,17
20231129,094100,9569821,180,179,180,178,874
20231129,094000,9414108,180,180,180,180,0
20231129,093900,9414108,180,180,180,180,11
20231129,093800,9412128,180,180,180,180,76
20231129,093700,9398448,180,180,180,180,16
20231129,093600,9395568,179,179,179,179,101
20231129,093500,9377489,178,180,180,178,22471
20231129,093400,5351420,181,181,181,181,20
20231129,093300,5347800,181,182,182,181,101
20231129,093200,5329518,182,182,182,182,4
20231129,093100,5328790,182,182,182,182,18
20231129,093000,5325514,182,182,182,182,0
20231129,092900,5325514,182,182,182,182,1
20231129,092800,5325332,181,181,181,181,0
20231129,092700,5325332,181,181,181,181,0
20231129,092600,5325332,181,181,181,181,5038
20231129,092500,4413454,181,181,181,181,48
20231129,092400,4404766,181,181,181,181,0
20231129,092300,4404766,181,184,184,181,1700
20231129,092200,4094066,184,182,184,182,977
20231129,092100,3915914,184,184,184,184,1
20231129,092000,3915730,184,184,184,184,10
20231129,091900,3913890,182,182,182,182,192
20231129,091800,3878946,182,182,182,182,1
20231129,091700,3878764,181,181,181,181,0
20231129,091600,3878764,181,182,182,181,344
20231129,091500,3816491,184,183,184,183,590
20231129,091400,3708481,182,182,182,182,1
20231129,091300,3708299,184,183,184,183,129
20231129,091200,3684672,184,184,184,184,0
20231129,091100,3684672,184,184,184,184,0
20231129,091000,3684672,184,184,184,184,10
20231129,090900,3682832,184,184,184,184,16
20231129,090800,3679888,184,183,184,183,1422
20231129,090700,3418780,184,184,184,184,0
20231129,090600,3418780,184,182,184,182,1756
20231129,090500,3097209,181,181,181,181,300
20231129,090400,3042909,181,181,181,181,309
20231129,090300,2986980,179,180,180,179,3263
20231129,090200,2402632,181,181,181,181,2500
20231129,090100,1950132,183,183,183,183,5462
20231129,090000,950586,182,182,182,182,5223