stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231127,203400,128487526,855,855,855,855,3238
20231127,203300,128487526,855,855,855,855,0
20231127,203200,128487526,855,855,855,855,0
20231127,203100,128487526,855,855,855,855,0
20231127,203000,128487526,855,855,855,855,0
20231127,202900,128487526,855,855,855,855,0
20231127,202800,128487526,855,855,855,855,0
20231127,202700,128487526,855,855,855,855,0
20231127,202600,128487526,855,855,855,855,0
20231127,202500,128487526,855,855,855,855,0
20231127,202400,128487526,855,855,855,855,0
20231127,202300,128487526,855,855,855,855,0
20231127,202200,128487526,855,855,855,855,0
20231127,202100,128487526,855,855,855,855,0
20231127,202000,128487526,855,855,855,855,0
20231127,201900,128487526,855,855,855,855,0
20231127,201800,128487526,855,855,855,855,0
20231127,201700,128487526,855,855,855,855,0
20231127,201600,128487526,855,855,855,855,0
20231127,201500,128487526,855,855,855,855,0
20231127,201400,128487526,855,855,855,855,0
20231127,201300,128487526,855,855,855,855,0
20231127,201200,128487526,855,855,855,855,0
20231127,201100,128487526,855,855,855,855,0
20231127,201000,128487526,855,855,855,855,0
20231127,200900,128487526,855,855,855,855,0
20231127,200800,128487526,855,855,855,855,0
20231127,200700,128487526,855,855,855,855,0
20231127,200600,128487526,855,855,855,855,0
20231127,200500,128487526,855,855,855,855,0
20231127,200400,128487526,855,855,855,855,3238
20231127,200300,128487526,855,855,855,855,0
20231127,200200,128487526,855,855,855,855,0
20231127,200100,128487526,855,855,855,855,0
20231127,200000,128487526,855,855,855,855,0
20231127,195900,128487526,855,855,855,855,0
20231127,195800,128487526,855,855,855,855,0
20231127,195700,128487526,855,855,855,855,0
20231127,195600,128487526,855,855,855,855,0
20231127,195500,128487526,855,855,855,855,0
20231127,195400,128487526,855,855,855,855,0
20231127,195300,128487526,855,855,855,855,0
20231127,195200,128487526,855,855,855,855,0
20231127,195100,128487526,855,855,855,855,0
20231127,195000,128487526,855,855,855,855,0
20231127,194900,128487526,855,855,855,855,0
20231127,194800,128487526,855,855,855,855,0
20231127,194700,128487526,855,855,855,855,0
20231127,194600,128487526,855,855,855,855,0
20231127,194500,128487526,855,855,855,855,0
20231127,194400,128487526,855,855,855,855,0
20231127,194300,128487526,855,855,855,855,0
20231127,194200,128487526,855,855,855,855,0
20231127,194100,128487526,855,855,855,855,0
20231127,194000,128487526,855,855,855,855,0
20231127,193900,128487526,855,855,855,855,0
20231127,193800,128487526,855,855,855,855,0
20231127,193700,128487526,855,855,855,855,0
20231127,193600,128487526,855,855,855,855,0
20231127,193500,128487526,855,855,855,855,0
20231127,193400,128487526,855,855,855,855,3238
20231127,193300,128487526,855,855,855,855,0
20231127,193200,128487526,855,855,855,855,0
20231127,193100,128487526,855,855,855,855,0
20231127,193000,128487526,855,855,855,855,0
20231127,192900,128487526,855,855,855,855,0
20231127,192800,128487526,855,855,855,855,0
20231127,192700,128487526,855,855,855,855,0
20231127,192600,128487526,855,855,855,855,0
20231127,192500,128487526,855,855,855,855,0
20231127,192400,128487526,855,855,855,855,0
20231127,192300,128487526,855,855,855,855,0
20231127,192200,128487526,855,855,855,855,0
20231127,192100,128487526,855,855,855,855,0
20231127,192000,128487526,855,855,855,855,0
20231127,191900,128487526,855,855,855,855,0
20231127,191800,128487526,855,855,855,855,0
20231127,191700,128487526,855,855,855,855,0
20231127,191600,128487526,855,855,855,855,0
20231127,191500,128487526,855,855,855,855,0
20231127,191400,128487526,855,855,855,855,0
20231127,191300,128487526,855,855,855,855,0
20231127,191200,128487526,855,855,855,855,0
20231127,191100,128487526,855,855,855,855,0
20231127,191000,128487526,855,855,855,855,0
20231127,190900,128487526,855,855,855,855,0
20231127,190800,128487526,855,855,855,855,0
20231127,190700,128487526,855,855,855,855,0
20231127,190600,128487526,855,855,855,855,0
20231127,190500,128487526,855,855,855,855,0
20231127,190400,128487526,855,855,855,855,3238
20231127,190300,128487526,855,855,855,855,0
20231127,190200,128487526,855,855,855,855,0
20231127,190100,128487526,855,855,855,855,0
20231127,190000,128487526,855,855,855,855,0
20231127,185900,128487526,855,855,855,855,0
20231127,185800,128487526,855,855,855,855,0
20231127,185700,128487526,855,855,855,855,0
20231127,185600,128487526,855,855,855,855,0
20231127,185500,128487526,855,855,855,855,0
20231127,185400,128487526,855,855,855,855,0
20231127,185300,128487526,855,855,855,855,0
20231127,185200,128487526,855,855,855,855,0
20231127,185100,128487526,855,855,855,855,0
20231127,185000,128487526,855,855,855,855,0
20231127,184900,128487526,855,855,855,855,0
20231127,184800,128487526,855,855,855,855,0
20231127,184700,128487526,855,855,855,855,0
20231127,184600,128487526,855,855,855,855,0
20231127,184500,128487526,855,855,855,855,0
20231127,184400,128487526,855,855,855,855,0
20231127,184300,128487526,855,855,855,855,0
20231127,184200,128487526,855,855,855,855,0
20231127,184100,128487526,855,855,855,855,0
20231127,184000,128487526,855,855,855,855,0
20231127,183900,128487526,855,855,855,855,0
20231127,183800,128487526,855,855,855,855,0
20231127,183700,128487526,855,855,855,855,0
20231127,183600,128487526,855,855,855,855,0
20231127,183500,128487526,855,855,855,855,0
20231127,183400,128487526,855,855,855,855,3238
20231127,183300,128487526,855,855,855,855,0
20231127,183200,128487526,855,855,855,855,0
20231127,183100,128487526,855,855,855,855,0
20231127,183000,128487526,855,855,855,855,0
20231127,182900,128487526,855,855,855,855,0
20231127,182800,128487526,855,855,855,855,0
20231127,182700,128487526,855,855,855,855,0
20231127,182600,128487526,855,855,855,855,0
20231127,182500,128487526,855,855,855,855,0
20231127,182400,128487526,855,855,855,855,0
20231127,182300,128487526,855,855,855,855,0
20231127,182200,128487526,855,855,855,855,0
20231127,182100,128487526,855,855,855,855,0
20231127,182000,128487526,855,855,855,855,0
20231127,181900,128487526,855,855,855,855,0
20231127,181800,128487526,855,855,855,855,0
20231127,181700,128487526,855,855,855,855,0
20231127,181600,128487526,855,855,855,855,0
20231127,181500,128487526,855,855,855,855,0
20231127,181400,128487526,855,855,855,855,0
20231127,181300,128487526,855,855,855,855,0
20231127,181200,128487526,855,855,855,855,0
20231127,181100,128487526,855,855,855,855,0
20231127,181000,128487526,855,855,855,855,0
20231127,180900,128487526,855,855,855,855,0
20231127,180800,128487526,855,855,855,855,0
20231127,180700,128487526,855,855,855,855,0
20231127,180600,128487526,855,855,855,855,0
20231127,180500,128487526,855,855,855,855,0
20231127,180400,128487526,855,855,855,855,3238
20231127,180300,128487526,855,855,855,855,0
20231127,180200,128487526,855,855,855,855,0
20231127,180100,128487526,855,855,855,855,0
20231127,180000,128487526,855,855,855,855,0
20231127,175900,128487526,855,855,855,855,0
20231127,175800,128487526,855,855,855,855,0
20231127,175700,128487526,855,855,855,855,0
20231127,175600,128487526,855,855,855,855,0
20231127,175500,128487526,855,855,855,855,0
20231127,175400,128487526,855,855,855,855,0
20231127,175300,128487526,855,855,855,855,0
20231127,175200,128487526,855,855,855,855,0
20231127,175100,128487526,855,855,855,855,0
20231127,175000,128487526,855,855,855,855,0
20231127,174900,128487526,855,855,855,855,0
20231127,174800,128487526,855,855,855,855,0
20231127,174700,128487526,855,855,855,855,0
20231127,174600,128487526,855,855,855,855,0
20231127,174500,128487526,855,855,855,855,0
20231127,174400,128487526,855,855,855,855,0
20231127,174300,128487526,855,855,855,855,0
20231127,174200,128487526,855,855,855,855,0
20231127,174100,128487526,855,855,855,855,0
20231127,174000,128487526,855,855,855,855,0
20231127,173900,128487526,855,855,855,855,0
20231127,173800,128487526,855,855,855,855,0
20231127,173700,128487526,855,855,855,855,0
20231127,173600,128487526,855,855,855,855,0
20231127,173500,128487526,855,855,855,855,0
20231127,173400,128487526,855,855,855,855,3238
20231127,173300,128487526,855,855,855,855,0
20231127,173200,128487526,855,855,855,855,0
20231127,173100,128487526,855,855,855,855,0
20231127,173000,128487526,855,855,855,855,0
20231127,172900,128487526,855,855,855,855,0
20231127,172800,128487526,855,855,855,855,0
20231127,172700,128487526,855,855,855,855,0
20231127,172600,128487526,855,855,855,855,0
20231127,172500,128487526,855,855,855,855,0
20231127,172400,128487526,855,855,855,855,0
20231127,172300,128487526,855,855,855,855,0
20231127,172200,128487526,855,855,855,855,0
20231127,172100,128487526,855,855,855,855,0
20231127,172000,128487526,855,855,855,855,0
20231127,171900,128487526,855,855,855,855,0
20231127,171800,128487526,855,855,855,855,0
20231127,171700,128487526,855,855,855,855,0
20231127,171600,128487526,855,855,855,855,0
20231127,171500,128487526,855,855,855,855,0
20231127,171400,128487526,855,855,855,855,0
20231127,171300,128487526,855,855,855,855,0
20231127,171200,128487526,855,855,855,855,0
20231127,171100,128487526,855,855,855,855,0
20231127,171000,128487526,855,855,855,855,0
20231127,170900,128487526,855,855,855,855,0
20231127,170800,128487526,855,855,855,855,0
20231127,170700,128487526,855,855,855,855,0
20231127,170600,128487526,855,855,855,855,0
20231127,170500,128487526,855,855,855,855,0
20231127,170400,128487526,855,855,855,855,3238
20231127,170300,128487526,855,855,855,855,0
20231127,170200,128487526,855,855,855,855,0
20231127,170100,128487526,855,855,855,855,0
20231127,170000,128487526,855,855,855,855,0
20231127,165900,128487526,855,855,855,855,0
20231127,165800,128487526,855,855,855,855,0
20231127,165700,128487526,855,855,855,855,0
20231127,165600,128487526,855,855,855,855,0
20231127,165500,128487526,855,855,855,855,0
20231127,165400,128487526,855,855,855,855,0
20231127,165300,128487526,855,855,855,855,0
20231127,165200,128487526,855,855,855,855,0
20231127,165100,128487526,855,855,855,855,0
20231127,165000,128487526,855,855,855,855,0
20231127,164900,128487526,855,855,855,855,0
20231127,164800,128487526,855,855,855,855,0
20231127,164700,128487526,855,855,855,855,0
20231127,164600,128487526,855,855,855,855,0
20231127,164500,128487526,855,855,855,855,0
20231127,164400,128487526,855,855,855,855,0
20231127,164300,128487526,855,855,855,855,0
20231127,164200,128487526,855,855,855,855,0
20231127,164100,128487526,855,855,855,855,0
20231127,164000,128487526,855,855,855,855,0
20231127,163900,128487526,855,855,855,855,0
20231127,163800,128487526,855,855,855,855,0
20231127,163700,128487526,855,855,855,855,0
20231127,163600,128487526,855,855,855,855,0
20231127,163500,128487526,855,855,855,855,0
20231127,163400,128487526,855,855,855,855,3238
20231127,163300,128487526,855,855,855,855,0
20231127,163200,128487526,855,855,855,855,0
20231127,163100,128487526,855,855,855,855,0
20231127,163000,128487526,855,855,855,855,0
20231127,162900,128487526,855,855,855,855,0
20231127,162800,128487526,855,855,855,855,0
20231127,162700,128487526,855,855,855,855,0
20231127,162600,128487526,855,855,855,855,0
20231127,162500,128487526,855,855,855,855,0
20231127,162400,128487526,855,855,855,855,0
20231127,162300,128487526,855,855,855,855,0
20231127,162200,128487526,855,855,855,855,0
20231127,162100,128487526,855,855,855,855,0
20231127,162000,128487526,855,855,855,855,0
20231127,161900,128487526,855,855,855,855,0
20231127,161800,128487526,855,855,855,855,0
20231127,161700,128487526,855,855,855,855,0
20231127,161600,128487526,855,855,855,855,0
20231127,161500,128487526,855,855,855,855,0
20231127,161400,128487526,855,855,855,855,0
20231127,161300,128487526,855,855,855,855,0
20231127,161200,128487526,855,855,855,855,0
20231127,161100,128487526,855,855,855,855,0
20231127,161000,128487526,855,855,855,855,0
20231127,160900,128487526,855,855,855,855,0
20231127,160800,128487526,855,855,855,855,0
20231127,160700,128487526,855,855,855,855,0
20231127,160600,128487526,855,855,855,855,0
20231127,160500,128487526,855,855,855,855,0
20231127,160400,128487526,855,855,855,855,3238
20231127,160300,128487526,855,855,855,855,0
20231127,160200,128487526,855,855,855,855,0
20231127,160100,128487526,855,855,855,855,0
20231127,160000,128487526,855,855,855,855,0
20231127,155900,128487526,855,855,855,855,0
20231127,155800,128487526,855,855,855,855,0
20231127,155700,128487526,855,855,855,855,0
20231127,155600,128487526,855,855,855,855,0
20231127,155500,128487526,855,855,855,855,0
20231127,155400,128487526,855,855,855,855,0
20231127,155300,128487526,855,855,855,855,0
20231127,155200,128487526,855,855,855,855,0
20231127,155100,128487526,855,855,855,855,0
20231127,155000,128487526,855,855,855,855,0
20231127,154900,128487526,855,855,855,855,0
20231127,154800,128487526,855,855,855,855,0
20231127,154700,128487526,855,855,855,855,0
20231127,154600,128487526,855,855,855,855,0
20231127,154500,128487526,855,855,855,855,0
20231127,154400,128487526,855,855,855,855,0
20231127,154300,128487526,855,855,855,855,0
20231127,154200,128487526,855,855,855,855,0
20231127,154100,128487526,855,855,855,855,0
20231127,154000,128487526,855,855,855,855,0
20231127,153900,128487526,855,855,855,855,0
20231127,153800,128487526,855,855,855,855,0
20231127,153700,128487526,855,855,855,855,0
20231127,153600,128487526,855,855,855,855,0
20231127,153500,128487526,855,855,855,855,0
20231127,153400,128487526,855,855,855,855,3238
20231127,153300,128487526,855,855,855,855,0
20231127,153200,128487526,855,855,855,855,0
20231127,153100,128487526,855,855,855,855,0
20231127,153000,128487526,855,855,855,855,3238
20231127,152900,125719036,855,855,855,855,0
20231127,152800,125719036,855,855,855,855,0
20231127,152700,125719036,855,855,855,855,0
20231127,152600,125719036,855,855,855,855,0
20231127,152500,125719036,855,855,855,855,0
20231127,152400,125719036,855,855,855,855,0
20231127,152300,125719036,855,855,855,855,0
20231127,152200,125719036,855,855,855,855,0
20231127,152100,125719036,855,855,855,855,0
20231127,152000,125719036,855,855,855,855,0
20231127,151900,125719036,855,856,856,855,4088
20231127,151800,122222708,856,856,856,856,399
20231127,151700,121881164,856,863,863,856,3056
20231127,151600,119264841,855,864,864,855,5054
20231127,151500,114941776,864,864,864,864,0
20231127,151400,114941776,864,864,864,864,0
20231127,151300,114941776,864,864,864,864,0
20231127,151200,114941776,864,863,864,863,1000
20231127,151100,114078675,864,864,864,864,0
20231127,151000,114078675,864,864,864,864,0
20231127,150900,114078675,864,864,864,864,1
20231127,150800,114077811,864,864,864,864,0
20231127,150700,114077811,864,860,864,860,1500
20231127,150600,112783167,855,855,855,855,0
20231127,150500,112783167,855,856,856,855,53
20231127,150400,112737850,862,862,862,862,0
20231127,150300,112737850,862,861,862,861,10
20231127,150200,112729234,862,859,862,855,219
20231127,150100,112541847,863,859,863,859,1500
20231127,150000,111250179,859,859,859,859,2000
20231127,145900,109532179,859,859,859,859,0
20231127,145800,109532179,859,859,859,859,1850
20231127,145700,107943029,859,857,859,857,1300
20231127,145600,106827196,857,857,857,857,0
20231127,145500,106827196,857,857,857,857,57
20231127,145400,106778347,857,856,857,856,1500
20231127,145300,105493263,856,855,856,855,2000
20231127,145200,103781313,854,854,854,854,0
20231127,145100,103781313,854,854,854,854,3
20231127,145000,103778751,854,854,854,854,0
20231127,144900,103778751,854,854,854,854,50
20231127,144800,103736051,856,856,856,856,500
20231127,144700,103308051,856,856,856,856,0
20231127,144600,103308051,856,856,856,856,1000
20231127,144500,102452051,854,854,854,854,0
20231127,144400,102452051,854,854,854,854,0
20231127,144300,102452051,854,854,854,854,0
20231127,144200,102452051,854,854,854,854,0
20231127,144100,102452051,854,854,854,854,4478
20231127,144000,98627839,852,852,852,852,0
20231127,143900,98627839,852,853,853,852,673
20231127,143800,98054368,854,854,854,854,0
20231127,143700,98054368,854,854,854,854,0
20231127,143600,98054368,854,854,854,854,0
20231127,143500,98054368,854,854,854,854,0
20231127,143400,98054368,854,854,854,854,21
20231127,143300,98036434,854,854,854,854,0
20231127,143200,98036434,854,854,854,854,21
20231127,143100,98018500,854,853,854,853,150
20231127,143000,97890500,854,854,854,854,0
20231127,142900,97890500,854,854,854,854,0
20231127,142800,97890500,854,854,854,854,2
20231127,142700,97888792,853,853,853,853,0
20231127,142600,97888792,853,853,853,853,0
20231127,142500,97888792,853,853,853,853,13
20231127,142400,97877703,854,854,854,854,0
20231127,142300,97877703,854,854,854,854,0
20231127,142200,97877703,854,854,854,854,89
20231127,142100,97801697,854,854,854,854,0
20231127,142000,97801697,854,854,854,854,13
20231127,141900,97790595,855,855,855,855,0
20231127,141800,97790595,855,855,855,855,0
20231127,141700,97790595,855,855,855,855,50
20231127,141600,97747845,855,855,855,855,50
20231127,141500,97705095,855,855,855,855,0
20231127,141400,97705095,855,855,855,855,0
20231127,141300,97705095,855,855,855,855,0
20231127,141200,97705095,855,855,855,855,0
20231127,141100,97705095,855,855,855,855,0
20231127,141000,97705095,855,855,855,855,0
20231127,140900,97705095,855,855,855,855,0
20231127,140800,97705095,855,855,855,855,0
20231127,140700,97705095,855,855,855,855,0
20231127,140600,97705095,855,855,855,855,0
20231127,140500,97705095,855,855,855,855,0
20231127,140400,97705095,855,855,855,855,50
20231127,140300,97662345,855,855,855,855,0
20231127,140200,97662345,855,855,855,855,937
20231127,140100,96861210,855,855,855,855,0
20231127,140000,96861210,855,855,855,855,0
20231127,135900,96861210,855,855,855,855,0
20231127,135800,96861210,855,855,855,855,124
20231127,135700,96755190,855,855,855,855,0
20231127,135600,96755190,855,855,855,855,0
20231127,135500,96755190,855,855,855,855,1
20231127,135400,96754335,856,856,856,856,73
20231127,135300,96691847,857,857,857,857,0
20231127,135200,96691847,857,857,857,857,0
20231127,135100,96691847,857,857,857,857,0
20231127,135000,96691847,857,857,857,857,0
20231127,134900,96691847,857,857,857,857,0
20231127,134800,96691847,857,857,857,857,0
20231127,134700,96691847,857,858,858,857,27
20231127,134600,96668691,857,857,857,857,0
20231127,134500,96668691,857,857,857,857,0
20231127,134400,96668691,857,857,857,857,6
20231127,134300,96663549,859,859,859,859,0
20231127,134200,96663549,859,859,859,859,0
20231127,134100,96663549,859,859,859,859,0
20231127,134000,96663549,859,859,859,859,0
20231127,133900,96663549,859,859,859,859,1261
20231127,133800,95580350,859,860,860,859,101
20231127,133700,95493590,861,861,861,861,6
20231127,133600,95488424,861,861,861,861,100
20231127,133500,95402324,861,861,861,861,0
20231127,133400,95402324,861,861,861,861,0
20231127,133300,95402324,861,861,861,861,1
20231127,133200,95401463,857,857,857,857,0
20231127,133100,95401463,857,857,857,857,0
20231127,133000,95401463,857,857,857,857,0
20231127,132900,95401463,857,857,857,857,1750
20231127,132800,93901713,859,859,859,859,0
20231127,132700,93901713,859,859,859,859,0
20231127,132600,93901713,859,859,859,859,321
20231127,132500,93625974,859,859,859,859,0
20231127,132400,93625974,859,859,859,859,0
20231127,132300,93625974,859,859,859,859,0
20231127,132200,93625974,859,859,859,859,37
20231127,132100,93594191,859,855,859,855,8000
20231127,132000,86730555,855,855,855,855,0
20231127,131900,86730555,855,855,855,855,120
20231127,131800,86627955,855,855,855,855,70
20231127,131700,86568105,855,852,855,852,2
20231127,131600,86566398,852,852,852,852,0
20231127,131500,86566398,852,852,852,852,1
20231127,131400,86565546,852,852,852,852,4
20231127,131300,86562138,851,851,851,851,0
20231127,131200,86562138,851,851,851,851,0
20231127,131100,86562138,851,851,851,851,0
20231127,131000,86562138,851,851,851,851,0
20231127,130900,86562138,851,851,851,851,0
20231127,130800,86562138,851,851,851,851,0
20231127,130700,86562138,851,851,851,851,9
20231127,130600,86554479,852,852,852,851,5521
20231127,130500,81855205,852,852,852,852,99
20231127,130400,81770857,852,852,852,852,2500
20231127,130300,79640857,852,852,852,852,84
20231127,130200,79569289,852,853,853,852,2002
20231127,130100,77863085,852,856,856,852,5693
20231127,130000,73005107,855,855,855,855,79
20231127,125900,72937562,856,856,856,856,0
20231127,125800,72937562,856,856,856,856,100
20231127,125700,72851962,856,856,856,856,100
20231127,125600,72766362,856,856,856,856,0
20231127,125500,72766362,856,856,856,856,0
20231127,125400,72766362,856,856,856,856,0
20231127,125300,72766362,856,856,856,856,158
20231127,125200,72631114,856,856,856,856,0
20231127,125100,72631114,856,856,856,856,0
20231127,125000,72631114,856,856,856,856,0
20231127,124900,72631114,856,856,856,856,1
20231127,124800,72630258,855,855,855,855,0
20231127,124700,72630258,855,855,855,855,0
20231127,124600,72630258,855,855,855,855,0
20231127,124500,72630258,855,855,855,855,0
20231127,124400,72630258,855,855,855,855,0
20231127,124300,72630258,855,855,855,855,0
20231127,124200,72630258,855,855,855,855,119
20231127,124100,72528513,855,855,855,855,0
20231127,124000,72528513,855,854,855,854,165
20231127,123900,72387588,854,856,856,854,3094
20231127,123800,69739582,856,856,856,856,1024
20231127,123700,68863038,856,856,856,856,37
20231127,123600,68831366,856,856,856,856,0
20231127,123500,68831366,856,856,856,856,0
20231127,123400,68831366,856,856,856,856,1
20231127,123300,68830510,856,856,856,856,29
20231127,123200,68805686,856,856,856,856,4
20231127,123100,68802262,856,857,857,856,108
20231127,123000,68709709,857,857,857,857,0
20231127,122900,68709709,857,857,857,857,0
20231127,122800,68709709,857,857,857,857,0
20231127,122700,68709709,857,857,857,857,0
20231127,122600,68709709,857,857,857,857,0
20231127,122500,68709709,857,857,857,857,0
20231127,122400,68709709,857,857,857,857,0
20231127,122300,68709709,857,856,857,856,5
20231127,122200,68705427,856,856,856,856,3
20231127,122100,68702859,857,856,857,856,100
20231127,122000,68617219,856,856,856,856,0
20231127,121900,68617219,856,856,856,856,0
20231127,121800,68617219,856,856,856,856,0
20231127,121700,68617219,856,856,856,856,0
20231127,121600,68617219,856,856,856,856,0
20231127,121500,68617219,856,857,857,856,16
20231127,121400,68603521,857,857,857,857,0
20231127,121300,68603521,857,857,857,857,0
20231127,121200,68603521,857,857,857,857,0
20231127,121100,68603521,857,857,857,857,0
20231127,121000,68603521,857,857,857,857,0
20231127,120900,68603521,857,857,857,857,0
20231127,120800,68603521,857,857,857,857,39
20231127,120700,68570098,859,859,859,859,0
20231127,120600,68570098,859,859,859,859,0
20231127,120500,68570098,859,859,859,859,0
20231127,120400,68570098,859,859,859,859,0
20231127,120300,68570098,859,859,859,859,8
20231127,120200,68563226,859,859,859,859,0
20231127,120100,68563226,859,859,859,859,0
20231127,120000,68563226,859,859,859,859,0
20231127,115900,68563226,859,859,859,859,0
20231127,115800,68563226,859,859,859,859,0
20231127,115700,68563226,859,859,859,859,0
20231127,115600,68563226,859,859,859,859,117
20231127,115500,68462723,857,857,857,857,0
20231127,115400,68462723,857,857,857,857,0
20231127,115300,68462723,857,857,857,857,50
20231127,115200,68419873,857,857,857,857,1965
20231127,115100,66735868,857,857,857,857,0
20231127,115000,66735868,857,857,857,857,0
20231127,114900,66735868,857,857,857,857,11
20231127,114800,66726441,856,856,856,856,0
20231127,114700,66726441,856,856,856,856,0
20231127,114600,66726441,856,856,856,856,0
20231127,114500,66726441,856,856,856,856,0
20231127,114400,66726441,856,856,856,856,0
20231127,114300,66726441,856,856,856,856,0
20231127,114200,66726441,856,856,856,856,0
20231127,114100,66726441,856,856,856,856,0
20231127,114000,66726441,856,856,856,856,0
20231127,113900,66726441,856,856,856,856,0
20231127,113800,66726441,856,856,856,856,2
20231127,113700,66724729,856,856,856,856,2
20231127,113600,66723017,856,857,857,856,67
20231127,113500,66665600,857,857,857,857,0
20231127,113400,66665600,857,857,857,857,9
20231127,113300,66657887,857,857,857,857,1
20231127,113200,66657030,857,857,857,857,5
20231127,113100,66652745,857,856,857,856,17
20231127,113000,66638183,857,857,857,857,2
20231127,112900,66636469,858,857,858,857,200
20231127,112800,66464873,858,858,858,858,0
20231127,112700,66464873,858,858,858,858,0
20231127,112600,66464873,858,858,858,858,100
20231127,112500,66379073,859,859,859,859,502
20231127,112400,65947855,859,859,859,859,0
20231127,112300,65947855,859,859,859,859,0
20231127,112200,65947855,859,859,859,859,0
20231127,112100,65947855,859,859,859,859,10
20231127,112000,65939265,854,854,854,854,5
20231127,111900,65934995,854,854,854,854,5
20231127,111800,65930725,854,854,854,854,141
20231127,111700,65810311,855,855,855,855,0
20231127,111600,65810311,855,855,855,855,0
20231127,111500,65810311,855,855,855,855,4
20231127,111400,65806891,856,856,856,856,0
20231127,111300,65806891,856,856,856,856,0
20231127,111200,65806891,856,856,856,856,0
20231127,111100,65806891,856,856,856,856,0
20231127,111000,65806891,856,856,856,856,0
20231127,110900,65806891,856,856,856,856,1
20231127,110800,65806035,851,851,851,851,420
20231127,110700,65448615,851,851,851,851,4419
20231127,110600,61688046,852,854,854,852,3312
20231127,110500,58864349,854,857,857,854,2394
20231127,110400,56813729,856,856,856,856,0
20231127,110300,56813729,856,857,857,856,600
20231127,110200,56300124,856,856,856,856,0
20231127,110100,56300124,856,856,856,856,0
20231127,110000,56300124,856,856,856,856,280
20231127,105900,56060444,856,856,856,856,173
20231127,105800,55912356,856,856,856,856,0
20231127,105700,55912356,856,856,856,856,125
20231127,105600,55805356,856,856,856,856,0
20231127,105500,55805356,856,856,856,856,0
20231127,105400,55805356,856,856,856,856,1
20231127,105300,55804500,856,856,856,856,1
20231127,105200,55803644,853,860,860,853,10986
20231127,105100,46426652,860,860,860,860,18
20231127,105000,46411172,859,859,859,859,14
20231127,104900,46399146,859,859,859,859,399
20231127,104800,46056405,853,853,853,853,0
20231127,104700,46056405,853,853,853,853,0
20231127,104600,46056405,853,853,853,853,0
20231127,104500,46056405,853,859,859,853,1898
20231127,104400,44437394,856,856,856,856,0
20231127,104300,44437394,856,856,856,856,0
20231127,104200,44437394,856,856,856,856,0
20231127,104100,44437394,856,856,856,856,152
20231127,104000,44307282,856,856,856,856,10
20231127,103900,44298722,856,856,856,856,1
20231127,103800,44297866,852,852,852,852,0
20231127,103700,44297866,852,852,852,852,0
20231127,103600,44297866,852,852,852,852,0
20231127,103500,44297866,852,852,852,852,0
20231127,103400,44297866,852,854,854,852,5689
20231127,103300,39448663,853,853,853,853,0
20231127,103200,39448663,853,853,853,853,0
20231127,103100,39448663,853,853,853,853,0
20231127,103000,39448663,853,853,853,853,0
20231127,102900,39448663,853,853,853,853,1239
20231127,102800,38391796,853,853,853,853,0
20231127,102700,38391796,853,853,853,853,23
20231127,102600,38372177,852,852,852,852,0
20231127,102500,38372177,852,852,852,852,0
20231127,102400,38372177,852,852,852,852,0
20231127,102300,38372177,852,852,852,852,0
20231127,102200,38372177,852,853,853,852,1060
20231127,102100,37468160,852,852,852,852,0
20231127,102000,37468160,852,852,852,852,0
20231127,101900,37468160,852,853,853,852,1963
20231127,101800,35794686,853,853,853,853,155
20231127,101700,35662471,853,853,853,853,0
20231127,101600,35662471,853,855,855,853,1962
20231127,101500,33986710,855,855,855,855,0
20231127,101400,33986710,855,855,855,855,201
20231127,101300,33814855,855,855,855,855,0
20231127,101200,33814855,855,855,855,855,603
20231127,101100,33299290,855,855,855,855,587
20231127,101000,32797405,856,856,856,856,0
20231127,100900,32797405,856,856,856,856,0
20231127,100800,32797405,856,856,856,856,0
20231127,100700,32797405,856,856,856,856,1
20231127,100600,32796549,855,855,855,855,100
20231127,100500,32711049,855,856,856,855,103
20231127,100400,32622900,856,856,856,856,0
20231127,100300,32622900,856,856,856,856,0
20231127,100200,32622900,856,856,856,856,58
20231127,100100,32573252,856,856,856,856,308
20231127,100000,32309604,855,856,856,855,700
20231127,095900,31710673,856,857,857,856,4590
20231127,095800,27780495,858,861,861,858,6744
20231127,095700,21975331,861,861,861,861,0
20231127,095600,21975331,861,861,861,861,2
20231127,095500,21973609,862,862,862,862,653
20231127,095400,21410723,862,862,862,862,30
20231127,095300,21384863,862,862,862,862,1294
20231127,095200,20269435,863,863,863,863,0
20231127,095100,20269435,863,865,865,863,1211
20231127,095000,19223930,865,865,865,865,242
20231127,094900,19014600,865,865,865,865,0
20231127,094800,19014600,865,865,865,865,0
20231127,094700,19014600,865,865,865,865,373
20231127,094600,18691955,865,866,866,865,163
20231127,094500,18550812,868,868,868,868,30
20231127,094400,18524772,868,868,868,868,0
20231127,094300,18524772,868,868,868,868,0
20231127,094200,18524772,868,868,868,868,0
20231127,094100,18524772,868,868,868,868,0
20231127,094000,18524772,868,869,869,868,248
20231127,093900,18309411,869,869,869,869,100
20231127,093800,18222511,869,869,869,869,4
20231127,093700,18219035,869,869,869,869,102
20231127,093600,18130397,869,869,869,869,0
20231127,093500,18130397,869,869,869,869,0
20231127,093400,18130397,869,869,869,869,0
20231127,093300,18130397,869,869,869,869,0
20231127,093200,18130397,869,869,869,869,5
20231127,093100,18126052,870,870,870,870,0
20231127,093000,18126052,870,870,870,870,0
20231127,092900,18126052,870,870,870,870,0
20231127,092800,18126052,870,870,870,870,0
20231127,092700,18126052,870,870,870,870,0
20231127,092600,18126052,870,870,870,870,913
20231127,092500,17331742,870,870,870,870,30
20231127,092400,17305642,870,865,870,861,3001
20231127,092300,14716378,870,870,870,870,0
20231127,092200,14716378,870,868,870,868,300
20231127,092100,14455839,865,865,865,865,100
20231127,092000,14369339,867,868,868,867,89
20231127,091900,14292175,867,867,867,867,0
20231127,091800,14292175,867,867,867,867,0
20231127,091700,14292175,867,867,867,867,0
20231127,091600,14292175,867,865,867,865,144
20231127,091500,14167613,863,863,863,863,1
20231127,091400,14166750,861,861,861,861,1
20231127,091300,14165889,855,859,859,852,3985
20231127,091200,10760018,857,860,860,857,2692
20231127,091100,8447275,860,866,866,860,4781
20231127,091000,4326342,867,867,867,867,105
20231127,090900,4235307,867,867,867,867,11
20231127,090800,4225770,868,870,870,868,789
20231127,090700,3540916,868,868,868,868,163
20231127,090600,3399432,869,870,870,869,2119
20231127,090500,1555909,870,870,870,870,0
20231127,090400,1555909,870,873,873,870,727
20231127,090300,923010,871,871,871,871,0
20231127,090200,923010,871,875,875,871,641
20231127,090100,363758,882,882,882,882,8
20231127,090000,356702,883,883,883,882,404