stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231129,203300,109659584,830,830,830,830,1495
20231129,203200,109659584,830,830,830,830,0
20231129,203100,109659584,830,830,830,830,0
20231129,203000,109659584,830,830,830,830,0
20231129,202900,109659584,830,830,830,830,0
20231129,202800,109659584,830,830,830,830,0
20231129,202700,109659584,830,830,830,830,0
20231129,202600,109659584,830,830,830,830,0
20231129,202500,109659584,830,830,830,830,0
20231129,202400,109659584,830,830,830,830,0
20231129,202300,109659584,830,830,830,830,0
20231129,202200,109659584,830,830,830,830,0
20231129,202100,109659584,830,830,830,830,0
20231129,202000,109659584,830,830,830,830,0
20231129,201900,109659584,830,830,830,830,0
20231129,201800,109659584,830,830,830,830,0
20231129,201700,109659584,830,830,830,830,0
20231129,201600,109659584,830,830,830,830,0
20231129,201500,109659584,830,830,830,830,0
20231129,201400,109659584,830,830,830,830,0
20231129,201300,109659584,830,830,830,830,0
20231129,201200,109659584,830,830,830,830,0
20231129,201100,109659584,830,830,830,830,0
20231129,201000,109659584,830,830,830,830,0
20231129,200900,109659584,830,830,830,830,0
20231129,200800,109659584,830,830,830,830,0
20231129,200700,109659584,830,830,830,830,0
20231129,200600,109659584,830,830,830,830,0
20231129,200500,109659584,830,830,830,830,0
20231129,200400,109659584,830,830,830,830,0
20231129,200300,109659584,830,830,830,830,1495
20231129,200200,109659584,830,830,830,830,0
20231129,200100,109659584,830,830,830,830,0
20231129,200000,109659584,830,830,830,830,0
20231129,195900,109659584,830,830,830,830,0
20231129,195800,109659584,830,830,830,830,0
20231129,195700,109659584,830,830,830,830,0
20231129,195600,109659584,830,830,830,830,0
20231129,195500,109659584,830,830,830,830,0
20231129,195400,109659584,830,830,830,830,0
20231129,195300,109659584,830,830,830,830,0
20231129,195200,109659584,830,830,830,830,0
20231129,195100,109659584,830,830,830,830,0
20231129,195000,109659584,830,830,830,830,0
20231129,194900,109659584,830,830,830,830,0
20231129,194800,109659584,830,830,830,830,0
20231129,194700,109659584,830,830,830,830,0
20231129,194600,109659584,830,830,830,830,0
20231129,194500,109659584,830,830,830,830,0
20231129,194400,109659584,830,830,830,830,0
20231129,194300,109659584,830,830,830,830,0
20231129,194200,109659584,830,830,830,830,0
20231129,194100,109659584,830,830,830,830,0
20231129,194000,109659584,830,830,830,830,0
20231129,193900,109659584,830,830,830,830,0
20231129,193800,109659584,830,830,830,830,0
20231129,193700,109659584,830,830,830,830,0
20231129,193600,109659584,830,830,830,830,0
20231129,193500,109659584,830,830,830,830,0
20231129,193400,109659584,830,830,830,830,0
20231129,193300,109659584,830,830,830,830,1495
20231129,193200,109659584,830,830,830,830,0
20231129,193100,109659584,830,830,830,830,0
20231129,193000,109659584,830,830,830,830,0
20231129,192900,109659584,830,830,830,830,0
20231129,192800,109659584,830,830,830,830,0
20231129,192700,109659584,830,830,830,830,0
20231129,192600,109659584,830,830,830,830,0
20231129,192500,109659584,830,830,830,830,0
20231129,192400,109659584,830,830,830,830,0
20231129,192300,109659584,830,830,830,830,0
20231129,192200,109659584,830,830,830,830,0
20231129,192100,109659584,830,830,830,830,0
20231129,192000,109659584,830,830,830,830,0
20231129,191900,109659584,830,830,830,830,0
20231129,191800,109659584,830,830,830,830,0
20231129,191700,109659584,830,830,830,830,0
20231129,191600,109659584,830,830,830,830,0
20231129,191500,109659584,830,830,830,830,0
20231129,191400,109659584,830,830,830,830,0
20231129,191300,109659584,830,830,830,830,0
20231129,191200,109659584,830,830,830,830,0
20231129,191100,109659584,830,830,830,830,0
20231129,191000,109659584,830,830,830,830,0
20231129,190900,109659584,830,830,830,830,0
20231129,190800,109659584,830,830,830,830,0
20231129,190700,109659584,830,830,830,830,0
20231129,190600,109659584,830,830,830,830,0
20231129,190500,109659584,830,830,830,830,0
20231129,190400,109659584,830,830,830,830,0
20231129,190300,109659584,830,830,830,830,1495
20231129,190200,109659584,830,830,830,830,0
20231129,190100,109659584,830,830,830,830,0
20231129,190000,109659584,830,830,830,830,0
20231129,185900,109659584,830,830,830,830,0
20231129,185800,109659584,830,830,830,830,0
20231129,185700,109659584,830,830,830,830,0
20231129,185600,109659584,830,830,830,830,0
20231129,185500,109659584,830,830,830,830,0
20231129,185400,109659584,830,830,830,830,0
20231129,185300,109659584,830,830,830,830,0
20231129,185200,109659584,830,830,830,830,0
20231129,185100,109659584,830,830,830,830,0
20231129,185000,109659584,830,830,830,830,0
20231129,184900,109659584,830,830,830,830,0
20231129,184800,109659584,830,830,830,830,0
20231129,184700,109659584,830,830,830,830,0
20231129,184600,109659584,830,830,830,830,0
20231129,184500,109659584,830,830,830,830,0
20231129,184400,109659584,830,830,830,830,0
20231129,184300,109659584,830,830,830,830,0
20231129,184200,109659584,830,830,830,830,0
20231129,184100,109659584,830,830,830,830,0
20231129,184000,109659584,830,830,830,830,0
20231129,183900,109659584,830,830,830,830,0
20231129,183800,109659584,830,830,830,830,0
20231129,183700,109659584,830,830,830,830,0
20231129,183600,109659584,830,830,830,830,0
20231129,183500,109659584,830,830,830,830,0
20231129,183400,109659584,830,830,830,830,0
20231129,183300,109659584,830,830,830,830,1495
20231129,183200,109659584,830,830,830,830,0
20231129,183100,109659584,830,830,830,830,0
20231129,183000,109659584,830,830,830,830,0
20231129,182900,109659584,830,830,830,830,0
20231129,182800,109659584,830,830,830,830,0
20231129,182700,109659584,830,830,830,830,0
20231129,182600,109659584,830,830,830,830,0
20231129,182500,109659584,830,830,830,830,0
20231129,182400,109659584,830,830,830,830,0
20231129,182300,109659584,830,830,830,830,0
20231129,182200,109659584,830,830,830,830,0
20231129,182100,109659584,830,830,830,830,0
20231129,182000,109659584,830,830,830,830,0
20231129,181900,109659584,830,830,830,830,0
20231129,181800,109659584,830,830,830,830,0
20231129,181700,109659584,830,830,830,830,0
20231129,181600,109659584,830,830,830,830,0
20231129,181500,109659584,830,830,830,830,0
20231129,181400,109659584,830,830,830,830,0
20231129,181300,109659584,830,830,830,830,0
20231129,181200,109659584,830,830,830,830,0
20231129,181100,109659584,830,830,830,830,0
20231129,181000,109659584,830,830,830,830,0
20231129,180900,109659584,830,830,830,830,0
20231129,180800,109659584,830,830,830,830,0
20231129,180700,109659584,830,830,830,830,0
20231129,180600,109659584,830,830,830,830,0
20231129,180500,109659584,830,830,830,830,0
20231129,180400,109659584,830,830,830,830,0
20231129,180300,109659584,830,830,830,830,1495
20231129,180200,109659584,830,830,830,830,0
20231129,180100,109659584,830,830,830,830,0
20231129,180000,109659584,830,830,830,830,0
20231129,175900,109659584,830,830,830,830,0
20231129,175800,109659584,830,830,830,830,0
20231129,175700,109659584,830,830,830,830,0
20231129,175600,109659584,830,830,830,830,0
20231129,175500,109659584,830,830,830,830,0
20231129,175400,109659584,830,830,830,830,0
20231129,175300,109659584,830,830,830,830,0
20231129,175200,109659584,830,830,830,830,0
20231129,175100,109659584,830,830,830,830,0
20231129,175000,109659584,830,830,830,830,0
20231129,174900,109659584,830,830,830,830,0
20231129,174800,109659584,830,830,830,830,0
20231129,174700,109659584,830,830,830,830,0
20231129,174600,109659584,830,830,830,830,0
20231129,174500,109659584,830,830,830,830,0
20231129,174400,109659584,830,830,830,830,0
20231129,174300,109659584,830,830,830,830,0
20231129,174200,109659584,830,830,830,830,0
20231129,174100,109659584,830,830,830,830,0
20231129,174000,109659584,830,830,830,830,0
20231129,173900,109659584,830,830,830,830,0
20231129,173800,109659584,830,830,830,830,0
20231129,173700,109659584,830,830,830,830,0
20231129,173600,109659584,830,830,830,830,0
20231129,173500,109659584,830,830,830,830,0
20231129,173400,109659584,830,830,830,830,0
20231129,173300,109659584,830,830,830,830,1495
20231129,173200,109659584,830,830,830,830,0
20231129,173100,109659584,830,830,830,830,0
20231129,173000,109659584,830,830,830,830,0
20231129,172900,109659584,830,830,830,830,0
20231129,172800,109659584,830,830,830,830,0
20231129,172700,109659584,830,830,830,830,0
20231129,172600,109659584,830,830,830,830,0
20231129,172500,109659584,830,830,830,830,0
20231129,172400,109659584,830,830,830,830,0
20231129,172300,109659584,830,830,830,830,0
20231129,172200,109659584,830,830,830,830,0
20231129,172100,109659584,830,830,830,830,0
20231129,172000,109659584,830,830,830,830,0
20231129,171900,109659584,830,830,830,830,0
20231129,171800,109659584,830,830,830,830,0
20231129,171700,109659584,830,830,830,830,0
20231129,171600,109659584,830,830,830,830,0
20231129,171500,109659584,830,830,830,830,0
20231129,171400,109659584,830,830,830,830,0
20231129,171300,109659584,830,830,830,830,0
20231129,171200,109659584,830,830,830,830,0
20231129,171100,109659584,830,830,830,830,0
20231129,171000,109659584,830,830,830,830,0
20231129,170900,109659584,830,830,830,830,0
20231129,170800,109659584,830,830,830,830,0
20231129,170700,109659584,830,830,830,830,0
20231129,170600,109659584,830,830,830,830,0
20231129,170500,109659584,830,830,830,830,0
20231129,170400,109659584,830,830,830,830,0
20231129,170300,109659584,830,830,830,830,1495
20231129,170200,109659584,830,830,830,830,0
20231129,170100,109659584,830,830,830,830,0
20231129,170000,109659584,830,830,830,830,0
20231129,165900,109659584,830,830,830,830,0
20231129,165800,109659584,830,830,830,830,0
20231129,165700,109659584,830,830,830,830,0
20231129,165600,109659584,830,830,830,830,0
20231129,165500,109659584,830,830,830,830,0
20231129,165400,109659584,830,830,830,830,0
20231129,165300,109659584,830,830,830,830,0
20231129,165200,109659584,830,830,830,830,0
20231129,165100,109659584,830,830,830,830,0
20231129,165000,109659584,830,830,830,830,0
20231129,164900,109659584,830,830,830,830,0
20231129,164800,109659584,830,830,830,830,0
20231129,164700,109659584,830,830,830,830,0
20231129,164600,109659584,830,830,830,830,0
20231129,164500,109659584,830,830,830,830,0
20231129,164400,109659584,830,830,830,830,0
20231129,164300,109659584,830,830,830,830,0
20231129,164200,109659584,830,830,830,830,0
20231129,164100,109659584,830,830,830,830,0
20231129,164000,109659584,830,830,830,830,0
20231129,163900,109659584,830,830,830,830,0
20231129,163800,109659584,830,830,830,830,0
20231129,163700,109659584,830,830,830,830,0
20231129,163600,109659584,830,830,830,830,0
20231129,163500,109659584,830,830,830,830,0
20231129,163400,109659584,830,830,830,830,0
20231129,163300,109659584,830,830,830,830,1495
20231129,163200,109659584,830,830,830,830,0
20231129,163100,109659584,830,830,830,830,0
20231129,163000,109659584,830,830,830,830,0
20231129,162900,109659584,830,830,830,830,0
20231129,162800,109659584,830,830,830,830,0
20231129,162700,109659584,830,830,830,830,0
20231129,162600,109659584,830,830,830,830,0
20231129,162500,109659584,830,830,830,830,0
20231129,162400,109659584,830,830,830,830,0
20231129,162300,109659584,830,830,830,830,0
20231129,162200,109659584,830,830,830,830,0
20231129,162100,109659584,830,830,830,830,0
20231129,162000,109659584,830,830,830,830,0
20231129,161900,109659584,830,830,830,830,0
20231129,161800,109659584,830,830,830,830,0
20231129,161700,109659584,830,830,830,830,0
20231129,161600,109659584,830,830,830,830,0
20231129,161500,109659584,830,830,830,830,0
20231129,161400,109659584,830,830,830,830,0
20231129,161300,109659584,830,830,830,830,0
20231129,161200,109659584,830,830,830,830,0
20231129,161100,109659584,830,830,830,830,0
20231129,161000,109659584,830,830,830,830,0
20231129,160900,109659584,830,830,830,830,0
20231129,160800,109659584,830,830,830,830,0
20231129,160700,109659584,830,830,830,830,0
20231129,160600,109659584,830,830,830,830,0
20231129,160500,109659584,830,830,830,830,0
20231129,160400,109659584,830,830,830,830,0
20231129,160300,109659584,830,830,830,830,1495
20231129,160200,109659584,830,830,830,830,0
20231129,160100,109659584,830,830,830,830,0
20231129,160000,109659584,830,830,830,830,0
20231129,155900,109659584,830,830,830,830,0
20231129,155800,109659584,830,830,830,830,0
20231129,155700,109659584,830,830,830,830,0
20231129,155600,109659584,830,830,830,830,0
20231129,155500,109659584,830,830,830,830,0
20231129,155400,109659584,830,830,830,830,0
20231129,155300,109659584,830,830,830,830,0
20231129,155200,109659584,830,830,830,830,0
20231129,155100,109659584,830,830,830,830,0
20231129,155000,109659584,830,830,830,830,0
20231129,154900,109659584,830,830,830,830,0
20231129,154800,109659584,830,830,830,830,0
20231129,154700,109659584,830,830,830,830,0
20231129,154600,109659584,830,830,830,830,0
20231129,154500,109659584,830,830,830,830,0
20231129,154400,109659584,830,830,830,830,0
20231129,154300,109659584,830,830,830,830,0
20231129,154200,109659584,830,830,830,830,0
20231129,154100,109659584,830,830,830,830,0
20231129,154000,109659584,830,830,830,830,0
20231129,153900,109659584,830,830,830,830,0
20231129,153800,109659584,830,830,830,830,0
20231129,153700,109659584,830,830,830,830,0
20231129,153600,109659584,830,830,830,830,0
20231129,153500,109659584,830,830,830,830,0
20231129,153400,109659584,830,830,830,830,0
20231129,153300,109659584,830,830,830,830,1495
20231129,153200,109659584,830,830,830,830,0
20231129,153100,109659584,830,830,830,830,0
20231129,153000,109659584,830,830,830,830,1495
20231129,152900,108418734,830,830,830,830,0
20231129,152800,108418734,830,830,830,830,0
20231129,152700,108418734,830,830,830,830,0
20231129,152600,108418734,830,830,830,830,0
20231129,152500,108418734,830,830,830,830,0
20231129,152400,108418734,830,830,830,830,0
20231129,152300,108418734,830,830,830,830,0
20231129,152200,108418734,830,830,830,830,0
20231129,152100,108418734,830,830,830,830,0
20231129,152000,108418734,830,830,830,830,0
20231129,151900,108418734,830,828,830,828,20
20231129,151800,108402159,827,828,828,827,6
20231129,151700,108397192,828,828,828,828,0
20231129,151600,108397192,828,828,829,828,9
20231129,151500,108389733,827,827,827,827,1
20231129,151400,108388906,829,829,829,829,10
20231129,151300,108380616,830,830,830,830,0
20231129,151200,108380616,830,830,830,830,0
20231129,151100,108380616,830,828,830,828,120
20231129,151000,108281217,827,827,827,827,1
20231129,150900,108280390,825,825,825,825,0
20231129,150800,108280390,825,827,827,825,2000
20231129,150700,106629358,827,827,827,827,1
20231129,150600,106628531,825,825,825,825,0
20231129,150500,106628531,825,825,825,825,0
20231129,150400,106628531,825,825,825,825,0
20231129,150300,106628531,825,826,826,825,693
20231129,150200,106056804,825,825,825,825,0
20231129,150100,106056804,825,825,825,825,2237
20231129,150000,104211279,826,826,826,826,150
20231129,145900,104087379,826,826,826,826,430
20231129,145800,103732199,826,826,826,826,2184
20231129,145700,101928215,826,826,826,826,6633
20231129,145600,96449357,826,826,826,826,0
20231129,145500,96449357,826,826,826,826,743
20231129,145400,95835639,827,827,827,827,0
20231129,145300,95835639,827,827,827,827,310
20231129,145200,95579269,827,827,827,827,1000
20231129,145100,94752269,827,827,827,827,0
20231129,145000,94752269,827,827,827,827,0
20231129,144900,94752269,827,827,827,827,0
20231129,144800,94752269,827,827,827,827,0
20231129,144700,94752269,827,827,827,827,500
20231129,144600,94338769,828,828,828,828,100
20231129,144500,94255969,828,828,828,828,1
20231129,144400,94255141,828,828,828,828,0
20231129,144300,94255141,828,828,828,828,4
20231129,144200,94251829,828,828,828,828,136
20231129,144100,94139221,828,828,828,828,30
20231129,144000,94114381,828,827,828,827,2673
20231129,143900,91901138,828,828,828,828,0
20231129,143800,91901138,828,828,828,828,4
20231129,143700,91897826,828,829,829,828,1005
20231129,143600,91065681,829,829,829,829,0
20231129,143500,91065681,829,829,829,829,1
20231129,143400,91064852,828,828,828,828,1000
20231129,143300,90236852,828,828,828,828,0
20231129,143200,90236852,828,828,828,828,1000
20231129,143100,89408852,828,828,828,828,1000
20231129,143000,88580852,828,828,828,828,2
20231129,142900,88579196,829,829,829,829,265
20231129,142800,88359511,828,828,828,828,50
20231129,142700,88318111,829,829,829,829,3
20231129,142600,88315624,831,830,831,830,50
20231129,142500,88274122,832,832,832,832,0
20231129,142400,88274122,832,830,832,830,64
20231129,142300,88220943,827,827,827,827,0
20231129,142200,88220943,827,828,828,827,300
20231129,142100,87972840,827,827,827,827,0
20231129,142000,87972840,827,827,827,827,0
20231129,141900,87972840,827,827,827,827,0
20231129,141800,87972840,827,827,827,827,2049
20231129,141700,86278317,827,827,827,827,800
20231129,141600,85616717,827,827,827,827,3400
20231129,141500,82804917,832,832,832,832,0
20231129,141400,82804917,832,832,832,832,0
20231129,141300,82804917,832,832,832,832,2
20231129,141200,82803253,828,828,828,828,521
20231129,141100,82371865,832,832,832,832,1
20231129,141000,82371033,832,832,832,832,0
20231129,140900,82371033,832,828,832,828,16
20231129,140800,82357781,828,828,828,828,0
20231129,140700,82357781,828,828,828,828,1900
20231129,140600,80784581,828,829,829,828,11
20231129,140500,80775463,829,829,829,829,2900
20231129,140400,78371363,829,829,829,829,1200
20231129,140300,77376563,830,830,830,830,0
20231129,140200,77376563,830,830,830,830,0
20231129,140100,77376563,830,830,830,830,943
20231129,140000,76593873,832,832,832,832,100
20231129,135900,76510673,832,832,832,832,0
20231129,135800,76510673,832,832,832,832,12
20231129,135700,76500689,831,831,831,831,500
20231129,135600,76085189,830,830,830,830,0
20231129,135500,76085189,830,830,830,830,0
20231129,135400,76085189,830,830,830,830,5000
20231129,135300,71935189,831,831,831,831,0
20231129,135200,71935189,831,830,831,830,764
20231129,135100,71300367,830,830,830,830,0
20231129,135000,71300367,830,830,830,830,20
20231129,134900,71283767,830,830,830,830,0
20231129,134800,71283767,830,830,830,830,2
20231129,134700,71282107,831,831,831,831,4
20231129,134600,71278783,829,829,829,829,0
20231129,134500,71278783,829,829,829,829,20
20231129,134400,71262203,829,829,829,829,492
20231129,134300,70854335,829,829,829,829,1
20231129,134200,70853506,829,829,829,829,22
20231129,134100,70835268,829,829,829,829,0
20231129,134000,70835268,829,829,829,829,0
20231129,133900,70835268,829,829,829,829,0
20231129,133800,70835268,829,829,829,829,140
20231129,133700,70719208,829,829,829,829,71
20231129,133600,70660349,829,829,829,829,0
20231129,133500,70660349,829,829,829,829,0
20231129,133400,70660349,829,829,829,829,1765
20231129,133300,69197164,828,828,828,828,0
20231129,133200,69197164,828,828,828,828,0
20231129,133100,69197164,828,828,828,828,0
20231129,133000,69197164,828,828,828,828,0
20231129,132900,69197164,828,829,829,828,4000
20231129,132800,65882839,829,829,829,829,0
20231129,132700,65882839,829,829,829,829,700
20231129,132600,65302539,829,829,829,829,0
20231129,132500,65302539,829,829,829,829,0
20231129,132400,65302539,829,829,829,829,0
20231129,132300,65302539,829,830,830,829,1700
20231129,132200,63891804,831,831,831,831,0
20231129,132100,63891804,831,831,831,831,0
20231129,132000,63891804,831,831,831,831,0
20231129,131900,63891804,831,831,831,831,0
20231129,131800,63891804,831,831,831,831,0
20231129,131700,63891804,831,831,831,831,0
20231129,131600,63891804,831,831,831,831,0
20231129,131500,63891804,831,830,831,830,637
20231129,131400,63363093,831,831,831,831,0
20231129,131300,63363093,831,831,831,831,64
20231129,131200,63309909,832,832,832,832,120
20231129,131100,63210069,831,831,831,831,0
20231129,131000,63210069,831,831,831,831,0
20231129,130900,63210069,831,831,831,831,0
20231129,130800,63210069,831,831,831,831,200
20231129,130700,63043869,832,831,832,831,2
20231129,130600,63042206,831,831,831,831,0
20231129,130500,63042206,831,831,831,831,0
20231129,130400,63042206,831,831,831,831,0
20231129,130300,63042206,831,831,831,831,0
20231129,130200,63042206,831,831,831,831,84
20231129,130100,62972402,831,831,831,831,30
20231129,130000,62947472,830,830,830,830,0
20231129,125900,62947472,830,830,830,830,0
20231129,125800,62947472,830,830,830,830,0
20231129,125700,62947472,830,829,830,829,12
20231129,125600,62937516,831,831,831,831,0
20231129,125500,62937516,831,831,831,831,210
20231129,125400,62763006,831,830,831,830,2
20231129,125300,62761345,830,830,830,830,0
20231129,125200,62761345,830,830,830,830,0
20231129,125100,62761345,830,829,830,829,2
20231129,125000,62759686,830,830,830,830,1037
20231129,124900,61898976,830,830,830,830,0
20231129,124800,61898976,830,830,830,830,0
20231129,124700,61898976,830,830,830,830,12
20231129,124600,61889016,830,831,832,830,580
20231129,124500,61407087,831,831,831,831,5
20231129,124400,61402932,831,831,831,831,0
20231129,124300,61402932,831,831,831,831,0
20231129,124200,61402932,831,831,831,831,0
20231129,124100,61402932,831,831,831,831,0
20231129,124000,61402932,831,831,831,831,0
20231129,123900,61402932,831,831,831,831,270
20231129,123800,61178562,832,832,832,832,30
20231129,123700,61153602,832,832,832,832,0
20231129,123600,61153602,832,832,832,832,0
20231129,123500,61153602,832,832,832,832,0
20231129,123400,61153602,832,832,832,832,0
20231129,123300,61153602,832,832,832,832,0
20231129,123200,61153602,832,832,832,832,10
20231129,123100,61145282,831,831,831,831,0
20231129,123000,61145282,831,832,832,831,1083
20231129,122900,60245303,832,832,832,832,6
20231129,122800,60240311,832,832,832,832,0
20231129,122700,60240311,832,831,832,831,321
20231129,122600,59973470,831,831,831,831,4
20231129,122500,59970146,831,831,831,831,0
20231129,122400,59970146,831,831,831,831,0
20231129,122300,59970146,831,831,831,831,0
20231129,122200,59970146,831,831,831,831,1
20231129,122100,59969315,831,831,831,831,30
20231129,122000,59944385,831,831,831,831,0
20231129,121900,59944385,831,831,831,831,0
20231129,121800,59944385,831,831,831,831,6
20231129,121700,59939399,829,829,829,829,147
20231129,121600,59817536,829,829,829,829,0
20231129,121500,59817536,829,829,829,829,0
20231129,121400,59817536,829,829,829,829,992
20231129,121300,58995168,830,830,830,830,0
20231129,121200,58995168,830,830,830,830,0
20231129,121100,58995168,830,830,830,830,1
20231129,121000,58994338,830,830,830,830,0
20231129,120900,58994338,830,830,830,830,7
20231129,120800,58988528,833,833,833,833,0
20231129,120700,58988528,833,829,833,829,2500
20231129,120600,56914591,829,829,830,829,2000
20231129,120500,55256590,829,831,831,829,1710
20231129,120400,53838745,831,831,831,831,53
20231129,120300,53794702,831,831,831,831,0
20231129,120200,53794702,831,831,831,831,200
20231129,120100,53628502,831,831,831,831,0
20231129,120000,53628502,831,831,831,831,0
20231129,115900,53628502,831,831,831,831,0
20231129,115800,53628502,831,831,831,831,0
20231129,115700,53628502,831,831,831,831,0
20231129,115600,53628502,831,831,831,831,0
20231129,115500,53628502,831,831,831,831,0
20231129,115400,53628502,831,831,831,831,10
20231129,115300,53620192,830,830,830,830,0
20231129,115200,53620192,830,830,830,830,568
20231129,115100,53148752,830,830,830,830,90
20231129,115000,53074052,830,830,830,830,5
20231129,114900,53069902,830,830,830,830,0
20231129,114800,53069902,830,830,830,830,0
20231129,114700,53069902,830,830,830,830,103
20231129,114600,52984412,830,830,830,830,2
20231129,114500,52982752,830,830,830,830,0
20231129,114400,52982752,830,830,830,830,200
20231129,114300,52816752,829,829,829,829,247
20231129,114200,52611989,830,830,830,830,0
20231129,114100,52611989,830,830,830,830,500
20231129,114000,52196989,829,829,829,829,0
20231129,113900,52196989,829,829,829,829,0
20231129,113800,52196989,829,829,829,829,0
20231129,113700,52196989,829,829,829,829,0
20231129,113600,52196989,829,829,829,829,0
20231129,113500,52196989,829,829,829,829,1162
20231129,113400,51233691,830,830,830,830,0
20231129,113300,51233691,830,830,830,830,1538
20231129,113200,49957151,831,831,831,831,200
20231129,113100,49790951,831,831,831,831,0
20231129,113000,49790951,831,831,831,831,200
20231129,112900,49624751,830,830,830,830,0
20231129,112800,49624751,830,830,830,830,0
20231129,112700,49624751,830,830,830,830,0
20231129,112600,49624751,830,830,830,830,0
20231129,112500,49624751,830,832,832,830,5000
20231129,112400,45470959,832,832,832,832,3104
20231129,112300,42888431,832,832,832,832,0
20231129,112200,42888431,832,832,832,832,300
20231129,112100,42638831,832,832,832,832,0
20231129,112000,42638831,832,832,832,832,0
20231129,111900,42638831,832,832,832,832,0
20231129,111800,42638831,832,832,832,832,0
20231129,111700,42638831,832,832,832,832,0
20231129,111600,42638831,832,832,832,832,0
20231129,111500,42638831,832,832,832,832,0
20231129,111400,42638831,832,832,832,832,0
20231129,111300,42638831,832,830,832,830,2
20231129,111200,42637169,831,831,831,831,0
20231129,111100,42637169,831,831,831,831,0
20231129,111000,42637169,831,831,831,831,0
20231129,110900,42637169,831,831,831,831,0
20231129,110800,42637169,831,831,831,831,0
20231129,110700,42637169,831,831,831,831,0
20231129,110600,42637169,831,831,831,831,0
20231129,110500,42637169,831,830,831,830,375
20231129,110400,42325548,830,830,830,830,0
20231129,110300,42325548,830,830,830,830,0
20231129,110200,42325548,830,830,830,830,0
20231129,110100,42325548,830,830,830,830,0
20231129,110000,42325548,830,830,830,830,0
20231129,105900,42325548,830,830,830,830,1500
20231129,105800,41080548,830,830,830,830,78
20231129,105700,41015808,830,830,830,830,12
20231129,105600,41005848,830,830,830,830,10
20231129,105500,40997548,832,832,832,832,0
20231129,105400,40997548,832,832,832,832,0
20231129,105300,40997548,832,830,832,830,27
20231129,105200,40975086,828,828,828,828,0
20231129,105100,40975086,828,832,832,828,13002
20231129,105000,30199361,832,833,833,832,1578
20231129,104900,28886449,833,833,833,833,3
20231129,104800,28883950,833,833,833,833,0
20231129,104700,28883950,833,833,833,833,43
20231129,104600,28848131,832,832,832,832,81
20231129,104500,28780739,832,832,832,832,5
20231129,104400,28776579,832,832,832,832,0
20231129,104300,28776579,832,832,832,832,0
20231129,104200,28776579,832,832,832,832,0
20231129,104100,28776579,832,832,832,832,0
20231129,104000,28776579,832,832,832,832,258
20231129,103900,28561923,831,831,831,831,1
20231129,103800,28561092,831,831,831,831,0
20231129,103700,28561092,831,831,831,831,0
20231129,103600,28561092,831,831,831,831,0
20231129,103500,28561092,831,831,831,831,800
20231129,103400,27896292,831,831,831,831,100
20231129,103300,27813192,831,831,831,831,0
20231129,103200,27813192,831,831,831,831,0
20231129,103100,27813192,831,831,831,831,0
20231129,103000,27813192,831,831,831,831,168
20231129,102900,27673584,831,831,831,831,0
20231129,102800,27673584,831,831,831,831,0
20231129,102700,27673584,831,831,831,831,186
20231129,102600,27519018,830,830,830,830,815
20231129,102500,26842568,830,830,830,830,85
20231129,102400,26772018,831,830,831,830,5
20231129,102300,26767864,830,830,830,830,3000
20231129,102200,24277864,830,831,831,830,142
20231129,102100,24159994,830,830,830,830,0
20231129,102000,24159994,830,830,830,830,0
20231129,101900,24159994,830,830,830,830,0
20231129,101800,24159994,830,830,830,830,0
20231129,101700,24159994,830,830,830,830,0
20231129,101600,24159994,830,830,830,830,1617
20231129,101500,22817884,831,832,832,831,384
20231129,101400,22498770,832,832,832,832,0
20231129,101300,22498770,832,832,832,832,4
20231129,101200,22495442,832,832,832,832,328
20231129,101100,22222546,832,832,832,832,0
20231129,101000,22222546,832,832,832,832,0
20231129,100900,22222546,832,832,832,832,0
20231129,100800,22222546,832,832,832,832,213
20231129,100700,22045330,830,831,831,830,424
20231129,100600,21693408,831,830,831,830,1206
20231129,100500,20692427,830,831,831,830,30
20231129,100400,20667498,831,831,831,831,0
20231129,100300,20667498,831,833,833,831,16
20231129,100200,20654185,834,833,834,833,10
20231129,100100,20645847,828,834,834,828,3500
20231129,100000,17736108,834,834,834,834,400
20231129,095900,17402508,834,834,834,834,0
20231129,095800,17402508,834,834,836,834,5
20231129,095700,17398333,836,836,836,836,41
20231129,095600,17364057,837,837,837,837,0
20231129,095500,17364057,837,837,837,837,71
20231129,095400,17304630,837,837,837,837,0
20231129,095300,17304630,837,837,837,837,0
20231129,095200,17304630,837,837,837,837,20
20231129,095100,17287890,837,837,837,837,17
20231129,095000,17273661,837,837,837,837,27
20231129,094900,17251062,837,837,837,837,1
20231129,094800,17250225,833,833,833,833,0
20231129,094700,17250225,833,836,837,833,592
20231129,094600,16756059,836,836,836,836,0
20231129,094500,16756059,836,836,836,836,0
20231129,094400,16756059,836,836,836,836,78
20231129,094300,16690851,836,836,836,836,10
20231129,094200,16682491,836,834,836,834,1212
20231129,094100,15669666,834,833,834,833,93
20231129,094000,15592107,833,833,833,833,1
20231129,093900,15591274,831,833,833,831,3
20231129,093800,15588778,833,835,835,833,122
20231129,093700,15486949,835,835,835,835,1
20231129,093600,15486114,831,831,831,831,0
20231129,093500,15486114,831,831,831,831,1
20231129,093400,15485283,835,834,835,834,3
20231129,093300,15482780,834,834,834,834,0
20231129,093200,15482780,834,833,835,833,5
20231129,093100,15478610,832,830,832,830,1471
20231129,093000,14257612,830,829,830,829,2
20231129,092900,14255953,828,828,828,828,0
20231129,092800,14255953,828,829,829,828,3673
20231129,092700,11213807,829,831,831,829,48
20231129,092600,11173966,833,832,833,832,286
20231129,092500,10935814,829,829,829,829,1823
20231129,092400,9424547,828,827,828,827,3
20231129,092300,9422064,826,831,831,826,2074
20231129,092200,7702798,830,830,830,830,0
20231129,092100,7702798,830,831,831,830,110
20231129,092000,7611496,831,832,832,831,1001
20231129,091900,6779612,832,832,832,831,100
20231129,091800,6696413,832,832,833,832,207
20231129,091700,6524182,834,830,834,829,269
20231129,091600,6299901,829,831,834,829,1082
20231129,091500,5397669,836,833,836,831,1055
20231129,091400,4516094,840,840,840,840,0
20231129,091300,4516094,840,829,840,829,1701
20231129,091200,3094341,835,835,835,835,504
20231129,091100,2673501,835,835,835,830,102
20231129,091000,2588831,828,828,828,828,0
20231129,090900,2588831,828,828,828,828,0
20231129,090800,2588831,828,828,828,828,0
20231129,090700,2588831,828,840,840,828,942
20231129,090600,1807273,841,835,842,834,242
20231129,090500,1604597,832,833,833,832,70
20231129,090400,1546337,835,835,835,835,30
20231129,090300,1521287,835,835,835,823,238
20231129,090200,1323180,843,843,843,843,0
20231129,090100,1323180,843,843,843,843,0
20231129,090000,1323180,843,842,843,839,1573