stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241129,204500,22291305,378,378,378,378,4384
20241129,204400,22291305,378,378,378,378,0
20241129,204300,22291305,378,378,378,378,0
20241129,204200,22291305,378,378,378,378,0
20241129,204100,22291305,378,378,378,378,0
20241129,204000,22291305,378,378,378,378,0
20241129,203900,22291305,378,378,378,378,0
20241129,203800,22291305,378,378,378,378,0
20241129,203700,22291305,378,378,378,378,0
20241129,203600,22291305,378,378,378,378,0
20241129,203500,22291305,378,378,378,378,0
20241129,203400,22291305,378,378,378,378,0
20241129,203300,22291305,378,378,378,378,0
20241129,203200,22291305,378,378,378,378,0
20241129,203100,22291305,378,378,378,378,0
20241129,203000,22291305,378,378,378,378,0
20241129,202900,22291305,378,378,378,378,0
20241129,202800,22291305,378,378,378,378,0
20241129,202700,22291305,378,378,378,378,0
20241129,202600,22291305,378,378,378,378,0
20241129,202500,22291305,378,378,378,378,0
20241129,202400,22291305,378,378,378,378,0
20241129,202300,22291305,378,378,378,378,0
20241129,202200,22291305,378,378,378,378,0
20241129,202100,22291305,378,378,378,378,0
20241129,202000,22291305,378,378,378,378,0
20241129,201900,22291305,378,378,378,378,0
20241129,201800,22291305,378,378,378,378,0
20241129,201700,22291305,378,378,378,378,0
20241129,201600,22291305,378,378,378,378,0
20241129,201500,22291305,378,378,378,378,4384
20241129,201400,22291305,378,378,378,378,0
20241129,201300,22291305,378,378,378,378,0
20241129,201200,22291305,378,378,378,378,0
20241129,201100,22291305,378,378,378,378,0
20241129,201000,22291305,378,378,378,378,0
20241129,200900,22291305,378,378,378,378,0
20241129,200800,22291305,378,378,378,378,0
20241129,200700,22291305,378,378,378,378,0
20241129,200600,22291305,378,378,378,378,0
20241129,200500,22291305,378,378,378,378,0
20241129,200400,22291305,378,378,378,378,0
20241129,200300,22291305,378,378,378,378,0
20241129,200200,22291305,378,378,378,378,0
20241129,200100,22291305,378,378,378,378,0
20241129,200000,22291305,378,378,378,378,0
20241129,195900,22291305,378,378,378,378,0
20241129,195800,22291305,378,378,378,378,0
20241129,195700,22291305,378,378,378,378,0
20241129,195600,22291305,378,378,378,378,0
20241129,195500,22291305,378,378,378,378,0
20241129,195400,22291305,378,378,378,378,0
20241129,195300,22291305,378,378,378,378,0
20241129,195200,22291305,378,378,378,378,0
20241129,195100,22291305,378,378,378,378,0
20241129,195000,22291305,378,378,378,378,0
20241129,194900,22291305,378,378,378,378,0
20241129,194800,22291305,378,378,378,378,0
20241129,194700,22291305,378,378,378,378,0
20241129,194600,22291305,378,378,378,378,0
20241129,194500,22291305,378,378,378,378,4384
20241129,194400,22291305,378,378,378,378,0
20241129,194300,22291305,378,378,378,378,0
20241129,194200,22291305,378,378,378,378,0
20241129,194100,22291305,378,378,378,378,0
20241129,194000,22291305,378,378,378,378,0
20241129,193900,22291305,378,378,378,378,0
20241129,193800,22291305,378,378,378,378,0
20241129,193700,22291305,378,378,378,378,0
20241129,193600,22291305,378,378,378,378,0
20241129,193500,22291305,378,378,378,378,0
20241129,193400,22291305,378,378,378,378,0
20241129,193300,22291305,378,378,378,378,0
20241129,193200,22291305,378,378,378,378,0
20241129,193100,22291305,378,378,378,378,0
20241129,193000,22291305,378,378,378,378,0
20241129,192900,22291305,378,378,378,378,0
20241129,192800,22291305,378,378,378,378,0
20241129,192700,22291305,378,378,378,378,0
20241129,192600,22291305,378,378,378,378,0
20241129,192500,22291305,378,378,378,378,0
20241129,192400,22291305,378,378,378,378,0
20241129,192300,22291305,378,378,378,378,0
20241129,192200,22291305,378,378,378,378,0
20241129,192100,22291305,378,378,378,378,0
20241129,192000,22291305,378,378,378,378,0
20241129,191900,22291305,378,378,378,378,0
20241129,191800,22291305,378,378,378,378,0
20241129,191700,22291305,378,378,378,378,0
20241129,191600,22291305,378,378,378,378,0
20241129,191500,22291305,378,378,378,378,4384
20241129,191400,22291305,378,378,378,378,0
20241129,191300,22291305,378,378,378,378,0
20241129,191200,22291305,378,378,378,378,0
20241129,191100,22291305,378,378,378,378,0
20241129,191000,22291305,378,378,378,378,0
20241129,190900,22291305,378,378,378,378,0
20241129,190800,22291305,378,378,378,378,0
20241129,190700,22291305,378,378,378,378,0
20241129,190600,22291305,378,378,378,378,0
20241129,190500,22291305,378,378,378,378,0
20241129,190400,22291305,378,378,378,378,0
20241129,190300,22291305,378,378,378,378,0
20241129,190200,22291305,378,378,378,378,0
20241129,190100,22291305,378,378,378,378,0
20241129,190000,22291305,378,378,378,378,0
20241129,185900,22291305,378,378,378,378,0
20241129,185800,22291305,378,378,378,378,0
20241129,185700,22291305,378,378,378,378,0
20241129,185600,22291305,378,378,378,378,0
20241129,185500,22291305,378,378,378,378,0
20241129,185400,22291305,378,378,378,378,0
20241129,185300,22291305,378,378,378,378,0
20241129,185200,22291305,378,378,378,378,0
20241129,185100,22291305,378,378,378,378,0
20241129,185000,22291305,378,378,378,378,0
20241129,184900,22291305,378,378,378,378,0
20241129,184800,22291305,378,378,378,378,0
20241129,184700,22291305,378,378,378,378,0
20241129,184600,22291305,378,378,378,378,0
20241129,184500,22291305,378,378,378,378,4384
20241129,184400,22291305,378,378,378,378,0
20241129,184300,22291305,378,378,378,378,0
20241129,184200,22291305,378,378,378,378,0
20241129,184100,22291305,378,378,378,378,0
20241129,184000,22291305,378,378,378,378,0
20241129,183900,22291305,378,378,378,378,0
20241129,183800,22291305,378,378,378,378,0
20241129,183700,22291305,378,378,378,378,0
20241129,183600,22291305,378,378,378,378,0
20241129,183500,22291305,378,378,378,378,0
20241129,183400,22291305,378,378,378,378,0
20241129,183300,22291305,378,378,378,378,0
20241129,183200,22291305,378,378,378,378,0
20241129,183100,22291305,378,378,378,378,0
20241129,183000,22291305,378,378,378,378,0
20241129,182900,22291305,378,378,378,378,0
20241129,182800,22291305,378,378,378,378,0
20241129,182700,22291305,378,378,378,378,0
20241129,182600,22291305,378,378,378,378,0
20241129,182500,22291305,378,378,378,378,0
20241129,182400,22291305,378,378,378,378,0
20241129,182300,22291305,378,378,378,378,0
20241129,182200,22291305,378,378,378,378,0
20241129,182100,22291305,378,378,378,378,0
20241129,182000,22291305,378,378,378,378,0
20241129,181900,22291305,378,378,378,378,0
20241129,181800,22291305,378,378,378,378,0
20241129,181700,22291305,378,378,378,378,0
20241129,181600,22291305,378,378,378,378,0
20241129,181500,22291305,378,378,378,378,4384
20241129,181400,22291305,378,378,378,378,0
20241129,181300,22291305,378,378,378,378,0
20241129,181200,22291305,378,378,378,378,0
20241129,181100,22291305,378,378,378,378,0
20241129,181000,22291305,378,378,378,378,0
20241129,180900,22291305,378,378,378,378,0
20241129,180800,22291305,378,378,378,378,0
20241129,180700,22291305,378,378,378,378,0
20241129,180600,22291305,378,378,378,378,0
20241129,180500,22291305,378,378,378,378,0
20241129,180400,22291305,378,378,378,378,0
20241129,180300,22291305,378,378,378,378,0
20241129,180200,22291305,378,378,378,378,0
20241129,180100,22291305,378,378,378,378,0
20241129,180000,22291305,378,378,378,378,0
20241129,175900,22291305,378,378,378,378,0
20241129,175800,22291305,378,378,378,378,0
20241129,175700,22291305,378,378,378,378,0
20241129,175600,22291305,378,378,378,378,0
20241129,175500,22291305,378,378,378,378,0
20241129,175400,22291305,378,378,378,378,0
20241129,175300,22291305,378,378,378,378,0
20241129,175200,22291305,378,378,378,378,0
20241129,175100,22291305,378,378,378,378,0
20241129,175000,22291305,378,378,378,378,0
20241129,174900,22291305,378,378,378,378,0
20241129,174800,22291305,378,378,378,378,0
20241129,174700,22291305,378,378,378,378,0
20241129,174600,22291305,378,378,378,378,0
20241129,174500,22291305,378,378,378,378,4384
20241129,174400,22291305,378,378,378,378,0
20241129,174300,22291305,378,378,378,378,0
20241129,174200,22291305,378,378,378,378,0
20241129,174100,22291305,378,378,378,378,0
20241129,174000,22291305,378,378,378,378,0
20241129,173900,22291305,378,378,378,378,0
20241129,173800,22291305,378,378,378,378,0
20241129,173700,22291305,378,378,378,378,0
20241129,173600,22291305,378,378,378,378,0
20241129,173500,22291305,378,378,378,378,0
20241129,173400,22291305,378,378,378,378,0
20241129,173300,22291305,378,378,378,378,0
20241129,173200,22291305,378,378,378,378,0
20241129,173100,22291305,378,378,378,378,0
20241129,173000,22291305,378,378,378,378,0
20241129,172900,22291305,378,378,378,378,0
20241129,172800,22291305,378,378,378,378,0
20241129,172700,22291305,378,378,378,378,0
20241129,172600,22291305,378,378,378,378,0
20241129,172500,22291305,378,378,378,378,0
20241129,172400,22291305,378,378,378,378,0
20241129,172300,22291305,378,378,378,378,0
20241129,172200,22291305,378,378,378,378,0
20241129,172100,22291305,378,378,378,378,0
20241129,172000,22291305,378,378,378,378,0
20241129,171900,22291305,378,378,378,378,0
20241129,171800,22291305,378,378,378,378,0
20241129,171700,22291305,378,378,378,378,0
20241129,171600,22291305,378,378,378,378,0
20241129,171500,22291305,378,378,378,378,4384
20241129,171400,22291305,378,378,378,378,0
20241129,171300,22291305,378,378,378,378,0
20241129,171200,22291305,378,378,378,378,0
20241129,171100,22291305,378,378,378,378,0
20241129,171000,22291305,378,378,378,378,0
20241129,170900,22291305,378,378,378,378,0
20241129,170800,22291305,378,378,378,378,0
20241129,170700,22291305,378,378,378,378,0
20241129,170600,22291305,378,378,378,378,0
20241129,170500,22291305,378,378,378,378,0
20241129,170400,22291305,378,378,378,378,0
20241129,170300,22291305,378,378,378,378,0
20241129,170200,22291305,378,378,378,378,0
20241129,170100,22291305,378,378,378,378,0
20241129,170000,22291305,378,378,378,378,0
20241129,165900,22291305,378,378,378,378,0
20241129,165800,22291305,378,378,378,378,0
20241129,165700,22291305,378,378,378,378,0
20241129,165600,22291305,378,378,378,378,0
20241129,165500,22291305,378,378,378,378,0
20241129,165400,22291305,378,378,378,378,0
20241129,165300,22291305,378,378,378,378,0
20241129,165200,22291305,378,378,378,378,0
20241129,165100,22291305,378,378,378,378,0
20241129,165000,22291305,378,378,378,378,0
20241129,164900,22291305,378,378,378,378,0
20241129,164800,22291305,378,378,378,378,0
20241129,164700,22291305,378,378,378,378,0
20241129,164600,22291305,378,378,378,378,0
20241129,164500,22291305,378,378,378,378,4384
20241129,164400,22291305,378,378,378,378,0
20241129,164300,22291305,378,378,378,378,0
20241129,164200,22291305,378,378,378,378,0
20241129,164100,22291305,378,378,378,378,0
20241129,164000,22291305,378,378,378,378,0
20241129,163900,22291305,378,378,378,378,0
20241129,163800,22291305,378,378,378,378,0
20241129,163700,22291305,378,378,378,378,0
20241129,163600,22291305,378,378,378,378,0
20241129,163500,22291305,378,378,378,378,0
20241129,163400,22291305,378,378,378,378,0
20241129,163300,22291305,378,378,378,378,0
20241129,163200,22291305,378,378,378,378,0
20241129,163100,22291305,378,378,378,378,0
20241129,163000,22291305,378,378,378,378,0
20241129,162900,22291305,378,378,378,378,0
20241129,162800,22291305,378,378,378,378,0
20241129,162700,22291305,378,378,378,378,0
20241129,162600,22291305,378,378,378,378,0
20241129,162500,22291305,378,378,378,378,0
20241129,162400,22291305,378,378,378,378,0
20241129,162300,22291305,378,378,378,378,0
20241129,162200,22291305,378,378,378,378,0
20241129,162100,22291305,378,378,378,378,0
20241129,162000,22291305,378,378,378,378,0
20241129,161900,22291305,378,378,378,378,0
20241129,161800,22291305,378,378,378,378,0
20241129,161700,22291305,378,378,378,378,0
20241129,161600,22291305,378,378,378,378,0
20241129,161500,22291305,378,378,378,378,4384
20241129,161400,22291305,378,378,378,378,0
20241129,161300,22291305,378,378,378,378,0
20241129,161200,22291305,378,378,378,378,0
20241129,161100,22291305,378,378,378,378,0
20241129,161000,22291305,378,378,378,378,0
20241129,160900,22291305,378,378,378,378,0
20241129,160800,22291305,378,378,378,378,0
20241129,160700,22291305,378,378,378,378,0
20241129,160600,22291305,378,378,378,378,0
20241129,160500,22291305,378,378,378,378,0
20241129,160400,22291305,378,378,378,378,0
20241129,160300,22291305,378,378,378,378,0
20241129,160200,22291305,378,378,378,378,0
20241129,160100,22291305,378,378,378,378,0
20241129,160000,22291305,378,378,378,378,0
20241129,155900,22291305,378,378,378,378,0
20241129,155800,22291305,378,378,378,378,0
20241129,155700,22291305,378,378,378,378,0
20241129,155600,22291305,378,378,378,378,0
20241129,155500,22291305,378,378,378,378,0
20241129,155400,22291305,378,378,378,378,0
20241129,155300,22291305,378,378,378,378,0
20241129,155200,22291305,378,378,378,378,0
20241129,155100,22291305,378,378,378,378,0
20241129,155000,22291305,378,378,378,378,0
20241129,154900,22291305,378,378,378,378,0
20241129,154800,22291305,378,378,378,378,0
20241129,154700,22291305,378,378,378,378,0
20241129,154600,22291305,378,378,378,378,0
20241129,154500,22291305,378,378,378,378,4384
20241129,154400,22291305,378,378,378,378,0
20241129,154300,22291305,378,378,378,378,0
20241129,154200,22291305,378,378,378,378,0
20241129,154100,22291305,378,378,378,378,0
20241129,154000,22291305,378,378,378,378,0
20241129,153900,22291305,378,378,378,378,0
20241129,153800,22291305,378,378,378,378,0
20241129,153700,22291305,378,378,378,378,0
20241129,153600,22291305,378,378,378,378,0
20241129,153500,22291305,378,378,378,378,0
20241129,153400,22291305,378,378,378,378,0
20241129,153300,22291305,378,378,378,378,0
20241129,153200,22291305,378,378,378,378,0
20241129,153100,22291305,378,378,378,378,0
20241129,153000,22291305,378,378,378,378,4384
20241129,152900,20634153,390,390,390,390,0
20241129,152800,20634153,390,390,390,390,0
20241129,152700,20634153,390,390,390,390,0
20241129,152600,20634153,390,390,390,390,0
20241129,152500,20634153,390,390,390,390,0
20241129,152400,20634153,390,390,390,390,0
20241129,152300,20634153,390,390,390,390,0
20241129,152200,20634153,390,390,390,390,0
20241129,152100,20634153,390,390,390,390,0
20241129,152000,20634153,390,390,390,390,0
20241129,151900,20634153,390,388,390,388,148
20241129,151800,20576543,386,387,387,386,800
20241129,151700,20267637,387,387,387,387,47
20241129,151600,20249448,387,387,387,387,47
20241129,151500,20231259,387,387,387,387,1173
20241129,151400,19777308,387,387,387,387,0
20241129,151300,19777308,387,387,387,387,0
20241129,151200,19777308,387,387,387,387,0
20241129,151100,19777308,387,387,387,387,3
20241129,151000,19776147,386,386,386,386,0
20241129,150900,19776147,386,386,386,386,0
20241129,150800,19776147,386,386,386,386,0
20241129,150700,19776147,386,388,388,386,20
20241129,150600,19768423,386,386,386,386,18
20241129,150500,19761475,386,386,386,386,178
20241129,150400,19692767,386,386,386,386,14
20241129,150300,19687363,386,386,386,386,11
20241129,150200,19683117,386,386,386,386,0
20241129,150100,19683117,386,386,386,386,47
20241129,150000,19664975,386,386,386,386,0
20241129,145900,19664975,386,386,386,386,0
20241129,145800,19664975,386,386,386,386,0
20241129,145700,19664975,386,386,386,386,1
20241129,145600,19664589,386,386,386,386,0
20241129,145500,19664589,386,386,386,386,2
20241129,145400,19663817,386,387,387,386,42
20241129,145300,19647571,386,387,387,386,147
20241129,145200,19590719,386,386,386,386,0
20241129,145100,19590719,386,386,386,386,0
20241129,145000,19590719,386,386,386,386,50
20241129,144900,19571419,386,386,386,386,0
20241129,144800,19571419,386,386,386,386,0
20241129,144700,19571419,386,386,386,386,55
20241129,144600,19550189,386,386,386,386,0
20241129,144500,19550189,386,386,386,386,0
20241129,144400,19550189,386,387,387,386,818
20241129,144300,19234340,389,389,389,389,0
20241129,144200,19234340,389,389,389,389,0
20241129,144100,19234340,389,389,389,389,0
20241129,144000,19234340,389,389,389,389,10
20241129,143900,19230450,386,386,386,386,0
20241129,143800,19230450,386,386,386,386,0
20241129,143700,19230450,386,386,386,386,0
20241129,143600,19230450,386,386,386,386,0
20241129,143500,19230450,386,386,386,386,0
20241129,143400,19230450,386,386,386,386,0
20241129,143300,19230450,386,386,386,386,0
20241129,143200,19230450,386,386,386,386,0
20241129,143100,19230450,386,386,386,386,0
20241129,143000,19230450,386,386,386,386,0
20241129,142900,19230450,386,386,386,386,0
20241129,142800,19230450,386,386,386,386,0
20241129,142700,19230450,386,386,386,386,0
20241129,142600,19230450,386,386,386,386,0
20241129,142500,19230450,386,386,386,386,0
20241129,142400,19230450,386,386,386,386,0
20241129,142300,19230450,386,386,386,386,0
20241129,142200,19230450,386,386,386,386,40
20241129,142100,19215010,386,386,386,386,0
20241129,142000,19215010,386,386,386,386,0
20241129,141900,19215010,386,386,386,386,0
20241129,141800,19215010,386,386,386,386,0
20241129,141700,19215010,386,386,386,386,0
20241129,141600,19215010,386,386,386,386,0
20241129,141500,19215010,386,386,386,386,0
20241129,141400,19215010,386,386,386,386,0
20241129,141300,19215010,386,386,386,386,0
20241129,141200,19215010,386,386,386,386,0
20241129,141100,19215010,386,386,386,386,0
20241129,141000,19215010,386,386,386,386,0
20241129,140900,19215010,386,386,386,386,0
20241129,140800,19215010,386,386,386,386,548
20241129,140700,19003482,387,387,387,387,0
20241129,140600,19003482,387,387,387,387,1155
20241129,140500,18556497,390,390,390,390,0
20241129,140400,18556497,390,390,390,390,0
20241129,140300,18556497,390,390,390,390,0
20241129,140200,18556497,390,390,390,390,0
20241129,140100,18556497,390,390,390,390,0
20241129,140000,18556497,390,390,390,390,0
20241129,135900,18556497,390,390,390,390,0
20241129,135800,18556497,390,390,390,390,0
20241129,135700,18556497,390,390,390,390,0
20241129,135600,18556497,390,390,390,390,0
20241129,135500,18556497,390,390,390,390,0
20241129,135400,18556497,390,390,390,390,4
20241129,135300,18554937,387,387,387,387,0
20241129,135200,18554937,387,387,387,387,0
20241129,135100,18554937,387,387,387,387,0
20241129,135000,18554937,387,387,387,387,0
20241129,134900,18554937,387,387,387,387,0
20241129,134800,18554937,387,387,387,387,0
20241129,134700,18554937,387,387,387,387,0
20241129,134600,18554937,387,387,387,387,0
20241129,134500,18554937,387,387,387,387,0
20241129,134400,18554937,387,387,387,387,0
20241129,134300,18554937,387,387,387,387,0
20241129,134200,18554937,387,387,387,387,0
20241129,134100,18554937,387,387,387,387,0
20241129,134000,18554937,387,387,387,387,0
20241129,133900,18554937,387,387,387,387,3080
20241129,133800,17362977,386,389,389,386,4000
20241129,133700,15817278,390,390,390,390,0
20241129,133600,15817278,390,390,390,390,0
20241129,133500,15817278,390,390,390,390,0
20241129,133400,15817278,390,390,390,390,0
20241129,133300,15817278,390,390,390,390,0
20241129,133200,15817278,390,390,390,390,0
20241129,133100,15817278,390,390,390,390,0
20241129,133000,15817278,390,390,390,390,0
20241129,132900,15817278,390,390,390,390,0
20241129,132800,15817278,390,390,390,390,0
20241129,132700,15817278,390,390,390,390,0
20241129,132600,15817278,390,390,390,390,0
20241129,132500,15817278,390,390,390,390,0
20241129,132400,15817278,390,390,390,390,0
20241129,132300,15817278,390,390,390,390,0
20241129,132200,15817278,390,390,390,390,0
20241129,132100,15817278,390,390,390,390,0
20241129,132000,15817278,390,390,390,390,0
20241129,131900,15817278,390,390,390,390,0
20241129,131800,15817278,390,390,390,390,1020
20241129,131700,15419478,391,391,391,391,1033
20241129,131600,15015575,391,391,391,391,0
20241129,131500,15015575,391,391,391,391,0
20241129,131400,15015575,391,391,391,391,0
20241129,131300,15015575,391,391,391,391,0
20241129,131200,15015575,391,391,391,391,0
20241129,131100,15015575,391,391,391,391,0
20241129,131000,15015575,391,391,391,391,0
20241129,130900,15015575,391,391,391,391,0
20241129,130800,15015575,391,391,391,391,0
20241129,130700,15015575,391,391,391,391,0
20241129,130600,15015575,391,391,391,391,0
20241129,130500,15015575,391,391,391,391,1
20241129,130400,15015184,391,391,391,391,0
20241129,130300,15015184,391,391,391,391,0
20241129,130200,15015184,391,391,391,391,0
20241129,130100,15015184,391,391,391,391,0
20241129,130000,15015184,391,391,391,391,0
20241129,125900,15015184,391,391,391,391,0
20241129,125800,15015184,391,391,391,391,25
20241129,125700,15005409,389,389,389,389,0
20241129,125600,15005409,389,389,389,389,0
20241129,125500,15005409,389,389,389,389,0
20241129,125400,15005409,389,389,389,389,0
20241129,125300,15005409,389,389,389,389,0
20241129,125200,15005409,389,390,390,389,3750
20241129,125100,13543015,390,390,390,390,0
20241129,125000,13543015,390,390,390,390,0
20241129,124900,13543015,390,390,390,390,0
20241129,124800,13543015,390,390,390,390,0
20241129,124700,13543015,390,390,390,390,154
20241129,124600,13482955,390,390,390,390,0
20241129,124500,13482955,390,390,390,390,0
20241129,124400,13482955,390,390,390,390,0
20241129,124300,13482955,390,390,390,390,0
20241129,124200,13482955,390,390,390,390,0
20241129,124100,13482955,390,390,390,390,0
20241129,124000,13482955,390,390,390,390,0
20241129,123900,13482955,390,390,390,390,0
20241129,123800,13482955,390,390,390,390,0
20241129,123700,13482955,390,390,390,390,0
20241129,123600,13482955,390,390,390,390,0
20241129,123500,13482955,390,390,390,390,0
20241129,123400,13482955,390,391,391,390,323
20241129,123300,13356695,390,390,390,390,111
20241129,123200,13313405,389,389,389,389,0
20241129,123100,13313405,389,387,389,387,427
20241129,123000,13147904,388,388,388,388,443
20241129,122900,12976020,390,390,390,390,398
20241129,122800,12820800,390,390,390,390,0
20241129,122700,12820800,390,390,390,390,0
20241129,122600,12820800,390,390,390,390,0
20241129,122500,12820800,390,390,390,390,0
20241129,122400,12820800,390,390,390,390,0
20241129,122300,12820800,390,390,390,390,0
20241129,122200,12820800,390,390,390,390,0
20241129,122100,12820800,390,390,390,390,0
20241129,122000,12820800,390,390,390,390,0
20241129,121900,12820800,390,390,390,390,2
20241129,121800,12820020,390,390,390,390,0
20241129,121700,12820020,390,390,390,390,0
20241129,121600,12820020,390,390,390,390,0
20241129,121500,12820020,390,390,390,390,0
20241129,121400,12820020,390,390,390,390,0
20241129,121300,12820020,390,388,390,388,3000
20241129,121200,11651591,388,388,388,388,0
20241129,121100,11651591,388,388,388,388,0
20241129,121000,11651591,388,388,388,388,0
20241129,120900,11651591,388,388,388,388,0
20241129,120800,11651591,388,388,388,388,1
20241129,120700,11651203,387,387,387,387,0
20241129,120600,11651203,387,387,387,387,0
20241129,120500,11651203,387,387,387,387,0
20241129,120400,11651203,387,387,387,387,0
20241129,120300,11651203,387,387,387,387,0
20241129,120200,11651203,387,387,387,387,0
20241129,120100,11651203,387,387,387,387,0
20241129,120000,11651203,387,387,387,387,0
20241129,115900,11651203,387,387,387,387,0
20241129,115800,11651203,387,387,387,387,0
20241129,115700,11651203,387,388,388,387,22
20241129,115600,11642669,387,387,387,387,0
20241129,115500,11642669,387,387,387,387,0
20241129,115400,11642669,387,387,387,387,0
20241129,115300,11642669,387,387,387,387,0
20241129,115200,11642669,387,387,387,387,0
20241129,115100,11642669,387,387,387,387,0
20241129,115000,11642669,387,387,387,387,0
20241129,114900,11642669,387,387,387,387,0
20241129,114800,11642669,387,387,387,387,0
20241129,114700,11642669,387,387,387,387,0
20241129,114600,11642669,387,387,387,387,17
20241129,114500,11636090,387,387,387,387,161
20241129,114400,11573783,386,386,386,386,0
20241129,114300,11573783,386,386,386,386,0
20241129,114200,11573783,386,386,386,386,0
20241129,114100,11573783,386,386,386,386,0
20241129,114000,11573783,386,386,386,386,0
20241129,113900,11573783,386,386,386,386,0
20241129,113800,11573783,386,386,386,386,0
20241129,113700,11573783,386,386,386,386,0
20241129,113600,11573783,386,386,386,386,0
20241129,113500,11573783,386,386,386,386,2
20241129,113400,11573011,386,386,386,386,18
20241129,113300,11566063,386,386,386,386,18
20241129,113200,11559115,386,386,386,386,18
20241129,113100,11552167,386,386,386,386,18
20241129,113000,11545219,386,386,386,386,19
20241129,112900,11537885,386,386,386,386,18
20241129,112800,11530937,386,386,386,386,18
20241129,112700,11523989,386,386,386,386,18
20241129,112600,11517041,386,386,386,386,18
20241129,112500,11510093,386,386,386,386,19
20241129,112400,11502759,386,386,386,386,18
20241129,112300,11495811,386,386,386,386,18
20241129,112200,11488863,386,386,386,386,18
20241129,112100,11481915,386,386,386,386,18
20241129,112000,11474967,386,386,386,386,19
20241129,111900,11467633,386,386,386,386,18
20241129,111800,11460685,386,386,386,386,20
20241129,111700,11452965,386,386,386,386,18
20241129,111600,11446017,386,386,386,386,19
20241129,111500,11438683,386,386,386,386,18
20241129,111400,11431735,386,386,386,386,18
20241129,111300,11424787,386,386,386,386,18
20241129,111200,11417839,386,386,386,386,18
20241129,111100,11410891,386,386,386,386,19
20241129,111000,11403557,386,386,386,386,18
20241129,110900,11396609,386,386,386,386,18
20241129,110800,11389661,386,385,386,385,18
20241129,110700,11382714,380,380,386,380,492
20241129,110600,11195654,380,380,380,380,18
20241129,110500,11188814,380,378,380,378,31
20241129,110400,11177060,380,380,380,380,18
20241129,110300,11170220,380,380,380,380,68
20241129,110200,11144380,380,380,380,380,19
20241129,110100,11137160,380,380,380,380,249
20241129,110000,11042540,380,380,380,380,18
20241129,105900,11035700,380,380,380,380,218
20241129,105800,10952860,380,380,380,380,19
20241129,105700,10945640,380,380,380,380,18
20241129,105600,10938800,380,379,380,379,18
20241129,105500,10931963,379,379,379,379,18
20241129,105400,10925141,375,380,380,375,3518
20241129,105300,9604711,380,380,380,380,19
20241129,105200,9597491,380,380,380,380,18
20241129,105100,9590651,380,380,380,380,18
20241129,105000,9583811,380,380,380,380,18
20241129,104900,9576971,380,380,380,380,18
20241129,104800,9570131,380,380,380,380,19
20241129,104700,9562911,380,380,380,380,18
20241129,104600,9556071,380,380,380,380,21
20241129,104500,9548091,380,380,380,380,18
20241129,104400,9541251,380,379,380,379,42
20241129,104300,9525314,380,380,380,380,21
20241129,104200,9517334,380,380,380,380,18
20241129,104100,9510494,380,380,380,380,18
20241129,104000,9503654,380,380,380,380,18
20241129,103900,9496814,380,380,380,380,19
20241129,103800,9489594,380,380,380,380,497
20241129,103700,9300734,380,380,380,380,18
20241129,103600,9293894,380,380,380,380,18
20241129,103500,9287054,380,380,380,380,19
20241129,103400,9279834,380,380,380,380,18
20241129,103300,9272994,380,380,380,380,18
20241129,103200,9266154,380,380,380,380,18
20241129,103100,9259314,380,380,380,380,18
20241129,103000,9252474,380,380,380,380,20
20241129,102900,9244874,380,380,380,380,1958
20241129,102800,8500834,380,380,380,380,2238
20241129,102700,7650394,380,380,380,380,18
20241129,102600,7643554,380,380,380,380,18
20241129,102500,7636714,380,380,380,380,1011
20241129,102400,7252534,380,380,380,380,23
20241129,102300,7243794,380,380,380,380,18
20241129,102200,7236954,380,380,380,380,18
20241129,102100,7230114,380,380,380,380,19
20241129,102000,7222894,380,380,380,380,18
20241129,101900,7216054,380,380,380,380,18
20241129,101800,7209214,380,380,380,380,35
20241129,101700,7195914,380,380,380,380,20
20241129,101600,7188314,380,380,380,380,19
20241129,101500,7181094,380,380,380,380,18
20241129,101400,7174254,380,380,380,380,4289
20241129,101300,5544434,380,380,380,380,18
20241129,101200,5537594,380,380,380,380,19
20241129,101100,5530374,380,380,380,380,21
20241129,101000,5522394,380,380,380,380,1018
20241129,100900,5135554,380,380,380,380,27
20241129,100800,5125294,380,380,380,380,28
20241129,100700,5114654,380,380,380,380,69
20241129,100600,5088434,380,380,380,380,18
20241129,100500,5081594,380,380,380,380,18
20241129,100400,5074754,380,380,380,380,518
20241129,100300,4877914,380,380,380,380,2949
20241129,100200,3757294,381,384,384,381,181
20241129,100100,3688226,385,386,386,385,53
20241129,100000,3667803,386,386,386,386,18
20241129,095900,3660855,386,386,386,386,18
20241129,095800,3653907,386,386,386,386,19
20241129,095700,3646573,386,386,386,386,18
20241129,095600,3639625,386,386,386,386,18
20241129,095500,3632677,386,386,386,386,18
20241129,095400,3625729,386,386,386,386,18
20241129,095300,3618781,386,386,386,386,19
20241129,095200,3611447,384,386,386,384,418
20241129,095100,3450899,386,385,386,385,18
20241129,095000,3443964,386,386,386,386,18
20241129,094900,3437016,386,386,386,386,19
20241129,094800,3429682,386,385,386,385,18
20241129,094700,3422735,384,384,384,384,610
20241129,094600,3188495,384,384,384,384,218
20241129,094500,3104783,384,384,384,384,19
20241129,094400,3097487,381,384,384,381,1019
20241129,094300,2709191,384,384,384,384,29
20241129,094200,2698055,384,384,384,384,20
20241129,094100,2690375,384,384,384,384,18
20241129,094000,2683463,384,384,384,384,19
20241129,093900,2676167,382,385,385,382,518
20241129,093800,2478237,382,384,384,382,37
20241129,093700,2464055,384,384,384,384,18
20241129,093600,2457143,384,383,384,381,1094
20241129,093500,2039580,384,384,384,384,19
20241129,093400,2032284,384,384,384,384,18
20241129,093300,2025372,384,384,384,384,18
20241129,093200,2018460,384,384,384,384,18
20241129,093100,2011548,384,384,384,384,1019
20241129,093000,1620252,383,385,385,383,208
20241129,092900,1540552,385,385,385,385,18
20241129,092800,1533622,385,383,385,383,31
20241129,092700,1521713,385,385,385,385,18
20241129,092600,1514783,385,385,385,385,19
20241129,092500,1507468,385,385,385,385,23
20241129,092400,1498613,385,386,386,384,2832
20241129,092300,408009,385,385,385,385,0
20241129,092200,408009,385,385,385,385,0
20241129,092100,408009,385,385,385,385,0
20241129,092000,408009,385,385,385,385,0
20241129,091900,408009,385,385,385,385,0
20241129,091800,408009,385,385,385,385,0
20241129,091700,408009,385,385,385,385,0
20241129,091600,408009,385,385,385,385,0
20241129,091500,408009,385,385,385,385,0
20241129,091400,408009,385,385,385,385,0
20241129,091300,408009,385,385,385,385,0
20241129,091200,408009,385,385,385,385,0
20241129,091100,408009,385,385,385,385,13
20241129,091000,403004,386,386,386,386,622
20241129,090900,162912,386,388,388,386,181
20241129,090800,93026,386,386,386,386,0
20241129,090700,93026,386,386,386,386,0
20241129,090600,93026,386,386,386,386,0
20241129,090500,93026,386,386,386,386,0
20241129,090400,93026,386,386,386,386,0
20241129,090300,93026,386,386,386,386,57
20241129,090200,71024,386,386,386,386,18
20241129,090100,64076,386,386,386,386,18
20241129,090000,57128,386,386,386,386,148