stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231128,183700,136557056,609,609,609,609,8512
20231128,183600,136557056,609,609,609,609,0
20231128,183500,136557056,609,609,609,609,0
20231128,183400,136557056,609,609,609,609,0
20231128,183300,136557056,609,609,609,609,0
20231128,183200,136557056,609,609,609,609,0
20231128,183100,136557056,609,609,609,609,0
20231128,183000,136557056,609,609,609,609,0
20231128,182900,136557056,609,609,609,609,0
20231128,182800,136557056,609,609,609,609,0
20231128,182700,136557056,609,609,609,609,0
20231128,182600,136557056,609,609,609,609,0
20231128,182500,136557056,609,609,609,609,0
20231128,182400,136557056,609,609,609,609,0
20231128,182300,136557056,609,609,609,609,0
20231128,182200,136557056,609,609,609,609,0
20231128,182100,136557056,609,609,609,609,0
20231128,182000,136557056,609,609,609,609,0
20231128,181900,136557056,609,609,609,609,0
20231128,181800,136557056,609,609,609,609,0
20231128,181700,136557056,609,609,609,609,0
20231128,181600,136557056,609,609,609,609,0
20231128,181500,136557056,609,609,609,609,0
20231128,181400,136557056,609,609,609,609,0
20231128,181300,136557056,609,609,609,609,0
20231128,181200,136557056,609,609,609,609,0
20231128,181100,136557056,609,609,609,609,0
20231128,181000,136557056,609,609,609,609,0
20231128,180900,136557056,609,609,609,609,0
20231128,180800,136557056,609,609,609,609,0
20231128,180700,136557056,609,609,609,609,8512
20231128,180600,136557056,609,609,609,609,0
20231128,180500,136557056,609,609,609,609,0
20231128,180400,136557056,609,609,609,609,0
20231128,180300,136557056,609,609,609,609,0
20231128,180200,136557056,609,609,609,609,0
20231128,180100,136557056,609,609,609,609,0
20231128,180000,136557056,609,609,609,609,0
20231128,175900,136557056,609,609,609,609,0
20231128,175800,136557056,609,609,609,609,0
20231128,175700,136557056,609,609,609,609,0
20231128,175600,136557056,609,609,609,609,0
20231128,175500,136557056,609,609,609,609,0
20231128,175400,136557056,609,609,609,609,0
20231128,175300,136557056,609,609,609,609,0
20231128,175200,136557056,609,609,609,609,0
20231128,175100,136557056,609,609,609,609,0
20231128,175000,136557056,609,609,609,609,0
20231128,174900,136557056,609,609,609,609,0
20231128,174800,136557056,609,609,609,609,0
20231128,174700,136557056,609,609,609,609,0
20231128,174600,136557056,609,609,609,609,0
20231128,174500,136557056,609,609,609,609,0
20231128,174400,136557056,609,609,609,609,0
20231128,174300,136557056,609,609,609,609,0
20231128,174200,136557056,609,609,609,609,0
20231128,174100,136557056,609,609,609,609,0
20231128,174000,136557056,609,609,609,609,0
20231128,173900,136557056,609,609,609,609,0
20231128,173800,136557056,609,609,609,609,0
20231128,173700,136557056,609,609,609,609,8512
20231128,173600,136557056,609,609,609,609,0
20231128,173500,136557056,609,609,609,609,0
20231128,173400,136557056,609,609,609,609,0
20231128,173300,136557056,609,609,609,609,0
20231128,173200,136557056,609,609,609,609,0
20231128,173100,136557056,609,609,609,609,0
20231128,173000,136557056,609,609,609,609,0
20231128,172900,136557056,609,609,609,609,0
20231128,172800,136557056,609,609,609,609,0
20231128,172700,136557056,609,609,609,609,0
20231128,172600,136557056,609,609,609,609,0
20231128,172500,136557056,609,609,609,609,0
20231128,172400,136557056,609,609,609,609,0
20231128,172300,136557056,609,609,609,609,0
20231128,172200,136557056,609,609,609,609,0
20231128,172100,136557056,609,609,609,609,0
20231128,172000,136557056,609,609,609,609,0
20231128,171900,136557056,609,609,609,609,0
20231128,171800,136557056,609,609,609,609,0
20231128,171700,136557056,609,609,609,609,0
20231128,171600,136557056,609,609,609,609,0
20231128,171500,136557056,609,609,609,609,0
20231128,171400,136557056,609,609,609,609,0
20231128,171300,136557056,609,609,609,609,0
20231128,171200,136557056,609,609,609,609,0
20231128,171100,136557056,609,609,609,609,0
20231128,171000,136557056,609,609,609,609,0
20231128,170900,136557056,609,609,609,609,0
20231128,170800,136557056,609,609,609,609,0
20231128,170700,136557056,609,609,609,609,8512
20231128,170600,136557056,609,609,609,609,0
20231128,170500,136557056,609,609,609,609,0
20231128,170400,136557056,609,609,609,609,0
20231128,170300,136557056,609,609,609,609,0
20231128,170200,136557056,609,609,609,609,0
20231128,170100,136557056,609,609,609,609,0
20231128,170000,136557056,609,609,609,609,0
20231128,165900,136557056,609,609,609,609,0
20231128,165800,136557056,609,609,609,609,0
20231128,165700,136557056,609,609,609,609,0
20231128,165600,136557056,609,609,609,609,0
20231128,165500,136557056,609,609,609,609,0
20231128,165400,136557056,609,609,609,609,0
20231128,165300,136557056,609,609,609,609,0
20231128,165200,136557056,609,609,609,609,0
20231128,165100,136557056,609,609,609,609,0
20231128,165000,136557056,609,609,609,609,0
20231128,164900,136557056,609,609,609,609,0
20231128,164800,136557056,609,609,609,609,0
20231128,164700,136557056,609,609,609,609,0
20231128,164600,136557056,609,609,609,609,0
20231128,164500,136557056,609,609,609,609,0
20231128,164400,136557056,609,609,609,609,0
20231128,164300,136557056,609,609,609,609,0
20231128,164200,136557056,609,609,609,609,0
20231128,164100,136557056,609,609,609,609,0
20231128,164000,136557056,609,609,609,609,0
20231128,163900,136557056,609,609,609,609,0
20231128,163800,136557056,609,609,609,609,0
20231128,163700,136557056,609,609,609,609,8512
20231128,163600,136557056,609,609,609,609,0
20231128,163500,136557056,609,609,609,609,0
20231128,163400,136557056,609,609,609,609,0
20231128,163300,136557056,609,609,609,609,0
20231128,163200,136557056,609,609,609,609,0
20231128,163100,136557056,609,609,609,609,0
20231128,163000,136557056,609,609,609,609,0
20231128,162900,136557056,609,609,609,609,0
20231128,162800,136557056,609,609,609,609,0
20231128,162700,136557056,609,609,609,609,0
20231128,162600,136557056,609,609,609,609,0
20231128,162500,136557056,609,609,609,609,0
20231128,162400,136557056,609,609,609,609,0
20231128,162300,136557056,609,609,609,609,0
20231128,162200,136557056,609,609,609,609,0
20231128,162100,136557056,609,609,609,609,0
20231128,162000,136557056,609,609,609,609,0
20231128,161900,136557056,609,609,609,609,0
20231128,161800,136557056,609,609,609,609,0
20231128,161700,136557056,609,609,609,609,0
20231128,161600,136557056,609,609,609,609,0
20231128,161500,136557056,609,609,609,609,0
20231128,161400,136557056,609,609,609,609,0
20231128,161300,136557056,609,609,609,609,0
20231128,161200,136557056,609,609,609,609,0
20231128,161100,136557056,609,609,609,609,0
20231128,161000,136557056,609,609,609,609,0
20231128,160900,136557056,609,609,609,609,0
20231128,160800,136557056,609,609,609,609,0
20231128,160700,136557056,609,609,609,609,8512
20231128,160600,136557056,609,609,609,609,0
20231128,160500,136557056,609,609,609,609,0
20231128,160400,136557056,609,609,609,609,0
20231128,160300,136557056,609,609,609,609,0
20231128,160200,136557056,609,609,609,609,0
20231128,160100,136557056,609,609,609,609,0
20231128,160000,136557056,609,609,609,609,0
20231128,155900,136557056,609,609,609,609,0
20231128,155800,136557056,609,609,609,609,0
20231128,155700,136557056,609,609,609,609,0
20231128,155600,136557056,609,609,609,609,0
20231128,155500,136557056,609,609,609,609,0
20231128,155400,136557056,609,609,609,609,0
20231128,155300,136557056,609,609,609,609,0
20231128,155200,136557056,609,609,609,609,0
20231128,155100,136557056,609,609,609,609,0
20231128,155000,136557056,609,609,609,609,0
20231128,154900,136557056,609,609,609,609,0
20231128,154800,136557056,609,609,609,609,0
20231128,154700,136557056,609,609,609,609,0
20231128,154600,136557056,609,609,609,609,0
20231128,154500,136557056,609,609,609,609,0
20231128,154400,136557056,609,609,609,609,0
20231128,154300,136557056,609,609,609,609,0
20231128,154200,136557056,609,609,609,609,0
20231128,154100,136557056,609,609,609,609,0
20231128,154000,136557056,609,609,609,609,0
20231128,153900,136557056,609,609,609,609,0
20231128,153800,136557056,609,609,609,609,0
20231128,153700,136557056,609,609,609,609,8512
20231128,153600,136557056,609,609,609,609,0
20231128,153500,136557056,609,609,609,609,0
20231128,153400,136557056,609,609,609,609,0
20231128,153300,136557056,609,609,609,609,0
20231128,153200,136557056,609,609,609,609,0
20231128,153100,136557056,609,609,609,609,0
20231128,153000,136557056,609,609,609,609,8512
20231128,152900,131373248,610,610,610,610,0
20231128,152800,131373248,610,610,610,610,0
20231128,152700,131373248,610,610,610,610,0
20231128,152600,131373248,610,610,610,610,0
20231128,152500,131373248,610,610,610,610,0
20231128,152400,131373248,610,610,610,610,0
20231128,152300,131373248,610,610,610,610,0
20231128,152200,131373248,610,610,610,610,0
20231128,152100,131373248,610,610,610,610,0
20231128,152000,131373248,610,610,610,610,0
20231128,151900,131373248,610,610,610,610,0
20231128,151800,131373248,610,612,612,610,56
20231128,151700,131339061,612,612,612,612,5
20231128,151600,131336001,614,614,614,614,4
20231128,151500,131333545,610,610,610,610,3109
20231128,151400,129437055,610,610,610,610,0
20231128,151300,129437055,610,610,610,610,3
20231128,151200,129435225,610,610,610,610,0
20231128,151100,129435225,610,611,611,610,2000
20231128,151000,128214675,613,613,613,613,0
20231128,150900,128214675,613,613,613,613,0
20231128,150800,128214675,613,613,613,613,0
20231128,150700,128214675,613,613,613,613,0
20231128,150600,128214675,613,612,613,609,20174
20231128,150500,115905817,612,612,612,612,0
20231128,150400,115905817,612,612,612,612,0
20231128,150300,115905817,612,612,612,612,30
20231128,150200,115887457,612,612,612,612,20
20231128,150100,115875217,612,612,612,612,55
20231128,150000,115841557,612,612,612,612,15
20231128,145900,115832377,612,612,612,612,0
20231128,145800,115832377,612,612,612,612,2
20231128,145700,115831153,611,611,611,611,1646
20231128,145600,114825447,611,611,611,611,30
20231128,145500,114807117,611,611,611,611,120
20231128,145400,114733797,611,612,612,611,1185
20231128,145300,114009757,612,612,612,612,1
20231128,145200,114009145,612,612,612,612,210
20231128,145100,113880625,612,612,612,612,0
20231128,145000,113880625,612,612,612,612,324
20231128,144900,113682337,612,612,612,612,350
20231128,144800,113468137,612,612,612,612,0
20231128,144700,113468137,612,612,612,612,0
20231128,144600,113468137,612,612,612,611,1836
20231128,144500,112344705,611,611,611,611,0
20231128,144400,112344705,611,611,611,611,0
20231128,144300,112344705,611,611,611,611,32
20231128,144200,112325153,612,612,612,612,0
20231128,144100,112325153,612,612,612,612,27
20231128,144000,112308629,612,612,612,612,100
20231128,143900,112247429,612,612,612,612,100
20231128,143800,112186229,613,613,613,613,0
20231128,143700,112186229,613,613,613,613,0
20231128,143600,112186229,613,613,613,613,0
20231128,143500,112186229,613,613,613,613,0
20231128,143400,112186229,613,613,613,613,69
20231128,143300,112143932,613,613,613,613,0
20231128,143200,112143932,613,613,613,613,0
20231128,143100,112143932,613,613,613,613,101
20231128,143000,112082019,613,613,613,613,0
20231128,142900,112082019,613,612,613,612,1897
20231128,142800,110921053,614,614,614,614,5
20231128,142700,110917983,614,614,614,614,1500
20231128,142600,109996983,614,614,614,614,0
20231128,142500,109996983,614,614,614,614,100
20231128,142400,109935583,614,614,614,614,0
20231128,142300,109935583,614,614,614,614,0
20231128,142200,109935583,614,614,614,614,0
20231128,142100,109935583,614,614,614,614,0
20231128,142000,109935583,614,614,614,614,0
20231128,141900,109935583,614,614,614,614,0
20231128,141800,109935583,614,614,614,614,0
20231128,141700,109935583,614,614,614,614,0
20231128,141600,109935583,614,614,614,614,0
20231128,141500,109935583,614,614,614,614,0
20231128,141400,109935583,614,614,614,614,6271
20231128,141300,106085189,613,613,613,613,0
20231128,141200,106085189,613,613,613,613,150
20231128,141100,105993239,614,614,614,614,0
20231128,141000,105993239,614,614,614,614,0
20231128,140900,105993239,614,614,614,614,0
20231128,140800,105993239,614,614,614,614,0
20231128,140700,105993239,614,614,614,614,0
20231128,140600,105993239,614,614,614,614,0
20231128,140500,105993239,614,614,614,614,0
20231128,140400,105993239,614,614,614,614,0
20231128,140300,105993239,614,614,614,614,0
20231128,140200,105993239,614,614,614,614,0
20231128,140100,105993239,614,614,614,614,1503
20231128,140000,105070397,612,612,612,612,0
20231128,135900,105070397,612,612,612,612,0
20231128,135800,105070397,612,612,612,612,0
20231128,135700,105070397,612,612,612,612,99
20231128,135600,105009809,613,613,613,613,1
20231128,135500,105009196,614,614,614,614,0
20231128,135400,105009196,614,614,614,614,0
20231128,135300,105009196,614,614,614,614,0
20231128,135200,105009196,614,614,614,614,0
20231128,135100,105009196,614,614,614,614,0
20231128,135000,105009196,614,614,614,614,444
20231128,134900,104736580,614,614,614,614,136
20231128,134800,104653076,614,614,614,614,0
20231128,134700,104653076,614,614,614,614,0
20231128,134600,104653076,614,614,614,614,0
20231128,134500,104653076,614,614,614,614,1
20231128,134400,104652462,611,611,611,611,0
20231128,134300,104652462,611,611,611,611,0
20231128,134200,104652462,611,611,611,611,0
20231128,134100,104652462,611,611,611,611,0
20231128,134000,104652462,611,611,611,611,0
20231128,133900,104652462,611,611,611,611,0
20231128,133800,104652462,611,611,611,611,0
20231128,133700,104652462,611,611,611,611,0
20231128,133600,104652462,611,612,612,611,1000
20231128,133500,104041457,611,611,611,611,0
20231128,133400,104041457,611,611,611,611,0
20231128,133300,104041457,611,612,612,611,2000
20231128,133200,102819449,611,611,611,611,0
20231128,133100,102819449,611,611,611,611,0
20231128,133000,102819449,611,611,611,611,0
20231128,132900,102819449,611,612,612,611,4000
20231128,132800,100375436,614,614,614,614,0
20231128,132700,100375436,614,614,614,614,0
20231128,132600,100375436,614,614,614,614,0
20231128,132500,100375436,614,614,614,614,0
20231128,132400,100375436,614,614,614,614,2
20231128,132300,100374208,615,614,615,614,3000
20231128,132200,98529391,615,613,615,613,5000
20231128,132100,95456611,613,613,613,613,1
20231128,132000,95455998,614,614,614,614,0
20231128,131900,95455998,614,613,614,613,50
20231128,131800,95425316,613,613,613,613,100
20231128,131700,95364016,613,610,613,610,2
20231128,131600,95362793,610,610,610,610,0
20231128,131500,95362793,610,610,610,610,0
20231128,131400,95362793,610,610,610,610,0
20231128,131300,95362793,610,610,610,610,5
20231128,131200,95359743,609,609,609,609,0
20231128,131100,95359743,609,609,609,609,0
20231128,131000,95359743,609,612,612,609,36420
20231128,130900,73123667,612,612,612,612,100
20231128,130800,73062467,612,612,612,612,0
20231128,130700,73062467,612,612,612,612,0
20231128,130600,73062467,612,612,612,612,30
20231128,130500,73044107,612,612,612,612,0
20231128,130400,73044107,612,612,612,612,1603
20231128,130300,72063071,612,612,612,612,0
20231128,130200,72063071,612,612,612,612,1
20231128,130100,72062459,612,612,612,612,0
20231128,130000,72062459,612,612,612,612,7
20231128,125900,72058175,612,612,612,612,3189
20231128,125800,70106507,613,613,613,613,15
20231128,125700,70097312,612,612,612,612,0
20231128,125600,70097312,612,612,612,612,0
20231128,125500,70097312,612,612,612,612,0
20231128,125400,70097312,612,612,612,612,0
20231128,125300,70097312,612,613,613,612,1299
20231128,125200,69301537,613,613,613,613,0
20231128,125100,69301537,613,613,613,613,713
20231128,125000,68864468,613,613,613,613,0
20231128,124900,68864468,613,613,613,613,0
20231128,124800,68864468,613,612,613,612,4
20231128,124700,68862017,612,612,612,612,1
20231128,124600,68861405,612,612,612,612,29
20231128,124500,68843657,613,613,613,613,0
20231128,124400,68843657,613,613,613,613,8
20231128,124300,68838753,613,613,613,613,0
20231128,124200,68838753,613,613,613,613,1
20231128,124100,68838140,612,613,613,612,30
20231128,124000,68819779,612,612,612,612,58
20231128,123900,68784283,613,613,613,613,7
20231128,123800,68779992,613,613,613,613,0
20231128,123700,68779992,613,613,613,613,0
20231128,123600,68779992,613,613,613,613,20
20231128,123500,68767732,613,613,613,613,0
20231128,123400,68767732,613,613,613,613,2
20231128,123300,68766506,612,612,612,612,0
20231128,123200,68766506,612,612,612,612,0
20231128,123100,68766506,612,612,612,612,0
20231128,123000,68766506,612,612,612,612,1502
20231128,122900,67847282,613,613,613,613,0
20231128,122800,67847282,613,613,613,613,0
20231128,122700,67847282,613,613,613,613,15
20231128,122600,67838087,612,612,612,612,59
20231128,122500,67801979,613,613,613,613,35
20231128,122400,67780524,613,613,613,613,0
20231128,122300,67780524,613,613,613,613,0
20231128,122200,67780524,613,613,613,613,3
20231128,122100,67778685,612,612,612,612,1537
20231128,122000,66838041,612,612,612,612,0
20231128,121900,66838041,612,612,612,612,0
20231128,121800,66838041,612,613,613,612,40
20231128,121700,66813551,613,613,613,613,10
20231128,121600,66807421,612,612,612,612,0
20231128,121500,66807421,612,612,612,612,0
20231128,121400,66807421,612,612,612,612,1
20231128,121300,66806809,612,612,612,612,0
20231128,121200,66806809,612,612,612,612,60
20231128,121100,66770089,612,612,612,612,0
20231128,121000,66770089,612,612,612,612,0
20231128,120900,66770089,612,612,612,612,0
20231128,120800,66770089,612,612,612,612,1700
20231128,120700,65729689,613,613,613,613,0
20231128,120600,65729689,613,613,613,613,100
20231128,120500,65668389,613,613,613,613,631
20231128,120400,65281586,613,613,613,613,382
20231128,120300,65047420,613,612,613,612,1290
20231128,120200,64256840,613,612,613,612,347
20231128,120100,64044176,612,612,612,612,70
20231128,120000,64001336,612,612,612,612,1074
20231128,115900,63344048,613,613,613,613,1
20231128,115800,63343435,612,613,613,612,1000
20231128,115700,62731434,612,612,612,612,1000
20231128,115600,62119434,615,612,615,612,8
20231128,115500,62114529,612,612,612,612,0
20231128,115400,62114529,612,613,613,612,100
20231128,115300,62053317,615,615,615,615,0
20231128,115200,62053317,615,615,615,615,0
20231128,115100,62053317,615,615,615,615,0
20231128,115000,62053317,615,615,615,615,4
20231128,114900,62050857,615,615,615,615,0
20231128,114800,62050857,615,615,615,615,0
20231128,114700,62050857,615,613,615,613,75
20231128,114600,62004816,614,614,614,614,0
20231128,114500,62004816,614,614,614,614,3
20231128,114400,62002974,612,612,612,612,179
20231128,114300,61893426,611,611,611,611,163
20231128,114200,61793833,611,612,612,611,4910
20231128,114100,58790223,612,612,612,612,0
20231128,114000,58790223,612,612,612,612,0
20231128,113900,58790223,612,612,612,612,0
20231128,113800,58790223,612,612,612,612,3025
20231128,113700,56938923,612,612,612,611,3176
20231128,113600,54995240,612,612,612,612,0
20231128,113500,54995240,612,613,613,612,3119
20231128,113400,53086347,613,613,613,613,0
20231128,113300,53086347,613,613,613,613,0
20231128,113200,53086347,613,612,613,612,523
20231128,113100,52765777,613,614,614,613,17854
20231128,113000,41809577,615,615,615,615,0
20231128,112900,41809577,615,615,615,615,0
20231128,112800,41809577,615,615,615,615,10
20231128,112700,41803427,615,615,615,615,3827
20231128,112600,39449822,615,615,615,615,29
20231128,112500,39431987,615,615,615,615,0
20231128,112400,39431987,615,615,615,615,0
20231128,112300,39431987,615,617,617,615,80
20231128,112200,39382723,616,616,616,616,34
20231128,112100,39361779,615,615,615,615,0
20231128,112000,39361779,615,615,615,615,0
20231128,111900,39361779,615,615,615,615,0
20231128,111800,39361779,615,615,615,615,0
20231128,111700,39361779,615,615,615,615,0
20231128,111600,39361779,615,615,615,615,0
20231128,111500,39361779,615,615,615,615,0
20231128,111400,39361779,615,615,615,615,2000
20231128,111300,38131779,615,615,615,615,0
20231128,111200,38131779,615,615,615,615,0
20231128,111100,38131779,615,615,615,615,0
20231128,111000,38131779,615,615,615,615,0
20231128,110900,38131779,615,615,615,615,0
20231128,110800,38131779,615,615,615,615,0
20231128,110700,38131779,615,615,615,615,0
20231128,110600,38131779,615,615,615,615,0
20231128,110500,38131779,615,615,615,615,0
20231128,110400,38131779,615,615,615,615,0
20231128,110300,38131779,615,615,615,615,0
20231128,110200,38131779,615,615,615,615,500
20231128,110100,37824279,615,615,615,615,4001
20231128,110000,35363664,615,615,615,615,0
20231128,105900,35363664,615,616,616,615,9000
20231128,105800,29827901,618,618,618,618,0
20231128,105700,29827901,618,618,618,618,0
20231128,105600,29827901,618,618,618,618,245
20231128,105500,29676491,618,618,618,618,0
20231128,105400,29676491,618,618,618,618,0
20231128,105300,29676491,618,618,618,618,500
20231128,105200,29367491,618,618,618,618,29
20231128,105100,29349569,618,618,618,618,0
20231128,105000,29349569,618,618,618,618,0
20231128,104900,29349569,618,617,618,617,226
20231128,104800,29209910,617,617,617,617,20
20231128,104700,29197570,616,616,616,616,0
20231128,104600,29197570,616,616,616,616,29
20231128,104500,29179706,616,616,616,616,0
20231128,104400,29179706,616,616,616,616,0
20231128,104300,29179706,616,616,616,616,834
20231128,104200,28665962,615,615,615,615,29
20231128,104100,28648127,616,616,616,616,0
20231128,104000,28648127,616,616,616,616,0
20231128,103900,28648127,616,616,616,616,0
20231128,103800,28648127,616,616,616,616,0
20231128,103700,28648127,616,616,616,616,0
20231128,103600,28648127,616,616,616,616,11
20231128,103500,28641351,618,618,618,618,0
20231128,103400,28641351,618,618,618,618,0
20231128,103300,28641351,618,618,618,618,0
20231128,103200,28641351,618,618,618,618,0
20231128,103100,28641351,618,618,618,618,0
20231128,103000,28641351,618,618,618,618,0
20231128,102900,28641351,618,618,618,618,11583
20231128,102800,21483057,618,618,618,618,1000
20231128,102700,20865057,618,618,618,618,4331
20231128,102600,18188499,618,618,618,618,2029
20231128,102500,16934577,618,618,618,618,2070
20231128,102400,15655317,618,618,618,618,3470
20231128,102300,13510857,618,618,618,618,2638
20231128,102200,11880573,617,617,617,617,0
20231128,102100,11880573,617,617,617,617,0
20231128,102000,11880573,617,615,617,615,857
20231128,101900,11353012,615,615,615,615,0
20231128,101800,11353012,615,615,615,615,0
20231128,101700,11353012,615,615,615,615,0
20231128,101600,11353012,615,615,615,615,0
20231128,101500,11353012,615,615,615,615,20
20231128,101400,11340712,615,615,615,615,10
20231128,101300,11334562,615,615,615,615,0
20231128,101200,11334562,615,615,615,615,0
20231128,101100,11334562,615,615,615,615,1993
20231128,101000,10108867,615,615,615,615,1403
20231128,100900,9246022,615,615,615,615,0
20231128,100800,9246022,615,615,615,615,0
20231128,100700,9246022,615,615,615,615,30
20231128,100600,9227572,615,615,615,615,0
20231128,100500,9227572,615,615,615,615,3400
20231128,100400,7136572,615,615,615,615,0
20231128,100300,7136572,615,615,615,615,0
20231128,100200,7136572,615,615,615,615,200
20231128,100100,7013572,615,615,615,615,30
20231128,100000,6995122,616,616,616,616,99
20231128,095900,6934138,616,616,616,616,0
20231128,095800,6934138,616,616,616,616,0
20231128,095700,6934138,616,615,616,615,3
20231128,095600,6932291,615,615,615,615,29
20231128,095500,6914456,615,615,615,615,0
20231128,095400,6914456,615,615,615,615,100
20231128,095300,6852956,615,615,615,615,43
20231128,095200,6826511,616,616,616,616,1079
20231128,095100,6161847,617,617,617,617,0
20231128,095000,6161847,617,617,617,617,50
20231128,094900,6130997,617,617,617,617,0
20231128,094800,6130997,617,616,617,616,229
20231128,094700,5989904,618,618,618,618,0
20231128,094600,5989904,618,618,618,618,0
20231128,094500,5989904,618,618,618,618,0
20231128,094400,5989904,618,618,618,618,0
20231128,094300,5989904,618,617,618,617,37
20231128,094200,5967043,616,616,616,616,10
20231128,094100,5960883,616,616,616,616,29
20231128,094000,5943019,616,616,616,616,2
20231128,093900,5941787,616,617,617,616,322
20231128,093800,5743424,617,617,617,617,12
20231128,093700,5736020,617,617,617,617,1
20231128,093600,5735403,617,617,617,617,881
20231128,093500,5191826,617,617,617,617,21
20231128,093400,5178869,619,619,619,619,0
20231128,093300,5178869,619,619,619,619,3
20231128,093200,5177012,619,618,619,618,24
20231128,093100,5162158,619,619,619,619,0
20231128,093000,5162158,619,617,619,617,431
20231128,092900,4896229,619,619,619,619,0
20231128,092800,4896229,619,618,619,618,20
20231128,092700,4883867,617,617,617,617,0
20231128,092600,4883867,617,617,617,617,30
20231128,092500,4865357,618,617,618,617,142
20231128,092400,4777742,618,618,618,618,0
20231128,092300,4777742,618,618,618,618,0
20231128,092200,4777742,618,618,618,618,11
20231128,092100,4770944,619,619,619,619,0
20231128,092000,4770944,619,619,619,619,466
20231128,091900,4482490,619,618,619,618,8
20231128,091800,4477545,619,619,619,619,500
20231128,091700,4168045,619,619,619,619,387
20231128,091600,3928492,619,619,619,619,0
20231128,091500,3928492,619,619,619,617,1479
20231128,091400,3013271,619,619,619,619,0
20231128,091300,3013271,619,616,619,616,112
20231128,091200,2944276,619,618,619,618,1708
20231128,091100,1888731,618,618,618,618,1
20231128,091000,1888113,617,617,617,617,2000
20231128,090900,654113,619,619,619,619,147
20231128,090800,563120,619,619,619,619,0
20231128,090700,563120,619,619,619,619,0
20231128,090600,563120,619,619,619,619,1
20231128,090500,562501,619,619,619,619,0
20231128,090400,562501,619,619,619,619,30
20231128,090300,543931,619,619,619,619,1
20231128,090200,543312,616,616,616,616,0
20231128,090100,543312,616,616,616,616,850
20231128,090000,19712,616,616,616,616,32