stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231128,185100,294052682,792,792,792,792,2655
20231128,185000,294052682,792,792,792,792,0
20231128,184900,294052682,792,792,792,792,0
20231128,184800,294052682,792,792,792,792,0
20231128,184700,294052682,792,792,792,792,0
20231128,184600,294052682,792,792,792,792,0
20231128,184500,294052682,792,792,792,792,0
20231128,184400,294052682,792,792,792,792,0
20231128,184300,294052682,792,792,792,792,0
20231128,184200,294052682,792,792,792,792,0
20231128,184100,294052682,792,792,792,792,0
20231128,184000,294052682,792,792,792,792,0
20231128,183900,294052682,792,792,792,792,0
20231128,183800,294052682,792,792,792,792,0
20231128,183700,294052682,792,792,792,792,0
20231128,183600,294052682,792,792,792,792,0
20231128,183500,294052682,792,792,792,792,0
20231128,183400,294052682,792,792,792,792,0
20231128,183300,294052682,792,792,792,792,0
20231128,183200,294052682,792,792,792,792,0
20231128,183100,294052682,792,792,792,792,0
20231128,183000,294052682,792,792,792,792,0
20231128,182900,294052682,792,792,792,792,0
20231128,182800,294052682,792,792,792,792,0
20231128,182700,294052682,792,792,792,792,0
20231128,182600,294052682,792,792,792,792,0
20231128,182500,294052682,792,792,792,792,0
20231128,182400,294052682,792,792,792,792,0
20231128,182300,294052682,792,792,792,792,0
20231128,182200,294052682,792,792,792,792,0
20231128,182100,294052682,792,792,792,792,2655
20231128,182000,294052682,792,792,792,792,0
20231128,181900,294052682,792,792,792,792,0
20231128,181800,294052682,792,792,792,792,0
20231128,181700,294052682,792,792,792,792,0
20231128,181600,294052682,792,792,792,792,0
20231128,181500,294052682,792,792,792,792,0
20231128,181400,294052682,792,792,792,792,0
20231128,181300,294052682,792,792,792,792,0
20231128,181200,294052682,792,792,792,792,0
20231128,181100,294052682,792,792,792,792,0
20231128,181000,294052682,792,792,792,792,0
20231128,180900,294052682,792,792,792,792,0
20231128,180800,294052682,792,792,792,792,0
20231128,180700,294052682,792,792,792,792,0
20231128,180600,294052682,792,792,792,792,0
20231128,180500,294052682,792,792,792,792,0
20231128,180400,294052682,792,792,792,792,0
20231128,180300,294052682,792,792,792,792,0
20231128,180200,294052682,792,792,792,792,0
20231128,180100,294052682,792,792,792,792,0
20231128,180000,294052682,792,792,792,792,0
20231128,175900,294052682,792,792,792,792,0
20231128,175800,294052682,792,792,792,792,0
20231128,175700,294052682,792,792,792,792,0
20231128,175600,294052682,792,792,792,792,0
20231128,175500,294052682,792,792,792,792,0
20231128,175400,294052682,792,792,792,792,0
20231128,175300,294052682,792,792,792,792,0
20231128,175200,294052682,792,792,792,792,0
20231128,175100,294052682,792,792,792,792,2655
20231128,175000,294052682,792,792,792,792,0
20231128,174900,294052682,792,792,792,792,0
20231128,174800,294052682,792,792,792,792,0
20231128,174700,294052682,792,792,792,792,0
20231128,174600,294052682,792,792,792,792,0
20231128,174500,294052682,792,792,792,792,0
20231128,174400,294052682,792,792,792,792,0
20231128,174300,294052682,792,792,792,792,0
20231128,174200,294052682,792,792,792,792,0
20231128,174100,294052682,792,792,792,792,0
20231128,174000,294052682,792,792,792,792,0
20231128,173900,294052682,792,792,792,792,0
20231128,173800,294052682,792,792,792,792,0
20231128,173700,294052682,792,792,792,792,0
20231128,173600,294052682,792,792,792,792,0
20231128,173500,294052682,792,792,792,792,0
20231128,173400,294052682,792,792,792,792,0
20231128,173300,294052682,792,792,792,792,0
20231128,173200,294052682,792,792,792,792,0
20231128,173100,294052682,792,792,792,792,0
20231128,173000,294052682,792,792,792,792,0
20231128,172900,294052682,792,792,792,792,0
20231128,172800,294052682,792,792,792,792,0
20231128,172700,294052682,792,792,792,792,0
20231128,172600,294052682,792,792,792,792,0
20231128,172500,294052682,792,792,792,792,0
20231128,172400,294052682,792,792,792,792,0
20231128,172300,294052682,792,792,792,792,0
20231128,172200,294052682,792,792,792,792,0
20231128,172100,294052682,792,792,792,792,2655
20231128,172000,294052682,792,792,792,792,0
20231128,171900,294052682,792,792,792,792,0
20231128,171800,294052682,792,792,792,792,0
20231128,171700,294052682,792,792,792,792,0
20231128,171600,294052682,792,792,792,792,0
20231128,171500,294052682,792,792,792,792,0
20231128,171400,294052682,792,792,792,792,0
20231128,171300,294052682,792,792,792,792,0
20231128,171200,294052682,792,792,792,792,0
20231128,171100,294052682,792,792,792,792,0
20231128,171000,294052682,792,792,792,792,0
20231128,170900,294052682,792,792,792,792,0
20231128,170800,294052682,792,792,792,792,0
20231128,170700,294052682,792,792,792,792,0
20231128,170600,294052682,792,792,792,792,0
20231128,170500,294052682,792,792,792,792,0
20231128,170400,294052682,792,792,792,792,0
20231128,170300,294052682,792,792,792,792,0
20231128,170200,294052682,792,792,792,792,0
20231128,170100,294052682,792,792,792,792,0
20231128,170000,294052682,792,792,792,792,0
20231128,165900,294052682,792,792,792,792,0
20231128,165800,294052682,792,792,792,792,0
20231128,165700,294052682,792,792,792,792,0
20231128,165600,294052682,792,792,792,792,0
20231128,165500,294052682,792,792,792,792,0
20231128,165400,294052682,792,792,792,792,0
20231128,165300,294052682,792,792,792,792,0
20231128,165200,294052682,792,792,792,792,0
20231128,165100,294052682,792,792,792,792,2655
20231128,165000,294052682,792,792,792,792,0
20231128,164900,294052682,792,792,792,792,0
20231128,164800,294052682,792,792,792,792,0
20231128,164700,294052682,792,792,792,792,0
20231128,164600,294052682,792,792,792,792,0
20231128,164500,294052682,792,792,792,792,0
20231128,164400,294052682,792,792,792,792,0
20231128,164300,294052682,792,792,792,792,0
20231128,164200,294052682,792,792,792,792,0
20231128,164100,294052682,792,792,792,792,0
20231128,164000,294052682,792,792,792,792,0
20231128,163900,294052682,792,792,792,792,0
20231128,163800,294052682,792,792,792,792,0
20231128,163700,294052682,792,792,792,792,0
20231128,163600,294052682,792,792,792,792,0
20231128,163500,294052682,792,792,792,792,0
20231128,163400,294052682,792,792,792,792,0
20231128,163300,294052682,792,792,792,792,0
20231128,163200,294052682,792,792,792,792,0
20231128,163100,294052682,792,792,792,792,0
20231128,163000,294052682,792,792,792,792,0
20231128,162900,294052682,792,792,792,792,0
20231128,162800,294052682,792,792,792,792,0
20231128,162700,294052682,792,792,792,792,0
20231128,162600,294052682,792,792,792,792,0
20231128,162500,294052682,792,792,792,792,0
20231128,162400,294052682,792,792,792,792,0
20231128,162300,294052682,792,792,792,792,0
20231128,162200,294052682,792,792,792,792,0
20231128,162100,294052682,792,792,792,792,2655
20231128,162000,294052682,792,792,792,792,0
20231128,161900,294052682,792,792,792,792,0
20231128,161800,294052682,792,792,792,792,0
20231128,161700,294052682,792,792,792,792,0
20231128,161600,294052682,792,792,792,792,0
20231128,161500,294052682,792,792,792,792,0
20231128,161400,294052682,792,792,792,792,0
20231128,161300,294052682,792,792,792,792,0
20231128,161200,294052682,792,792,792,792,0
20231128,161100,294052682,792,792,792,792,0
20231128,161000,294052682,792,792,792,792,0
20231128,160900,294052682,792,792,792,792,0
20231128,160800,294052682,792,792,792,792,0
20231128,160700,294052682,792,792,792,792,0
20231128,160600,294052682,792,792,792,792,0
20231128,160500,294052682,792,792,792,792,0
20231128,160400,294052682,792,792,792,792,0
20231128,160300,294052682,792,792,792,792,0
20231128,160200,294052682,792,792,792,792,0
20231128,160100,294052682,792,792,792,792,0
20231128,160000,294052682,792,792,792,792,0
20231128,155900,294052682,792,792,792,792,0
20231128,155800,294052682,792,792,792,792,0
20231128,155700,294052682,792,792,792,792,0
20231128,155600,294052682,792,792,792,792,0
20231128,155500,294052682,792,792,792,792,0
20231128,155400,294052682,792,792,792,792,0
20231128,155300,294052682,792,792,792,792,0
20231128,155200,294052682,792,792,792,792,0
20231128,155100,294052682,792,792,792,792,2655
20231128,155000,294052682,792,792,792,792,0
20231128,154900,294052682,792,792,792,792,0
20231128,154800,294052682,792,792,792,792,0
20231128,154700,294052682,792,792,792,792,0
20231128,154600,294052682,792,792,792,792,0
20231128,154500,294052682,792,792,792,792,0
20231128,154400,294052682,792,792,792,792,0
20231128,154300,294052682,792,792,792,792,0
20231128,154200,294052682,792,792,792,792,0
20231128,154100,294052682,792,792,792,792,0
20231128,154000,294052682,792,792,792,792,0
20231128,153900,294052682,792,792,792,792,0
20231128,153800,294052682,792,792,792,792,0
20231128,153700,294052682,792,792,792,792,0
20231128,153600,294052682,792,792,792,792,0
20231128,153500,294052682,792,792,792,792,0
20231128,153400,294052682,792,792,792,792,0
20231128,153300,294052682,792,792,792,792,0
20231128,153200,294052682,792,792,792,792,0
20231128,153100,294052682,792,792,792,792,0
20231128,153000,294052682,792,792,792,792,2655
20231128,152900,291949922,789,789,789,789,0
20231128,152800,291949922,789,789,789,789,0
20231128,152700,291949922,789,789,789,789,0
20231128,152600,291949922,789,789,789,789,0
20231128,152500,291949922,789,789,789,789,0
20231128,152400,291949922,789,789,789,789,0
20231128,152300,291949922,789,789,789,789,0
20231128,152200,291949922,789,789,789,789,0
20231128,152100,291949922,789,789,789,789,0
20231128,152000,291949922,789,789,789,789,0
20231128,151900,291949922,789,788,789,785,27
20231128,151800,291928673,785,785,785,785,131
20231128,151700,291825838,787,787,787,787,0
20231128,151600,291825838,787,787,787,787,0
20231128,151500,291825838,787,787,787,787,54
20231128,151400,291783340,787,785,787,785,4726
20231128,151300,288073389,785,785,785,785,57
20231128,151200,288028644,782,783,783,782,4323
20231128,151100,284647958,785,785,785,785,0
20231128,151000,284647958,785,785,785,785,0
20231128,150900,284647958,785,785,785,785,0
20231128,150800,284647958,785,785,785,785,1
20231128,150700,284647173,782,782,782,782,0
20231128,150600,284647173,782,785,785,782,4672
20231128,150500,280991203,785,785,785,785,0
20231128,150400,280991203,785,784,785,781,390
20231128,150300,280685448,781,785,785,781,536
20231128,150200,280265188,780,782,782,780,23790
20231128,150100,261705287,781,786,786,781,11007
20231128,150000,253102967,786,786,786,786,161
20231128,145900,252976421,786,786,786,786,1837
20231128,145800,251532539,786,786,786,786,417
20231128,145700,251204777,786,784,787,783,14184
20231128,145600,240087121,786,790,790,784,8025
20231128,145500,233787367,786,797,799,785,27927
20231128,145400,211721546,799,801,802,799,2604
20231128,145300,209635883,801,800,801,797,6566
20231128,145200,204384777,801,795,812,795,56370
20231128,145100,159134267,795,794,795,793,7629
20231128,145000,153074688,794,791,794,791,7593
20231128,144900,147057059,792,790,792,790,3000
20231128,144800,144683180,790,790,790,790,0
20231128,144700,144683180,790,790,790,790,3006
20231128,144600,142308440,790,790,790,789,2003
20231128,144500,140726071,790,790,790,790,13
20231128,144400,140715801,790,789,790,789,2001
20231128,144300,139135320,789,788,789,788,2000
20231128,144200,137557321,789,789,789,789,0
20231128,144100,137557321,789,789,789,789,0
20231128,144000,137557321,789,789,789,789,0
20231128,143900,137557321,789,789,789,789,0
20231128,143800,137557321,789,789,789,789,100
20231128,143700,137478421,789,787,789,787,17125
20231128,143600,123972871,785,785,785,785,0
20231128,143500,123972871,785,785,785,785,6
20231128,143400,123968161,788,788,788,788,0
20231128,143300,123968161,788,788,788,788,0
20231128,143200,123968161,788,788,788,788,0
20231128,143100,123968161,788,788,788,788,0
20231128,143000,123968161,788,787,788,787,600
20231128,142900,123495861,787,787,787,787,0
20231128,142800,123495861,787,787,787,787,523
20231128,142700,123084260,787,787,787,787,3001
20231128,142600,120722473,788,788,788,788,1
20231128,142500,120721685,788,787,788,787,9366
20231128,142400,113343718,787,787,787,787,0
20231128,142300,113343718,787,787,787,787,0
20231128,142200,113343718,787,787,787,787,0
20231128,142100,113343718,787,787,787,787,1
20231128,142000,113342931,786,786,786,786,184
20231128,141900,113198307,786,786,786,786,5
20231128,141800,113194377,787,787,787,787,0
20231128,141700,113194377,787,787,787,787,0
20231128,141600,113194377,787,787,787,787,0
20231128,141500,113194377,787,787,787,787,30
20231128,141400,113170767,787,787,787,787,0
20231128,141300,113170767,787,787,787,787,0
20231128,141200,113170767,787,787,787,787,1
20231128,141100,113169980,787,787,787,787,0
20231128,141000,113169980,787,787,787,787,0
20231128,140900,113169980,787,787,787,787,0
20231128,140800,113169980,787,787,787,787,0
20231128,140700,113169980,787,787,787,787,0
20231128,140600,113169980,787,787,787,787,0
20231128,140500,113169980,787,787,787,787,0
20231128,140400,113169980,787,787,787,787,0
20231128,140300,113169980,787,787,787,787,1
20231128,140200,113169193,784,784,784,784,0
20231128,140100,113169193,784,784,784,784,0
20231128,140000,113169193,784,784,784,784,0
20231128,135900,113169193,784,784,784,784,0
20231128,135800,113169193,784,784,784,784,0
20231128,135700,113169193,784,784,784,784,0
20231128,135600,113169193,784,784,788,784,318
20231128,135500,112918719,787,784,787,784,205
20231128,135400,112757577,784,785,785,784,8
20231128,135300,112751298,785,785,785,785,4959
20231128,135200,108858483,787,787,787,787,0
20231128,135100,108858483,787,787,787,787,15
20231128,135000,108846678,788,788,788,788,0
20231128,134900,108846678,788,788,788,788,0
20231128,134800,108846678,788,788,788,788,30
20231128,134700,108823038,788,788,788,788,1
20231128,134600,108822250,788,788,788,788,0
20231128,134500,108822250,788,788,788,788,0
20231128,134400,108822250,788,788,788,788,500
20231128,134300,108428250,787,787,787,787,0
20231128,134200,108428250,787,787,787,787,19
20231128,134100,108413297,789,783,789,783,17012
20231128,134000,95028075,782,781,782,781,402
20231128,133900,94714111,781,782,782,781,410
20231128,133800,94393891,782,782,782,782,0
20231128,133700,94393891,782,782,782,782,0
20231128,133600,94393891,782,782,782,782,384
20231128,133500,94093603,782,782,782,782,0
20231128,133400,94093603,782,782,782,782,508
20231128,133300,93696347,782,782,782,782,0
20231128,133200,93696347,782,782,782,782,211
20231128,133100,93531345,781,781,781,781,0
20231128,133000,93531345,781,781,781,781,10
20231128,132900,93523535,782,782,782,782,3
20231128,132800,93521189,782,782,782,782,0
20231128,132700,93521189,782,782,782,782,0
20231128,132600,93521189,782,782,782,782,0
20231128,132500,93521189,782,782,782,782,50
20231128,132400,93482089,782,781,782,781,142
20231128,132300,93371157,782,782,782,782,0
20231128,132200,93371157,782,782,782,782,2
20231128,132100,93369593,781,781,781,781,1000
20231128,132000,92588593,781,781,781,781,0
20231128,131900,92588593,781,781,781,781,0
20231128,131800,92588593,781,781,781,781,0
20231128,131700,92588593,781,781,781,781,2
20231128,131600,92587031,781,781,781,781,0
20231128,131500,92587031,781,781,781,781,0
20231128,131400,92587031,781,781,781,781,300
20231128,131300,92352731,783,783,783,783,0
20231128,131200,92352731,783,783,783,783,0
20231128,131100,92352731,783,783,783,783,0
20231128,131000,92352731,783,783,783,783,0
20231128,130900,92352731,783,783,783,783,0
20231128,130800,92352731,783,783,783,783,52
20231128,130700,92312015,783,783,783,783,0
20231128,130600,92312015,783,783,783,783,10
20231128,130500,92304185,783,783,783,783,0
20231128,130400,92304185,783,783,783,783,0
20231128,130300,92304185,783,783,783,783,26
20231128,130200,92283827,780,780,780,780,0
20231128,130100,92283827,780,780,780,780,0
20231128,130000,92283827,780,780,780,780,0
20231128,125900,92283827,780,780,780,780,0
20231128,125800,92283827,780,780,780,780,0
20231128,125700,92283827,780,780,780,780,102
20231128,125600,92204267,780,780,780,780,0
20231128,125500,92204267,780,780,780,780,0
20231128,125400,92204267,780,780,780,780,5000
20231128,125300,88304267,780,780,780,780,1652
20231128,125200,87015707,784,784,784,784,1
20231128,125100,87014923,780,780,780,780,2
20231128,125000,87013363,778,784,784,778,23862
20231128,124900,68439415,783,783,783,783,921
20231128,124800,67718272,782,780,782,780,5000
20231128,124700,63812848,779,779,779,779,0
20231128,124600,63812848,779,779,779,779,20
20231128,124500,63797268,780,780,780,780,213
20231128,124400,63631128,779,779,779,779,3000
20231128,124300,61294128,779,779,779,779,0
20231128,124200,61294128,779,779,779,779,0
20231128,124100,61294128,779,779,779,779,0
20231128,124000,61294128,779,779,779,779,0
20231128,123900,61294128,779,780,780,779,1300
20231128,123800,60280689,783,783,783,783,0
20231128,123700,60280689,783,783,783,783,3
20231128,123600,60278340,780,780,780,780,0
20231128,123500,60278340,780,780,780,780,0
20231128,123400,60278340,780,780,780,780,0
20231128,123300,60278340,780,780,780,780,0
20231128,123200,60278340,780,780,780,780,10
20231128,123100,60270540,780,780,780,780,408
20231128,123000,59952300,783,783,783,783,10
20231128,122900,59944470,780,782,782,780,2000
20231128,122800,58382744,783,783,783,783,0
20231128,122700,58382744,783,783,783,783,0
20231128,122600,58382744,783,783,783,783,0
20231128,122500,58382744,783,783,783,783,0
20231128,122400,58382744,783,783,783,783,0
20231128,122300,58382744,783,783,783,783,0
20231128,122200,58382744,783,783,783,783,0
20231128,122100,58382744,783,783,783,783,0
20231128,122000,58382744,783,783,783,783,0
20231128,121900,58382744,783,783,783,783,10
20231128,121800,58374914,783,783,783,783,0
20231128,121700,58374914,783,783,783,783,0
20231128,121600,58374914,783,783,783,783,0
20231128,121500,58374914,783,783,783,783,0
20231128,121400,58374914,783,783,783,783,0
20231128,121300,58374914,783,783,783,783,0
20231128,121200,58374914,783,783,783,783,8
20231128,121100,58368650,783,783,783,783,5
20231128,121000,58364735,782,782,782,782,404
20231128,120900,58048807,782,782,782,782,0
20231128,120800,58048807,782,782,782,782,0
20231128,120700,58048807,782,782,782,782,39
20231128,120600,58018309,782,782,782,782,40
20231128,120500,57987029,782,782,782,782,752
20231128,120400,57398965,782,782,782,782,200
20231128,120300,57242565,783,783,783,783,22
20231128,120200,57225339,783,783,783,783,10
20231128,120100,57217509,783,783,783,783,8
20231128,120000,57211245,783,783,783,783,10
20231128,115900,57203415,783,783,783,783,0
20231128,115800,57203415,783,783,783,783,0
20231128,115700,57203415,783,783,783,783,0
20231128,115600,57203415,783,783,783,783,0
20231128,115500,57203415,783,783,783,783,1
20231128,115400,57202632,783,783,783,783,2
20231128,115300,57201066,783,783,783,783,0
20231128,115200,57201066,783,783,783,783,0
20231128,115100,57201066,783,783,783,783,500
20231128,115000,56809566,785,785,785,785,0
20231128,114900,56809566,785,785,785,785,12
20231128,114800,56800146,783,783,783,783,0
20231128,114700,56800146,783,783,783,783,3
20231128,114600,56797797,783,783,783,783,0
20231128,114500,56797797,783,783,783,783,1012
20231128,114400,56005401,787,787,787,787,0
20231128,114300,56005401,787,787,787,787,25
20231128,114200,55985726,788,786,789,786,5834
20231128,114100,51392897,787,781,787,781,19510
20231128,114000,36085475,782,782,782,782,0
20231128,113900,36085475,782,782,782,782,8
20231128,113800,36079219,782,782,782,782,0
20231128,113700,36079219,782,782,782,782,0
20231128,113600,36079219,782,782,782,782,0
20231128,113500,36079219,782,782,782,782,0
20231128,113400,36079219,782,782,782,782,3
20231128,113300,36076873,782,782,782,782,0
20231128,113200,36076873,782,782,782,782,0
20231128,113100,36076873,782,782,782,782,1
20231128,113000,36076091,782,782,782,782,0
20231128,112900,36076091,782,782,782,782,0
20231128,112800,36076091,782,782,782,782,0
20231128,112700,36076091,782,782,782,782,1930
20231128,112600,34566831,782,782,782,782,137
20231128,112500,34459697,781,780,781,780,2491
20231128,112400,32514602,778,778,778,778,0
20231128,112300,32514602,778,778,778,778,0
20231128,112200,32514602,778,778,778,778,0
20231128,112100,32514602,778,778,778,778,0
20231128,112000,32514602,778,779,779,778,60
20231128,111900,32467906,779,779,779,779,0
20231128,111800,32467906,779,779,779,779,0
20231128,111700,32467906,779,779,779,779,0
20231128,111600,32467906,779,779,779,779,0
20231128,111500,32467906,779,779,779,779,252
20231128,111400,32271598,780,780,780,780,0
20231128,111300,32271598,780,780,780,780,0
20231128,111200,32271598,780,780,780,780,1
20231128,111100,32270818,780,780,780,780,3
20231128,111000,32268478,779,779,779,779,0
20231128,110900,32268478,779,779,779,779,5
20231128,110800,32264583,780,780,780,780,0
20231128,110700,32264583,780,780,780,780,0
20231128,110600,32264583,780,780,780,780,0
20231128,110500,32264583,780,780,780,780,2
20231128,110400,32263023,780,780,780,780,0
20231128,110300,32263023,780,780,780,780,18
20231128,110200,32248983,780,780,780,780,0
20231128,110100,32248983,780,780,780,780,3
20231128,110000,32246643,781,781,781,781,0
20231128,105900,32246643,781,781,781,781,0
20231128,105800,32246643,781,781,781,781,0
20231128,105700,32246643,781,781,781,781,18
20231128,105600,32232585,779,779,779,779,0
20231128,105500,32232585,779,779,779,779,0
20231128,105400,32232585,779,779,779,779,0
20231128,105300,32232585,779,779,779,779,0
20231128,105200,32232585,779,779,779,779,126
20231128,105100,32134431,779,779,779,779,1
20231128,105000,32133652,779,779,779,779,1
20231128,104900,32132873,781,781,781,781,0
20231128,104800,32132873,781,781,781,781,0
20231128,104700,32132873,781,781,781,781,40
20231128,104600,32101633,781,781,781,781,0
20231128,104500,32101633,781,781,781,781,0
20231128,104400,32101633,781,781,781,781,0
20231128,104300,32101633,781,781,781,781,0
20231128,104200,32101633,781,781,781,781,19
20231128,104100,32086794,781,781,781,781,0
20231128,104000,32086794,781,781,781,781,0
20231128,103900,32086794,781,781,781,781,0
20231128,103800,32086794,781,781,781,781,1
20231128,103700,32086013,778,778,781,778,601
20231128,103600,31618432,780,780,780,780,0
20231128,103500,31618432,780,780,780,780,20
20231128,103400,31602832,778,778,778,778,0
20231128,103300,31602832,778,778,778,778,2402
20231128,103200,29734076,778,778,778,778,0
20231128,103100,29734076,778,778,778,778,30
20231128,103000,29710736,781,781,781,781,0
20231128,102900,29710736,781,781,781,781,1000
20231128,102800,28929736,781,780,781,780,160
20231128,102700,28804876,781,781,781,781,100
20231128,102600,28726776,781,781,781,781,18
20231128,102500,28712718,781,781,781,781,20
20231128,102400,28697098,781,781,781,781,10
20231128,102300,28689288,781,781,781,781,3
20231128,102200,28686945,781,781,781,781,1
20231128,102100,28686164,777,779,779,777,10
20231128,102000,28678388,781,781,781,781,0
20231128,101900,28678388,781,781,781,781,0
20231128,101800,28678388,781,781,781,781,0
20231128,101700,28678388,781,781,781,781,1
20231128,101600,28677607,781,781,781,781,0
20231128,101500,28677607,781,781,781,780,224
20231128,101400,28502885,780,780,780,780,0
20231128,101300,28502885,780,781,781,780,2
20231128,101200,28501324,780,780,780,780,0
20231128,101100,28501324,780,780,780,780,1642
20231128,101000,27220564,780,780,780,780,0
20231128,100900,27220564,780,780,780,780,40
20231128,100800,27189364,780,780,780,780,0
20231128,100700,27189364,780,780,780,780,1
20231128,100600,27188584,777,777,777,777,0
20231128,100500,27188584,777,777,777,777,0
20231128,100400,27188584,777,777,777,777,0
20231128,100300,27188584,777,778,778,777,601
20231128,100200,26721007,778,778,778,778,0
20231128,100100,26721007,778,778,778,778,0
20231128,100000,26721007,778,778,778,778,0
20231128,095900,26721007,778,778,778,778,0
20231128,095800,26721007,778,778,778,778,0
20231128,095700,26721007,778,778,778,778,2619
20231128,095600,24683425,778,778,778,778,0
20231128,095500,24683425,778,778,778,778,0
20231128,095400,24683425,778,778,778,778,291
20231128,095300,24457027,778,778,778,778,1000
20231128,095200,23679027,780,780,780,780,36
20231128,095100,23650947,778,778,778,778,0
20231128,095000,23650947,778,778,778,778,300
20231128,094900,23417547,780,780,780,780,0
20231128,094800,23417547,780,780,780,780,1
20231128,094700,23416767,780,780,780,780,201
20231128,094600,23259987,780,780,780,780,0
20231128,094500,23259987,780,780,780,780,0
20231128,094400,23259987,780,780,780,780,34
20231128,094300,23233467,780,780,780,780,0
20231128,094200,23233467,780,780,780,780,105
20231128,094100,23151567,780,780,780,780,100
20231128,094000,23073567,780,780,780,780,0
20231128,093900,23073567,780,780,780,780,0
20231128,093800,23073567,780,780,780,780,6
20231128,093700,23068887,778,778,778,778,906
20231128,093600,22364019,778,778,778,778,3795
20231128,093500,19411509,780,780,780,780,0
20231128,093400,19411509,780,780,780,780,1
20231128,093300,19410729,780,780,780,780,1
20231128,093200,19409949,780,780,780,780,12
20231128,093100,19400589,780,780,780,780,1
20231128,093000,19399809,780,780,780,780,0
20231128,092900,19399809,780,780,780,780,2
20231128,092800,19398249,778,778,778,778,50
20231128,092700,19359349,778,778,778,778,0
20231128,092600,19359349,778,778,778,778,0
20231128,092500,19359349,778,778,778,778,100
20231128,092400,19281549,778,778,778,778,2
20231128,092300,19279993,778,778,778,778,1
20231128,092200,19279215,776,776,776,776,0
20231128,092100,19279215,776,780,780,776,13909
20231128,092000,8468653,780,780,780,780,0
20231128,091900,8468653,780,780,780,780,0
20231128,091800,8468653,780,780,780,780,1
20231128,091700,8467873,783,780,783,780,25
20231128,091600,8448352,780,782,782,780,2686
20231128,091500,6348672,782,782,782,782,0
20231128,091400,6348672,782,782,782,782,40
20231128,091300,6317392,782,782,782,782,0
20231128,091200,6317392,782,782,782,782,5224
20231128,091100,2232224,782,782,782,782,1
20231128,091000,2231442,780,780,780,780,0
20231128,090900,2231442,780,780,780,780,66
20231128,090800,2179962,780,780,780,780,9
20231128,090700,2172942,780,780,780,780,32
20231128,090600,2147982,780,782,782,780,484
20231128,090500,1770458,782,782,782,782,2
20231128,090400,1768894,782,782,782,782,100
20231128,090300,1690694,782,782,782,782,405
20231128,090200,1373984,782,782,782,780,834
20231128,090100,721996,782,782,782,782,570
20231128,090000,276256,776,776,776,776,356