stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231127,190000,150433449,761,761,761,761,3642
20231127,185900,150433449,761,761,761,761,0
20231127,185800,150433449,761,761,761,761,0
20231127,185700,150433449,761,761,761,761,0
20231127,185600,150433449,761,761,761,761,0
20231127,185500,150433449,761,761,761,761,0
20231127,185400,150433449,761,761,761,761,0
20231127,185300,150433449,761,761,761,761,0
20231127,185200,150433449,761,761,761,761,0
20231127,185100,150433449,761,761,761,761,0
20231127,185000,150433449,761,761,761,761,0
20231127,184900,150433449,761,761,761,761,0
20231127,184800,150433449,761,761,761,761,0
20231127,184700,150433449,761,761,761,761,0
20231127,184600,150433449,761,761,761,761,0
20231127,184500,150433449,761,761,761,761,0
20231127,184400,150433449,761,761,761,761,0
20231127,184300,150433449,761,761,761,761,0
20231127,184200,150433449,761,761,761,761,0
20231127,184100,150433449,761,761,761,761,0
20231127,184000,150433449,761,761,761,761,0
20231127,183900,150433449,761,761,761,761,0
20231127,183800,150433449,761,761,761,761,0
20231127,183700,150433449,761,761,761,761,0
20231127,183600,150433449,761,761,761,761,0
20231127,183500,150433449,761,761,761,761,0
20231127,183400,150433449,761,761,761,761,0
20231127,183300,150433449,761,761,761,761,0
20231127,183200,150433449,761,761,761,761,0
20231127,183100,150433449,761,761,761,761,0
20231127,183000,150433449,761,761,761,761,3642
20231127,182900,150433449,761,761,761,761,0
20231127,182800,150433449,761,761,761,761,0
20231127,182700,150433449,761,761,761,761,0
20231127,182600,150433449,761,761,761,761,0
20231127,182500,150433449,761,761,761,761,0
20231127,182400,150433449,761,761,761,761,0
20231127,182300,150433449,761,761,761,761,0
20231127,182200,150433449,761,761,761,761,0
20231127,182100,150433449,761,761,761,761,0
20231127,182000,150433449,761,761,761,761,0
20231127,181900,150433449,761,761,761,761,0
20231127,181800,150433449,761,761,761,761,0
20231127,181700,150433449,761,761,761,761,0
20231127,181600,150433449,761,761,761,761,0
20231127,181500,150433449,761,761,761,761,0
20231127,181400,150433449,761,761,761,761,0
20231127,181300,150433449,761,761,761,761,0
20231127,181200,150433449,761,761,761,761,0
20231127,181100,150433449,761,761,761,761,0
20231127,181000,150433449,761,761,761,761,0
20231127,180900,150433449,761,761,761,761,0
20231127,180800,150433449,761,761,761,761,0
20231127,180700,150433449,761,761,761,761,0
20231127,180600,150433449,761,761,761,761,0
20231127,180500,150433449,761,761,761,761,0
20231127,180400,150433449,761,761,761,761,0
20231127,180300,150433449,761,761,761,761,0
20231127,180200,150433449,761,761,761,761,0
20231127,180100,150433449,761,761,761,761,0
20231127,180000,150433449,761,761,761,761,3642
20231127,175900,150433449,761,761,761,761,0
20231127,175800,150433449,761,761,761,761,0
20231127,175700,150433449,761,761,761,761,0
20231127,175600,150433449,761,761,761,761,0
20231127,175500,150433449,761,761,761,761,0
20231127,175400,150433449,761,761,761,761,0
20231127,175300,150433449,761,761,761,761,0
20231127,175200,150433449,761,761,761,761,0
20231127,175100,150433449,761,761,761,761,0
20231127,175000,150433449,761,761,761,761,0
20231127,174900,150433449,761,761,761,761,0
20231127,174800,150433449,761,761,761,761,0
20231127,174700,150433449,761,761,761,761,0
20231127,174600,150433449,761,761,761,761,0
20231127,174500,150433449,761,761,761,761,0
20231127,174400,150433449,761,761,761,761,0
20231127,174300,150433449,761,761,761,761,0
20231127,174200,150433449,761,761,761,761,0
20231127,174100,150433449,761,761,761,761,0
20231127,174000,150433449,761,761,761,761,0
20231127,173900,150433449,761,761,761,761,0
20231127,173800,150433449,761,761,761,761,0
20231127,173700,150433449,761,761,761,761,0
20231127,173600,150433449,761,761,761,761,0
20231127,173500,150433449,761,761,761,761,0
20231127,173400,150433449,761,761,761,761,0
20231127,173300,150433449,761,761,761,761,0
20231127,173200,150433449,761,761,761,761,0
20231127,173100,150433449,761,761,761,761,0
20231127,173000,150433449,761,761,761,761,3642
20231127,172900,150433449,761,761,761,761,0
20231127,172800,150433449,761,761,761,761,0
20231127,172700,150433449,761,761,761,761,0
20231127,172600,150433449,761,761,761,761,0
20231127,172500,150433449,761,761,761,761,0
20231127,172400,150433449,761,761,761,761,0
20231127,172300,150433449,761,761,761,761,0
20231127,172200,150433449,761,761,761,761,0
20231127,172100,150433449,761,761,761,761,0
20231127,172000,150433449,761,761,761,761,0
20231127,171900,150433449,761,761,761,761,0
20231127,171800,150433449,761,761,761,761,0
20231127,171700,150433449,761,761,761,761,0
20231127,171600,150433449,761,761,761,761,0
20231127,171500,150433449,761,761,761,761,0
20231127,171400,150433449,761,761,761,761,0
20231127,171300,150433449,761,761,761,761,0
20231127,171200,150433449,761,761,761,761,0
20231127,171100,150433449,761,761,761,761,0
20231127,171000,150433449,761,761,761,761,0
20231127,170900,150433449,761,761,761,761,0
20231127,170800,150433449,761,761,761,761,0
20231127,170700,150433449,761,761,761,761,0
20231127,170600,150433449,761,761,761,761,0
20231127,170500,150433449,761,761,761,761,0
20231127,170400,150433449,761,761,761,761,0
20231127,170300,150433449,761,761,761,761,0
20231127,170200,150433449,761,761,761,761,0
20231127,170100,150433449,761,761,761,761,0
20231127,170000,150433449,761,761,761,761,3642
20231127,165900,150433449,761,761,761,761,0
20231127,165800,150433449,761,761,761,761,0
20231127,165700,150433449,761,761,761,761,0
20231127,165600,150433449,761,761,761,761,0
20231127,165500,150433449,761,761,761,761,0
20231127,165400,150433449,761,761,761,761,0
20231127,165300,150433449,761,761,761,761,0
20231127,165200,150433449,761,761,761,761,0
20231127,165100,150433449,761,761,761,761,0
20231127,165000,150433449,761,761,761,761,0
20231127,164900,150433449,761,761,761,761,0
20231127,164800,150433449,761,761,761,761,0
20231127,164700,150433449,761,761,761,761,0
20231127,164600,150433449,761,761,761,761,0
20231127,164500,150433449,761,761,761,761,0
20231127,164400,150433449,761,761,761,761,0
20231127,164300,150433449,761,761,761,761,0
20231127,164200,150433449,761,761,761,761,0
20231127,164100,150433449,761,761,761,761,0
20231127,164000,150433449,761,761,761,761,0
20231127,163900,150433449,761,761,761,761,0
20231127,163800,150433449,761,761,761,761,0
20231127,163700,150433449,761,761,761,761,0
20231127,163600,150433449,761,761,761,761,0
20231127,163500,150433449,761,761,761,761,0
20231127,163400,150433449,761,761,761,761,0
20231127,163300,150433449,761,761,761,761,0
20231127,163200,150433449,761,761,761,761,0
20231127,163100,150433449,761,761,761,761,0
20231127,163000,150433449,761,761,761,761,3642
20231127,162900,150433449,761,761,761,761,0
20231127,162800,150433449,761,761,761,761,0
20231127,162700,150433449,761,761,761,761,0
20231127,162600,150433449,761,761,761,761,0
20231127,162500,150433449,761,761,761,761,0
20231127,162400,150433449,761,761,761,761,0
20231127,162300,150433449,761,761,761,761,0
20231127,162200,150433449,761,761,761,761,0
20231127,162100,150433449,761,761,761,761,0
20231127,162000,150433449,761,761,761,761,0
20231127,161900,150433449,761,761,761,761,0
20231127,161800,150433449,761,761,761,761,0
20231127,161700,150433449,761,761,761,761,0
20231127,161600,150433449,761,761,761,761,0
20231127,161500,150433449,761,761,761,761,0
20231127,161400,150433449,761,761,761,761,0
20231127,161300,150433449,761,761,761,761,0
20231127,161200,150433449,761,761,761,761,0
20231127,161100,150433449,761,761,761,761,0
20231127,161000,150433449,761,761,761,761,0
20231127,160900,150433449,761,761,761,761,0
20231127,160800,150433449,761,761,761,761,0
20231127,160700,150433449,761,761,761,761,0
20231127,160600,150433449,761,761,761,761,0
20231127,160500,150433449,761,761,761,761,0
20231127,160400,150433449,761,761,761,761,0
20231127,160300,150433449,761,761,761,761,0
20231127,160200,150433449,761,761,761,761,0
20231127,160100,150433449,761,761,761,761,0
20231127,160000,150433449,761,761,761,761,3642
20231127,155900,150433449,761,761,761,761,0
20231127,155800,150433449,761,761,761,761,0
20231127,155700,150433449,761,761,761,761,0
20231127,155600,150433449,761,761,761,761,0
20231127,155500,150433449,761,761,761,761,0
20231127,155400,150433449,761,761,761,761,0
20231127,155300,150433449,761,761,761,761,0
20231127,155200,150433449,761,761,761,761,0
20231127,155100,150433449,761,761,761,761,0
20231127,155000,150433449,761,761,761,761,0
20231127,154900,150433449,761,761,761,761,0
20231127,154800,150433449,761,761,761,761,0
20231127,154700,150433449,761,761,761,761,0
20231127,154600,150433449,761,761,761,761,0
20231127,154500,150433449,761,761,761,761,0
20231127,154400,150433449,761,761,761,761,0
20231127,154300,150433449,761,761,761,761,0
20231127,154200,150433449,761,761,761,761,0
20231127,154100,150433449,761,761,761,761,0
20231127,154000,150433449,761,761,761,761,0
20231127,153900,150433449,761,761,761,761,0
20231127,153800,150433449,761,761,761,761,0
20231127,153700,150433449,761,761,761,761,0
20231127,153600,150433449,761,761,761,761,0
20231127,153500,150433449,761,761,761,761,0
20231127,153400,150433449,761,761,761,761,0
20231127,153300,150433449,761,761,761,761,0
20231127,153200,150433449,761,761,761,761,0
20231127,153100,150433449,761,761,761,761,0
20231127,153000,150433449,761,761,761,761,7284
20231127,152900,147661887,760,760,760,760,0
20231127,152800,147661887,760,760,760,760,0
20231127,152700,147661887,760,760,760,760,0
20231127,152600,147661887,760,760,760,760,0
20231127,152500,147661887,760,760,760,760,0
20231127,152400,147661887,760,760,760,760,0
20231127,152300,147661887,760,760,760,760,0
20231127,152200,147661887,760,760,760,760,0
20231127,152100,147661887,760,760,760,760,0
20231127,152000,147661887,760,760,760,760,0
20231127,151900,147661887,760,760,760,760,151
20231127,151800,147547127,760,758,760,758,1591
20231127,151700,146339793,758,753,758,753,1186
20231127,151600,145446061,753,753,753,753,14
20231127,151500,145435519,753,753,753,753,102
20231127,151400,145358713,756,752,756,752,122
20231127,151300,145266889,752,752,752,752,101
20231127,151200,145190937,756,753,756,752,348
20231127,151100,144928641,751,753,753,751,154
20231127,151000,144812883,751,751,751,751,2113
20231127,150900,143226020,756,751,756,751,112
20231127,150800,143141858,751,751,751,751,102
20231127,150700,143065256,751,751,751,751,282
20231127,150600,142853474,751,756,756,751,857
20231127,150500,142206087,751,751,751,751,204
20231127,150400,142052883,752,752,752,752,102
20231127,150300,141976179,756,754,756,754,140
20231127,150200,141870543,754,751,754,751,161
20231127,150100,141749452,754,753,754,753,200
20231127,150000,141598655,751,751,751,751,204
20231127,145900,141445451,751,751,751,751,101
20231127,145800,141369600,750,751,752,750,3574
20231127,145700,138682992,751,751,751,751,1362
20231127,145600,137660130,752,752,752,751,225
20231127,145500,137491053,751,751,751,751,101
20231127,145400,137415202,751,751,751,751,102
20231127,145300,137338600,751,752,752,751,135
20231127,145200,137237182,752,752,752,752,75
20231127,145100,137180782,752,752,752,752,197
20231127,145000,137032638,751,751,751,751,102
20231127,144900,136956036,751,751,751,751,102
20231127,144800,136879434,751,752,752,751,112
20231127,144700,136795312,752,751,752,751,203
20231127,144600,136642758,751,751,751,751,102
20231127,144500,136566156,751,751,751,751,102
20231127,144400,136489554,751,751,751,751,101
20231127,144300,136413703,751,751,751,751,102
20231127,144200,136337101,752,757,757,752,209
20231127,144100,136179908,757,753,757,753,109
20231127,144000,136097807,753,753,753,753,100
20231127,143900,136022507,752,752,752,752,102
20231127,143800,135945803,752,752,752,752,204
20231127,143700,135792395,752,752,752,752,101
20231127,143600,135716443,752,752,752,752,102
20231127,143500,135639739,752,752,752,752,102
20231127,143400,135563035,752,753,753,752,204
20231127,143300,135409525,753,753,753,753,101
20231127,143200,135333472,757,753,757,753,246
20231127,143100,135147658,757,759,759,753,491
20231127,143000,134776350,759,759,759,757,124
20231127,142900,134682438,757,757,757,753,1004
20231127,142800,133922818,757,757,757,753,935
20231127,142700,133215447,757,752,757,752,973
20231127,142600,132480603,750,752,752,750,103
20231127,142500,132403351,750,750,750,750,353
20231127,142400,132138601,750,750,750,750,102
20231127,142300,132062101,750,750,750,750,102
20231127,142200,131985601,750,750,750,750,102
20231127,142100,131909101,750,750,750,750,101
20231127,142000,131833351,750,750,750,750,204
20231127,141900,131680351,752,752,752,750,169
20231127,141800,131553467,750,750,750,750,101
20231127,141700,131477717,752,751,752,750,214
20231127,141600,131317184,750,750,750,750,204
20231127,141500,131164184,751,751,751,751,61
20231127,141400,131118373,751,752,752,751,142
20231127,141300,131011630,752,752,752,752,1
20231127,141200,131010878,751,753,753,751,1072
20231127,141100,130203866,751,751,751,751,203
20231127,141000,130051413,751,751,751,751,102
20231127,140900,129974811,751,751,751,751,102
20231127,140800,129898209,751,751,751,751,102
20231127,140700,129821607,751,751,751,751,203
20231127,140600,129669154,753,753,753,751,1962
20231127,140500,128194702,753,753,753,753,602
20231127,140400,127741396,753,753,753,753,102
20231127,140300,127664590,753,753,753,753,102
20231127,140200,127587784,758,753,758,753,267
20231127,140100,127386424,754,754,754,754,102
20231127,140000,127309516,754,754,754,754,102
20231127,135900,127232608,754,754,754,754,101
20231127,135800,127156454,753,753,753,753,204
20231127,135700,127002842,753,753,753,753,102
20231127,135600,126926036,753,753,753,753,102
20231127,135500,126849230,753,753,753,753,101
20231127,135400,126773177,753,753,753,753,102
20231127,135300,126696371,753,753,753,753,204
20231127,135200,126542759,753,753,753,753,102
20231127,135100,126465953,753,753,753,753,101
20231127,135000,126389900,758,753,758,753,104
20231127,134900,126311579,753,753,753,753,204
20231127,134800,126157967,753,753,753,753,101
20231127,134700,126081914,753,753,753,753,102
20231127,134600,126005108,753,753,753,753,102
20231127,134500,125928302,753,753,753,753,204
20231127,134400,125774690,753,753,753,753,101
20231127,134300,125698637,753,753,753,753,102
20231127,134200,125621831,754,758,758,754,104
20231127,134100,125543408,755,758,759,755,116
20231127,134000,125455789,756,755,756,755,208
20231127,133900,125298744,755,755,755,755,102
20231127,133800,125221734,755,759,759,755,104
20231127,133700,125143206,756,755,756,755,143
20231127,133600,125035235,755,755,755,755,203
20231127,133500,124881970,756,756,756,756,67
20231127,133400,124831318,756,756,756,756,102
20231127,133300,124754206,756,755,756,755,247
20231127,133200,124567576,755,755,755,755,101
20231127,133100,124491321,755,755,755,755,204
20231127,133000,124337301,755,755,755,755,102
20231127,132900,124260291,755,756,756,755,156
20231127,132800,124142456,759,759,759,759,0
20231127,132700,124142456,759,759,759,759,0
20231127,132600,124142456,759,759,759,759,0
20231127,132500,124142456,759,759,759,759,1
20231127,132400,124141697,756,756,756,756,0
20231127,132300,124141697,756,756,756,756,0
20231127,132200,124141697,756,756,756,756,0
20231127,132100,124141697,756,756,756,756,0
20231127,132000,124141697,756,756,756,756,0
20231127,131900,124141697,756,756,756,756,0
20231127,131800,124141697,756,756,756,756,0
20231127,131700,124141697,756,756,756,756,0
20231127,131600,124141697,756,756,756,756,0
20231127,131500,124141697,756,756,756,756,0
20231127,131400,124141697,756,756,756,756,1179
20231127,131300,123250373,762,762,762,762,0
20231127,131200,123250373,762,762,762,762,9
20231127,131100,123243515,762,762,762,762,0
20231127,131000,123243515,762,762,762,762,0
20231127,130900,123243515,762,762,762,762,0
20231127,130800,123243515,762,762,762,762,0
20231127,130700,123243515,762,758,762,758,2
20231127,130600,123241995,755,755,755,755,0
20231127,130500,123241995,755,756,756,755,1475
20231127,130400,122128174,756,756,756,756,1
20231127,130300,122127418,756,756,756,756,1
20231127,130200,122126662,757,757,757,757,25
20231127,130100,122107737,758,758,758,758,0
20231127,130000,122107737,758,758,758,758,6
20231127,125900,122103189,758,758,758,758,0
20231127,125800,122103189,758,758,758,758,2
20231127,125700,122101673,758,758,758,758,0
20231127,125600,122101673,758,758,758,758,0
20231127,125500,122101673,758,758,758,758,991
20231127,125400,121350495,762,760,762,760,38
20231127,125300,121321613,759,759,759,759,0
20231127,125200,121321613,759,759,759,759,0
20231127,125100,121321613,759,759,759,759,0
20231127,125000,121321613,759,759,759,759,0
20231127,124900,121321613,759,759,759,759,31
20231127,124800,121298084,759,759,759,759,224
20231127,124700,121128068,759,759,759,759,0
20231127,124600,121128068,759,759,759,759,0
20231127,124500,121128068,759,759,759,759,101
20231127,124400,121051409,760,761,761,760,522
20231127,124300,120654177,762,765,765,762,403
20231127,124200,120346865,769,769,769,769,0
20231127,124100,120346865,769,769,769,769,0
20231127,124000,120346865,769,769,769,769,0
20231127,123900,120346865,769,769,769,769,0
20231127,123800,120346865,769,769,769,769,0
20231127,123700,120346865,769,769,769,769,0
20231127,123600,120346865,769,769,769,769,0
20231127,123500,120346865,769,769,769,769,0
20231127,123400,120346865,769,769,769,769,0
20231127,123300,120346865,769,769,769,769,0
20231127,123200,120346865,769,769,769,769,0
20231127,123100,120346865,769,768,769,765,18
20231127,123000,120333088,765,765,765,765,0
20231127,122900,120333088,765,765,765,765,0
20231127,122800,120333088,765,765,765,765,0
20231127,122700,120333088,765,765,765,765,0
20231127,122600,120333088,765,765,765,765,0
20231127,122500,120333088,765,765,765,765,0
20231127,122400,120333088,765,765,765,765,0
20231127,122300,120333088,765,765,765,765,0
20231127,122200,120333088,765,765,765,765,0
20231127,122100,120333088,765,765,765,765,0
20231127,122000,120333088,765,765,765,765,0
20231127,121900,120333088,765,765,765,765,0
20231127,121800,120333088,765,765,765,765,0
20231127,121700,120333088,765,765,765,765,0
20231127,121600,120333088,765,765,765,765,0
20231127,121500,120333088,765,765,765,765,0
20231127,121400,120333088,765,765,765,765,0
20231127,121300,120333088,765,765,765,765,33
20231127,121200,120307843,764,767,767,764,6
20231127,121100,120303252,765,765,765,765,1
20231127,121000,120302487,770,770,770,770,0
20231127,120900,120302487,770,770,770,770,0
20231127,120800,120302487,770,770,770,770,0
20231127,120700,120302487,770,770,770,770,0
20231127,120600,120302487,770,770,770,770,0
20231127,120500,120302487,770,770,770,770,0
20231127,120400,120302487,770,770,770,770,0
20231127,120300,120302487,770,770,770,770,0
20231127,120200,120302487,770,769,770,769,230
20231127,120100,120125461,769,769,769,769,2
20231127,120000,120123923,768,768,768,768,0
20231127,115900,120123923,768,768,768,768,0
20231127,115800,120123923,768,764,768,764,5000
20231127,115700,116284444,767,765,767,765,341
20231127,115600,116023238,768,768,768,768,0
20231127,115500,116023238,768,768,768,768,0
20231127,115400,116023238,768,768,768,768,0
20231127,115300,116023238,768,768,768,768,0
20231127,115200,116023238,768,768,768,768,0
20231127,115100,116023238,768,768,768,768,0
20231127,115000,116023238,768,767,768,767,250
20231127,114900,115831258,768,764,768,764,5006
20231127,114800,111997335,764,764,764,764,0
20231127,114700,111997335,764,764,764,764,10
20231127,114600,111989695,764,764,764,764,13
20231127,114500,111979763,764,764,764,764,0
20231127,114400,111979763,764,764,764,764,0
20231127,114300,111979763,764,764,764,764,0
20231127,114200,111979763,764,764,764,764,1
20231127,114100,111978999,760,760,760,760,0
20231127,114000,111978999,760,760,760,760,0
20231127,113900,111978999,760,760,760,760,0
20231127,113800,111978999,760,760,760,760,0
20231127,113700,111978999,760,760,760,760,196
20231127,113600,111830039,764,762,764,762,1000
20231127,113500,111066186,764,764,764,764,0
20231127,113400,111066186,764,764,764,764,0
20231127,113300,111066186,764,764,764,764,0
20231127,113200,111066186,764,764,764,764,0
20231127,113100,111066186,764,764,764,764,750
20231127,113000,110493186,765,764,765,764,1895
20231127,112900,109045405,765,764,765,764,8958
20231127,112800,102195403,765,762,765,762,8898
20231127,112700,95392535,764,764,764,764,1
20231127,112600,95391771,763,764,765,763,9961
20231127,112500,87771723,765,753,765,752,10431
20231127,112400,79828599,759,759,759,759,0
20231127,112300,79828599,759,759,759,759,0
20231127,112200,79828599,759,756,759,756,7
20231127,112100,79823298,755,755,755,755,1
20231127,112000,79822543,755,755,755,755,1
20231127,111900,79821788,753,753,753,753,0
20231127,111800,79821788,753,753,753,753,721
20231127,111700,79278875,753,754,754,753,547
20231127,111600,78866630,754,753,754,753,329
20231127,111500,78618582,753,752,753,752,513
20231127,111400,78232684,752,752,752,752,0
20231127,111300,78232684,752,752,752,752,10
20231127,111200,78225164,752,752,752,752,0
20231127,111100,78225164,752,752,752,752,0
20231127,111000,78225164,752,752,752,752,0
20231127,110900,78225164,752,752,752,752,0
20231127,110800,78225164,752,752,752,752,0
20231127,110700,78225164,752,752,752,752,0
20231127,110600,78225164,752,752,752,752,0
20231127,110500,78225164,752,752,752,752,0
20231127,110400,78225164,752,752,752,752,0
20231127,110300,78225164,752,752,752,752,0
20231127,110200,78225164,752,752,752,752,0
20231127,110100,78225164,752,752,752,752,0
20231127,110000,78225164,752,752,752,752,0
20231127,105900,78225164,752,752,752,752,0
20231127,105800,78225164,752,752,752,752,0
20231127,105700,78225164,752,752,752,752,0
20231127,105600,78225164,752,752,752,752,137
20231127,105500,78122140,752,752,752,752,4133
20231127,105400,75014124,751,751,752,749,722
20231127,105300,74472897,752,751,752,751,397
20231127,105200,74174354,752,751,752,751,254
20231127,105100,73983412,751,751,751,751,21
20231127,105000,73967641,751,751,751,751,101
20231127,104900,73891790,752,752,752,752,3
20231127,104800,73889534,751,747,751,747,6364
20231127,104700,69132184,747,746,747,746,1610
20231127,104600,67929674,746,746,746,746,3
20231127,104500,67927436,746,746,746,746,899
20231127,104400,67256782,746,746,746,746,0
20231127,104300,67256782,746,746,746,746,0
20231127,104200,67256782,746,745,746,745,3
20231127,104100,67254546,744,743,744,743,6
20231127,104000,67250086,747,747,747,747,0
20231127,103900,67250086,747,747,747,747,0
20231127,103800,67250086,747,747,747,747,0
20231127,103700,67250086,747,747,747,747,0
20231127,103600,67250086,747,747,747,747,0
20231127,103500,67250086,747,747,747,747,500
20231127,103400,66876586,747,743,747,741,5001
20231127,103300,63165605,741,747,749,741,5502
20231127,103200,59072531,749,749,749,749,70
20231127,103100,59020101,749,749,749,749,1
20231127,103000,59019352,741,748,748,741,40000
20231127,102900,29335738,748,748,748,748,0
20231127,102800,29335738,748,750,750,748,2010
20231127,102700,27830801,750,750,750,750,152
20231127,102600,27716801,752,751,752,750,7001
20231127,102500,22464052,752,752,752,752,2
20231127,102400,22462548,752,752,752,752,580
20231127,102300,22026388,752,752,752,752,0
20231127,102200,22026388,752,752,752,752,1269
20231127,102100,21072100,753,753,753,753,1000
20231127,102000,20319100,754,754,754,754,939
20231127,101900,19611094,753,753,753,753,875
20231127,101800,18952219,752,752,752,752,741
20231127,101700,18394987,751,750,751,750,819
20231127,101600,17780722,751,751,751,751,1
20231127,101500,17779971,751,751,751,751,2672
20231127,101400,15773299,752,754,754,752,810
20231127,101300,15164177,752,752,752,752,0
20231127,101200,15164177,752,754,754,752,2354
20231127,101100,13392033,755,755,755,755,279
20231127,101000,13181388,755,755,755,755,877
20231127,100900,12519253,755,757,757,755,3114
20231127,100800,10167594,757,757,757,757,511
20231127,100700,9780767,757,758,758,757,1000
20231127,100600,9023625,759,759,759,759,10
20231127,100500,9016035,758,758,758,758,0
20231127,100400,9016035,758,758,758,758,6
20231127,100300,9011487,759,759,759,759,0
20231127,100200,9011487,759,759,759,759,0
20231127,100100,9011487,759,759,759,759,0
20231127,100000,9011487,759,759,759,759,0
20231127,095900,9011487,759,758,759,758,104
20231127,095800,8932654,759,759,759,759,0
20231127,095700,8932654,759,759,759,759,0
20231127,095600,8932654,759,759,759,759,0
20231127,095500,8932654,759,759,759,759,0
20231127,095400,8932654,759,759,759,759,0
20231127,095300,8932654,759,759,759,759,1
20231127,095200,8931895,760,760,760,760,14
20231127,095100,8921255,760,760,760,760,10
20231127,095000,8913655,761,761,761,761,100
20231127,094900,8837555,762,762,762,762,0
20231127,094800,8837555,762,762,762,762,0
20231127,094700,8837555,762,762,762,762,0
20231127,094600,8837555,762,762,762,762,1
20231127,094500,8836793,760,760,760,760,1743
20231127,094400,7512113,764,764,764,764,0
20231127,094300,7512113,764,764,764,764,20
20231127,094200,7496833,764,764,764,764,0
20231127,094100,7496833,764,764,764,764,1
20231127,094000,7496069,760,761,761,760,784
20231127,093900,6900179,765,765,765,765,0
20231127,093800,6900179,765,765,765,765,6
20231127,093700,6895589,765,766,766,765,15
20231127,093600,6884111,766,765,766,765,6
20231127,093500,6879517,766,766,767,766,23
20231127,093400,6861898,760,759,760,759,39
20231127,093300,6832267,759,759,759,759,0
20231127,093200,6832267,759,759,759,759,0
20231127,093100,6832267,759,759,759,759,69
20231127,093000,6779896,760,759,760,759,525
20231127,092900,6380912,760,760,760,760,461
20231127,092800,6030552,760,760,760,760,0
20231127,092700,6030552,760,760,760,760,500
20231127,092600,5650552,760,760,760,760,0
20231127,092500,5650552,760,760,760,760,0
20231127,092400,5650552,760,760,760,760,0
20231127,092300,5650552,760,762,762,760,794
20231127,092200,5047108,760,760,760,760,0
20231127,092100,5047108,760,760,760,760,0
20231127,092000,5047108,760,760,760,760,0
20231127,091900,5047108,760,760,760,760,0
20231127,091800,5047108,760,760,760,760,0
20231127,091700,5047108,760,760,760,760,0
20231127,091600,5047108,760,760,760,760,0
20231127,091500,5047108,760,760,760,760,0
20231127,091400,5047108,760,760,760,760,0
20231127,091300,5047108,760,760,760,760,0
20231127,091200,5047108,760,760,760,760,0
20231127,091100,5047108,760,760,760,760,0
20231127,091000,5047108,760,760,760,760,0
20231127,090900,5047108,760,764,764,760,3602
20231127,090800,2309572,764,764,764,764,0
20231127,090700,2309572,764,764,764,764,0
20231127,090600,2309572,764,764,764,764,0
20231127,090500,2309572,764,764,764,764,0
20231127,090400,2309572,764,764,764,764,0
20231127,090300,2309572,764,764,764,764,0
20231127,090200,2309572,764,764,764,764,1743
20231127,090100,977920,764,764,764,764,0
20231127,090000,977920,764,764,764,764,1280