stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231128,190000,108951810,362,362,362,362,1246
20231128,185900,108951810,362,362,362,362,0
20231128,185800,108951810,362,362,362,362,0
20231128,185700,108951810,362,362,362,362,0
20231128,185600,108951810,362,362,362,362,0
20231128,185500,108951810,362,362,362,362,0
20231128,185400,108951810,362,362,362,362,0
20231128,185300,108951810,362,362,362,362,0
20231128,185200,108951810,362,362,362,362,0
20231128,185100,108951810,362,362,362,362,0
20231128,185000,108951810,362,362,362,362,0
20231128,184900,108951810,362,362,362,362,0
20231128,184800,108951810,362,362,362,362,0
20231128,184700,108951810,362,362,362,362,0
20231128,184600,108951810,362,362,362,362,0
20231128,184500,108951810,362,362,362,362,0
20231128,184400,108951810,362,362,362,362,0
20231128,184300,108951810,362,362,362,362,0
20231128,184200,108951810,362,362,362,362,0
20231128,184100,108951810,362,362,362,362,0
20231128,184000,108951810,362,362,362,362,0
20231128,183900,108951810,362,362,362,362,0
20231128,183800,108951810,362,362,362,362,0
20231128,183700,108951810,362,362,362,362,0
20231128,183600,108951810,362,362,362,362,0
20231128,183500,108951810,362,362,362,362,0
20231128,183400,108951810,362,362,362,362,0
20231128,183300,108951810,362,362,362,362,0
20231128,183200,108951810,362,362,362,362,0
20231128,183100,108951810,362,362,362,362,0
20231128,183000,108951810,362,362,362,362,1246
20231128,182900,108951810,362,362,362,362,0
20231128,182800,108951810,362,362,362,362,0
20231128,182700,108951810,362,362,362,362,0
20231128,182600,108951810,362,362,362,362,0
20231128,182500,108951810,362,362,362,362,0
20231128,182400,108951810,362,362,362,362,0
20231128,182300,108951810,362,362,362,362,0
20231128,182200,108951810,362,362,362,362,0
20231128,182100,108951810,362,362,362,362,0
20231128,182000,108951810,362,362,362,362,0
20231128,181900,108951810,362,362,362,362,0
20231128,181800,108951810,362,362,362,362,0
20231128,181700,108951810,362,362,362,362,0
20231128,181600,108951810,362,362,362,362,0
20231128,181500,108951810,362,362,362,362,0
20231128,181400,108951810,362,362,362,362,0
20231128,181300,108951810,362,362,362,362,0
20231128,181200,108951810,362,362,362,362,0
20231128,181100,108951810,362,362,362,362,0
20231128,181000,108951810,362,362,362,362,0
20231128,180900,108951810,362,362,362,362,0
20231128,180800,108951810,362,362,362,362,0
20231128,180700,108951810,362,362,362,362,0
20231128,180600,108951810,362,362,362,362,0
20231128,180500,108951810,362,362,362,362,0
20231128,180400,108951810,362,362,362,362,0
20231128,180300,108951810,362,362,362,362,0
20231128,180200,108951810,362,362,362,362,0
20231128,180100,108951810,362,362,362,362,0
20231128,180000,108951810,362,362,362,362,1246
20231128,175900,108951810,362,362,362,362,0
20231128,175800,108951810,362,362,362,362,0
20231128,175700,108951810,362,362,362,362,0
20231128,175600,108951810,362,362,362,362,0
20231128,175500,108951810,362,362,362,362,0
20231128,175400,108951810,362,362,362,362,0
20231128,175300,108951810,362,362,362,362,0
20231128,175200,108951810,362,362,362,362,0
20231128,175100,108951810,362,362,362,362,0
20231128,175000,108951810,362,362,362,362,0
20231128,174900,108951810,362,362,362,362,0
20231128,174800,108951810,362,362,362,362,0
20231128,174700,108951810,362,362,362,362,0
20231128,174600,108951810,362,362,362,362,0
20231128,174500,108951810,362,362,362,362,0
20231128,174400,108951810,362,362,362,362,0
20231128,174300,108951810,362,362,362,362,0
20231128,174200,108951810,362,362,362,362,0
20231128,174100,108951810,362,362,362,362,0
20231128,174000,108951810,362,362,362,362,0
20231128,173900,108951810,362,362,362,362,0
20231128,173800,108951810,362,362,362,362,0
20231128,173700,108951810,362,362,362,362,0
20231128,173600,108951810,362,362,362,362,0
20231128,173500,108951810,362,362,362,362,0
20231128,173400,108951810,362,362,362,362,0
20231128,173300,108951810,362,362,362,362,0
20231128,173200,108951810,362,362,362,362,0
20231128,173100,108951810,362,362,362,362,0
20231128,173000,108951810,362,362,362,362,1246
20231128,172900,108951810,362,362,362,362,0
20231128,172800,108951810,362,362,362,362,0
20231128,172700,108951810,362,362,362,362,0
20231128,172600,108951810,362,362,362,362,0
20231128,172500,108951810,362,362,362,362,0
20231128,172400,108951810,362,362,362,362,0
20231128,172300,108951810,362,362,362,362,0
20231128,172200,108951810,362,362,362,362,0
20231128,172100,108951810,362,362,362,362,0
20231128,172000,108951810,362,362,362,362,0
20231128,171900,108951810,362,362,362,362,0
20231128,171800,108951810,362,362,362,362,0
20231128,171700,108951810,362,362,362,362,0
20231128,171600,108951810,362,362,362,362,0
20231128,171500,108951810,362,362,362,362,0
20231128,171400,108951810,362,362,362,362,0
20231128,171300,108951810,362,362,362,362,0
20231128,171200,108951810,362,362,362,362,0
20231128,171100,108951810,362,362,362,362,0
20231128,171000,108951810,362,362,362,362,0
20231128,170900,108951810,362,362,362,362,0
20231128,170800,108951810,362,362,362,362,0
20231128,170700,108951810,362,362,362,362,0
20231128,170600,108951810,362,362,362,362,0
20231128,170500,108951810,362,362,362,362,0
20231128,170400,108951810,362,362,362,362,0
20231128,170300,108951810,362,362,362,362,0
20231128,170200,108951810,362,362,362,362,0
20231128,170100,108951810,362,362,362,362,0
20231128,170000,108951810,362,362,362,362,1246
20231128,165900,108951810,362,362,362,362,0
20231128,165800,108951810,362,362,362,362,0
20231128,165700,108951810,362,362,362,362,0
20231128,165600,108951810,362,362,362,362,0
20231128,165500,108951810,362,362,362,362,0
20231128,165400,108951810,362,362,362,362,0
20231128,165300,108951810,362,362,362,362,0
20231128,165200,108951810,362,362,362,362,0
20231128,165100,108951810,362,362,362,362,0
20231128,165000,108951810,362,362,362,362,0
20231128,164900,108951810,362,362,362,362,0
20231128,164800,108951810,362,362,362,362,0
20231128,164700,108951810,362,362,362,362,0
20231128,164600,108951810,362,362,362,362,0
20231128,164500,108951810,362,362,362,362,0
20231128,164400,108951810,362,362,362,362,0
20231128,164300,108951810,362,362,362,362,0
20231128,164200,108951810,362,362,362,362,0
20231128,164100,108951810,362,362,362,362,0
20231128,164000,108951810,362,362,362,362,0
20231128,163900,108951810,362,362,362,362,0
20231128,163800,108951810,362,362,362,362,0
20231128,163700,108951810,362,362,362,362,0
20231128,163600,108951810,362,362,362,362,0
20231128,163500,108951810,362,362,362,362,0
20231128,163400,108951810,362,362,362,362,0
20231128,163300,108951810,362,362,362,362,0
20231128,163200,108951810,362,362,362,362,0
20231128,163100,108951810,362,362,362,362,0
20231128,163000,108951810,362,362,362,362,1246
20231128,162900,108951810,362,362,362,362,0
20231128,162800,108951810,362,362,362,362,0
20231128,162700,108951810,362,362,362,362,0
20231128,162600,108951810,362,362,362,362,0
20231128,162500,108951810,362,362,362,362,0
20231128,162400,108951810,362,362,362,362,0
20231128,162300,108951810,362,362,362,362,0
20231128,162200,108951810,362,362,362,362,0
20231128,162100,108951810,362,362,362,362,0
20231128,162000,108951810,362,362,362,362,0
20231128,161900,108951810,362,362,362,362,0
20231128,161800,108951810,362,362,362,362,0
20231128,161700,108951810,362,362,362,362,0
20231128,161600,108951810,362,362,362,362,0
20231128,161500,108951810,362,362,362,362,0
20231128,161400,108951810,362,362,362,362,0
20231128,161300,108951810,362,362,362,362,0
20231128,161200,108951810,362,362,362,362,0
20231128,161100,108951810,362,362,362,362,0
20231128,161000,108951810,362,362,362,362,0
20231128,160900,108951810,362,362,362,362,0
20231128,160800,108951810,362,362,362,362,0
20231128,160700,108951810,362,362,362,362,0
20231128,160600,108951810,362,362,362,362,0
20231128,160500,108951810,362,362,362,362,0
20231128,160400,108951810,362,362,362,362,0
20231128,160300,108951810,362,362,362,362,0
20231128,160200,108951810,362,362,362,362,0
20231128,160100,108951810,362,362,362,362,0
20231128,160000,108951810,362,362,362,362,1246
20231128,155900,108951810,362,362,362,362,0
20231128,155800,108951810,362,362,362,362,0
20231128,155700,108951810,362,362,362,362,0
20231128,155600,108951810,362,362,362,362,0
20231128,155500,108951810,362,362,362,362,0
20231128,155400,108951810,362,362,362,362,0
20231128,155300,108951810,362,362,362,362,0
20231128,155200,108951810,362,362,362,362,0
20231128,155100,108951810,362,362,362,362,0
20231128,155000,108951810,362,362,362,362,0
20231128,154900,108951810,362,362,362,362,0
20231128,154800,108951810,362,362,362,362,0
20231128,154700,108951810,362,362,362,362,0
20231128,154600,108951810,362,362,362,362,0
20231128,154500,108951810,362,362,362,362,0
20231128,154400,108951810,362,362,362,362,0
20231128,154300,108951810,362,362,362,362,0
20231128,154200,108951810,362,362,362,362,0
20231128,154100,108951810,362,362,362,362,0
20231128,154000,108951810,362,362,362,362,0
20231128,153900,108951810,362,362,362,362,0
20231128,153800,108951810,362,362,362,362,0
20231128,153700,108951810,362,362,362,362,0
20231128,153600,108951810,362,362,362,362,0
20231128,153500,108951810,362,362,362,362,0
20231128,153400,108951810,362,362,362,362,0
20231128,153300,108951810,362,362,362,362,0
20231128,153200,108951810,362,362,362,362,0
20231128,153100,108951810,362,362,362,362,0
20231128,153000,108951810,362,362,362,362,2492
20231128,152900,108500758,363,363,363,363,0
20231128,152800,108500758,363,363,363,363,0
20231128,152700,108500758,363,363,363,363,0
20231128,152600,108500758,363,363,363,363,0
20231128,152500,108500758,363,363,363,363,0
20231128,152400,108500758,363,363,363,363,0
20231128,152300,108500758,363,363,363,363,0
20231128,152200,108500758,363,363,363,363,0
20231128,152100,108500758,363,363,363,363,0
20231128,152000,108500758,363,363,363,363,0
20231128,151900,108500758,363,363,363,363,262
20231128,151800,108405652,363,363,363,361,18
20231128,151700,108399120,361,361,361,361,1003
20231128,151600,108037037,363,363,363,363,1
20231128,151500,108036674,363,363,363,363,1
20231128,151400,108036311,362,362,362,362,15
20231128,151300,108030881,363,363,363,363,1
20231128,151200,108030518,361,361,361,361,0
20231128,151100,108030518,361,361,361,361,1
20231128,151000,108030157,361,361,361,361,1
20231128,150900,108029796,361,361,361,361,0
20231128,150800,108029796,361,361,361,361,4174
20231128,150700,106522982,361,361,361,361,500
20231128,150600,106342482,361,361,361,361,1326
20231128,150500,105863796,363,363,363,363,0
20231128,150400,105863796,363,363,363,363,2000
20231128,150300,105137796,363,363,363,363,0
20231128,150200,105137796,363,363,363,363,0
20231128,150100,105137796,363,363,363,363,0
20231128,150000,105137796,363,363,363,363,22
20231128,145900,105129810,363,363,363,363,0
20231128,145800,105129810,363,363,363,363,0
20231128,145700,105129810,363,363,363,363,1
20231128,145600,105129447,363,363,363,363,0
20231128,145500,105129447,363,363,363,363,0
20231128,145400,105129447,363,363,363,363,0
20231128,145300,105129447,363,362,363,362,21
20231128,145200,105121844,363,363,363,363,0
20231128,145100,105121844,363,363,363,363,1
20231128,145000,105121481,363,363,363,363,0
20231128,144900,105121481,363,363,363,363,0
20231128,144800,105121481,363,361,363,361,9022
20231128,144700,101864495,363,363,363,363,0
20231128,144600,101864495,363,363,363,363,0
20231128,144500,101864495,363,362,363,362,1898
20231128,144400,101175522,363,363,363,363,0
20231128,144300,101175522,363,363,363,363,0
20231128,144200,101175522,363,363,363,363,0
20231128,144100,101175522,363,363,363,363,0
20231128,144000,101175522,363,363,363,363,0
20231128,143900,101175522,363,363,363,363,0
20231128,143800,101175522,363,363,363,363,0
20231128,143700,101175522,363,363,363,363,0
20231128,143600,101175522,363,361,363,361,23
20231128,143500,101167181,360,360,360,360,0
20231128,143400,101167181,360,360,360,360,0
20231128,143300,101167181,360,360,360,360,0
20231128,143200,101167181,360,360,360,360,0
20231128,143100,101167181,360,360,360,360,0
20231128,143000,101167181,360,360,360,360,0
20231128,142900,101167181,360,362,362,360,1001
20231128,142800,100805953,363,363,363,363,0
20231128,142700,100805953,363,363,363,363,0
20231128,142600,100805953,363,363,363,363,0
20231128,142500,100805953,363,363,363,363,0
20231128,142400,100805953,363,362,363,362,672
20231128,142300,100562666,363,363,363,363,0
20231128,142200,100562666,363,363,363,363,0
20231128,142100,100562666,363,363,363,363,0
20231128,142000,100562666,363,363,363,363,0
20231128,141900,100562666,363,363,363,363,0
20231128,141800,100562666,363,363,363,363,0
20231128,141700,100562666,363,363,363,363,0
20231128,141600,100562666,363,363,363,363,0
20231128,141500,100562666,363,363,363,363,0
20231128,141400,100562666,363,363,363,363,1
20231128,141300,100562303,363,363,363,363,0
20231128,141200,100562303,363,363,363,363,23
20231128,141100,100553954,363,363,363,363,45
20231128,141000,100537619,363,363,363,363,1
20231128,140900,100537256,362,362,362,362,100
20231128,140800,100501056,363,363,363,363,0
20231128,140700,100501056,363,362,363,362,9
20231128,140600,100497797,363,363,363,363,30
20231128,140500,100486907,363,363,363,363,0
20231128,140400,100486907,363,363,363,363,0
20231128,140300,100486907,363,363,363,363,600
20231128,140200,100269107,363,363,363,363,0
20231128,140100,100269107,363,363,363,363,0
20231128,140000,100269107,363,363,363,363,1
20231128,135900,100268744,361,361,361,361,3000
20231128,135800,99185744,363,363,363,363,0
20231128,135700,99185744,363,363,363,363,0
20231128,135600,99185744,363,363,363,363,2770
20231128,135500,98180234,363,363,363,363,0
20231128,135400,98180234,363,363,363,363,0
20231128,135300,98180234,363,363,363,363,0
20231128,135200,98180234,363,363,363,363,1
20231128,135100,98179871,361,361,361,361,0
20231128,135000,98179871,361,361,361,361,0
20231128,134900,98179871,361,361,361,361,0
20231128,134800,98179871,361,361,361,361,0
20231128,134700,98179871,361,361,361,361,12
20231128,134600,98175539,361,361,361,361,0
20231128,134500,98175539,361,361,361,361,0
20231128,134400,98175539,361,361,361,361,0
20231128,134300,98175539,361,361,361,361,1
20231128,134200,98175178,362,362,362,362,0
20231128,134100,98175178,362,362,362,362,0
20231128,134000,98175178,362,362,362,362,174
20231128,133900,98112190,363,363,363,363,0
20231128,133800,98112190,363,363,363,363,28
20231128,133700,98102026,361,361,361,361,0
20231128,133600,98102026,361,361,361,361,0
20231128,133500,98102026,361,361,361,361,0
20231128,133400,98102026,361,361,361,361,0
20231128,133300,98102026,361,361,361,361,0
20231128,133200,98102026,361,361,361,361,0
20231128,133100,98102026,361,361,361,361,0
20231128,133000,98102026,361,361,361,361,0
20231128,132900,98102026,361,361,361,361,0
20231128,132800,98102026,361,361,361,361,0
20231128,132700,98102026,361,361,361,361,0
20231128,132600,98102026,361,361,361,361,1
20231128,132500,98101665,363,363,363,363,1
20231128,132400,98101302,363,363,363,363,0
20231128,132300,98101302,363,363,363,363,0
20231128,132200,98101302,363,361,363,361,57
20231128,132100,98080723,361,361,361,361,0
20231128,132000,98080723,361,361,361,361,0
20231128,131900,98080723,361,361,361,361,0
20231128,131800,98080723,361,361,361,361,0
20231128,131700,98080723,361,361,361,361,1
20231128,131600,98080362,361,361,361,361,0
20231128,131500,98080362,361,361,361,361,159
20231128,131400,98022963,361,361,361,361,0
20231128,131300,98022963,361,361,361,361,66
20231128,131200,97999137,361,361,361,361,0
20231128,131100,97999137,361,361,361,361,0
20231128,131000,97999137,361,361,361,361,1
20231128,130900,97998776,363,363,363,363,0
20231128,130800,97998776,363,363,363,363,0
20231128,130700,97998776,363,363,363,363,0
20231128,130600,97998776,363,363,363,363,0
20231128,130500,97998776,363,363,363,363,0
20231128,130400,97998776,363,363,363,363,0
20231128,130300,97998776,363,363,363,363,0
20231128,130200,97998776,363,363,363,363,0
20231128,130100,97998776,363,363,363,363,0
20231128,130000,97998776,363,363,363,363,0
20231128,125900,97998776,363,363,363,363,0
20231128,125800,97998776,363,363,363,363,0
20231128,125700,97998776,363,363,363,363,1
20231128,125600,97998413,363,362,363,362,500
20231128,125500,97817309,362,362,362,362,0
20231128,125400,97817309,362,362,362,362,0
20231128,125300,97817309,362,362,362,362,1
20231128,125200,97816947,362,362,362,362,12
20231128,125100,97812603,361,361,361,361,0
20231128,125000,97812603,361,361,361,361,0
20231128,124900,97812603,361,361,361,361,0
20231128,124800,97812603,361,361,361,361,31637
20231128,124700,86391646,361,362,362,361,8687
20231128,124600,83255609,362,362,362,362,92
20231128,124500,83222305,362,362,362,362,438
20231128,124400,83063749,362,362,362,361,3002
20231128,124300,81980025,361,361,361,361,3375
20231128,124200,80761650,361,362,362,361,7403
20231128,124100,78089166,362,361,362,361,10791
20231128,124000,74183564,362,361,362,361,1201
20231128,123900,73750002,361,362,362,361,3
20231128,123800,73748918,361,361,361,361,1
20231128,123700,73748557,362,362,362,362,0
20231128,123600,73748557,362,362,362,362,0
20231128,123500,73748557,362,362,362,362,0
20231128,123400,73748557,362,362,362,362,92
20231128,123300,73715253,363,361,363,361,2
20231128,123200,73714529,363,363,363,363,0
20231128,123100,73714529,363,363,363,363,0
20231128,123000,73714529,363,363,363,363,0
20231128,122900,73714529,363,361,363,361,3
20231128,122800,73713442,363,363,363,363,0
20231128,122700,73713442,363,362,363,362,2
20231128,122600,73712717,362,362,362,362,4
20231128,122500,73711269,361,361,361,361,0
20231128,122400,73711269,361,361,361,361,0
20231128,122300,73711269,361,361,361,361,70
20231128,122200,73685999,361,361,361,361,0
20231128,122100,73685999,361,361,361,361,0
20231128,122000,73685999,361,361,361,361,0
20231128,121900,73685999,361,361,361,361,1
20231128,121800,73685638,362,362,362,362,6
20231128,121700,73683466,362,362,362,362,0
20231128,121600,73683466,362,362,362,362,0
20231128,121500,73683466,362,362,362,362,0
20231128,121400,73683466,362,362,362,362,0
20231128,121300,73683466,362,362,362,362,0
20231128,121200,73683466,362,362,362,362,0
20231128,121100,73683466,362,362,362,362,0
20231128,121000,73683466,362,362,362,362,0
20231128,120900,73683466,362,362,362,362,0
20231128,120800,73683466,362,362,362,362,5
20231128,120700,73681656,361,361,361,361,0
20231128,120600,73681656,361,361,361,361,0
20231128,120500,73681656,361,361,361,361,0
20231128,120400,73681656,361,361,361,361,0
20231128,120300,73681656,361,361,361,361,0
20231128,120200,73681656,361,361,361,361,0
20231128,120100,73681656,361,361,361,361,0
20231128,120000,73681656,361,361,361,361,1
20231128,115900,73681295,363,363,363,363,0
20231128,115800,73681295,363,363,363,363,0
20231128,115700,73681295,363,363,363,363,4
20231128,115600,73679843,362,362,362,362,0
20231128,115500,73679843,362,362,362,362,0
20231128,115400,73679843,362,362,362,362,0
20231128,115300,73679843,362,362,362,362,0
20231128,115200,73679843,362,362,362,362,3849
20231128,115100,72286505,363,363,363,363,0
20231128,115000,72286505,363,363,363,363,0
20231128,114900,72286505,363,363,363,363,0
20231128,114800,72286505,363,363,363,363,0
20231128,114700,72286505,363,363,363,363,0
20231128,114600,72286505,363,363,363,363,5
20231128,114500,72284690,363,363,363,363,0
20231128,114400,72284690,363,363,363,363,0
20231128,114300,72284690,363,363,363,363,0
20231128,114200,72284690,363,363,363,363,0
20231128,114100,72284690,363,363,363,363,0
20231128,114000,72284690,363,363,363,363,0
20231128,113900,72284690,363,363,363,363,0
20231128,113800,72284690,363,363,363,363,0
20231128,113700,72284690,363,363,363,363,0
20231128,113600,72284690,363,363,363,363,0
20231128,113500,72284690,363,363,363,363,1
20231128,113400,72284327,363,363,363,363,1
20231128,113300,72283964,361,361,361,361,0
20231128,113200,72283964,361,361,361,361,0
20231128,113100,72283964,361,361,361,361,1
20231128,113000,72283603,363,363,363,363,0
20231128,112900,72283603,363,363,363,363,0
20231128,112800,72283603,363,363,363,363,0
20231128,112700,72283603,363,363,363,363,0
20231128,112600,72283603,363,363,363,363,0
20231128,112500,72283603,363,363,363,363,0
20231128,112400,72283603,363,363,363,363,0
20231128,112300,72283603,363,363,363,363,0
20231128,112200,72283603,363,363,363,363,0
20231128,112100,72283603,363,363,363,363,0
20231128,112000,72283603,363,363,363,363,0
20231128,111900,72283603,363,363,363,363,0
20231128,111800,72283603,363,363,363,363,0
20231128,111700,72283603,363,363,363,363,0
20231128,111600,72283603,363,363,363,363,0
20231128,111500,72283603,363,363,363,363,0
20231128,111400,72283603,363,363,363,363,0
20231128,111300,72283603,363,363,363,363,0
20231128,111200,72283603,363,363,363,363,0
20231128,111100,72283603,363,363,363,363,0
20231128,111000,72283603,363,363,363,363,0
20231128,110900,72283603,363,363,363,363,0
20231128,110800,72283603,363,363,363,363,0
20231128,110700,72283603,363,363,363,363,140
20231128,110600,72232783,363,363,363,363,0
20231128,110500,72232783,363,363,363,363,0
20231128,110400,72232783,363,363,363,363,0
20231128,110300,72232783,363,360,363,359,63673
20231128,110200,49349383,361,361,361,361,5019
20231128,110100,47537524,363,363,363,363,0
20231128,110000,47537524,363,363,363,363,0
20231128,105900,47537524,363,363,363,363,0
20231128,105800,47537524,363,361,363,361,2426
20231128,105700,46661683,361,361,361,361,0
20231128,105600,46661683,361,361,361,361,2
20231128,105500,46660961,361,361,361,361,0
20231128,105400,46660961,361,362,362,361,7000
20231128,105300,44133913,362,362,362,362,16
20231128,105200,44128121,362,362,362,362,3000
20231128,105100,43042121,363,363,363,363,0
20231128,105000,43042121,363,363,363,363,0
20231128,104900,43042121,363,363,363,363,1
20231128,104800,43041758,363,363,363,363,0
20231128,104700,43041758,363,363,363,363,0
20231128,104600,43041758,363,363,363,363,0
20231128,104500,43041758,363,363,363,363,0
20231128,104400,43041758,363,363,363,363,3546
20231128,104300,41754560,363,363,363,363,0
20231128,104200,41754560,363,363,363,363,0
20231128,104100,41754560,363,363,363,363,0
20231128,104000,41754560,363,363,363,363,0
20231128,103900,41754560,363,363,363,363,0
20231128,103800,41754560,363,363,363,363,0
20231128,103700,41754560,363,363,363,363,0
20231128,103600,41754560,363,363,363,363,6
20231128,103500,41752382,363,363,363,363,0
20231128,103400,41752382,363,363,363,363,0
20231128,103300,41752382,363,363,363,363,0
20231128,103200,41752382,363,363,363,363,102
20231128,103100,41715356,363,365,365,363,101
20231128,103000,41678691,365,365,365,365,0
20231128,102900,41678691,365,365,365,365,0
20231128,102800,41678691,365,365,365,365,0
20231128,102700,41678691,365,365,365,365,0
20231128,102600,41678691,365,365,365,365,0
20231128,102500,41678691,365,362,365,362,2674
20231128,102400,40710700,362,363,363,362,33346
20231128,102300,28636162,363,364,364,363,4877
20231128,102200,26863992,365,365,365,365,0
20231128,102100,26863992,365,365,365,365,0
20231128,102000,26863992,365,364,365,364,1001
20231128,101900,26499627,364,364,364,364,1000
20231128,101800,26135627,365,365,365,365,0
20231128,101700,26135627,365,365,365,365,0
20231128,101600,26135627,365,365,365,365,0
20231128,101500,26135627,365,365,365,365,2000
20231128,101400,25405627,365,365,365,365,0
20231128,101300,25405627,365,364,365,364,691
20231128,101200,25154102,365,365,365,365,0
20231128,101100,25154102,365,365,365,365,1
20231128,101000,25153737,364,364,364,364,857
20231128,100900,24841789,363,363,363,363,0
20231128,100800,24841789,363,363,363,363,2329
20231128,100700,23996362,363,363,363,363,0
20231128,100600,23996362,363,363,363,363,0
20231128,100500,23996362,363,363,363,363,0
20231128,100400,23996362,363,363,363,363,0
20231128,100300,23996362,363,363,363,363,2
20231128,100200,23995636,362,362,362,362,0
20231128,100100,23995636,362,362,362,362,495
20231128,100000,23816446,362,363,363,362,10285
20231128,095900,20093226,363,363,363,363,0
20231128,095800,20093226,363,363,363,363,0
20231128,095700,20093226,363,363,363,363,14569
20231128,095600,14804679,364,364,364,364,0
20231128,095500,14804679,364,364,364,364,0
20231128,095400,14804679,364,364,364,364,49
20231128,095300,14786843,364,364,364,364,0
20231128,095200,14786843,364,364,364,364,1000
20231128,095100,14422843,364,364,364,364,0
20231128,095000,14422843,364,364,364,364,0
20231128,094900,14422843,364,364,364,364,0
20231128,094800,14422843,364,364,364,364,0
20231128,094700,14422843,364,364,364,364,0
20231128,094600,14422843,364,364,364,364,1900
20231128,094500,13731243,363,363,363,363,100
20231128,094400,13694943,363,363,363,363,500
20231128,094300,13513443,364,364,364,364,0
20231128,094200,13513443,364,364,364,364,10201
20231128,094100,9800279,364,364,364,364,0
20231128,094000,9800279,364,364,364,364,0
20231128,093900,9800279,364,364,364,364,0
20231128,093800,9800279,364,364,364,364,0
20231128,093700,9800279,364,364,364,364,1
20231128,093600,9799915,363,363,363,363,1
20231128,093500,9799552,363,363,363,363,3000
20231128,093400,8710552,365,365,365,365,5311
20231128,093300,6772037,366,365,366,365,4050
20231128,093200,5292691,365,365,365,365,3
20231128,093100,5291596,363,364,364,363,2880
20231128,093000,4245157,364,364,364,364,1
20231128,092900,4244793,364,365,365,364,4501
20231128,092800,2606428,365,364,365,364,32
20231128,092700,2594753,363,363,363,363,0
20231128,092600,2594753,363,363,363,363,2000
20231128,092500,1868753,363,363,363,363,0
20231128,092400,1868753,363,363,363,363,0
20231128,092300,1868753,363,363,363,363,0
20231128,092200,1868753,363,363,363,363,547
20231128,092100,1670192,363,363,363,363,160
20231128,092000,1612112,363,363,363,363,1
20231128,091900,1611749,364,364,364,364,0
20231128,091800,1611749,364,364,364,364,0
20231128,091700,1611749,364,365,365,364,8
20231128,091600,1608834,364,364,364,364,39
20231128,091500,1594638,363,364,364,363,377
20231128,091400,1457786,364,364,364,364,0
20231128,091300,1457786,364,365,365,363,4
20231128,091200,1456330,362,362,362,362,1
20231128,091100,1455968,362,362,362,362,1
20231128,091000,1455606,365,365,365,365,1
20231128,090900,1455241,362,365,365,362,3
20231128,090800,1454149,361,361,361,361,0
20231128,090700,1454149,361,361,361,361,0
20231128,090600,1454149,361,361,361,361,2
20231128,090500,1453427,365,365,365,365,0
20231128,090400,1453427,365,365,365,365,1
20231128,090300,1453062,366,366,366,366,0
20231128,090200,1453062,366,366,366,366,0
20231128,090100,1453062,366,366,366,366,1
20231128,090000,1452696,366,366,366,364,3970