stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231128,203200,104145376,842,842,842,842,752
20231128,203100,104145376,842,842,842,842,0
20231128,203000,104145376,842,842,842,842,0
20231128,202900,104145376,842,842,842,842,0
20231128,202800,104145376,842,842,842,842,0
20231128,202700,104145376,842,842,842,842,0
20231128,202600,104145376,842,842,842,842,0
20231128,202500,104145376,842,842,842,842,0
20231128,202400,104145376,842,842,842,842,0
20231128,202300,104145376,842,842,842,842,0
20231128,202200,104145376,842,842,842,842,0
20231128,202100,104145376,842,842,842,842,0
20231128,202000,104145376,842,842,842,842,0
20231128,201900,104145376,842,842,842,842,0
20231128,201800,104145376,842,842,842,842,0
20231128,201700,104145376,842,842,842,842,0
20231128,201600,104145376,842,842,842,842,0
20231128,201500,104145376,842,842,842,842,0
20231128,201400,104145376,842,842,842,842,0
20231128,201300,104145376,842,842,842,842,0
20231128,201200,104145376,842,842,842,842,0
20231128,201100,104145376,842,842,842,842,0
20231128,201000,104145376,842,842,842,842,0
20231128,200900,104145376,842,842,842,842,0
20231128,200800,104145376,842,842,842,842,0
20231128,200700,104145376,842,842,842,842,0
20231128,200600,104145376,842,842,842,842,0
20231128,200500,104145376,842,842,842,842,0
20231128,200400,104145376,842,842,842,842,0
20231128,200300,104145376,842,842,842,842,0
20231128,200200,104145376,842,842,842,842,752
20231128,200100,104145376,842,842,842,842,0
20231128,200000,104145376,842,842,842,842,0
20231128,195900,104145376,842,842,842,842,0
20231128,195800,104145376,842,842,842,842,0
20231128,195700,104145376,842,842,842,842,0
20231128,195600,104145376,842,842,842,842,0
20231128,195500,104145376,842,842,842,842,0
20231128,195400,104145376,842,842,842,842,0
20231128,195300,104145376,842,842,842,842,0
20231128,195200,104145376,842,842,842,842,0
20231128,195100,104145376,842,842,842,842,0
20231128,195000,104145376,842,842,842,842,0
20231128,194900,104145376,842,842,842,842,0
20231128,194800,104145376,842,842,842,842,0
20231128,194700,104145376,842,842,842,842,0
20231128,194600,104145376,842,842,842,842,0
20231128,194500,104145376,842,842,842,842,0
20231128,194400,104145376,842,842,842,842,0
20231128,194300,104145376,842,842,842,842,0
20231128,194200,104145376,842,842,842,842,0
20231128,194100,104145376,842,842,842,842,0
20231128,194000,104145376,842,842,842,842,0
20231128,193900,104145376,842,842,842,842,0
20231128,193800,104145376,842,842,842,842,0
20231128,193700,104145376,842,842,842,842,0
20231128,193600,104145376,842,842,842,842,0
20231128,193500,104145376,842,842,842,842,0
20231128,193400,104145376,842,842,842,842,0
20231128,193300,104145376,842,842,842,842,0
20231128,193200,104145376,842,842,842,842,752
20231128,193100,104145376,842,842,842,842,0
20231128,193000,104145376,842,842,842,842,0
20231128,192900,104145376,842,842,842,842,0
20231128,192800,104145376,842,842,842,842,0
20231128,192700,104145376,842,842,842,842,0
20231128,192600,104145376,842,842,842,842,0
20231128,192500,104145376,842,842,842,842,0
20231128,192400,104145376,842,842,842,842,0
20231128,192300,104145376,842,842,842,842,0
20231128,192200,104145376,842,842,842,842,0
20231128,192100,104145376,842,842,842,842,0
20231128,192000,104145376,842,842,842,842,0
20231128,191900,104145376,842,842,842,842,0
20231128,191800,104145376,842,842,842,842,0
20231128,191700,104145376,842,842,842,842,0
20231128,191600,104145376,842,842,842,842,0
20231128,191500,104145376,842,842,842,842,0
20231128,191400,104145376,842,842,842,842,0
20231128,191300,104145376,842,842,842,842,0
20231128,191200,104145376,842,842,842,842,0
20231128,191100,104145376,842,842,842,842,0
20231128,191000,104145376,842,842,842,842,0
20231128,190900,104145376,842,842,842,842,0
20231128,190800,104145376,842,842,842,842,0
20231128,190700,104145376,842,842,842,842,0
20231128,190600,104145376,842,842,842,842,0
20231128,190500,104145376,842,842,842,842,0
20231128,190400,104145376,842,842,842,842,0
20231128,190300,104145376,842,842,842,842,0
20231128,190200,104145376,842,842,842,842,752
20231128,190100,104145376,842,842,842,842,0
20231128,190000,104145376,842,842,842,842,0
20231128,185900,104145376,842,842,842,842,0
20231128,185800,104145376,842,842,842,842,0
20231128,185700,104145376,842,842,842,842,0
20231128,185600,104145376,842,842,842,842,0
20231128,185500,104145376,842,842,842,842,0
20231128,185400,104145376,842,842,842,842,0
20231128,185300,104145376,842,842,842,842,0
20231128,185200,104145376,842,842,842,842,0
20231128,185100,104145376,842,842,842,842,0
20231128,185000,104145376,842,842,842,842,0
20231128,184900,104145376,842,842,842,842,0
20231128,184800,104145376,842,842,842,842,0
20231128,184700,104145376,842,842,842,842,0
20231128,184600,104145376,842,842,842,842,0
20231128,184500,104145376,842,842,842,842,0
20231128,184400,104145376,842,842,842,842,0
20231128,184300,104145376,842,842,842,842,0
20231128,184200,104145376,842,842,842,842,0
20231128,184100,104145376,842,842,842,842,0
20231128,184000,104145376,842,842,842,842,0
20231128,183900,104145376,842,842,842,842,0
20231128,183800,104145376,842,842,842,842,0
20231128,183700,104145376,842,842,842,842,0
20231128,183600,104145376,842,842,842,842,0
20231128,183500,104145376,842,842,842,842,0
20231128,183400,104145376,842,842,842,842,0
20231128,183300,104145376,842,842,842,842,0
20231128,183200,104145376,842,842,842,842,752
20231128,183100,104145376,842,842,842,842,0
20231128,183000,104145376,842,842,842,842,0
20231128,182900,104145376,842,842,842,842,0
20231128,182800,104145376,842,842,842,842,0
20231128,182700,104145376,842,842,842,842,0
20231128,182600,104145376,842,842,842,842,0
20231128,182500,104145376,842,842,842,842,0
20231128,182400,104145376,842,842,842,842,0
20231128,182300,104145376,842,842,842,842,0
20231128,182200,104145376,842,842,842,842,0
20231128,182100,104145376,842,842,842,842,0
20231128,182000,104145376,842,842,842,842,0
20231128,181900,104145376,842,842,842,842,0
20231128,181800,104145376,842,842,842,842,0
20231128,181700,104145376,842,842,842,842,0
20231128,181600,104145376,842,842,842,842,0
20231128,181500,104145376,842,842,842,842,0
20231128,181400,104145376,842,842,842,842,0
20231128,181300,104145376,842,842,842,842,0
20231128,181200,104145376,842,842,842,842,0
20231128,181100,104145376,842,842,842,842,0
20231128,181000,104145376,842,842,842,842,0
20231128,180900,104145376,842,842,842,842,0
20231128,180800,104145376,842,842,842,842,0
20231128,180700,104145376,842,842,842,842,0
20231128,180600,104145376,842,842,842,842,0
20231128,180500,104145376,842,842,842,842,0
20231128,180400,104145376,842,842,842,842,0
20231128,180300,104145376,842,842,842,842,0
20231128,180200,104145376,842,842,842,842,752
20231128,180100,104145376,842,842,842,842,0
20231128,180000,104145376,842,842,842,842,0
20231128,175900,104145376,842,842,842,842,0
20231128,175800,104145376,842,842,842,842,0
20231128,175700,104145376,842,842,842,842,0
20231128,175600,104145376,842,842,842,842,0
20231128,175500,104145376,842,842,842,842,0
20231128,175400,104145376,842,842,842,842,0
20231128,175300,104145376,842,842,842,842,0
20231128,175200,104145376,842,842,842,842,0
20231128,175100,104145376,842,842,842,842,0
20231128,175000,104145376,842,842,842,842,0
20231128,174900,104145376,842,842,842,842,0
20231128,174800,104145376,842,842,842,842,0
20231128,174700,104145376,842,842,842,842,0
20231128,174600,104145376,842,842,842,842,0
20231128,174500,104145376,842,842,842,842,0
20231128,174400,104145376,842,842,842,842,0
20231128,174300,104145376,842,842,842,842,0
20231128,174200,104145376,842,842,842,842,0
20231128,174100,104145376,842,842,842,842,0
20231128,174000,104145376,842,842,842,842,0
20231128,173900,104145376,842,842,842,842,0
20231128,173800,104145376,842,842,842,842,0
20231128,173700,104145376,842,842,842,842,0
20231128,173600,104145376,842,842,842,842,0
20231128,173500,104145376,842,842,842,842,0
20231128,173400,104145376,842,842,842,842,0
20231128,173300,104145376,842,842,842,842,0
20231128,173200,104145376,842,842,842,842,752
20231128,173100,104145376,842,842,842,842,0
20231128,173000,104145376,842,842,842,842,0
20231128,172900,104145376,842,842,842,842,0
20231128,172800,104145376,842,842,842,842,0
20231128,172700,104145376,842,842,842,842,0
20231128,172600,104145376,842,842,842,842,0
20231128,172500,104145376,842,842,842,842,0
20231128,172400,104145376,842,842,842,842,0
20231128,172300,104145376,842,842,842,842,0
20231128,172200,104145376,842,842,842,842,0
20231128,172100,104145376,842,842,842,842,0
20231128,172000,104145376,842,842,842,842,0
20231128,171900,104145376,842,842,842,842,0
20231128,171800,104145376,842,842,842,842,0
20231128,171700,104145376,842,842,842,842,0
20231128,171600,104145376,842,842,842,842,0
20231128,171500,104145376,842,842,842,842,0
20231128,171400,104145376,842,842,842,842,0
20231128,171300,104145376,842,842,842,842,0
20231128,171200,104145376,842,842,842,842,0
20231128,171100,104145376,842,842,842,842,0
20231128,171000,104145376,842,842,842,842,0
20231128,170900,104145376,842,842,842,842,0
20231128,170800,104145376,842,842,842,842,0
20231128,170700,104145376,842,842,842,842,0
20231128,170600,104145376,842,842,842,842,0
20231128,170500,104145376,842,842,842,842,0
20231128,170400,104145376,842,842,842,842,0
20231128,170300,104145376,842,842,842,842,0
20231128,170200,104145376,842,842,842,842,752
20231128,170100,104145376,842,842,842,842,0
20231128,170000,104145376,842,842,842,842,0
20231128,165900,104145376,842,842,842,842,0
20231128,165800,104145376,842,842,842,842,0
20231128,165700,104145376,842,842,842,842,0
20231128,165600,104145376,842,842,842,842,0
20231128,165500,104145376,842,842,842,842,0
20231128,165400,104145376,842,842,842,842,0
20231128,165300,104145376,842,842,842,842,0
20231128,165200,104145376,842,842,842,842,0
20231128,165100,104145376,842,842,842,842,0
20231128,165000,104145376,842,842,842,842,0
20231128,164900,104145376,842,842,842,842,0
20231128,164800,104145376,842,842,842,842,0
20231128,164700,104145376,842,842,842,842,0
20231128,164600,104145376,842,842,842,842,0
20231128,164500,104145376,842,842,842,842,0
20231128,164400,104145376,842,842,842,842,0
20231128,164300,104145376,842,842,842,842,0
20231128,164200,104145376,842,842,842,842,0
20231128,164100,104145376,842,842,842,842,0
20231128,164000,104145376,842,842,842,842,0
20231128,163900,104145376,842,842,842,842,0
20231128,163800,104145376,842,842,842,842,0
20231128,163700,104145376,842,842,842,842,0
20231128,163600,104145376,842,842,842,842,0
20231128,163500,104145376,842,842,842,842,0
20231128,163400,104145376,842,842,842,842,0
20231128,163300,104145376,842,842,842,842,0
20231128,163200,104145376,842,842,842,842,752
20231128,163100,104145376,842,842,842,842,0
20231128,163000,104145376,842,842,842,842,0
20231128,162900,104145376,842,842,842,842,0
20231128,162800,104145376,842,842,842,842,0
20231128,162700,104145376,842,842,842,842,0
20231128,162600,104145376,842,842,842,842,0
20231128,162500,104145376,842,842,842,842,0
20231128,162400,104145376,842,842,842,842,0
20231128,162300,104145376,842,842,842,842,0
20231128,162200,104145376,842,842,842,842,0
20231128,162100,104145376,842,842,842,842,0
20231128,162000,104145376,842,842,842,842,0
20231128,161900,104145376,842,842,842,842,0
20231128,161800,104145376,842,842,842,842,0
20231128,161700,104145376,842,842,842,842,0
20231128,161600,104145376,842,842,842,842,0
20231128,161500,104145376,842,842,842,842,0
20231128,161400,104145376,842,842,842,842,0
20231128,161300,104145376,842,842,842,842,0
20231128,161200,104145376,842,842,842,842,0
20231128,161100,104145376,842,842,842,842,0
20231128,161000,104145376,842,842,842,842,0
20231128,160900,104145376,842,842,842,842,0
20231128,160800,104145376,842,842,842,842,0
20231128,160700,104145376,842,842,842,842,0
20231128,160600,104145376,842,842,842,842,0
20231128,160500,104145376,842,842,842,842,0
20231128,160400,104145376,842,842,842,842,0
20231128,160300,104145376,842,842,842,842,0
20231128,160200,104145376,842,842,842,842,752
20231128,160100,104145376,842,842,842,842,0
20231128,160000,104145376,842,842,842,842,0
20231128,155900,104145376,842,842,842,842,0
20231128,155800,104145376,842,842,842,842,0
20231128,155700,104145376,842,842,842,842,0
20231128,155600,104145376,842,842,842,842,0
20231128,155500,104145376,842,842,842,842,0
20231128,155400,104145376,842,842,842,842,0
20231128,155300,104145376,842,842,842,842,0
20231128,155200,104145376,842,842,842,842,0
20231128,155100,104145376,842,842,842,842,0
20231128,155000,104145376,842,842,842,842,0
20231128,154900,104145376,842,842,842,842,0
20231128,154800,104145376,842,842,842,842,0
20231128,154700,104145376,842,842,842,842,0
20231128,154600,104145376,842,842,842,842,0
20231128,154500,104145376,842,842,842,842,0
20231128,154400,104145376,842,842,842,842,0
20231128,154300,104145376,842,842,842,842,0
20231128,154200,104145376,842,842,842,842,0
20231128,154100,104145376,842,842,842,842,0
20231128,154000,104145376,842,842,842,842,0
20231128,153900,104145376,842,842,842,842,0
20231128,153800,104145376,842,842,842,842,0
20231128,153700,104145376,842,842,842,842,0
20231128,153600,104145376,842,842,842,842,0
20231128,153500,104145376,842,842,842,842,0
20231128,153400,104145376,842,842,842,842,0
20231128,153300,104145376,842,842,842,842,0
20231128,153200,104145376,842,842,842,842,752
20231128,153100,104145376,842,842,842,842,0
20231128,153000,104145376,842,842,842,842,752
20231128,152900,103512192,842,842,842,842,0
20231128,152800,103512192,842,842,842,842,0
20231128,152700,103512192,842,842,842,842,0
20231128,152600,103512192,842,842,842,842,0
20231128,152500,103512192,842,842,842,842,0
20231128,152400,103512192,842,842,842,842,0
20231128,152300,103512192,842,842,842,842,0
20231128,152200,103512192,842,842,842,842,0
20231128,152100,103512192,842,842,842,842,0
20231128,152000,103512192,842,842,842,842,0
20231128,151900,103512192,842,842,842,842,0
20231128,151800,103512192,842,843,843,842,988
20231128,151700,102680293,843,843,843,843,552
20231128,151600,102214957,843,843,843,843,0
20231128,151500,102214957,843,842,843,842,3034
20231128,151400,99657296,843,843,843,843,43
20231128,151300,99621047,842,843,843,842,1159
20231128,151200,98644011,843,843,843,843,996
20231128,151100,97804383,843,845,845,843,983
20231128,151000,96974727,845,845,845,845,24
20231128,150900,96954447,844,844,844,844,0
20231128,150800,96954447,844,845,845,844,30
20231128,150700,96929098,844,844,844,844,0
20231128,150600,96929098,844,845,845,844,206
20231128,150500,96755229,844,845,845,844,143
20231128,150400,96634396,845,845,845,845,0
20231128,150300,96634396,845,845,845,845,0
20231128,150200,96634396,845,845,845,845,1
20231128,150100,96633551,847,847,847,847,2
20231128,150000,96631857,848,848,848,848,0
20231128,145900,96631857,848,846,848,846,10
20231128,145800,96623382,845,845,848,845,357
20231128,145700,96320885,844,844,844,844,0
20231128,145600,96320885,844,845,845,844,10
20231128,145500,96312436,845,845,845,845,1
20231128,145400,96311591,844,844,844,844,0
20231128,145300,96311591,844,845,845,844,103
20231128,145200,96224557,845,845,845,845,0
20231128,145100,96224557,845,845,845,845,0
20231128,145000,96224557,845,845,845,845,0
20231128,144900,96224557,845,845,845,845,0
20231128,144800,96224557,845,845,845,845,0
20231128,144700,96224557,845,846,846,845,163
20231128,144600,96086704,845,845,845,845,1051
20231128,144500,95198609,845,845,845,845,0
20231128,144400,95198609,845,845,845,845,0
20231128,144300,95198609,845,845,845,845,0
20231128,144200,95198609,845,845,845,845,0
20231128,144100,95198609,845,845,845,845,1
20231128,144000,95197764,846,846,846,846,0
20231128,143900,95197764,846,846,846,846,0
20231128,143800,95197764,846,846,846,846,0
20231128,143700,95197764,846,846,846,846,0
20231128,143600,95197764,846,846,846,846,0
20231128,143500,95197764,846,846,846,846,0
20231128,143400,95197764,846,846,846,846,0
20231128,143300,95197764,846,846,846,846,0
20231128,143200,95197764,846,846,846,846,0
20231128,143100,95197764,846,846,846,846,0
20231128,143000,95197764,846,846,846,846,1102
20231128,142900,94265472,848,848,848,848,1
20231128,142800,94264624,846,846,846,846,0
20231128,142700,94264624,846,846,846,846,0
20231128,142600,94264624,846,846,846,846,0
20231128,142500,94264624,846,846,846,846,0
20231128,142400,94264624,846,846,846,846,0
20231128,142300,94264624,846,847,847,846,894
20231128,142200,93508296,847,847,847,847,1
20231128,142100,93507449,848,848,848,848,0
20231128,142000,93507449,848,848,848,848,0
20231128,141900,93507449,848,848,848,848,0
20231128,141800,93507449,848,848,848,848,1
20231128,141700,93506601,847,847,847,847,0
20231128,141600,93506601,847,847,847,847,0
20231128,141500,93506601,847,847,847,847,210
20231128,141400,93328731,847,847,847,847,0
20231128,141300,93328731,847,847,847,847,0
20231128,141200,93328731,847,847,847,847,1
20231128,141100,93327884,847,847,847,847,0
20231128,141000,93327884,847,847,847,847,2
20231128,140900,93326190,847,847,847,847,0
20231128,140800,93326190,847,847,847,847,0
20231128,140700,93326190,847,847,847,847,0
20231128,140600,93326190,847,847,847,847,0
20231128,140500,93326190,847,847,847,847,86
20231128,140400,93253348,847,847,847,847,0
20231128,140300,93253348,847,846,847,846,1614
20231128,140200,91887903,847,847,847,847,0
20231128,140100,91887903,847,847,847,847,0
20231128,140000,91887903,847,847,847,847,2
20231128,135900,91886209,846,846,846,846,0
20231128,135800,91886209,846,846,846,846,0
20231128,135700,91886209,846,846,846,846,1043
20231128,135600,91003831,847,847,847,847,40
20231128,135500,90969951,847,847,847,847,374
20231128,135400,90653173,847,847,847,847,0
20231128,135300,90653173,847,847,847,847,0
20231128,135200,90653173,847,847,847,847,0
20231128,135100,90653173,847,847,847,847,1
20231128,135000,90652326,847,847,847,847,40
20231128,134900,90618446,847,847,847,847,0
20231128,134800,90618446,847,847,847,847,0
20231128,134700,90618446,847,847,847,847,0
20231128,134600,90618446,847,847,847,847,0
20231128,134500,90618446,847,847,847,847,138
20231128,134400,90501560,848,848,848,848,6
20231128,134300,90496472,849,849,849,849,0
20231128,134200,90496472,849,849,849,849,1
20231128,134100,90495623,849,849,849,849,0
20231128,134000,90495623,849,846,849,846,141
20231128,133900,90376094,848,848,848,848,0
20231128,133800,90376094,848,848,848,848,0
20231128,133700,90376094,848,848,848,848,0
20231128,133600,90376094,848,848,848,848,0
20231128,133500,90376094,848,848,848,848,197
20231128,133400,90209038,848,848,848,848,148
20231128,133300,90083534,847,847,847,847,0
20231128,133200,90083534,847,847,847,847,4
20231128,133100,90080146,847,847,847,847,7
20231128,133000,90074217,846,846,846,846,0
20231128,132900,90074217,846,846,846,846,179
20231128,132800,89922783,846,846,846,846,1000
20231128,132700,89076783,846,846,846,846,0
20231128,132600,89076783,846,846,846,846,20
20231128,132500,89059863,846,846,846,846,0
20231128,132400,89059863,846,846,846,846,30
20231128,132300,89034483,846,846,846,846,0
20231128,132200,89034483,846,846,846,846,0
20231128,132100,89034483,846,846,846,846,0
20231128,132000,89034483,846,846,846,846,0
20231128,131900,89034483,846,846,846,846,0
20231128,131800,89034483,846,846,846,846,300
20231128,131700,88780683,846,846,846,846,0
20231128,131600,88780683,846,846,846,846,0
20231128,131500,88780683,846,846,846,846,0
20231128,131400,88780683,846,846,846,846,0
20231128,131300,88780683,846,846,846,846,0
20231128,131200,88780683,846,846,846,846,0
20231128,131100,88780683,846,846,846,846,0
20231128,131000,88780683,846,846,846,846,0
20231128,130900,88780683,846,846,846,846,0
20231128,130800,88780683,846,846,846,846,0
20231128,130700,88780683,846,846,846,846,0
20231128,130600,88780683,846,846,846,846,0
20231128,130500,88780683,846,846,846,846,502
20231128,130400,88355991,846,846,846,846,0
20231128,130300,88355991,846,846,846,846,1000
20231128,130200,87509991,845,845,845,845,0
20231128,130100,87509991,845,845,845,845,0
20231128,130000,87509991,845,845,845,845,0
20231128,125900,87509991,845,845,845,845,0
20231128,125800,87509991,845,845,845,845,0
20231128,125700,87509991,845,845,845,845,0
20231128,125600,87509991,845,845,845,845,0
20231128,125500,87509991,845,845,845,845,0
20231128,125400,87509991,845,845,845,845,0
20231128,125300,87509991,845,845,845,845,0
20231128,125200,87509991,845,845,845,845,4176
20231128,125100,83981271,848,848,848,848,0
20231128,125000,83981271,848,848,848,848,0
20231128,124900,83981271,848,848,848,848,0
20231128,124800,83981271,848,848,848,848,0
20231128,124700,83981271,848,848,848,848,0
20231128,124600,83981271,848,848,848,848,0
20231128,124500,83981271,848,848,848,848,0
20231128,124400,83981271,848,846,848,843,4527
20231128,124300,80160960,849,849,849,849,0
20231128,124200,80160960,849,849,849,849,0
20231128,124100,80160960,849,849,849,849,0
20231128,124000,80160960,849,848,849,848,40
20231128,123900,80127010,849,848,849,848,350
20231128,123800,79829880,849,849,849,849,0
20231128,123700,79829880,849,848,849,848,160
20231128,123600,79694197,848,848,848,848,0
20231128,123500,79694197,848,848,848,848,0
20231128,123400,79694197,848,848,848,848,0
20231128,123300,79694197,848,848,848,848,0
20231128,123200,79694197,848,848,848,848,1
20231128,123100,79693349,845,845,845,845,0
20231128,123000,79693349,845,845,845,845,0
20231128,122900,79693349,845,845,845,845,0
20231128,122800,79693349,845,845,845,845,0
20231128,122700,79693349,845,845,845,845,0
20231128,122600,79693349,845,845,845,845,0
20231128,122500,79693349,845,845,845,845,0
20231128,122400,79693349,845,845,845,845,0
20231128,122300,79693349,845,845,845,845,0
20231128,122200,79693349,845,845,845,845,0
20231128,122100,79693349,845,845,845,845,0
20231128,122000,79693349,845,845,845,845,0
20231128,121900,79693349,845,845,845,845,0
20231128,121800,79693349,845,845,845,845,0
20231128,121700,79693349,845,845,845,845,0
20231128,121600,79693349,845,847,847,845,500
20231128,121500,79270469,847,847,847,847,48
20231128,121400,79229813,847,847,847,847,0
20231128,121300,79229813,847,847,847,847,0
20231128,121200,79229813,847,847,847,847,0
20231128,121100,79229813,847,847,847,847,0
20231128,121000,79229813,847,847,847,847,0
20231128,120900,79229813,847,847,847,847,772
20231128,120800,78575929,845,845,845,845,0
20231128,120700,78575929,845,845,845,845,0
20231128,120600,78575929,845,845,845,845,0
20231128,120500,78575929,845,847,847,845,42
20231128,120400,78540399,847,847,847,847,1
20231128,120300,78539552,848,848,848,848,0
20231128,120200,78539552,848,848,848,848,0
20231128,120100,78539552,848,848,848,848,16
20231128,120000,78525984,848,848,848,848,300
20231128,115900,78271584,849,849,849,849,30
20231128,115800,78246114,849,849,849,849,0
20231128,115700,78246114,849,849,849,849,0
20231128,115600,78246114,849,849,849,849,10
20231128,115500,78237624,843,843,843,843,0
20231128,115400,78237624,843,843,843,843,0
20231128,115300,78237624,843,843,843,843,0
20231128,115200,78237624,843,843,843,843,0
20231128,115100,78237624,843,843,843,843,0
20231128,115000,78237624,843,845,845,843,5409
20231128,114900,73672230,845,845,845,845,0
20231128,114800,73672230,845,845,845,845,0
20231128,114700,73672230,845,845,845,845,0
20231128,114600,73672230,845,845,845,845,0
20231128,114500,73672230,845,845,845,845,0
20231128,114400,73672230,845,845,845,845,0
20231128,114300,73672230,845,845,845,845,0
20231128,114200,73672230,845,845,845,845,0
20231128,114100,73672230,845,845,845,845,0
20231128,114000,73672230,845,845,845,845,0
20231128,113900,73672230,845,845,845,845,0
20231128,113800,73672230,845,845,845,845,0
20231128,113700,73672230,845,845,845,845,1150
20231128,113600,72700480,845,845,845,845,2
20231128,113500,72698790,845,845,845,845,0
20231128,113400,72698790,845,845,845,845,0
20231128,113300,72698790,845,845,845,845,0
20231128,113200,72698790,845,845,845,845,0
20231128,113100,72698790,845,845,845,845,0
20231128,113000,72698790,845,845,845,845,1
20231128,112900,72697945,845,845,845,845,0
20231128,112800,72697945,845,845,845,845,3
20231128,112700,72695410,845,845,845,845,0
20231128,112600,72695410,845,845,845,845,10
20231128,112500,72686960,844,844,844,844,0
20231128,112400,72686960,844,844,844,844,0
20231128,112300,72686960,844,844,844,844,105
20231128,112200,72598340,844,844,844,844,0
20231128,112100,72598340,844,844,844,844,0
20231128,112000,72598340,844,844,844,844,0
20231128,111900,72598340,844,844,844,844,0
20231128,111800,72598340,844,844,844,844,1183
20231128,111700,71599888,844,844,844,844,0
20231128,111600,71599888,844,844,844,844,66
20231128,111500,71544184,844,844,844,844,0
20231128,111400,71544184,844,844,844,844,0
20231128,111300,71544184,844,844,844,844,0
20231128,111200,71544184,844,844,844,844,0
20231128,111100,71544184,844,844,844,844,0
20231128,111000,71544184,844,844,844,844,0
20231128,110900,71544184,844,844,844,844,0
20231128,110800,71544184,844,844,844,844,10
20231128,110700,71535744,843,843,843,843,0
20231128,110600,71535744,843,843,843,843,0
20231128,110500,71535744,843,843,843,843,0
20231128,110400,71535744,843,843,843,843,0
20231128,110300,71535744,843,843,843,843,2
20231128,110200,71534058,843,843,843,843,1
20231128,110100,71533215,843,843,843,843,0
20231128,110000,71533215,843,843,843,843,0
20231128,105900,71533215,843,843,843,843,1
20231128,105800,71532372,840,840,840,840,14
20231128,105700,71520612,840,843,843,840,20967
20231128,105600,53893665,843,843,843,843,0
20231128,105500,53893665,843,843,843,843,0
20231128,105400,53893665,843,843,843,843,0
20231128,105300,53893665,843,843,843,843,0
20231128,105200,53893665,843,844,844,843,759
20231128,105100,53253807,844,844,844,844,0
20231128,105000,53253807,844,844,844,844,309
20231128,104900,52993011,842,843,843,842,2500
20231128,104800,50887561,844,844,844,844,1478
20231128,104700,49640129,845,845,845,845,0
20231128,104600,49640129,845,845,845,845,5
20231128,104500,49635904,845,845,845,845,0
20231128,104400,49635904,845,845,845,845,49
20231128,104300,49594499,845,845,845,845,1450
20231128,104200,48369249,848,848,848,848,1
20231128,104100,48368401,848,848,848,848,0
20231128,104000,48368401,848,848,848,848,3
20231128,103900,48365857,848,848,848,848,0
20231128,103800,48365857,848,848,848,848,0
20231128,103700,48365857,848,848,848,848,0
20231128,103600,48365857,848,848,848,848,0
20231128,103500,48365857,848,848,848,848,123
20231128,103400,48261553,848,848,848,848,82
20231128,103300,48192017,842,842,842,842,937
20231128,103200,47403063,843,843,843,843,1011
20231128,103100,46550790,843,845,845,843,7437
20231128,103000,40267273,845,844,845,843,510
20231128,102900,39836833,844,844,844,844,0
20231128,102800,39836833,844,843,844,843,2
20231128,102700,39835146,843,843,843,843,0
20231128,102600,39835146,843,843,843,843,0
20231128,102500,39835146,843,843,843,843,0
20231128,102400,39835146,843,843,843,843,0
20231128,102300,39835146,843,843,843,843,0
20231128,102200,39835146,843,843,843,843,0
20231128,102100,39835146,843,842,843,842,399
20231128,102000,39498907,842,842,842,842,2000
20231128,101900,37814907,842,842,842,842,0
20231128,101800,37814907,842,842,842,842,0
20231128,101700,37814907,842,842,842,842,0
20231128,101600,37814907,842,842,842,842,126
20231128,101500,37708815,842,842,842,842,0
20231128,101400,37708815,842,842,842,842,0
20231128,101300,37708815,842,842,842,842,0
20231128,101200,37708815,842,842,842,842,500
20231128,101100,37287815,842,842,842,842,102
20231128,101000,37201931,842,842,842,842,0
20231128,100900,37201931,842,842,842,842,1
20231128,100800,37201089,842,842,842,842,0
20231128,100700,37201089,842,842,842,842,0
20231128,100600,37201089,842,842,842,842,0
20231128,100500,37201089,842,842,842,842,6
20231128,100400,37196037,842,842,842,842,0
20231128,100300,37196037,842,841,842,841,1814
20231128,100200,35668691,840,840,840,840,0
20231128,100100,35668691,840,841,841,840,2690
20231128,100000,33409071,841,841,841,841,0
20231128,095900,33409071,841,841,841,841,0
20231128,095800,33409071,841,841,841,841,30
20231128,095700,33383841,841,841,841,841,4
20231128,095600,33380477,841,841,841,840,1053
20231128,095500,32495899,841,841,842,841,34
20231128,095400,32467297,841,841,841,841,100
20231128,095300,32383197,842,842,842,842,0
20231128,095200,32383197,842,842,842,842,0
20231128,095100,32383197,842,842,842,842,524
20231128,095000,31941989,842,841,842,841,250
20231128,094900,31731499,841,841,841,841,0
20231128,094800,31731499,841,842,842,840,8735
20231128,094700,24389952,843,843,843,843,0
20231128,094600,24389952,843,843,843,843,20
20231128,094500,24373092,843,843,843,843,0
20231128,094400,24373092,843,843,843,843,77
20231128,094300,24308181,843,843,843,843,428
20231128,094200,23947377,843,843,843,843,300
20231128,094100,23694477,842,842,842,842,346
20231128,094000,23403145,843,846,846,843,3978
20231128,093900,20043557,846,846,846,846,2672
20231128,093800,17783045,846,846,846,846,24
20231128,093700,17762741,846,846,846,846,1
20231128,093600,17761895,846,846,846,846,1
20231128,093500,17761049,846,846,846,846,151
20231128,093400,17633303,846,846,846,846,5
20231128,093300,17629073,846,847,847,846,1022
20231128,093200,16764444,847,847,847,847,2
20231128,093100,16762750,846,847,847,846,215
20231128,093000,16580854,847,847,847,847,171
20231128,092900,16436017,849,849,849,849,2
20231128,092800,16434319,850,847,850,847,85
20231128,092700,16362299,846,847,847,846,292
20231128,092600,16115017,845,847,847,845,1295
20231128,092500,15020088,847,847,847,847,70
20231128,092400,14960798,847,847,847,847,238
20231128,092300,14759212,848,848,848,847,3213
20231128,092200,12037623,849,849,849,849,0
20231128,092100,12037623,849,849,849,849,0
20231128,092000,12037623,849,849,849,849,5
20231128,091900,12033378,849,850,850,849,527
20231128,091800,11585940,850,850,850,850,0
20231128,091700,11585940,850,850,850,850,0
20231128,091600,11585940,850,850,850,850,100
20231128,091500,11500940,850,850,850,850,0
20231128,091400,11500940,850,850,850,850,0
20231128,091300,11500940,850,852,852,850,125
20231128,091200,11394483,847,851,851,847,5000
20231128,091100,7152229,847,847,847,847,0
20231128,091000,7152229,847,847,847,847,0
20231128,090900,7152229,847,847,847,847,0
20231128,090800,7152229,847,847,847,847,0
20231128,090700,7152229,847,847,847,847,0
20231128,090600,7152229,847,853,853,847,5102
20231128,090500,2815475,855,864,864,855,78
20231128,090400,2748649,865,865,865,865,0
20231128,090300,2748649,865,853,865,853,1176
20231128,090200,1733301,850,850,850,850,0
20231128,090100,1733301,850,858,858,845,1298
20231128,090000,631020,859,863,863,859,732