stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231107,185000,150678722,760,760,760,760,2794
20231107,184900,150678722,760,760,760,760,0
20231107,184800,150678722,760,760,760,760,0
20231107,184700,150678722,760,760,760,760,0
20231107,184600,150678722,760,760,760,760,0
20231107,184500,150678722,760,760,760,760,0
20231107,184400,150678722,760,760,760,760,0
20231107,184300,150678722,760,760,760,760,0
20231107,184200,150678722,760,760,760,760,0
20231107,184100,150678722,760,760,760,760,0
20231107,184000,150678722,760,760,760,760,0
20231107,183900,150678722,760,760,760,760,0
20231107,183800,150678722,760,760,760,760,0
20231107,183700,150678722,760,760,760,760,0
20231107,183600,150678722,760,760,760,760,0
20231107,183500,150678722,760,760,760,760,0
20231107,183400,150678722,760,760,760,760,0
20231107,183300,150678722,760,760,760,760,0
20231107,183200,150678722,760,760,760,760,0
20231107,183100,150678722,760,760,760,760,0
20231107,183000,150678722,760,760,760,760,0
20231107,182900,150678722,760,760,760,760,0
20231107,182800,150678722,760,760,760,760,0
20231107,182700,150678722,760,760,760,760,0
20231107,182600,150678722,760,760,760,760,0
20231107,182500,150678722,760,760,760,760,0
20231107,182400,150678722,760,760,760,760,0
20231107,182300,150678722,760,760,760,760,0
20231107,182200,150678722,760,760,760,760,0
20231107,182100,150678722,760,760,760,760,0
20231107,182000,150678722,760,760,760,760,2794
20231107,181900,150678722,760,760,760,760,0
20231107,181800,150678722,760,760,760,760,0
20231107,181700,150678722,760,760,760,760,0
20231107,181600,150678722,760,760,760,760,0
20231107,181500,150678722,760,760,760,760,0
20231107,181400,150678722,760,760,760,760,0
20231107,181300,150678722,760,760,760,760,0
20231107,181200,150678722,760,760,760,760,0
20231107,181100,150678722,760,760,760,760,0
20231107,181000,150678722,760,760,760,760,0
20231107,180900,150678722,760,760,760,760,0
20231107,180800,150678722,760,760,760,760,0
20231107,180700,150678722,760,760,760,760,0
20231107,180600,150678722,760,760,760,760,0
20231107,180500,150678722,760,760,760,760,0
20231107,180400,150678722,760,760,760,760,0
20231107,180300,150678722,760,760,760,760,0
20231107,180200,150678722,760,760,760,760,0
20231107,180100,150678722,760,760,760,760,0
20231107,180000,150678722,760,760,760,760,0
20231107,175900,150678722,760,760,760,760,0
20231107,175800,150678722,760,760,760,760,0
20231107,175700,150678722,760,760,760,760,0
20231107,175600,150678722,760,760,760,760,0
20231107,175500,150678722,760,760,760,760,0
20231107,175400,150678722,760,760,760,760,0
20231107,175300,150678722,760,760,760,760,0
20231107,175200,150678722,760,760,760,760,0
20231107,175100,150678722,760,760,760,760,0
20231107,175000,150678722,760,760,760,760,2794
20231107,174900,150678722,760,760,760,760,0
20231107,174800,150678722,760,760,760,760,0
20231107,174700,150678722,760,760,760,760,0
20231107,174600,150678722,760,760,760,760,0
20231107,174500,150678722,760,760,760,760,0
20231107,174400,150678722,760,760,760,760,0
20231107,174300,150678722,760,760,760,760,0
20231107,174200,150678722,760,760,760,760,0
20231107,174100,150678722,760,760,760,760,0
20231107,174000,150678722,760,760,760,760,0
20231107,173900,150678722,760,760,760,760,0
20231107,173800,150678722,760,760,760,760,0
20231107,173700,150678722,760,760,760,760,0
20231107,173600,150678722,760,760,760,760,0
20231107,173500,150678722,760,760,760,760,0
20231107,173400,150678722,760,760,760,760,0
20231107,173300,150678722,760,760,760,760,0
20231107,173200,150678722,760,760,760,760,0
20231107,173100,150678722,760,760,760,760,0
20231107,173000,150678722,760,760,760,760,0
20231107,172900,150678722,760,760,760,760,0
20231107,172800,150678722,760,760,760,760,0
20231107,172700,150678722,760,760,760,760,0
20231107,172600,150678722,760,760,760,760,0
20231107,172500,150678722,760,760,760,760,0
20231107,172400,150678722,760,760,760,760,0
20231107,172300,150678722,760,760,760,760,0
20231107,172200,150678722,760,760,760,760,0
20231107,172100,150678722,760,760,760,760,0
20231107,172000,150678722,760,760,760,760,2794
20231107,171900,150678722,760,760,760,760,0
20231107,171800,150678722,760,760,760,760,0
20231107,171700,150678722,760,760,760,760,0
20231107,171600,150678722,760,760,760,760,0
20231107,171500,150678722,760,760,760,760,0
20231107,171400,150678722,760,760,760,760,0
20231107,171300,150678722,760,760,760,760,0
20231107,171200,150678722,760,760,760,760,0
20231107,171100,150678722,760,760,760,760,0
20231107,171000,150678722,760,760,760,760,0
20231107,170900,150678722,760,760,760,760,0
20231107,170800,150678722,760,760,760,760,0
20231107,170700,150678722,760,760,760,760,0
20231107,170600,150678722,760,760,760,760,0
20231107,170500,150678722,760,760,760,760,0
20231107,170400,150678722,760,760,760,760,0
20231107,170300,150678722,760,760,760,760,0
20231107,170200,150678722,760,760,760,760,0
20231107,170100,150678722,760,760,760,760,0
20231107,170000,150678722,760,760,760,760,0
20231107,165900,150678722,760,760,760,760,0
20231107,165800,150678722,760,760,760,760,0
20231107,165700,150678722,760,760,760,760,0
20231107,165600,150678722,760,760,760,760,0
20231107,165500,150678722,760,760,760,760,0
20231107,165400,150678722,760,760,760,760,0
20231107,165300,150678722,760,760,760,760,0
20231107,165200,150678722,760,760,760,760,0
20231107,165100,150678722,760,760,760,760,0
20231107,165000,150678722,760,760,760,760,2794
20231107,164900,150678722,760,760,760,760,0
20231107,164800,150678722,760,760,760,760,0
20231107,164700,150678722,760,760,760,760,0
20231107,164600,150678722,760,760,760,760,0
20231107,164500,150678722,760,760,760,760,0
20231107,164400,150678722,760,760,760,760,0
20231107,164300,150678722,760,760,760,760,0
20231107,164200,150678722,760,760,760,760,0
20231107,164100,150678722,760,760,760,760,0
20231107,164000,150678722,760,760,760,760,0
20231107,163900,150678722,760,760,760,760,0
20231107,163800,150678722,760,760,760,760,0
20231107,163700,150678722,760,760,760,760,0
20231107,163600,150678722,760,760,760,760,0
20231107,163500,150678722,760,760,760,760,0
20231107,163400,150678722,760,760,760,760,0
20231107,163300,150678722,760,760,760,760,0
20231107,163200,150678722,760,760,760,760,0
20231107,163100,150678722,760,760,760,760,0
20231107,163000,150678722,760,760,760,760,0
20231107,162900,150678722,760,760,760,760,0
20231107,162800,150678722,760,760,760,760,0
20231107,162700,150678722,760,760,760,760,0
20231107,162600,150678722,760,760,760,760,0
20231107,162500,150678722,760,760,760,760,0
20231107,162400,150678722,760,760,760,760,0
20231107,162300,150678722,760,760,760,760,0
20231107,162200,150678722,760,760,760,760,0
20231107,162100,150678722,760,760,760,760,0
20231107,162000,150678722,760,760,760,760,2794
20231107,161900,150678722,760,760,760,760,0
20231107,161800,150678722,760,760,760,760,0
20231107,161700,150678722,760,760,760,760,0
20231107,161600,150678722,760,760,760,760,0
20231107,161500,150678722,760,760,760,760,0
20231107,161400,150678722,760,760,760,760,0
20231107,161300,150678722,760,760,760,760,0
20231107,161200,150678722,760,760,760,760,0
20231107,161100,150678722,760,760,760,760,0
20231107,161000,150678722,760,760,760,760,0
20231107,160900,150678722,760,760,760,760,0
20231107,160800,150678722,760,760,760,760,0
20231107,160700,150678722,760,760,760,760,0
20231107,160600,150678722,760,760,760,760,0
20231107,160500,150678722,760,760,760,760,0
20231107,160400,150678722,760,760,760,760,0
20231107,160300,150678722,760,760,760,760,0
20231107,160200,150678722,760,760,760,760,0
20231107,160100,150678722,760,760,760,760,0
20231107,160000,150678722,760,760,760,760,0
20231107,155900,150678722,760,760,760,760,0
20231107,155800,150678722,760,760,760,760,0
20231107,155700,150678722,760,760,760,760,0
20231107,155600,150678722,760,760,760,760,0
20231107,155500,150678722,760,760,760,760,0
20231107,155400,150678722,760,760,760,760,0
20231107,155300,150678722,760,760,760,760,0
20231107,155200,150678722,760,760,760,760,0
20231107,155100,150678722,760,760,760,760,0
20231107,155000,150678722,760,760,760,760,2794
20231107,154900,150678722,760,760,760,760,0
20231107,154800,150678722,760,760,760,760,0
20231107,154700,150678722,760,760,760,760,0
20231107,154600,150678722,760,760,760,760,0
20231107,154500,150678722,760,760,760,760,0
20231107,154400,150678722,760,760,760,760,0
20231107,154300,150678722,760,760,760,760,0
20231107,154200,150678722,760,760,760,760,0
20231107,154100,150678722,760,760,760,760,0
20231107,154000,150678722,760,760,760,760,0
20231107,153900,150678722,760,760,760,760,0
20231107,153800,150678722,760,760,760,760,0
20231107,153700,150678722,760,760,760,760,0
20231107,153600,150678722,760,760,760,760,0
20231107,153500,150678722,760,760,760,760,0
20231107,153400,150678722,760,760,760,760,0
20231107,153300,150678722,760,760,760,760,0
20231107,153200,150678722,760,760,760,760,0
20231107,153100,150678722,760,760,760,760,0
20231107,153000,150678722,760,760,760,760,2794
20231107,152900,148555282,762,762,762,762,0
20231107,152800,148555282,762,762,762,762,0
20231107,152700,148555282,762,762,762,762,0
20231107,152600,148555282,762,762,762,762,0
20231107,152500,148555282,762,762,762,762,0
20231107,152400,148555282,762,762,762,762,0
20231107,152300,148555282,762,762,762,762,0
20231107,152200,148555282,762,762,762,762,0
20231107,152100,148555282,762,762,762,762,0
20231107,152000,148555282,762,762,762,762,0
20231107,151900,148555282,762,762,762,762,26
20231107,151800,148535470,762,762,762,762,18
20231107,151700,148521754,762,762,762,762,0
20231107,151600,148521754,762,762,762,762,0
20231107,151500,148521754,762,762,762,762,0
20231107,151400,148521754,762,761,762,761,15
20231107,151300,148510325,761,761,761,761,1
20231107,151200,148509564,760,762,762,760,5
20231107,151100,148505762,762,761,762,761,51
20231107,151000,148466950,761,761,761,761,23
20231107,150900,148449447,761,762,762,761,58
20231107,150800,148405259,762,762,762,762,0
20231107,150700,148405259,762,762,762,762,0
20231107,150600,148405259,762,762,762,762,0
20231107,150500,148405259,762,762,762,762,0
20231107,150400,148405259,762,761,762,761,2
20231107,150300,148403736,761,761,761,761,0
20231107,150200,148403736,761,761,761,761,0
20231107,150100,148403736,761,761,761,761,0
20231107,150000,148403736,761,761,761,761,0
20231107,145900,148403736,761,761,761,761,0
20231107,145800,148403736,761,761,761,761,0
20231107,145700,148403736,761,762,762,761,203
20231107,145600,148249093,761,761,761,761,0
20231107,145500,148249093,761,761,761,761,0
20231107,145400,148249093,761,761,761,761,0
20231107,145300,148249093,761,761,761,761,0
20231107,145200,148249093,761,761,761,761,0
20231107,145100,148249093,761,761,761,761,0
20231107,145000,148249093,761,761,761,761,55
20231107,144900,148207238,760,760,760,760,0
20231107,144800,148207238,760,760,760,760,1
20231107,144700,148206478,760,760,760,760,0
20231107,144600,148206478,760,760,760,760,0
20231107,144500,148206478,760,760,760,760,68
20231107,144400,148154798,760,760,760,760,0
20231107,144300,148154798,760,760,760,760,0
20231107,144200,148154798,760,761,761,760,12877
20231107,144100,138367251,762,762,762,762,761
20231107,144000,137787369,762,762,762,762,391
20231107,143900,137489427,762,762,762,762,131
20231107,143800,137389605,762,762,762,762,19
20231107,143700,137375127,761,761,761,761,65
20231107,143600,137325662,761,761,762,761,262
20231107,143500,137126278,761,762,762,761,326
20231107,143400,136877996,762,762,762,762,0
20231107,143300,136877996,762,762,762,762,40
20231107,143200,136847516,760,760,760,760,0
20231107,143100,136847516,760,760,760,760,0
20231107,143000,136847516,760,760,760,760,0
20231107,142900,136847516,760,760,760,760,0
20231107,142800,136847516,760,760,760,760,0
20231107,142700,136847516,760,760,760,760,14
20231107,142600,136836876,760,760,760,760,0
20231107,142500,136836876,760,760,760,760,0
20231107,142400,136836876,760,760,760,760,0
20231107,142300,136836876,760,760,760,760,0
20231107,142200,136836876,760,760,760,760,418
20231107,142100,136519196,760,761,761,760,8
20231107,142000,136513115,760,760,760,760,0
20231107,141900,136513115,760,760,760,760,0
20231107,141800,136513115,760,760,760,760,0
20231107,141700,136513115,760,760,760,760,0
20231107,141600,136513115,760,760,760,760,0
20231107,141500,136513115,760,760,760,760,0
20231107,141400,136513115,760,761,761,760,3000
20231107,141300,134232818,762,762,762,762,5
20231107,141200,134229008,762,762,762,762,0
20231107,141100,134229008,762,762,762,762,14
20231107,141000,134218340,762,762,762,762,0
20231107,140900,134218340,762,762,762,762,0
20231107,140800,134218340,762,762,762,762,34
20231107,140700,134192432,762,762,762,762,0
20231107,140600,134192432,762,762,762,762,2
20231107,140500,134190908,762,762,762,762,0
20231107,140400,134190908,762,762,762,762,0
20231107,140300,134190908,762,762,762,762,261
20231107,140200,133992026,762,762,762,762,50
20231107,140100,133953926,762,762,762,762,14
20231107,140000,133943258,760,760,760,760,0
20231107,135900,133943258,760,760,760,760,0
20231107,135800,133943258,760,760,760,760,0
20231107,135700,133943258,760,760,760,760,0
20231107,135600,133943258,760,760,760,760,0
20231107,135500,133943258,760,760,760,760,0
20231107,135400,133943258,760,760,760,760,0
20231107,135300,133943258,760,760,760,760,0
20231107,135200,133943258,760,760,760,760,0
20231107,135100,133943258,760,760,760,760,0
20231107,135000,133943258,760,760,760,760,0
20231107,134900,133943258,760,760,760,760,0
20231107,134800,133943258,760,760,760,760,0
20231107,134700,133943258,760,760,760,760,0
20231107,134600,133943258,760,760,760,760,0
20231107,134500,133943258,760,760,760,760,0
20231107,134400,133943258,760,760,760,760,0
20231107,134300,133943258,760,760,760,760,0
20231107,134200,133943258,760,759,760,759,475
20231107,134100,133582683,759,759,759,759,0
20231107,134000,133582683,759,759,759,759,0
20231107,133900,133582683,759,759,759,759,0
20231107,133800,133582683,759,759,759,759,592
20231107,133700,133133355,760,760,760,760,1
20231107,133600,133132595,760,760,760,760,0
20231107,133500,133132595,760,760,760,760,0
20231107,133400,133132595,760,760,760,760,6
20231107,133300,133128035,760,760,760,760,0
20231107,133200,133128035,760,760,760,760,260
20231107,133100,132930435,761,761,761,761,0
20231107,133000,132930435,761,761,761,761,12
20231107,132900,132921303,761,761,761,761,12
20231107,132800,132912171,761,761,761,761,12
20231107,132700,132903039,761,761,761,761,12
20231107,132600,132893907,761,761,761,761,922
20231107,132500,132192265,761,761,761,761,12
20231107,132400,132183133,761,761,761,761,0
20231107,132300,132183133,761,761,761,761,10
20231107,132200,132175523,761,761,761,761,0
20231107,132100,132175523,761,761,761,761,0
20231107,132000,132175523,761,761,761,761,110
20231107,131900,132091813,761,761,761,761,334
20231107,131800,131837639,761,761,761,761,0
20231107,131700,131837639,761,761,761,761,14
20231107,131600,131826985,761,761,761,761,0
20231107,131500,131826985,761,761,761,761,14
20231107,131400,131816331,761,761,761,761,30
20231107,131300,131793501,761,761,761,761,14
20231107,131200,131782847,760,760,760,760,0
20231107,131100,131782847,760,760,760,760,0
20231107,131000,131782847,760,760,760,760,14
20231107,130900,131772207,759,759,759,759,0
20231107,130800,131772207,759,759,759,759,0
20231107,130700,131772207,759,759,759,759,0
20231107,130600,131772207,759,759,759,759,0
20231107,130500,131772207,759,759,759,759,0
20231107,130400,131772207,759,759,759,759,0
20231107,130300,131772207,759,759,759,759,1971
20231107,130200,130276218,759,759,759,759,29
20231107,130100,130254207,757,757,757,757,0
20231107,130000,130254207,757,757,757,757,0
20231107,125900,130254207,757,757,757,757,0
20231107,125800,130254207,757,757,757,757,0
20231107,125700,130254207,757,757,757,757,0
20231107,125600,130254207,757,759,759,757,552
20231107,125500,129835864,760,760,760,760,0
20231107,125400,129835864,760,760,760,760,0
20231107,125300,129835864,760,760,760,760,39
20231107,125200,129806224,761,761,761,761,0
20231107,125100,129806224,761,761,761,761,0
20231107,125000,129806224,761,761,761,761,3
20231107,124900,129803941,761,761,761,761,0
20231107,124800,129803941,761,761,761,761,0
20231107,124700,129803941,761,761,761,761,0
20231107,124600,129803941,761,761,761,761,0
20231107,124500,129803941,761,761,761,761,2
20231107,124400,129802419,761,761,761,761,5
20231107,124300,129798614,760,760,760,760,0
20231107,124200,129798614,760,760,760,760,0
20231107,124100,129798614,760,760,760,760,0
20231107,124000,129798614,760,760,760,760,5
20231107,123900,129794814,760,760,760,760,0
20231107,123800,129794814,760,760,760,760,0
20231107,123700,129794814,760,760,760,760,0
20231107,123600,129794814,760,761,762,760,79
20231107,123500,129734726,761,761,761,761,10
20231107,123400,129727116,760,760,760,760,12
20231107,123300,129717996,759,759,759,759,532
20231107,123200,129314208,758,758,758,758,0
20231107,123100,129314208,758,758,758,758,40
20231107,123000,129283888,757,757,757,757,0
20231107,122900,129283888,757,758,758,757,55
20231107,122800,129242252,756,756,756,756,6
20231107,122700,129237716,756,756,756,756,18
20231107,122600,129224108,756,757,757,756,12092
20231107,122500,120072577,758,758,758,758,14
20231107,122400,120061965,757,757,757,757,0
20231107,122300,120061965,757,757,757,757,57
20231107,122200,120018816,758,758,758,758,4
20231107,122100,120015784,758,758,758,758,3
20231107,122000,120013510,758,758,758,758,1
20231107,121900,120012752,757,757,757,757,0
20231107,121800,120012752,757,757,757,757,0
20231107,121700,120012752,757,757,757,757,0
20231107,121600,120012752,757,757,757,757,10019
20231107,121500,112428369,755,755,755,755,869
20231107,121400,111772274,754,754,754,754,2200
20231107,121300,110113474,754,754,754,754,4015
20231107,121200,107086164,753,752,753,752,3630
20231107,121100,104354795,752,752,752,752,14
20231107,121000,104344267,752,752,752,752,0
20231107,120900,104344267,752,752,752,752,342
20231107,120800,104087083,752,752,752,752,8
20231107,120700,104081067,752,752,752,752,0
20231107,120600,104081067,752,752,752,752,5438
20231107,120500,99991691,753,753,753,753,1008
20231107,120400,99232667,753,753,753,753,500
20231107,120300,98856167,753,753,753,753,5592
20231107,120200,94645391,754,754,754,754,0
20231107,120100,94645391,754,754,754,754,340
20231107,120000,94389031,754,756,756,754,4305
20231107,115900,91140911,755,755,755,755,0
20231107,115800,91140911,755,755,755,755,0
20231107,115700,91140911,755,755,755,755,500
20231107,115600,90763411,755,757,757,755,49
20231107,115500,90726359,758,758,758,758,0
20231107,115400,90726359,758,758,758,758,25
20231107,115300,90707409,758,758,758,758,0
20231107,115200,90707409,758,758,758,758,0
20231107,115100,90707409,758,758,758,758,124
20231107,115000,90613417,759,759,759,759,0
20231107,114900,90613417,759,759,759,759,0
20231107,114800,90613417,759,759,759,759,0
20231107,114700,90613417,759,759,759,759,0
20231107,114600,90613417,759,759,759,759,0
20231107,114500,90613417,759,759,759,759,0
20231107,114400,90613417,759,759,759,759,0
20231107,114300,90613417,759,759,759,759,0
20231107,114200,90613417,759,759,759,759,0
20231107,114100,90613417,759,759,759,759,1650
20231107,114000,89361067,759,759,759,759,1004
20231107,113900,88599031,759,759,759,759,3014
20231107,113800,86311405,759,759,759,759,100
20231107,113700,86235505,759,759,759,759,0
20231107,113600,86235505,759,759,759,759,14
20231107,113500,86224879,759,759,759,759,0
20231107,113400,86224879,759,759,759,759,14
20231107,113300,86214253,755,755,755,755,0
20231107,113200,86214253,755,755,755,755,0
20231107,113100,86214253,755,755,755,755,0
20231107,113000,86214253,755,755,755,755,500
20231107,112900,85836753,754,757,757,754,790
20231107,112800,85240331,757,757,757,757,0
20231107,112700,85240331,757,757,757,757,1
20231107,112600,85239574,757,757,757,757,1
20231107,112500,85238817,756,756,756,756,724
20231107,112400,84691473,757,758,758,757,1301
20231107,112300,83706171,758,761,761,758,8010
20231107,112200,77628135,760,760,760,760,0
20231107,112100,77628135,760,762,762,760,15316
20231107,112000,65976759,762,764,764,762,91
20231107,111900,65907389,764,764,764,764,14
20231107,111800,65896693,764,764,764,764,14
20231107,111700,65885997,761,762,762,761,1680
20231107,111600,64606299,762,762,762,762,0
20231107,111500,64606299,762,762,762,762,1726
20231107,111400,63291087,763,763,763,763,0
20231107,111300,63291087,763,763,763,763,168
20231107,111200,63162903,764,764,764,764,0
20231107,111100,63162903,764,764,764,764,19
20231107,111000,63148387,765,765,765,765,24
20231107,110900,63130027,765,765,765,765,1633
20231107,110800,61880782,765,765,765,765,2000
20231107,110700,60350782,765,765,765,765,14
20231107,110600,60340072,766,765,766,765,1049
20231107,110500,59537550,765,765,765,765,0
20231107,110400,59537550,765,765,765,765,30
20231107,110300,59514600,765,765,765,765,0
20231107,110200,59514600,765,765,765,765,0
20231107,110100,59514600,765,765,765,765,0
20231107,110000,59514600,765,765,765,765,11000
20231107,105900,51099600,765,765,765,765,0
20231107,105800,51099600,765,765,765,765,0
20231107,105700,51099600,765,765,765,765,0
20231107,105600,51099600,765,765,765,765,0
20231107,105500,51099600,765,765,765,765,100
20231107,105400,51023100,765,765,765,765,0
20231107,105300,51023100,765,765,765,765,0
20231107,105200,51023100,765,765,765,765,20
20231107,105100,51007800,763,763,763,763,90
20231107,105000,50939130,765,765,765,765,0
20231107,104900,50939130,765,765,765,765,5
20231107,104800,50935305,765,765,765,765,0
20231107,104700,50935305,765,765,765,765,0
20231107,104600,50935305,765,765,765,765,0
20231107,104500,50935305,765,765,765,765,1202
20231107,104400,50015775,765,765,765,765,0
20231107,104300,50015775,765,765,765,765,0
20231107,104200,50015775,765,765,765,765,2
20231107,104100,50014245,763,763,763,763,3996
20231107,104000,46965297,762,763,763,762,1139
20231107,103900,46097369,762,762,762,762,0
20231107,103800,46097369,762,762,762,762,40
20231107,103700,46066889,762,762,762,762,100
20231107,103600,45990689,763,763,763,763,1
20231107,103500,45989926,762,762,762,762,62
20231107,103400,45942682,762,762,762,762,63
20231107,103300,45894676,761,761,761,761,0
20231107,103200,45894676,761,761,761,761,6254
20231107,103100,41135382,762,762,762,762,20
20231107,103000,41120142,762,762,762,762,0
20231107,102900,41120142,762,762,762,762,0
20231107,102800,41120142,762,762,762,762,0
20231107,102700,41120142,762,763,763,762,220
20231107,102600,40952482,763,763,763,763,0
20231107,102500,40952482,763,763,763,763,5
20231107,102400,40948667,763,763,763,763,50
20231107,102300,40910517,763,763,763,763,0
20231107,102200,40910517,763,763,763,763,100
20231107,102100,40834217,763,763,763,763,9
20231107,102000,40827350,763,763,763,763,9
20231107,101900,40820483,761,761,761,761,0
20231107,101800,40820483,761,763,763,761,1040
20231107,101700,40028993,760,760,760,760,0
20231107,101600,40028993,760,760,760,760,0
20231107,101500,40028993,760,760,760,760,587
20231107,101400,39582873,760,760,760,760,0
20231107,101300,39582873,760,760,760,760,0
20231107,101200,39582873,760,763,763,760,6623
20231107,101100,34540360,763,763,763,763,187
20231107,101000,34397679,764,764,764,764,0
20231107,100900,34397679,764,764,764,764,0
20231107,100800,34397679,764,764,764,764,0
20231107,100700,34397679,764,764,764,764,1
20231107,100600,34396915,763,763,763,763,0
20231107,100500,34396915,763,763,763,763,0
20231107,100400,34396915,763,763,763,763,2930
20231107,100300,32161325,763,764,764,763,400
20231107,100200,31856101,764,764,764,764,0
20231107,100100,31856101,764,764,764,764,2172
20231107,100000,30196693,763,764,764,763,36
20231107,095900,30169203,764,764,764,764,3482
20231107,095800,27508955,764,764,764,764,19
20231107,095700,27494439,763,763,763,763,71
20231107,095600,27440266,764,764,764,764,3470
20231107,095500,24789186,765,765,765,765,0
20231107,095400,24789186,765,765,765,765,880
20231107,095300,24115986,765,766,767,765,1713
20231107,095200,22803803,768,768,768,768,0
20231107,095100,22803803,768,768,768,768,0
20231107,095000,22803803,768,768,768,768,0
20231107,094900,22803803,768,768,768,768,0
20231107,094800,22803803,768,768,768,768,0
20231107,094700,22803803,768,767,768,767,524
20231107,094600,22401893,768,768,768,768,32
20231107,094500,22377317,770,770,770,770,0
20231107,094400,22377317,770,770,770,770,0
20231107,094300,22377317,770,770,770,770,10
20231107,094200,22369617,766,766,766,766,150
20231107,094100,22254717,766,769,769,766,2784
20231107,094000,20119691,770,770,770,770,0
20231107,093900,20119691,770,770,770,770,0
20231107,093800,20119691,770,770,770,770,13
20231107,093700,20109681,771,771,771,771,853
20231107,093600,19452018,771,771,771,771,0
20231107,093500,19452018,771,771,771,771,241
20231107,093400,19266207,769,769,769,769,878
20231107,093300,18591025,771,770,771,770,615
20231107,093200,18117471,770,769,770,769,22
20231107,093100,18100552,769,769,769,768,285
20231107,093000,17881665,768,769,769,768,41
20231107,092900,17850137,768,769,769,768,428
20231107,092800,17521423,769,769,769,769,13
20231107,092700,17511426,770,770,770,770,33
20231107,092600,17486016,770,770,770,770,60
20231107,092500,17439816,770,770,770,770,30
20231107,092400,17416716,770,770,770,770,10
20231107,092300,17409016,770,771,771,770,233
20231107,092200,17229405,771,771,771,771,0
20231107,092100,17229405,771,771,771,771,0
20231107,092000,17229405,771,771,771,771,0
20231107,091900,17229405,771,771,771,771,50
20231107,091800,17190855,771,772,772,771,2949
20231107,091700,14916376,772,772,772,772,200
20231107,091600,14761976,773,770,773,770,466
20231107,091500,14402893,770,770,770,770,0
20231107,091400,14402893,770,770,770,770,38
20231107,091300,14373633,770,767,770,767,7300
20231107,091200,8774515,767,767,767,767,0
20231107,091100,8774515,767,767,767,767,751
20231107,091000,8198498,767,767,767,767,80
20231107,090900,8137138,766,766,766,766,0
20231107,090800,8137138,766,766,766,766,1000
20231107,090700,7371138,767,767,767,767,32
20231107,090600,7346594,765,766,766,765,200
20231107,090500,7193592,766,766,766,766,138
20231107,090400,7087884,767,771,771,767,1597
20231107,090300,5860325,772,773,773,772,413
20231107,090200,5541276,773,773,773,773,1
20231107,090100,5540503,768,769,769,768,1859
20231107,090000,4110994,774,774,774,770,5333