stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231108,185100,71935030,759,759,759,759,1338
20231108,185000,71935030,759,759,759,759,0
20231108,184900,71935030,759,759,759,759,0
20231108,184800,71935030,759,759,759,759,0
20231108,184700,71935030,759,759,759,759,0
20231108,184600,71935030,759,759,759,759,0
20231108,184500,71935030,759,759,759,759,0
20231108,184400,71935030,759,759,759,759,0
20231108,184300,71935030,759,759,759,759,0
20231108,184200,71935030,759,759,759,759,0
20231108,184100,71935030,759,759,759,759,0
20231108,184000,71935030,759,759,759,759,0
20231108,183900,71935030,759,759,759,759,0
20231108,183800,71935030,759,759,759,759,0
20231108,183700,71935030,759,759,759,759,0
20231108,183600,71935030,759,759,759,759,0
20231108,183500,71935030,759,759,759,759,0
20231108,183400,71935030,759,759,759,759,0
20231108,183300,71935030,759,759,759,759,0
20231108,183200,71935030,759,759,759,759,0
20231108,183100,71935030,759,759,759,759,0
20231108,183000,71935030,759,759,759,759,0
20231108,182900,71935030,759,759,759,759,0
20231108,182800,71935030,759,759,759,759,0
20231108,182700,71935030,759,759,759,759,0
20231108,182600,71935030,759,759,759,759,0
20231108,182500,71935030,759,759,759,759,0
20231108,182400,71935030,759,759,759,759,0
20231108,182300,71935030,759,759,759,759,0
20231108,182200,71935030,759,759,759,759,0
20231108,182100,71935030,759,759,759,759,1338
20231108,182000,71935030,759,759,759,759,0
20231108,181900,71935030,759,759,759,759,0
20231108,181800,71935030,759,759,759,759,0
20231108,181700,71935030,759,759,759,759,0
20231108,181600,71935030,759,759,759,759,0
20231108,181500,71935030,759,759,759,759,0
20231108,181400,71935030,759,759,759,759,0
20231108,181300,71935030,759,759,759,759,0
20231108,181200,71935030,759,759,759,759,0
20231108,181100,71935030,759,759,759,759,0
20231108,181000,71935030,759,759,759,759,0
20231108,180900,71935030,759,759,759,759,0
20231108,180800,71935030,759,759,759,759,0
20231108,180700,71935030,759,759,759,759,0
20231108,180600,71935030,759,759,759,759,0
20231108,180500,71935030,759,759,759,759,0
20231108,180400,71935030,759,759,759,759,0
20231108,180300,71935030,759,759,759,759,0
20231108,180200,71935030,759,759,759,759,0
20231108,180100,71935030,759,759,759,759,0
20231108,180000,71935030,759,759,759,759,0
20231108,175900,71935030,759,759,759,759,0
20231108,175800,71935030,759,759,759,759,0
20231108,175700,71935030,759,759,759,759,0
20231108,175600,71935030,759,759,759,759,0
20231108,175500,71935030,759,759,759,759,0
20231108,175400,71935030,759,759,759,759,0
20231108,175300,71935030,759,759,759,759,0
20231108,175200,71935030,759,759,759,759,0
20231108,175100,71935030,759,759,759,759,1338
20231108,175000,71935030,759,759,759,759,0
20231108,174900,71935030,759,759,759,759,0
20231108,174800,71935030,759,759,759,759,0
20231108,174700,71935030,759,759,759,759,0
20231108,174600,71935030,759,759,759,759,0
20231108,174500,71935030,759,759,759,759,0
20231108,174400,71935030,759,759,759,759,0
20231108,174300,71935030,759,759,759,759,0
20231108,174200,71935030,759,759,759,759,0
20231108,174100,71935030,759,759,759,759,0
20231108,174000,71935030,759,759,759,759,0
20231108,173900,71935030,759,759,759,759,0
20231108,173800,71935030,759,759,759,759,0
20231108,173700,71935030,759,759,759,759,0
20231108,173600,71935030,759,759,759,759,0
20231108,173500,71935030,759,759,759,759,0
20231108,173400,71935030,759,759,759,759,0
20231108,173300,71935030,759,759,759,759,0
20231108,173200,71935030,759,759,759,759,0
20231108,173100,71935030,759,759,759,759,0
20231108,173000,71935030,759,759,759,759,0
20231108,172900,71935030,759,759,759,759,0
20231108,172800,71935030,759,759,759,759,0
20231108,172700,71935030,759,759,759,759,0
20231108,172600,71935030,759,759,759,759,0
20231108,172500,71935030,759,759,759,759,0
20231108,172400,71935030,759,759,759,759,0
20231108,172300,71935030,759,759,759,759,0
20231108,172200,71935030,759,759,759,759,0
20231108,172100,71935030,759,759,759,759,1338
20231108,172000,71935030,759,759,759,759,0
20231108,171900,71935030,759,759,759,759,0
20231108,171800,71935030,759,759,759,759,0
20231108,171700,71935030,759,759,759,759,0
20231108,171600,71935030,759,759,759,759,0
20231108,171500,71935030,759,759,759,759,0
20231108,171400,71935030,759,759,759,759,0
20231108,171300,71935030,759,759,759,759,0
20231108,171200,71935030,759,759,759,759,0
20231108,171100,71935030,759,759,759,759,0
20231108,171000,71935030,759,759,759,759,0
20231108,170900,71935030,759,759,759,759,0
20231108,170800,71935030,759,759,759,759,0
20231108,170700,71935030,759,759,759,759,0
20231108,170600,71935030,759,759,759,759,0
20231108,170500,71935030,759,759,759,759,0
20231108,170400,71935030,759,759,759,759,0
20231108,170300,71935030,759,759,759,759,0
20231108,170200,71935030,759,759,759,759,0
20231108,170100,71935030,759,759,759,759,0
20231108,170000,71935030,759,759,759,759,0
20231108,165900,71935030,759,759,759,759,0
20231108,165800,71935030,759,759,759,759,0
20231108,165700,71935030,759,759,759,759,0
20231108,165600,71935030,759,759,759,759,0
20231108,165500,71935030,759,759,759,759,0
20231108,165400,71935030,759,759,759,759,0
20231108,165300,71935030,759,759,759,759,0
20231108,165200,71935030,759,759,759,759,0
20231108,165100,71935030,759,759,759,759,1338
20231108,165000,71935030,759,759,759,759,0
20231108,164900,71935030,759,759,759,759,0
20231108,164800,71935030,759,759,759,759,0
20231108,164700,71935030,759,759,759,759,0
20231108,164600,71935030,759,759,759,759,0
20231108,164500,71935030,759,759,759,759,0
20231108,164400,71935030,759,759,759,759,0
20231108,164300,71935030,759,759,759,759,0
20231108,164200,71935030,759,759,759,759,0
20231108,164100,71935030,759,759,759,759,0
20231108,164000,71935030,759,759,759,759,0
20231108,163900,71935030,759,759,759,759,0
20231108,163800,71935030,759,759,759,759,0
20231108,163700,71935030,759,759,759,759,0
20231108,163600,71935030,759,759,759,759,0
20231108,163500,71935030,759,759,759,759,0
20231108,163400,71935030,759,759,759,759,0
20231108,163300,71935030,759,759,759,759,0
20231108,163200,71935030,759,759,759,759,0
20231108,163100,71935030,759,759,759,759,0
20231108,163000,71935030,759,759,759,759,0
20231108,162900,71935030,759,759,759,759,0
20231108,162800,71935030,759,759,759,759,0
20231108,162700,71935030,759,759,759,759,0
20231108,162600,71935030,759,759,759,759,0
20231108,162500,71935030,759,759,759,759,0
20231108,162400,71935030,759,759,759,759,0
20231108,162300,71935030,759,759,759,759,0
20231108,162200,71935030,759,759,759,759,0
20231108,162100,71935030,759,759,759,759,1338
20231108,162000,71935030,759,759,759,759,0
20231108,161900,71935030,759,759,759,759,0
20231108,161800,71935030,759,759,759,759,0
20231108,161700,71935030,759,759,759,759,0
20231108,161600,71935030,759,759,759,759,0
20231108,161500,71935030,759,759,759,759,0
20231108,161400,71935030,759,759,759,759,0
20231108,161300,71935030,759,759,759,759,0
20231108,161200,71935030,759,759,759,759,0
20231108,161100,71935030,759,759,759,759,0
20231108,161000,71935030,759,759,759,759,0
20231108,160900,71935030,759,759,759,759,0
20231108,160800,71935030,759,759,759,759,0
20231108,160700,71935030,759,759,759,759,0
20231108,160600,71935030,759,759,759,759,0
20231108,160500,71935030,759,759,759,759,0
20231108,160400,71935030,759,759,759,759,0
20231108,160300,71935030,759,759,759,759,0
20231108,160200,71935030,759,759,759,759,0
20231108,160100,71935030,759,759,759,759,0
20231108,160000,71935030,759,759,759,759,0
20231108,155900,71935030,759,759,759,759,0
20231108,155800,71935030,759,759,759,759,0
20231108,155700,71935030,759,759,759,759,0
20231108,155600,71935030,759,759,759,759,0
20231108,155500,71935030,759,759,759,759,0
20231108,155400,71935030,759,759,759,759,0
20231108,155300,71935030,759,759,759,759,0
20231108,155200,71935030,759,759,759,759,0
20231108,155100,71935030,759,759,759,759,1338
20231108,155000,71935030,759,759,759,759,0
20231108,154900,71935030,759,759,759,759,0
20231108,154800,71935030,759,759,759,759,0
20231108,154700,71935030,759,759,759,759,0
20231108,154600,71935030,759,759,759,759,0
20231108,154500,71935030,759,759,759,759,0
20231108,154400,71935030,759,759,759,759,0
20231108,154300,71935030,759,759,759,759,0
20231108,154200,71935030,759,759,759,759,0
20231108,154100,71935030,759,759,759,759,0
20231108,154000,71935030,759,759,759,759,0
20231108,153900,71935030,759,759,759,759,0
20231108,153800,71935030,759,759,759,759,0
20231108,153700,71935030,759,759,759,759,0
20231108,153600,71935030,759,759,759,759,0
20231108,153500,71935030,759,759,759,759,0
20231108,153400,71935030,759,759,759,759,0
20231108,153300,71935030,759,759,759,759,0
20231108,153200,71935030,759,759,759,759,0
20231108,153100,71935030,759,759,759,759,0
20231108,153000,71935030,759,759,759,759,1338
20231108,152900,70919488,760,760,760,760,0
20231108,152800,70919488,760,760,760,760,0
20231108,152700,70919488,760,760,760,760,0
20231108,152600,70919488,760,760,760,760,0
20231108,152500,70919488,760,760,760,760,0
20231108,152400,70919488,760,760,760,760,0
20231108,152300,70919488,760,760,760,760,0
20231108,152200,70919488,760,760,760,760,0
20231108,152100,70919488,760,760,760,760,0
20231108,152000,70919488,760,760,760,760,0
20231108,151900,70919488,760,760,760,760,0
20231108,151800,70919488,760,760,760,760,0
20231108,151700,70919488,760,760,760,760,1247
20231108,151600,69971768,759,759,759,759,98
20231108,151500,69897386,759,759,759,759,2
20231108,151400,69895868,759,759,759,759,56
20231108,151300,69853364,759,759,759,759,42
20231108,151200,69821486,759,759,759,759,556
20231108,151100,69399482,760,759,760,759,6
20231108,151000,69394925,760,760,760,760,0
20231108,150900,69394925,760,760,760,760,50
20231108,150800,69356925,761,760,761,760,10
20231108,150700,69349316,759,759,759,759,0
20231108,150600,69349316,759,759,759,759,200
20231108,150500,69197516,759,759,759,759,0
20231108,150400,69197516,759,759,759,759,0
20231108,150300,69197516,759,759,759,759,0
20231108,150200,69197516,759,760,760,759,1274
20231108,150100,68230549,759,760,760,759,60
20231108,150000,68184979,759,759,759,759,0
20231108,145900,68184979,759,759,759,759,0
20231108,145800,68184979,759,759,759,759,400
20231108,145700,67881379,761,761,761,761,0
20231108,145600,67881379,761,761,761,761,0
20231108,145500,67881379,761,761,761,761,0
20231108,145400,67881379,761,761,761,761,100
20231108,145300,67805279,761,761,761,761,0
20231108,145200,67805279,761,761,761,761,0
20231108,145100,67805279,761,761,761,761,1
20231108,145000,67804518,759,759,759,759,0
20231108,144900,67804518,759,759,759,759,0
20231108,144800,67804518,759,759,759,759,700
20231108,144700,67273218,762,762,762,762,0
20231108,144600,67273218,762,762,762,762,2
20231108,144500,67271694,763,763,763,763,0
20231108,144400,67271694,763,763,763,763,1
20231108,144300,67270931,759,759,759,759,0
20231108,144200,67270931,759,759,759,759,0
20231108,144100,67270931,759,759,759,759,0
20231108,144000,67270931,759,759,759,759,0
20231108,143900,67270931,759,759,759,759,0
20231108,143800,67270931,759,759,759,759,0
20231108,143700,67270931,759,759,759,759,0
20231108,143600,67270931,759,759,759,759,1000
20231108,143500,66511931,759,760,760,759,1761
20231108,143400,65173830,760,760,760,760,0
20231108,143300,65173830,760,760,760,760,0
20231108,143200,65173830,760,760,760,760,0
20231108,143100,65173830,760,761,761,760,8942
20231108,143000,58377132,763,763,763,763,0
20231108,142900,58377132,763,763,763,763,0
20231108,142800,58377132,763,763,763,763,0
20231108,142700,58377132,763,763,763,763,0
20231108,142600,58377132,763,763,763,763,0
20231108,142500,58377132,763,763,763,763,409
20231108,142400,58065065,764,764,764,764,0
20231108,142300,58065065,764,764,764,764,0
20231108,142200,58065065,764,763,764,762,2510
20231108,142100,56149585,763,763,763,763,0
20231108,142000,56149585,763,763,763,763,0
20231108,141900,56149585,763,763,763,763,1
20231108,141800,56148822,761,761,761,761,0
20231108,141700,56148822,761,762,762,761,300
20231108,141600,55920497,762,762,764,762,67
20231108,141500,55869404,764,764,764,764,0
20231108,141400,55869404,764,764,764,764,0
20231108,141300,55869404,764,764,764,764,0
20231108,141200,55869404,764,762,764,761,369
20231108,141100,55588253,764,764,764,764,442
20231108,141000,55250565,764,764,764,764,0
20231108,140900,55250565,764,764,764,764,0
20231108,140800,55250565,764,764,764,764,0
20231108,140700,55250565,764,764,764,764,1
20231108,140600,55249801,761,761,761,761,0
20231108,140500,55249801,761,762,762,761,5000
20231108,140400,51444601,763,763,763,763,0
20231108,140300,51444601,763,763,763,763,0
20231108,140200,51444601,763,763,763,763,0
20231108,140100,51444601,763,763,763,763,0
20231108,140000,51444601,763,763,763,763,0
20231108,135900,51444601,763,763,763,763,10
20231108,135800,51436971,764,763,764,763,11
20231108,135700,51428572,764,763,764,763,760
20231108,135600,50848369,761,761,761,761,0
20231108,135500,50848369,761,761,761,761,0
20231108,135400,50848369,761,761,761,761,0
20231108,135300,50848369,761,761,761,761,0
20231108,135200,50848369,761,763,763,761,473
20231108,135100,50488292,762,762,762,762,1
20231108,135000,50487530,761,761,761,761,350
20231108,134900,50221180,761,761,761,761,0
20231108,134800,50221180,761,761,761,761,0
20231108,134700,50221180,761,761,761,761,0
20231108,134600,50221180,761,761,761,761,163
20231108,134500,50097137,761,761,761,761,0
20231108,134400,50097137,761,761,761,761,0
20231108,134300,50097137,761,761,761,761,0
20231108,134200,50097137,761,761,761,761,640
20231108,134100,49610097,761,761,761,761,0
20231108,134000,49610097,761,761,761,761,0
20231108,133900,49610097,761,761,761,761,0
20231108,133800,49610097,761,761,761,761,0
20231108,133700,49610097,761,761,761,761,6150
20231108,133600,44929947,762,762,762,762,0
20231108,133500,44929947,762,762,762,762,0
20231108,133400,44929947,762,762,762,762,0
20231108,133300,44929947,762,762,762,762,0
20231108,133200,44929947,762,762,762,762,0
20231108,133100,44929947,762,762,762,762,6
20231108,133000,44925375,762,763,763,762,215
20231108,132900,44761544,762,762,762,762,0
20231108,132800,44761544,762,762,762,762,0
20231108,132700,44761544,762,762,762,762,0
20231108,132600,44761544,762,763,763,762,1237
20231108,132500,43818328,764,764,764,764,0
20231108,132400,43818328,764,764,764,764,0
20231108,132300,43818328,764,764,764,764,0
20231108,132200,43818328,764,764,764,764,0
20231108,132100,43818328,764,764,764,764,0
20231108,132000,43818328,764,764,764,764,0
20231108,131900,43818328,764,764,764,764,0
20231108,131800,43818328,764,764,764,764,0
20231108,131700,43818328,764,764,764,764,0
20231108,131600,43818328,764,764,764,764,1
20231108,131500,43817564,763,763,763,763,0
20231108,131400,43817564,763,763,763,763,3
20231108,131300,43815275,764,764,764,764,0
20231108,131200,43815275,764,764,764,763,1002
20231108,131100,43049748,764,764,764,764,0
20231108,131000,43049748,764,764,764,764,0
20231108,130900,43049748,764,764,764,764,0
20231108,130800,43049748,764,764,764,764,0
20231108,130700,43049748,764,764,764,764,0
20231108,130600,43049748,764,764,764,764,2
20231108,130500,43048220,763,763,763,763,1
20231108,130400,43047457,763,763,763,763,1
20231108,130300,43046694,763,763,763,763,0
20231108,130200,43046694,763,763,763,763,0
20231108,130100,43046694,763,763,763,763,0
20231108,130000,43046694,763,763,763,763,2
20231108,125900,43045168,762,762,762,762,0
20231108,125800,43045168,762,764,764,762,33
20231108,125700,43019958,764,764,764,764,0
20231108,125600,43019958,764,764,764,764,0
20231108,125500,43019958,764,764,764,764,0
20231108,125400,43019958,764,764,764,764,1
20231108,125300,43019194,760,760,760,760,0
20231108,125200,43019194,760,760,760,760,0
20231108,125100,43019194,760,760,760,760,0
20231108,125000,43019194,760,760,760,760,294
20231108,124900,42795754,764,764,764,764,50
20231108,124800,42757554,764,764,764,764,0
20231108,124700,42757554,764,764,764,764,0
20231108,124600,42757554,764,761,764,761,360
20231108,124500,42482868,764,763,764,763,10
20231108,124400,42475237,764,764,764,764,0
20231108,124300,42475237,764,764,764,764,0
20231108,124200,42475237,764,764,764,764,0
20231108,124100,42475237,764,764,764,764,0
20231108,124000,42475237,764,764,764,764,0
20231108,123900,42475237,764,764,764,764,0
20231108,123800,42475237,764,764,764,764,0
20231108,123700,42475237,764,764,764,764,19
20231108,123600,42460721,764,763,764,763,630
20231108,123500,41979901,761,761,761,761,17
20231108,123400,41966964,761,761,761,761,0
20231108,123300,41966964,761,761,761,761,75
20231108,123200,41909889,761,761,761,761,0
20231108,123100,41909889,761,761,761,761,0
20231108,123000,41909889,761,761,761,761,0
20231108,122900,41909889,761,761,761,761,0
20231108,122800,41909889,761,761,761,761,1
20231108,122700,41909128,761,761,761,761,0
20231108,122600,41909128,761,761,761,761,0
20231108,122500,41909128,761,761,761,761,0
20231108,122400,41909128,761,761,761,761,0
20231108,122300,41909128,761,761,761,761,0
20231108,122200,41909128,761,761,761,761,0
20231108,122100,41909128,761,761,761,761,1000
20231108,122000,41148128,761,761,761,761,0
20231108,121900,41148128,761,761,761,761,0
20231108,121800,41148128,761,761,761,761,0
20231108,121700,41148128,761,761,761,761,0
20231108,121600,41148128,761,761,761,761,0
20231108,121500,41148128,761,761,761,761,0
20231108,121400,41148128,761,761,761,761,0
20231108,121300,41148128,761,761,761,761,0
20231108,121200,41148128,761,761,761,761,0
20231108,121100,41148128,761,761,761,761,0
20231108,121000,41148128,761,762,762,761,2000
20231108,120900,39626090,764,764,764,764,0
20231108,120800,39626090,764,764,764,764,0
20231108,120700,39626090,764,764,764,764,0
20231108,120600,39626090,764,764,764,764,0
20231108,120500,39626090,764,764,764,764,0
20231108,120400,39626090,764,764,764,764,0
20231108,120300,39626090,764,764,764,764,0
20231108,120200,39626090,764,764,764,764,0
20231108,120100,39626090,764,764,764,764,0
20231108,120000,39626090,764,764,764,764,0
20231108,115900,39626090,764,764,764,764,0
20231108,115800,39626090,764,764,764,764,2
20231108,115700,39624562,765,765,765,765,132
20231108,115600,39523582,765,765,765,765,0
20231108,115500,39523582,765,765,765,765,0
20231108,115400,39523582,765,765,765,765,0
20231108,115300,39523582,765,765,765,765,0
20231108,115200,39523582,765,765,765,765,0
20231108,115100,39523582,765,765,765,765,0
20231108,115000,39523582,765,765,765,765,0
20231108,114900,39523582,765,765,765,765,0
20231108,114800,39523582,765,765,765,765,5
20231108,114700,39519757,765,765,765,765,0
20231108,114600,39519757,765,764,765,764,310
20231108,114500,39282665,762,762,762,762,0
20231108,114400,39282665,762,762,762,762,0
20231108,114300,39282665,762,762,762,762,0
20231108,114200,39282665,762,762,762,762,0
20231108,114100,39282665,762,762,762,762,0
20231108,114000,39282665,762,762,762,762,0
20231108,113900,39282665,762,762,762,762,0
20231108,113800,39282665,762,762,762,762,0
20231108,113700,39282665,762,762,762,762,100
20231108,113600,39206465,764,764,764,764,0
20231108,113500,39206465,764,764,764,764,0
20231108,113400,39206465,764,764,764,764,0
20231108,113300,39206465,764,764,764,764,0
20231108,113200,39206465,764,764,764,764,0
20231108,113100,39206465,764,764,764,764,0
20231108,113000,39206465,764,764,764,764,0
20231108,112900,39206465,764,764,764,764,0
20231108,112800,39206465,764,764,764,764,1
20231108,112700,39205701,760,760,760,760,0
20231108,112600,39205701,760,760,760,760,0
20231108,112500,39205701,760,760,760,760,0
20231108,112400,39205701,760,760,760,760,0
20231108,112300,39205701,760,760,760,760,0
20231108,112200,39205701,760,760,760,760,0
20231108,112100,39205701,760,760,760,760,0
20231108,112000,39205701,760,760,760,760,0
20231108,111900,39205701,760,760,760,760,0
20231108,111800,39205701,760,764,764,760,11000
20231108,111700,30827381,764,764,764,764,0
20231108,111600,30827381,764,764,764,764,0
20231108,111500,30827381,764,764,764,764,0
20231108,111400,30827381,764,764,764,764,0
20231108,111300,30827381,764,764,764,764,0
20231108,111200,30827381,764,764,764,764,0
20231108,111100,30827381,764,764,764,764,0
20231108,111000,30827381,764,764,764,764,0
20231108,110900,30827381,764,764,764,764,0
20231108,110800,30827381,764,764,764,764,3
20231108,110700,30825089,765,765,765,765,30
20231108,110600,30802139,765,765,765,765,21
20231108,110500,30786074,765,765,765,765,30
20231108,110400,30763124,762,762,762,762,0
20231108,110300,30763124,762,762,762,762,0
20231108,110200,30763124,762,762,762,762,0
20231108,110100,30763124,762,762,762,762,0
20231108,110000,30763124,762,762,762,762,0
20231108,105900,30763124,762,762,762,762,0
20231108,105800,30763124,762,762,762,762,0
20231108,105700,30763124,762,762,762,762,0
20231108,105600,30763124,762,762,762,762,0
20231108,105500,30763124,762,762,762,762,0
20231108,105400,30763124,762,762,762,762,70
20231108,105300,30709784,762,762,762,762,0
20231108,105200,30709784,762,762,762,762,0
20231108,105100,30709784,762,762,762,762,383
20231108,105000,30417938,762,762,762,762,0
20231108,104900,30417938,762,762,762,762,0
20231108,104800,30417938,762,762,762,762,337
20231108,104700,30161144,765,765,765,765,0
20231108,104600,30161144,765,765,765,765,0
20231108,104500,30161144,765,765,765,765,0
20231108,104400,30161144,765,765,765,765,0
20231108,104300,30161144,765,765,765,765,1
20231108,104200,30160379,765,765,765,765,8
20231108,104100,30154259,765,765,765,765,11
20231108,104000,30145844,765,765,765,765,40
20231108,103900,30115244,765,765,765,765,0
20231108,103800,30115244,765,762,765,762,14
20231108,103700,30104552,765,763,765,763,60
20231108,103600,30058753,765,765,765,765,5
20231108,103500,30054928,765,765,765,765,12
20231108,103400,30045748,765,765,765,765,12
20231108,103300,30036568,765,765,765,765,11
20231108,103200,30028153,765,765,765,765,12
20231108,103100,30018973,766,765,766,765,101
20231108,103000,29941697,765,765,765,765,10
20231108,102900,29934047,766,765,766,765,20
20231108,102800,29918728,766,765,766,765,18
20231108,102700,29904948,765,765,765,765,0
20231108,102600,29904948,765,765,765,765,0
20231108,102500,29904948,765,765,765,765,5
20231108,102400,29901123,763,763,763,763,0
20231108,102300,29901123,763,763,763,763,463
20231108,102200,29547854,764,764,764,764,33
20231108,102100,29522642,764,764,764,764,0
20231108,102000,29522642,764,764,764,764,0
20231108,101900,29522642,764,764,764,764,0
20231108,101800,29522642,764,764,764,764,240
20231108,101700,29339282,768,768,768,768,0
20231108,101600,29339282,768,768,768,768,0
20231108,101500,29339282,768,768,768,768,0
20231108,101400,29339282,768,768,768,768,0
20231108,101300,29339282,768,768,768,768,0
20231108,101200,29339282,768,766,768,766,100
20231108,101100,29262563,763,763,763,763,250
20231108,101000,29071813,763,763,763,763,1
20231108,100900,29071050,763,763,763,763,0
20231108,100800,29071050,763,763,763,763,2050
20231108,100700,27506900,763,763,763,763,27
20231108,100600,27486299,763,763,763,763,0
20231108,100500,27486299,763,763,763,763,0
20231108,100400,27486299,763,763,763,763,600
20231108,100300,27028499,764,764,764,764,0
20231108,100200,27028499,764,765,765,764,280
20231108,100100,26814554,766,766,766,766,0
20231108,100000,26814554,766,766,766,766,1330
20231108,095900,25795774,768,768,768,768,0
20231108,095800,25795774,768,768,768,768,410
20231108,095700,25480894,768,768,768,768,1
20231108,095600,25480126,769,769,769,769,0
20231108,095500,25480126,769,769,769,769,0
20231108,095400,25480126,769,769,769,769,0
20231108,095300,25480126,769,769,769,769,0
20231108,095200,25480126,769,769,769,769,0
20231108,095100,25480126,769,769,769,769,0
20231108,095000,25480126,769,769,769,769,2
20231108,094900,25478588,767,764,774,764,5087
20231108,094800,21573098,764,764,764,764,405
20231108,094700,21263678,764,764,764,764,0
20231108,094600,21263678,764,764,764,764,500
20231108,094500,20881678,764,765,765,764,3
20231108,094400,20879384,766,767,767,766,82
20231108,094300,20816571,766,766,766,766,0
20231108,094200,20816571,766,766,766,766,0
20231108,094100,20816571,766,766,766,766,0
20231108,094000,20816571,766,767,767,766,8
20231108,093900,20810437,767,767,767,767,0
20231108,093800,20810437,767,766,767,766,323
20231108,093700,20563017,767,766,767,766,4
20231108,093600,20559950,765,765,765,765,200
20231108,093500,20406950,767,767,767,767,270
20231108,093400,20199860,767,767,767,767,0
20231108,093300,20199860,767,767,767,767,0
20231108,093200,20199860,767,767,767,767,436
20231108,093100,19865448,767,766,767,766,967
20231108,093000,19124700,766,766,766,766,11
20231108,092900,19116274,763,764,764,763,333
20231108,092800,18862061,763,763,763,763,0
20231108,092700,18862061,763,764,764,763,1336
20231108,092600,17842280,764,764,764,764,3613
20231108,092500,15081948,766,765,766,764,5015
20231108,092400,11249557,766,766,766,766,87
20231108,092300,11182915,766,766,766,766,0
20231108,092200,11182915,766,766,766,766,0
20231108,092100,11182915,766,766,767,766,2002
20231108,092000,9649381,766,766,766,766,5000
20231108,091900,5819381,767,764,767,763,2002
20231108,091800,4285602,763,763,763,763,0
20231108,091700,4285602,763,763,763,763,500
20231108,091600,3904102,764,764,764,764,0
20231108,091500,3904102,764,764,764,764,164
20231108,091400,3778806,764,764,764,764,326
20231108,091300,3529742,765,765,765,765,0
20231108,091200,3529742,765,765,765,765,0
20231108,091100,3529742,765,765,765,765,0
20231108,091000,3529742,765,765,765,765,1
20231108,090900,3528977,765,765,765,765,0
20231108,090800,3528977,765,765,765,765,1
20231108,090700,3528212,766,766,767,760,3272
20231108,090600,1035744,767,767,767,766,175
20231108,090500,901584,767,765,767,765,68
20231108,090400,849520,765,765,765,765,12
20231108,090300,840340,764,764,764,764,135
20231108,090200,737200,760,760,760,760,948
20231108,090100,16720,760,760,760,760,0
20231108,090000,16720,760,760,760,760,22