stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231114,185100,3300484758,767,767,767,767,35143
20231114,185000,3300484758,767,767,767,767,0
20231114,184900,3300484758,767,767,767,767,0
20231114,184800,3300484758,767,767,767,767,0
20231114,184700,3300484758,767,767,767,767,0
20231114,184600,3300484758,767,767,767,767,0
20231114,184500,3300484758,767,767,767,767,0
20231114,184400,3300484758,767,767,767,767,0
20231114,184300,3300484758,767,767,767,767,0
20231114,184200,3300484758,767,767,767,767,0
20231114,184100,3300484758,767,767,767,767,0
20231114,184000,3300484758,767,767,767,767,0
20231114,183900,3300484758,767,767,767,767,0
20231114,183800,3300484758,767,767,767,767,0
20231114,183700,3300484758,767,767,767,767,0
20231114,183600,3300484758,767,767,767,767,0
20231114,183500,3300484758,767,767,767,767,0
20231114,183400,3300484758,767,767,767,767,0
20231114,183300,3300484758,767,767,767,767,0
20231114,183200,3300484758,767,767,767,767,0
20231114,183100,3300484758,767,767,767,767,0
20231114,183000,3300484758,767,767,767,767,0
20231114,182900,3300484758,767,767,767,767,0
20231114,182800,3300484758,767,767,767,767,0
20231114,182700,3300484758,767,767,767,767,0
20231114,182600,3300484758,767,767,767,767,0
20231114,182500,3300484758,767,767,767,767,0
20231114,182400,3300484758,767,767,767,767,0
20231114,182300,3300484758,767,767,767,767,0
20231114,182200,3300484758,767,767,767,767,0
20231114,182100,3300484758,767,767,767,767,35143
20231114,182000,3300484758,767,767,767,767,0
20231114,181900,3300484758,767,767,767,767,0
20231114,181800,3300484758,767,767,767,767,0
20231114,181700,3300484758,767,767,767,767,0
20231114,181600,3300484758,767,767,767,767,0
20231114,181500,3300484758,767,767,767,767,0
20231114,181400,3300484758,767,767,767,767,0
20231114,181300,3300484758,767,767,767,767,0
20231114,181200,3300484758,767,767,767,767,0
20231114,181100,3300484758,767,767,767,767,0
20231114,181000,3300484758,767,767,767,767,0
20231114,180900,3300484758,767,767,767,767,0
20231114,180800,3300484758,767,767,767,767,0
20231114,180700,3300484758,767,767,767,767,0
20231114,180600,3300484758,767,767,767,767,0
20231114,180500,3300484758,767,767,767,767,0
20231114,180400,3300484758,767,767,767,767,0
20231114,180300,3300484758,767,767,767,767,0
20231114,180200,3300484758,767,767,767,767,0
20231114,180100,3300484758,767,767,767,767,0
20231114,180000,3300484758,767,767,767,767,0
20231114,175900,3300484758,767,767,767,767,0
20231114,175800,3300484758,767,767,767,767,0
20231114,175700,3300484758,767,767,767,767,0
20231114,175600,3300484758,767,767,767,767,0
20231114,175500,3300484758,767,767,767,767,0
20231114,175400,3300484758,767,767,767,767,0
20231114,175300,3300484758,767,767,767,767,0
20231114,175200,3300484758,767,767,767,767,0
20231114,175100,3300484758,767,767,767,767,35143
20231114,175000,3300484758,767,767,767,767,0
20231114,174900,3300484758,767,767,767,767,0
20231114,174800,3300484758,767,767,767,767,0
20231114,174700,3300484758,767,767,767,767,0
20231114,174600,3300484758,767,767,767,767,0
20231114,174500,3300484758,767,767,767,767,0
20231114,174400,3300484758,767,767,767,767,0
20231114,174300,3300484758,767,767,767,767,0
20231114,174200,3300484758,767,767,767,767,0
20231114,174100,3300484758,767,767,767,767,0
20231114,174000,3300484758,767,767,767,767,0
20231114,173900,3300484758,767,767,767,767,0
20231114,173800,3300484758,767,767,767,767,0
20231114,173700,3300484758,767,767,767,767,0
20231114,173600,3300484758,767,767,767,767,0
20231114,173500,3300484758,767,767,767,767,0
20231114,173400,3300484758,767,767,767,767,0
20231114,173300,3300484758,767,767,767,767,0
20231114,173200,3300484758,767,767,767,767,0
20231114,173100,3300484758,767,767,767,767,0
20231114,173000,3300484758,767,767,767,767,0
20231114,172900,3300484758,767,767,767,767,0
20231114,172800,3300484758,767,767,767,767,0
20231114,172700,3300484758,767,767,767,767,0
20231114,172600,3300484758,767,767,767,767,0
20231114,172500,3300484758,767,767,767,767,0
20231114,172400,3300484758,767,767,767,767,0
20231114,172300,3300484758,767,767,767,767,0
20231114,172200,3300484758,767,767,767,767,0
20231114,172100,3300484758,767,767,767,767,35143
20231114,172000,3300484758,767,767,767,767,0
20231114,171900,3300484758,767,767,767,767,0
20231114,171800,3300484758,767,767,767,767,0
20231114,171700,3300484758,767,767,767,767,0
20231114,171600,3300484758,767,767,767,767,0
20231114,171500,3300484758,767,767,767,767,0
20231114,171400,3300484758,767,767,767,767,0
20231114,171300,3300484758,767,767,767,767,0
20231114,171200,3300484758,767,767,767,767,0
20231114,171100,3300484758,767,767,767,767,0
20231114,171000,3300484758,767,767,767,767,0
20231114,170900,3300484758,767,767,767,767,0
20231114,170800,3300484758,767,767,767,767,0
20231114,170700,3300484758,767,767,767,767,0
20231114,170600,3300484758,767,767,767,767,0
20231114,170500,3300484758,767,767,767,767,0
20231114,170400,3300484758,767,767,767,767,0
20231114,170300,3300484758,767,767,767,767,0
20231114,170200,3300484758,767,767,767,767,0
20231114,170100,3300484758,767,767,767,767,0
20231114,170000,3300484758,767,767,767,767,0
20231114,165900,3300484758,767,767,767,767,0
20231114,165800,3300484758,767,767,767,767,0
20231114,165700,3300484758,767,767,767,767,0
20231114,165600,3300484758,767,767,767,767,0
20231114,165500,3300484758,767,767,767,767,0
20231114,165400,3300484758,767,767,767,767,0
20231114,165300,3300484758,767,767,767,767,0
20231114,165200,3300484758,767,767,767,767,0
20231114,165100,3300484758,767,767,767,767,35143
20231114,165000,3300484758,767,767,767,767,0
20231114,164900,3300484758,767,767,767,767,0
20231114,164800,3300484758,767,767,767,767,0
20231114,164700,3300484758,767,767,767,767,0
20231114,164600,3300484758,767,767,767,767,0
20231114,164500,3300484758,767,767,767,767,0
20231114,164400,3300484758,767,767,767,767,0
20231114,164300,3300484758,767,767,767,767,0
20231114,164200,3300484758,767,767,767,767,0
20231114,164100,3300484758,767,767,767,767,0
20231114,164000,3300484758,767,767,767,767,0
20231114,163900,3300484758,767,767,767,767,0
20231114,163800,3300484758,767,767,767,767,0
20231114,163700,3300484758,767,767,767,767,0
20231114,163600,3300484758,767,767,767,767,0
20231114,163500,3300484758,767,767,767,767,0
20231114,163400,3300484758,767,767,767,767,0
20231114,163300,3300484758,767,767,767,767,0
20231114,163200,3300484758,767,767,767,767,0
20231114,163100,3300484758,767,767,767,767,0
20231114,163000,3300484758,767,767,767,767,0
20231114,162900,3300484758,767,767,767,767,0
20231114,162800,3300484758,767,767,767,767,0
20231114,162700,3300484758,767,767,767,767,0
20231114,162600,3300484758,767,767,767,767,0
20231114,162500,3300484758,767,767,767,767,0
20231114,162400,3300484758,767,767,767,767,0
20231114,162300,3300484758,767,767,767,767,0
20231114,162200,3300484758,767,767,767,767,0
20231114,162100,3300484758,767,767,767,767,35143
20231114,162000,3300484758,767,767,767,767,0
20231114,161900,3300484758,767,767,767,767,0
20231114,161800,3300484758,767,767,767,767,0
20231114,161700,3300484758,767,767,767,767,0
20231114,161600,3300484758,767,767,767,767,0
20231114,161500,3300484758,767,767,767,767,0
20231114,161400,3300484758,767,767,767,767,0
20231114,161300,3300484758,767,767,767,767,0
20231114,161200,3300484758,767,767,767,767,0
20231114,161100,3300484758,767,767,767,767,0
20231114,161000,3300484758,767,767,767,767,0
20231114,160900,3300484758,767,767,767,767,0
20231114,160800,3300484758,767,767,767,767,0
20231114,160700,3300484758,767,767,767,767,0
20231114,160600,3300484758,767,767,767,767,0
20231114,160500,3300484758,767,767,767,767,0
20231114,160400,3300484758,767,767,767,767,0
20231114,160300,3300484758,767,767,767,767,0
20231114,160200,3300484758,767,767,767,767,0
20231114,160100,3300484758,767,767,767,767,0
20231114,160000,3300484758,767,767,767,767,0
20231114,155900,3300484758,767,767,767,767,0
20231114,155800,3300484758,767,767,767,767,0
20231114,155700,3300484758,767,767,767,767,0
20231114,155600,3300484758,767,767,767,767,0
20231114,155500,3300484758,767,767,767,767,0
20231114,155400,3300484758,767,767,767,767,0
20231114,155300,3300484758,767,767,767,767,0
20231114,155200,3300484758,767,767,767,767,0
20231114,155100,3300484758,767,767,767,767,35143
20231114,155000,3300484758,767,767,767,767,0
20231114,154900,3300484758,767,767,767,767,0
20231114,154800,3300484758,767,767,767,767,0
20231114,154700,3300484758,767,767,767,767,0
20231114,154600,3300484758,767,767,767,767,0
20231114,154500,3300484758,767,767,767,767,0
20231114,154400,3300484758,767,767,767,767,0
20231114,154300,3300484758,767,767,767,767,0
20231114,154200,3300484758,767,767,767,767,0
20231114,154100,3300484758,767,767,767,767,0
20231114,154000,3300484758,767,767,767,767,0
20231114,153900,3300484758,767,767,767,767,0
20231114,153800,3300484758,767,767,767,767,0
20231114,153700,3300484758,767,767,767,767,0
20231114,153600,3300484758,767,767,767,767,0
20231114,153500,3300484758,767,767,767,767,0
20231114,153400,3300484758,767,767,767,767,0
20231114,153300,3300484758,767,767,767,767,0
20231114,153200,3300484758,767,767,767,767,0
20231114,153100,3300484758,767,767,767,767,0
20231114,153000,3300484758,767,767,767,767,35143
20231114,152900,3273530077,774,774,774,774,0
20231114,152800,3273530077,774,774,774,774,0
20231114,152700,3273530077,774,774,774,774,0
20231114,152600,3273530077,774,774,774,774,0
20231114,152500,3273530077,774,774,774,774,0
20231114,152400,3273530077,774,774,774,774,0
20231114,152300,3273530077,774,774,774,774,0
20231114,152200,3273530077,774,774,774,774,0
20231114,152100,3273530077,774,774,774,774,0
20231114,152000,3273530077,774,774,774,774,0
20231114,151900,3273530077,774,769,775,767,17666
20231114,151800,3259904026,773,769,773,769,233
20231114,151700,3259724155,768,769,769,768,1275
20231114,151600,3258744396,769,769,769,769,82
20231114,151500,3258681338,772,770,772,770,638
20231114,151400,3258190058,770,770,770,770,70
20231114,151300,3258136158,770,773,773,770,222
20231114,151200,3257964756,773,773,773,773,498
20231114,151100,3257579802,773,774,774,769,655
20231114,151000,3257076094,768,772,772,768,10311
20231114,150900,3249134197,773,773,773,773,1077
20231114,150800,3248301676,771,771,771,771,362
20231114,150700,3248022574,770,770,770,770,0
20231114,150600,3248022574,770,772,772,770,3192
20231114,150500,3245563494,773,776,776,773,5220
20231114,150400,3241528404,776,776,776,776,0
20231114,150300,3241528404,776,775,776,773,2209
20231114,150200,3239816644,776,774,776,774,2267
20231114,150100,3238057950,774,773,774,773,90
20231114,150000,3237988350,772,772,772,772,510
20231114,145900,3237594630,770,775,775,770,4805
20231114,145800,3233888249,773,773,775,773,1008
20231114,145700,3233109057,775,772,775,772,2258
20231114,145600,3231361507,773,773,773,773,0
20231114,145500,3231361507,773,773,773,773,11
20231114,145400,3231353004,773,773,773,773,1
20231114,145300,3231352231,770,770,770,770,816
20231114,145200,3230723911,770,774,774,770,2326
20231114,145100,3228932386,770,775,775,770,1110
20231114,145000,3228075186,775,771,775,771,2100
20231114,144900,3226455686,775,772,775,772,7003
20231114,144800,3221049363,775,775,775,775,203
20231114,144700,3220892038,776,776,776,776,3000
20231114,144600,3218564038,776,773,776,771,5498
20231114,144500,3214310149,776,776,777,772,768
20231114,144400,3213714176,776,776,776,772,6662
20231114,144300,3208557453,775,775,776,775,1664
20231114,144200,3207267852,774,776,777,774,1605
20231114,144100,3206024761,776,776,777,776,1678
20231114,144000,3204722632,776,776,776,775,2002
20231114,143900,3203169131,776,774,776,774,10000
20231114,143800,3195410091,775,775,775,775,400
20231114,143700,3195100091,775,775,775,775,0
20231114,143600,3195100091,775,775,775,775,823
20231114,143500,3194462266,775,772,775,770,11603
20231114,143400,3185524690,776,774,776,773,907
20231114,143300,3184823471,774,776,776,774,11
20231114,143200,3184814955,774,774,774,774,1324
20231114,143100,3183790179,777,777,777,777,10
20231114,143000,3183782409,778,773,778,773,2732
20231114,142900,3181657680,774,776,778,774,2837
20231114,142800,3179456682,780,769,780,769,31131
20231114,142700,3155233354,769,770,770,769,584
20231114,142600,3154784193,769,771,771,769,399
20231114,142500,3154476780,771,771,771,771,20
20231114,142400,3154461360,771,771,771,771,9
20231114,142300,3154454421,770,770,770,770,1496
20231114,142200,3153302501,770,770,770,770,11
20231114,142100,3153294031,770,772,772,770,105
20231114,142000,3153213171,770,770,770,770,511
20231114,141900,3152819701,770,770,770,770,0
20231114,141800,3152819701,770,770,770,768,2770
20231114,141700,3150691080,771,771,771,771,1000
20231114,141600,3149920080,771,773,774,771,372
20231114,141500,3149632886,772,770,772,770,12284
20231114,141400,3140162234,770,770,770,770,130
20231114,141300,3140062134,770,771,771,770,145
20231114,141200,3139950474,771,770,771,770,6959
20231114,141100,3134592034,769,769,769,769,2886
20231114,141000,3132372700,769,768,769,767,2744
20231114,140900,3130265667,769,767,770,767,6790
20231114,140800,3125048822,770,770,770,766,14132
20231114,140700,3114211667,767,770,770,767,12222
20231114,140600,3104825092,770,771,771,770,38
20231114,140500,3104795814,770,770,771,770,45
20231114,140400,3104761146,770,770,770,769,2207
20231114,140300,3103063272,770,772,772,769,1218
20231114,140200,3102125382,773,773,773,769,502
20231114,140100,3101739336,768,774,774,768,1796
20231114,140000,3100358223,769,770,774,769,2260
20231114,135900,3098619271,774,771,774,769,7316
20231114,135800,3092983954,775,775,775,775,4
20231114,135700,3092980854,776,776,776,776,515
20231114,135600,3092581214,775,775,775,775,5000
20231114,135500,3088706214,775,775,775,775,516
20231114,135400,3088306314,775,772,776,772,11783
20231114,135300,3079173709,772,771,772,771,1410
20231114,135200,3078085589,771,771,771,771,982
20231114,135100,3077328467,771,772,772,771,475
20231114,135000,3076961968,772,772,772,772,5
20231114,134900,3076958108,771,772,772,771,328
20231114,134800,3076705191,771,770,771,770,3526
20231114,134700,3073987474,770,771,772,770,482
20231114,134600,3073616118,771,771,772,771,2731
20231114,134500,3071510511,771,771,773,771,1335
20231114,134400,3070481220,771,771,771,770,26429
20231114,134300,3050124451,772,772,772,771,812
20231114,134200,3049498098,772,773,774,772,3941
20231114,134100,3046452257,773,772,774,772,1161
20231114,134000,3045554815,774,774,774,774,1200
20231114,133900,3044626015,774,772,774,772,60
20231114,133800,3044579579,772,771,772,770,1201
20231114,133700,3043653612,774,770,774,769,9816
20231114,133600,3036083388,770,770,771,769,2921
20231114,133500,3033836575,770,771,772,770,41
20231114,133400,3033804983,770,772,772,770,682
20231114,133300,3033279161,772,772,772,772,501
20231114,133200,3032892389,771,772,772,771,266
20231114,133100,3032687237,772,772,772,772,6
20231114,133000,3032682605,771,770,772,769,1489
20231114,132900,3031536209,771,770,771,769,2584
20231114,132800,3029549037,771,771,771,769,1237
20231114,132700,3028597648,771,769,771,769,1130
20231114,132600,3027728543,769,770,772,768,14140
20231114,132500,3016858967,770,770,772,770,29911
20231114,132400,2993814361,771,772,772,771,9216
20231114,132300,2986708612,772,773,773,771,700
20231114,132200,2986168876,773,772,775,772,1082
20231114,132100,2985333563,772,772,772,772,2922
20231114,132000,2983077779,776,775,776,773,143
20231114,131900,2982967227,776,773,777,772,3522
20231114,131800,2980245132,773,773,777,773,420
20231114,131700,2979920468,774,777,777,774,506
20231114,131600,2979528806,777,773,777,772,3254
20231114,131500,2977014080,773,774,774,772,4769
20231114,131400,2973330915,773,774,774,773,4159
20231114,131300,2970114902,776,777,777,774,129
20231114,131200,2970014736,777,777,777,775,5
20231114,131100,2970010853,777,777,777,777,135
20231114,131000,2969905958,777,776,777,772,10333
20231114,130900,2961906803,777,777,777,777,8
20231114,130800,2961900587,776,776,777,774,2413
20231114,130700,2960030542,777,775,777,775,174
20231114,130600,2959895690,776,775,777,771,10005
20231114,130500,2952163606,776,776,778,776,3020
20231114,130400,2949819164,775,775,776,775,38
20231114,130300,2949789713,775,775,776,773,3206
20231114,130200,2947309371,776,774,776,773,320
20231114,130100,2947061694,774,772,774,772,3881
20231114,130000,2944062078,772,773,773,771,2779
20231114,125900,2941918404,773,773,773,772,3861
20231114,125800,2938936109,771,774,782,771,79852
20231114,125700,2876818137,774,776,777,773,8866
20231114,125600,2869945228,777,779,782,774,10570
20231114,125500,2861711115,779,778,779,773,23328
20231114,125400,2843645391,780,780,780,776,6193
20231114,125300,2838835761,780,780,781,780,3102
20231114,125200,2836413748,780,780,781,776,1776
20231114,125100,2835034380,781,778,781,776,4409
20231114,125000,2831596347,778,776,778,776,3156
20231114,124900,2829146661,776,778,779,776,14032
20231114,124800,2818245062,779,779,780,777,1204
20231114,124700,2817308978,780,780,780,780,2
20231114,124600,2817307418,780,778,780,775,28840
20231114,124500,2794889190,779,781,781,778,1689
20231114,124400,2793573981,781,782,782,779,11440
20231114,124300,2784643017,782,786,786,782,6289
20231114,124200,2779715750,786,783,786,783,14873
20231114,124100,2768053159,782,784,784,781,5286
20231114,124000,2763919654,783,784,785,781,7971
20231114,123900,2757682208,786,786,786,785,3388
20231114,123800,2755020130,789,786,789,786,995
20231114,123700,2754237718,789,788,789,786,3581
20231114,123600,2751418820,790,789,791,789,8660
20231114,123500,2744577418,788,789,789,788,5859
20231114,123400,2739960076,787,787,787,787,6192
20231114,123300,2735086972,787,790,790,787,6046
20231114,123200,2730327706,790,787,795,787,12583
20231114,123100,2720389589,787,784,788,784,2045
20231114,123000,2718779959,786,782,786,782,5743
20231114,122900,2714284242,782,780,782,780,2546
20231114,122800,2712297294,780,782,782,779,13253
20231114,122700,2701955957,782,783,786,778,8135
20231114,122600,2695615586,782,785,786,777,54571
20231114,122500,2653066459,786,786,786,784,7935
20231114,122400,2646842293,787,787,788,786,2772
20231114,122300,2644660570,787,787,788,786,8344
20231114,122200,2638098544,786,786,788,782,4677
20231114,122100,2634427379,784,785,786,783,15548
20231114,122000,2622248413,785,784,785,784,20282
20231114,121900,2606346009,784,786,788,784,8347
20231114,121800,2599793007,786,788,789,784,23372
20231114,121700,2581448645,789,789,790,784,31911
20231114,121600,2556372528,789,789,790,788,1627
20231114,121500,2555089235,789,787,793,787,25440
20231114,121400,2534971486,787,788,790,785,16364
20231114,121300,2522094349,789,796,796,786,59660
20231114,121200,2474984334,795,797,799,793,22695
20231114,121100,2456927977,798,793,798,792,23082
20231114,121000,2438572757,791,789,795,789,23322
20231114,120900,2420133378,789,789,790,786,13965
20231114,120800,2409145621,790,792,796,786,42447
20231114,120700,2375656677,792,787,795,787,27380
20231114,120600,2354021037,787,797,804,781,137193
20231114,120500,2245384902,797,798,801,796,37148
20231114,120400,2215764807,799,798,808,796,42245
20231114,120300,2181971461,798,808,812,793,99841
20231114,120200,2101740692,808,803,808,795,125402
20231114,120100,2001401636,802,815,820,801,128639
20231114,120000,1897503857,815,822,826,804,202041
20231114,115900,1732885803,823,814,835,814,238023
20231114,115800,1536565060,816,841,842,815,652024
20231114,115700,994215125,841,832,847,831,337360
20231114,115600,712477301,821,821,821,821,0
20231114,115500,712477301,821,783,821,783,174662
20231114,115400,571997751,783,783,783,778,5822
20231114,115300,567448372,785,781,785,781,2896
20231114,115200,565176701,782,779,782,779,6908
20231114,115100,559788349,780,784,786,780,13234
20231114,115000,549438912,784,790,791,784,10070
20231114,114900,541531449,791,788,791,786,5372
20231114,114800,537299659,788,792,792,781,39600
20231114,114700,506071200,792,792,796,790,13889
20231114,114600,495077135,797,790,798,787,49297
20231114,114500,455917390,790,790,791,783,22317
20231114,114400,438319892,790,779,790,776,47042
20231114,114300,401345089,775,775,781,766,42142
20231114,114200,368740808,777,787,791,773,42383
20231114,114100,335685591,787,794,801,784,62288
20231114,114000,286391410,793,795,813,771,150652
20231114,113900,166408610,795,756,805,756,151548
20231114,113800,48171807,756,756,756,756,0
20231114,113700,48171807,756,756,756,756,0
20231114,113600,48171807,756,756,756,756,0
20231114,113500,48171807,756,756,756,756,0
20231114,113400,48171807,756,756,756,756,2
20231114,113300,48170295,755,755,755,755,0
20231114,113200,48170295,755,755,755,755,0
20231114,113100,48170295,755,755,755,755,0
20231114,113000,48170295,755,755,755,755,3500
20231114,112900,45527795,756,756,756,756,74
20231114,112800,45471851,756,756,756,756,900
20231114,112700,44791451,756,756,756,756,0
20231114,112600,44791451,756,756,756,756,3000
20231114,112500,42523451,756,756,756,756,2026
20231114,112400,40991795,755,755,755,755,0
20231114,112300,40991795,755,755,755,755,1000
20231114,112200,40236795,756,756,756,756,1
20231114,112100,40236039,756,756,756,756,0
20231114,112000,40236039,756,756,756,756,0
20231114,111900,40236039,756,756,756,756,0
20231114,111800,40236039,756,756,756,756,0
20231114,111700,40236039,756,756,756,756,0
20231114,111600,40236039,756,756,756,756,24
20231114,111500,40217895,757,757,757,757,61
20231114,111400,40171718,756,756,756,756,1
20231114,111300,40170962,757,757,757,757,0
20231114,111200,40170962,757,757,757,757,0
20231114,111100,40170962,757,757,757,757,168
20231114,111000,40043786,757,757,757,757,2635
20231114,110900,38049091,757,757,757,757,950
20231114,110800,37329941,758,758,758,758,0
20231114,110700,37329941,758,758,758,758,0
20231114,110600,37329941,758,758,758,758,0
20231114,110500,37329941,758,758,758,758,57
20231114,110400,37286735,758,758,758,758,0
20231114,110300,37286735,758,758,758,758,0
20231114,110200,37286735,758,758,758,758,0
20231114,110100,37286735,758,758,758,758,43
20231114,110000,37254141,758,758,758,758,400
20231114,105900,36950941,757,757,757,757,0
20231114,105800,36950941,757,757,757,757,0
20231114,105700,36950941,757,757,757,757,455
20231114,105600,36606506,757,757,757,757,100
20231114,105500,36530806,756,756,756,756,0
20231114,105400,36530806,756,756,756,756,200
20231114,105300,36379606,757,756,757,756,4397
20231114,105200,33051122,756,756,756,756,0
20231114,105100,33051122,756,756,756,756,5
20231114,105000,33047342,757,757,757,757,0
20231114,104900,33047342,757,757,757,757,0
20231114,104800,33047342,757,757,757,757,0
20231114,104700,33047342,757,757,757,757,0
20231114,104600,33047342,757,756,757,756,3003
20231114,104500,30775001,757,757,757,757,0
20231114,104400,30775001,757,757,757,757,0
20231114,104300,30775001,757,757,757,757,0
20231114,104200,30775001,757,757,757,757,0
20231114,104100,30775001,757,757,757,757,0
20231114,104000,30775001,757,757,757,757,3
20231114,103900,30772730,756,756,756,756,12
20231114,103800,30763658,750,754,754,750,14686
20231114,103700,19736190,756,756,756,756,76
20231114,103600,19678734,756,756,756,756,0
20231114,103500,19678734,756,756,756,756,0
20231114,103400,19678734,756,756,756,756,0
20231114,103300,19678734,756,756,756,756,200
20231114,103200,19527534,756,756,756,756,0
20231114,103100,19527534,756,756,756,756,0
20231114,103000,19527534,756,756,756,756,10
20231114,102900,19519974,757,756,757,756,401
20231114,102800,19216689,756,756,756,756,0
20231114,102700,19216689,756,756,756,756,0
20231114,102600,19216689,756,756,756,756,0
20231114,102500,19216689,756,756,756,756,0
20231114,102400,19216689,756,756,756,756,0
20231114,102300,19216689,756,756,756,756,3
20231114,102200,19214421,756,756,756,756,200
20231114,102100,19063221,756,754,756,754,2584
20231114,102000,17113149,753,753,753,753,400
20231114,101900,16811949,753,754,754,753,1100
20231114,101800,15983549,752,752,752,752,0
20231114,101700,15983549,752,752,752,752,0
20231114,101600,15983549,752,752,752,752,1050
20231114,101500,15193949,754,752,754,752,1132
20231114,101400,14342421,753,753,753,753,492
20231114,101300,13971945,751,751,751,751,0
20231114,101200,13971945,751,751,751,751,0
20231114,101100,13971945,751,751,751,751,0
20231114,101000,13971945,751,751,751,751,100
20231114,100900,13896845,751,751,751,751,100
20231114,100800,13821745,752,752,752,752,1197
20231114,100700,12921601,752,752,752,752,0
20231114,100600,12921601,752,752,752,752,0
20231114,100500,12921601,752,752,752,752,284
20231114,100400,12708033,754,754,754,754,10
20231114,100300,12700493,754,754,754,754,0
20231114,100200,12700493,754,754,754,754,0
20231114,100100,12700493,754,754,754,754,0
20231114,100000,12700493,754,754,754,754,0
20231114,095900,12700493,754,754,754,754,90
20231114,095800,12632633,754,754,754,753,59
20231114,095700,12588203,753,753,753,753,0
20231114,095600,12588203,753,753,753,753,0
20231114,095500,12588203,753,753,753,753,0
20231114,095400,12588203,753,753,753,753,650
20231114,095300,12098753,753,753,753,753,0
20231114,095200,12098753,753,753,753,753,395
20231114,095100,11801318,753,753,753,753,0
20231114,095000,11801318,753,753,753,753,18
20231114,094900,11787764,753,753,753,753,0
20231114,094800,11787764,753,753,753,753,4
20231114,094700,11784752,754,754,754,754,0
20231114,094600,11784752,754,754,754,754,0
20231114,094500,11784752,754,754,754,754,0
20231114,094400,11784752,754,754,754,754,0
20231114,094300,11784752,754,754,754,754,0
20231114,094200,11784752,754,754,754,754,0
20231114,094100,11784752,754,754,754,754,266
20231114,094000,11584188,754,754,754,754,0
20231114,093900,11584188,754,754,754,754,0
20231114,093800,11584188,754,752,754,752,106
20231114,093700,11504464,754,754,754,754,132
20231114,093600,11404936,754,754,754,754,5
20231114,093500,11401166,752,752,752,752,0
20231114,093400,11401166,752,752,752,752,16
20231114,093300,11389134,753,753,753,753,96
20231114,093200,11316846,754,754,754,754,3
20231114,093100,11314584,754,753,754,753,23
20231114,093000,11297255,754,754,754,754,1
20231114,092900,11296501,754,754,754,754,11
20231114,092800,11288207,754,754,754,754,0
20231114,092700,11288207,754,754,754,754,0
20231114,092600,11288207,754,754,754,754,0
20231114,092500,11288207,754,754,754,754,0
20231114,092400,11288207,754,754,754,754,0
20231114,092300,11288207,754,754,754,754,1530
20231114,092200,10134587,749,754,754,749,800
20231114,092100,9534104,755,755,755,755,0
20231114,092000,9534104,755,755,755,755,5
20231114,091900,9530329,755,755,755,755,0
20231114,091800,9530329,755,756,756,755,27
20231114,091700,9509930,757,757,757,757,132
20231114,091600,9410006,757,757,757,757,0
20231114,091500,9410006,757,757,757,757,0
20231114,091400,9410006,757,757,757,757,13
20231114,091300,9400165,757,757,757,757,62
20231114,091200,9353231,757,757,757,757,10
20231114,091100,9345661,757,758,758,757,291
20231114,091000,9125084,758,759,759,758,300
20231114,090900,8897674,760,760,760,760,0
20231114,090800,8897674,760,758,760,758,192
20231114,090700,8752130,757,757,758,757,117
20231114,090600,8663559,758,760,760,758,48
20231114,090500,8627128,761,755,770,755,3144
20231114,090400,6236465,757,757,757,757,0
20231114,090300,6236465,757,750,757,750,1260
20231114,090200,5284183,751,751,751,751,22
20231114,090100,5267661,751,750,751,750,4136
20231114,090000,2161602,747,747,749,747,2893