stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231107,185900,72771413,729,729,729,729,542
20231107,185800,72771413,729,729,729,729,0
20231107,185700,72771413,729,729,729,729,0
20231107,185600,72771413,729,729,729,729,0
20231107,185500,72771413,729,729,729,729,0
20231107,185400,72771413,729,729,729,729,0
20231107,185300,72771413,729,729,729,729,0
20231107,185200,72771413,729,729,729,729,0
20231107,185100,72771413,729,729,729,729,0
20231107,185000,72771413,729,729,729,729,0
20231107,184900,72771413,729,729,729,729,0
20231107,184800,72771413,729,729,729,729,0
20231107,184700,72771413,729,729,729,729,0
20231107,184600,72771413,729,729,729,729,0
20231107,184500,72771413,729,729,729,729,0
20231107,184400,72771413,729,729,729,729,0
20231107,184300,72771413,729,729,729,729,0
20231107,184200,72771413,729,729,729,729,0
20231107,184100,72771413,729,729,729,729,0
20231107,184000,72771413,729,729,729,729,0
20231107,183900,72771413,729,729,729,729,0
20231107,183800,72771413,729,729,729,729,0
20231107,183700,72771413,729,729,729,729,0
20231107,183600,72771413,729,729,729,729,0
20231107,183500,72771413,729,729,729,729,0
20231107,183400,72771413,729,729,729,729,0
20231107,183300,72771413,729,729,729,729,0
20231107,183200,72771413,729,729,729,729,0
20231107,183100,72771413,729,729,729,729,0
20231107,183000,72771413,729,729,729,729,0
20231107,182900,72771413,729,729,729,729,542
20231107,182800,72771413,729,729,729,729,0
20231107,182700,72771413,729,729,729,729,0
20231107,182600,72771413,729,729,729,729,0
20231107,182500,72771413,729,729,729,729,0
20231107,182400,72771413,729,729,729,729,0
20231107,182300,72771413,729,729,729,729,0
20231107,182200,72771413,729,729,729,729,0
20231107,182100,72771413,729,729,729,729,0
20231107,182000,72771413,729,729,729,729,0
20231107,181900,72771413,729,729,729,729,0
20231107,181800,72771413,729,729,729,729,0
20231107,181700,72771413,729,729,729,729,0
20231107,181600,72771413,729,729,729,729,0
20231107,181500,72771413,729,729,729,729,0
20231107,181400,72771413,729,729,729,729,0
20231107,181300,72771413,729,729,729,729,0
20231107,181200,72771413,729,729,729,729,0
20231107,181100,72771413,729,729,729,729,0
20231107,181000,72771413,729,729,729,729,0
20231107,180900,72771413,729,729,729,729,0
20231107,180800,72771413,729,729,729,729,0
20231107,180700,72771413,729,729,729,729,0
20231107,180600,72771413,729,729,729,729,0
20231107,180500,72771413,729,729,729,729,0
20231107,180400,72771413,729,729,729,729,0
20231107,180300,72771413,729,729,729,729,0
20231107,180200,72771413,729,729,729,729,0
20231107,180100,72771413,729,729,729,729,0
20231107,180000,72771413,729,729,729,729,0
20231107,175900,72771413,729,729,729,729,542
20231107,175800,72771413,729,729,729,729,0
20231107,175700,72771413,729,729,729,729,0
20231107,175600,72771413,729,729,729,729,0
20231107,175500,72771413,729,729,729,729,0
20231107,175400,72771413,729,729,729,729,0
20231107,175300,72771413,729,729,729,729,0
20231107,175200,72771413,729,729,729,729,0
20231107,175100,72771413,729,729,729,729,0
20231107,175000,72771413,729,729,729,729,0
20231107,174900,72771413,729,729,729,729,0
20231107,174800,72771413,729,729,729,729,0
20231107,174700,72771413,729,729,729,729,0
20231107,174600,72771413,729,729,729,729,0
20231107,174500,72771413,729,729,729,729,0
20231107,174400,72771413,729,729,729,729,0
20231107,174300,72771413,729,729,729,729,0
20231107,174200,72771413,729,729,729,729,0
20231107,174100,72771413,729,729,729,729,0
20231107,174000,72771413,729,729,729,729,0
20231107,173900,72771413,729,729,729,729,0
20231107,173800,72771413,729,729,729,729,0
20231107,173700,72771413,729,729,729,729,0
20231107,173600,72771413,729,729,729,729,0
20231107,173500,72771413,729,729,729,729,0
20231107,173400,72771413,729,729,729,729,0
20231107,173300,72771413,729,729,729,729,0
20231107,173200,72771413,729,729,729,729,0
20231107,173100,72771413,729,729,729,729,0
20231107,173000,72771413,729,729,729,729,0
20231107,172900,72771413,729,729,729,729,542
20231107,172800,72771413,729,729,729,729,0
20231107,172700,72771413,729,729,729,729,0
20231107,172600,72771413,729,729,729,729,0
20231107,172500,72771413,729,729,729,729,0
20231107,172400,72771413,729,729,729,729,0
20231107,172300,72771413,729,729,729,729,0
20231107,172200,72771413,729,729,729,729,0
20231107,172100,72771413,729,729,729,729,0
20231107,172000,72771413,729,729,729,729,0
20231107,171900,72771413,729,729,729,729,0
20231107,171800,72771413,729,729,729,729,0
20231107,171700,72771413,729,729,729,729,0
20231107,171600,72771413,729,729,729,729,0
20231107,171500,72771413,729,729,729,729,0
20231107,171400,72771413,729,729,729,729,0
20231107,171300,72771413,729,729,729,729,0
20231107,171200,72771413,729,729,729,729,0
20231107,171100,72771413,729,729,729,729,0
20231107,171000,72771413,729,729,729,729,0
20231107,170900,72771413,729,729,729,729,0
20231107,170800,72771413,729,729,729,729,0
20231107,170700,72771413,729,729,729,729,0
20231107,170600,72771413,729,729,729,729,0
20231107,170500,72771413,729,729,729,729,0
20231107,170400,72771413,729,729,729,729,0
20231107,170300,72771413,729,729,729,729,0
20231107,170200,72771413,729,729,729,729,0
20231107,170100,72771413,729,729,729,729,0
20231107,170000,72771413,729,729,729,729,0
20231107,165900,72771413,729,729,729,729,542
20231107,165800,72771413,729,729,729,729,0
20231107,165700,72771413,729,729,729,729,0
20231107,165600,72771413,729,729,729,729,0
20231107,165500,72771413,729,729,729,729,0
20231107,165400,72771413,729,729,729,729,0
20231107,165300,72771413,729,729,729,729,0
20231107,165200,72771413,729,729,729,729,0
20231107,165100,72771413,729,729,729,729,0
20231107,165000,72771413,729,729,729,729,0
20231107,164900,72771413,729,729,729,729,0
20231107,164800,72771413,729,729,729,729,0
20231107,164700,72771413,729,729,729,729,0
20231107,164600,72771413,729,729,729,729,0
20231107,164500,72771413,729,729,729,729,0
20231107,164400,72771413,729,729,729,729,0
20231107,164300,72771413,729,729,729,729,0
20231107,164200,72771413,729,729,729,729,0
20231107,164100,72771413,729,729,729,729,0
20231107,164000,72771413,729,729,729,729,0
20231107,163900,72771413,729,729,729,729,0
20231107,163800,72771413,729,729,729,729,0
20231107,163700,72771413,729,729,729,729,0
20231107,163600,72771413,729,729,729,729,0
20231107,163500,72771413,729,729,729,729,0
20231107,163400,72771413,729,729,729,729,0
20231107,163300,72771413,729,729,729,729,0
20231107,163200,72771413,729,729,729,729,0
20231107,163100,72771413,729,729,729,729,0
20231107,163000,72771413,729,729,729,729,0
20231107,162900,72771413,729,729,729,729,542
20231107,162800,72771413,729,729,729,729,0
20231107,162700,72771413,729,729,729,729,0
20231107,162600,72771413,729,729,729,729,0
20231107,162500,72771413,729,729,729,729,0
20231107,162400,72771413,729,729,729,729,0
20231107,162300,72771413,729,729,729,729,0
20231107,162200,72771413,729,729,729,729,0
20231107,162100,72771413,729,729,729,729,0
20231107,162000,72771413,729,729,729,729,0
20231107,161900,72771413,729,729,729,729,0
20231107,161800,72771413,729,729,729,729,0
20231107,161700,72771413,729,729,729,729,0
20231107,161600,72771413,729,729,729,729,0
20231107,161500,72771413,729,729,729,729,0
20231107,161400,72771413,729,729,729,729,0
20231107,161300,72771413,729,729,729,729,0
20231107,161200,72771413,729,729,729,729,0
20231107,161100,72771413,729,729,729,729,0
20231107,161000,72771413,729,729,729,729,0
20231107,160900,72771413,729,729,729,729,0
20231107,160800,72771413,729,729,729,729,0
20231107,160700,72771413,729,729,729,729,0
20231107,160600,72771413,729,729,729,729,0
20231107,160500,72771413,729,729,729,729,0
20231107,160400,72771413,729,729,729,729,0
20231107,160300,72771413,729,729,729,729,0
20231107,160200,72771413,729,729,729,729,0
20231107,160100,72771413,729,729,729,729,0
20231107,160000,72771413,729,729,729,729,0
20231107,155900,72771413,729,729,729,729,542
20231107,155800,72771413,729,729,729,729,0
20231107,155700,72771413,729,729,729,729,0
20231107,155600,72771413,729,729,729,729,0
20231107,155500,72771413,729,729,729,729,0
20231107,155400,72771413,729,729,729,729,0
20231107,155300,72771413,729,729,729,729,0
20231107,155200,72771413,729,729,729,729,0
20231107,155100,72771413,729,729,729,729,0
20231107,155000,72771413,729,729,729,729,0
20231107,154900,72771413,729,729,729,729,0
20231107,154800,72771413,729,729,729,729,0
20231107,154700,72771413,729,729,729,729,0
20231107,154600,72771413,729,729,729,729,0
20231107,154500,72771413,729,729,729,729,0
20231107,154400,72771413,729,729,729,729,0
20231107,154300,72771413,729,729,729,729,0
20231107,154200,72771413,729,729,729,729,0
20231107,154100,72771413,729,729,729,729,0
20231107,154000,72771413,729,729,729,729,0
20231107,153900,72771413,729,729,729,729,0
20231107,153800,72771413,729,729,729,729,0
20231107,153700,72771413,729,729,729,729,0
20231107,153600,72771413,729,729,729,729,0
20231107,153500,72771413,729,729,729,729,0
20231107,153400,72771413,729,729,729,729,0
20231107,153300,72771413,729,729,729,729,0
20231107,153200,72771413,729,729,729,729,0
20231107,153100,72771413,729,729,729,729,0
20231107,153000,72771413,729,729,729,729,542
20231107,152900,72376295,732,732,732,732,0
20231107,152800,72376295,732,732,732,732,0
20231107,152700,72376295,732,732,732,732,0
20231107,152600,72376295,732,732,732,732,0
20231107,152500,72376295,732,732,732,732,0
20231107,152400,72376295,732,732,732,732,0
20231107,152300,72376295,732,732,732,732,0
20231107,152200,72376295,732,732,732,732,0
20231107,152100,72376295,732,732,732,732,0
20231107,152000,72376295,732,732,732,732,0
20231107,151900,72376295,732,732,732,732,0
20231107,151800,72376295,732,733,733,732,356
20231107,151700,72115637,732,732,732,732,0
20231107,151600,72115637,732,733,733,732,1774
20231107,151500,70816458,733,733,733,733,0
20231107,151400,70816458,733,733,733,733,0
20231107,151300,70816458,733,733,733,733,0
20231107,151200,70816458,733,733,733,733,0
20231107,151100,70816458,733,733,733,733,390
20231107,151000,70530588,733,733,733,733,0
20231107,150900,70530588,733,733,733,733,10
20231107,150800,70523258,733,733,733,733,0
20231107,150700,70523258,733,733,733,733,78
20231107,150600,70466084,733,733,733,733,12
20231107,150500,70457288,733,733,733,733,10
20231107,150400,70449958,732,732,732,731,649
20231107,150300,69975190,732,731,732,731,18
20231107,150200,69962031,731,731,731,731,0
20231107,150100,69962031,731,731,731,731,44
20231107,150000,69929867,730,730,730,730,1
20231107,145900,69929137,731,731,731,731,113
20231107,145800,69846534,731,731,731,731,0
20231107,145700,69846534,731,731,731,731,0
20231107,145600,69846534,731,731,731,731,0
20231107,145500,69846534,731,731,731,731,0
20231107,145400,69846534,731,731,731,731,0
20231107,145300,69846534,731,731,731,731,4
20231107,145200,69843610,731,731,731,731,0
20231107,145100,69843610,731,731,731,731,30
20231107,145000,69821680,731,731,731,731,0
20231107,144900,69821680,731,730,731,730,200
20231107,144800,69675528,731,731,731,731,0
20231107,144700,69675528,731,731,731,731,0
20231107,144600,69675528,731,731,731,731,0
20231107,144500,69675528,731,731,731,731,0
20231107,144400,69675528,731,731,731,731,38
20231107,144300,69647750,731,731,731,731,0
20231107,144200,69647750,731,731,731,731,1
20231107,144100,69647019,731,731,731,731,0
20231107,144000,69647019,731,731,731,731,0
20231107,143900,69647019,731,731,731,731,4
20231107,143800,69644095,726,726,726,726,0
20231107,143700,69644095,726,726,726,726,0
20231107,143600,69644095,726,726,726,726,0
20231107,143500,69644095,726,726,726,726,0
20231107,143400,69644095,726,726,726,726,0
20231107,143300,69644095,726,728,728,726,934
20231107,143200,68965879,728,728,728,728,67
20231107,143100,68917103,729,729,729,729,50
20231107,143000,68880653,730,730,730,730,0
20231107,142900,68880653,730,730,730,730,114
20231107,142800,68797433,730,730,730,730,1
20231107,142700,68796703,730,730,730,730,0
20231107,142600,68796703,730,730,730,730,0
20231107,142500,68796703,730,730,730,730,0
20231107,142400,68796703,730,730,730,730,0
20231107,142300,68796703,730,730,730,730,0
20231107,142200,68796703,730,730,730,730,0
20231107,142100,68796703,730,730,730,730,0
20231107,142000,68796703,730,730,730,730,0
20231107,141900,68796703,730,730,730,730,0
20231107,141800,68796703,730,730,730,730,0
20231107,141700,68796703,730,730,730,730,0
20231107,141600,68796703,730,730,730,730,0
20231107,141500,68796703,730,730,730,730,0
20231107,141400,68796703,730,730,730,730,0
20231107,141300,68796703,730,730,730,730,0
20231107,141200,68796703,730,730,730,730,0
20231107,141100,68796703,730,730,730,730,1
20231107,141000,68795973,728,728,728,728,0
20231107,140900,68795973,728,728,728,728,0
20231107,140800,68795973,728,730,730,728,500
20231107,140700,68431429,731,731,731,731,0
20231107,140600,68431429,731,731,731,731,0
20231107,140500,68431429,731,731,731,731,0
20231107,140400,68431429,731,731,731,731,11
20231107,140300,68423388,731,731,731,731,11
20231107,140200,68415347,731,732,732,731,82
20231107,140100,68355386,731,731,731,731,0
20231107,140000,68355386,731,731,731,731,407
20231107,135900,68057869,731,731,731,731,113
20231107,135800,67975266,731,731,731,731,12
20231107,135700,67966494,732,732,732,732,0
20231107,135600,67966494,732,732,732,732,122
20231107,135500,67877190,732,732,732,732,0
20231107,135400,67877190,732,732,732,732,16
20231107,135300,67865478,732,732,732,732,40
20231107,135200,67836198,732,732,732,732,2
20231107,135100,67834734,731,731,731,731,0
20231107,135000,67834734,731,731,731,731,0
20231107,134900,67834734,731,731,731,731,0
20231107,134800,67834734,731,731,731,731,0
20231107,134700,67834734,731,731,731,731,0
20231107,134600,67834734,731,731,731,731,0
20231107,134500,67834734,731,731,731,731,0
20231107,134400,67834734,731,731,731,731,0
20231107,134300,67834734,731,731,731,731,0
20231107,134200,67834734,731,731,731,731,0
20231107,134100,67834734,731,731,731,731,0
20231107,134000,67834734,731,731,731,731,0
20231107,133900,67834734,731,731,731,731,0
20231107,133800,67834734,731,731,731,731,0
20231107,133700,67834734,731,731,731,731,0
20231107,133600,67834734,731,731,731,731,0
20231107,133500,67834734,731,731,731,731,0
20231107,133400,67834734,731,731,731,731,0
20231107,133300,67834734,731,731,731,731,263
20231107,133200,67642481,730,730,730,730,0
20231107,133100,67642481,730,730,730,730,1
20231107,133000,67641751,731,731,731,731,0
20231107,132900,67641751,731,731,731,731,0
20231107,132800,67641751,731,731,731,731,0
20231107,132700,67641751,731,731,731,731,0
20231107,132600,67641751,731,731,731,731,0
20231107,132500,67641751,731,731,731,731,0
20231107,132400,67641751,731,731,731,731,0
20231107,132300,67641751,731,731,731,731,0
20231107,132200,67641751,731,731,731,731,0
20231107,132100,67641751,731,731,731,731,0
20231107,132000,67641751,731,731,731,731,37
20231107,131900,67614704,734,734,734,734,0
20231107,131800,67614704,734,734,734,734,9
20231107,131700,67608098,730,730,730,730,0
20231107,131600,67608098,730,730,730,730,0
20231107,131500,67608098,730,730,730,730,0
20231107,131400,67608098,730,730,730,730,0
20231107,131300,67608098,730,731,731,730,1000
20231107,131200,66877822,734,734,734,734,0
20231107,131100,66877822,734,734,734,734,0
20231107,131000,66877822,734,735,735,734,73
20231107,130900,66824180,734,734,734,734,0
20231107,130800,66824180,734,734,734,734,0
20231107,130700,66824180,734,734,734,734,0
20231107,130600,66824180,734,734,734,734,117
20231107,130500,66738302,739,739,739,739,1537
20231107,130400,65602459,735,736,736,735,200
20231107,130300,65455352,735,735,735,733,2921
20231107,130200,63310939,735,735,735,735,0
20231107,130100,63310939,735,735,735,735,0
20231107,130000,63310939,735,735,735,735,13
20231107,125900,63301384,735,735,735,735,65
20231107,125800,63253609,735,733,735,733,416
20231107,125700,62948340,733,733,733,733,1000
20231107,125600,62215340,733,733,733,733,0
20231107,125500,62215340,733,733,733,733,0
20231107,125400,62215340,733,733,733,733,0
20231107,125300,62215340,733,733,733,733,0
20231107,125200,62215340,733,733,733,733,0
20231107,125100,62215340,733,733,733,733,9
20231107,125000,62208743,733,733,733,733,112
20231107,124900,62126647,733,733,733,733,0
20231107,124800,62126647,733,733,733,733,0
20231107,124700,62126647,733,733,733,733,0
20231107,124600,62126647,733,733,733,733,0
20231107,124500,62126647,733,733,733,733,0
20231107,124400,62126647,733,733,733,733,0
20231107,124300,62126647,733,733,733,733,0
20231107,124200,62126647,733,733,733,733,0
20231107,124100,62126647,733,733,733,733,0
20231107,124000,62126647,733,733,733,733,0
20231107,123900,62126647,733,733,733,733,0
20231107,123800,62126647,733,733,733,733,2
20231107,123700,62125181,733,733,733,733,0
20231107,123600,62125181,733,733,733,733,0
20231107,123500,62125181,733,733,733,733,0
20231107,123400,62125181,733,733,733,733,0
20231107,123300,62125181,733,733,733,733,0
20231107,123200,62125181,733,733,733,733,10
20231107,123100,62117851,733,733,733,733,0
20231107,123000,62117851,733,733,733,733,0
20231107,122900,62117851,733,733,733,733,0
20231107,122800,62117851,733,733,733,733,0
20231107,122700,62117851,733,733,733,733,0
20231107,122600,62117851,733,733,733,733,0
20231107,122500,62117851,733,733,733,733,0
20231107,122400,62117851,733,733,733,733,0
20231107,122300,62117851,733,733,733,733,0
20231107,122200,62117851,733,733,733,733,0
20231107,122100,62117851,733,733,733,733,0
20231107,122000,62117851,733,733,733,733,0
20231107,121900,62117851,733,733,733,733,0
20231107,121800,62117851,733,733,733,733,0
20231107,121700,62117851,733,733,733,733,0
20231107,121600,62117851,733,733,733,733,33
20231107,121500,62093662,730,730,730,730,130
20231107,121400,61998762,730,732,732,730,700
20231107,121300,61487564,733,733,733,733,0
20231107,121200,61487564,733,730,733,730,791
20231107,121100,60909832,730,730,730,730,0
20231107,121000,60909832,730,730,730,730,0
20231107,120900,60909832,730,730,730,730,0
20231107,120800,60909832,730,730,730,730,0
20231107,120700,60909832,730,730,730,730,0
20231107,120600,60909832,730,731,731,730,222
20231107,120500,60747742,730,730,730,730,0
20231107,120400,60747742,730,730,730,730,0
20231107,120300,60747742,730,730,730,730,0
20231107,120200,60747742,730,730,730,730,0
20231107,120100,60747742,730,730,730,730,0
20231107,120000,60747742,730,730,730,730,0
20231107,115900,60747742,730,731,731,730,17
20231107,115800,60735328,731,731,731,731,0
20231107,115700,60735328,731,731,731,731,46
20231107,115600,60701702,731,731,731,731,46
20231107,115500,60668076,731,731,731,731,46
20231107,115400,60634450,731,732,732,731,5964
20231107,115300,56274737,731,731,731,731,0
20231107,115200,56274737,731,731,731,731,0
20231107,115100,56274737,731,731,731,731,0
20231107,115000,56274737,731,731,731,731,0
20231107,114900,56274737,731,732,732,731,1000
20231107,114800,55542882,732,732,732,732,0
20231107,114700,55542882,732,732,732,732,0
20231107,114600,55542882,732,732,732,732,0
20231107,114500,55542882,732,732,732,732,0
20231107,114400,55542882,732,732,732,732,0
20231107,114300,55542882,732,732,732,732,0
20231107,114200,55542882,732,732,732,732,0
20231107,114100,55542882,732,732,732,732,0
20231107,114000,55542882,732,732,732,732,0
20231107,113900,55542882,732,732,732,732,0
20231107,113800,55542882,732,733,733,732,1675
20231107,113700,54316403,731,736,736,731,10910
20231107,113600,46339196,736,736,736,736,0
20231107,113500,46339196,736,737,737,736,2
20231107,113400,46337723,737,737,737,737,0
20231107,113300,46337723,737,740,740,737,205
20231107,113200,46186032,740,740,740,740,0
20231107,113100,46186032,740,740,740,740,0
20231107,113000,46186032,740,740,740,740,47
20231107,112900,46151252,740,740,740,740,27
20231107,112800,46131272,741,741,741,741,0
20231107,112700,46131272,741,741,741,741,0
20231107,112600,46131272,741,741,741,741,3
20231107,112500,46129049,741,741,741,741,0
20231107,112400,46129049,741,741,741,741,0
20231107,112300,46129049,741,741,741,741,0
20231107,112200,46129049,741,741,741,741,0
20231107,112100,46129049,741,741,741,741,0
20231107,112000,46129049,741,741,741,741,0
20231107,111900,46129049,741,741,741,741,0
20231107,111800,46129049,741,743,743,741,327
20231107,111700,45886092,743,743,743,743,0
20231107,111600,45886092,743,743,743,743,0
20231107,111500,45886092,743,743,743,743,0
20231107,111400,45886092,743,743,743,743,0
20231107,111300,45886092,743,743,743,743,0
20231107,111200,45886092,743,743,743,743,2
20231107,111100,45884606,745,745,745,745,0
20231107,111000,45884606,745,745,745,745,0
20231107,110900,45884606,745,745,745,745,28
20231107,110800,45863746,745,745,745,745,0
20231107,110700,45863746,745,744,745,744,475
20231107,110600,45510292,745,745,745,745,26
20231107,110500,45490922,745,745,745,745,200
20231107,110400,45341922,745,745,745,745,305
20231107,110300,45114697,746,746,746,746,230
20231107,110200,44943117,746,746,746,746,200
20231107,110100,44793917,746,749,749,746,102
20231107,110000,44717822,746,746,746,746,13
20231107,105900,44708124,745,745,745,745,0
20231107,105800,44708124,745,745,745,745,274
20231107,105700,44503994,746,746,746,746,97
20231107,105600,44431632,750,750,750,750,0
20231107,105500,44431632,750,750,750,750,0
20231107,105400,44431632,750,750,750,750,0
20231107,105300,44431632,750,750,750,750,0
20231107,105200,44431632,750,750,750,750,0
20231107,105100,44431632,750,750,750,750,0
20231107,105000,44431632,750,750,750,750,0
20231107,104900,44431632,750,750,750,750,0
20231107,104800,44431632,750,750,750,750,0
20231107,104700,44431632,750,750,750,750,0
20231107,104600,44431632,750,750,750,750,0
20231107,104500,44431632,750,750,750,750,0
20231107,104400,44431632,750,750,750,750,0
20231107,104300,44431632,750,750,750,750,0
20231107,104200,44431632,750,750,750,750,0
20231107,104100,44431632,750,750,750,750,70
20231107,104000,44379132,750,750,750,750,0
20231107,103900,44379132,750,750,750,750,1
20231107,103800,44378382,750,750,750,750,0
20231107,103700,44378382,750,750,750,750,0
20231107,103600,44378382,750,750,750,750,0
20231107,103500,44378382,750,750,750,750,0
20231107,103400,44378382,750,750,750,750,0
20231107,103300,44378382,750,746,750,746,101
20231107,103200,44303032,746,746,746,746,0
20231107,103100,44303032,746,746,746,746,100
20231107,103000,44228432,746,746,746,746,111
20231107,102900,44145626,749,749,749,749,212
20231107,102800,43986838,749,749,749,749,60
20231107,102700,43941898,746,746,746,746,1
20231107,102600,43941152,747,747,747,747,3
20231107,102500,43938911,748,748,748,748,1166
20231107,102400,43066743,748,748,748,748,0
20231107,102300,43066743,748,743,748,743,700
20231107,102200,42545247,736,736,736,736,0
20231107,102100,42545247,736,736,736,736,0
20231107,102000,42545247,736,736,736,736,108
20231107,101900,42465759,744,744,744,744,0
20231107,101800,42465759,744,744,744,744,0
20231107,101700,42465759,744,744,744,744,0
20231107,101600,42465759,744,744,744,744,0
20231107,101500,42465759,744,744,744,744,0
20231107,101400,42465759,744,744,744,744,0
20231107,101300,42465759,744,744,744,744,0
20231107,101200,42465759,744,738,744,738,300
20231107,101100,42243399,738,738,738,738,0
20231107,101000,42243399,738,735,738,734,4394
20231107,100900,39017869,744,745,745,735,24
20231107,100800,39000164,748,734,748,734,78
20231107,100700,38942822,734,734,734,734,392
20231107,100600,38655094,746,746,746,746,700
20231107,100500,38132894,746,738,746,738,600
20231107,100400,37685482,735,735,736,735,256
20231107,100300,37497166,747,745,747,730,1203
20231107,100200,36610225,750,750,750,750,0
20231107,100100,36610225,750,757,757,747,469
20231107,100000,36257280,757,757,757,748,131
20231107,095900,36159035,756,758,758,756,41
20231107,095800,36127977,760,760,760,760,0
20231107,095700,36127977,760,760,760,760,0
20231107,095600,36127977,760,750,760,740,7367
20231107,095500,30555390,754,747,754,747,5000
20231107,095400,26799534,748,729,750,729,13101
20231107,095300,17073229,729,729,729,729,0
20231107,095200,17073229,729,729,729,729,0
20231107,095100,17073229,729,729,729,729,300
20231107,095000,16854529,729,729,729,729,700
20231107,094900,16344229,729,729,729,729,0
20231107,094800,16344229,729,729,729,729,1000
20231107,094700,15615229,729,729,729,729,0
20231107,094600,15615229,729,728,729,725,853
20231107,094500,14994662,729,729,729,729,0
20231107,094400,14994662,729,729,729,729,300
20231107,094300,14775962,729,729,729,729,0
20231107,094200,14775962,729,729,729,729,0
20231107,094100,14775962,729,729,729,729,200
20231107,094000,14630162,728,728,728,728,3
20231107,093900,14627978,729,729,729,729,0
20231107,093800,14627978,729,728,729,728,132
20231107,093700,14531881,728,729,729,728,79
20231107,093600,14474365,729,729,729,729,0
20231107,093500,14474365,729,729,729,729,0
20231107,093400,14474365,729,729,729,729,2143
20231107,093300,12912118,730,733,733,730,8
20231107,093200,12906257,733,733,733,733,16
20231107,093100,12894529,733,733,733,733,1
20231107,093000,12893796,733,733,733,733,0
20231107,092900,12893796,733,733,733,733,1
20231107,092800,12893063,733,733,733,733,0
20231107,092700,12893063,733,733,733,733,0
20231107,092600,12893063,733,733,733,733,0
20231107,092500,12893063,733,733,733,733,0
20231107,092400,12893063,733,733,733,733,0
20231107,092300,12893063,733,733,733,733,0
20231107,092200,12893063,733,733,733,733,0
20231107,092100,12893063,733,733,733,733,0
20231107,092000,12893063,733,733,733,733,0
20231107,091900,12893063,733,733,733,733,1
20231107,091800,12892330,733,733,733,733,4
20231107,091700,12889398,729,731,733,729,12214
20231107,091600,3974506,731,733,733,731,2749
20231107,091500,1964883,733,733,733,733,0
20231107,091400,1964883,733,733,733,733,0
20231107,091300,1964883,733,733,733,733,4
20231107,091200,1961951,733,733,733,733,367
20231107,091100,1692940,733,733,733,733,0
20231107,091000,1692940,733,733,733,733,23
20231107,090900,1676081,733,740,740,733,21
20231107,090800,1660681,741,741,741,741,0
20231107,090700,1660681,741,741,741,741,0
20231107,090600,1660681,741,734,741,732,1137
20231107,090500,828374,744,742,744,742,201
20231107,090400,679230,742,741,742,741,5
20231107,090300,675524,741,742,744,733,392
20231107,090200,385856,742,742,742,742,61
20231107,090100,340594,732,732,742,732,62
20231107,090000,295200,731,745,745,731,400