stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231109,190000,21613007,730,730,730,730,1298
20231109,185900,21613007,730,730,730,730,0
20231109,185800,21613007,730,730,730,730,0
20231109,185700,21613007,730,730,730,730,0
20231109,185600,21613007,730,730,730,730,0
20231109,185500,21613007,730,730,730,730,0
20231109,185400,21613007,730,730,730,730,0
20231109,185300,21613007,730,730,730,730,0
20231109,185200,21613007,730,730,730,730,0
20231109,185100,21613007,730,730,730,730,0
20231109,185000,21613007,730,730,730,730,0
20231109,184900,21613007,730,730,730,730,0
20231109,184800,21613007,730,730,730,730,0
20231109,184700,21613007,730,730,730,730,0
20231109,184600,21613007,730,730,730,730,0
20231109,184500,21613007,730,730,730,730,0
20231109,184400,21613007,730,730,730,730,0
20231109,184300,21613007,730,730,730,730,0
20231109,184200,21613007,730,730,730,730,0
20231109,184100,21613007,730,730,730,730,0
20231109,184000,21613007,730,730,730,730,0
20231109,183900,21613007,730,730,730,730,0
20231109,183800,21613007,730,730,730,730,0
20231109,183700,21613007,730,730,730,730,0
20231109,183600,21613007,730,730,730,730,0
20231109,183500,21613007,730,730,730,730,0
20231109,183400,21613007,730,730,730,730,0
20231109,183300,21613007,730,730,730,730,0
20231109,183200,21613007,730,730,730,730,0
20231109,183100,21613007,730,730,730,730,0
20231109,183000,21613007,730,730,730,730,1298
20231109,182900,21613007,730,730,730,730,0
20231109,182800,21613007,730,730,730,730,0
20231109,182700,21613007,730,730,730,730,0
20231109,182600,21613007,730,730,730,730,0
20231109,182500,21613007,730,730,730,730,0
20231109,182400,21613007,730,730,730,730,0
20231109,182300,21613007,730,730,730,730,0
20231109,182200,21613007,730,730,730,730,0
20231109,182100,21613007,730,730,730,730,0
20231109,182000,21613007,730,730,730,730,0
20231109,181900,21613007,730,730,730,730,0
20231109,181800,21613007,730,730,730,730,0
20231109,181700,21613007,730,730,730,730,0
20231109,181600,21613007,730,730,730,730,0
20231109,181500,21613007,730,730,730,730,0
20231109,181400,21613007,730,730,730,730,0
20231109,181300,21613007,730,730,730,730,0
20231109,181200,21613007,730,730,730,730,0
20231109,181100,21613007,730,730,730,730,0
20231109,181000,21613007,730,730,730,730,0
20231109,180900,21613007,730,730,730,730,0
20231109,180800,21613007,730,730,730,730,0
20231109,180700,21613007,730,730,730,730,0
20231109,180600,21613007,730,730,730,730,0
20231109,180500,21613007,730,730,730,730,0
20231109,180400,21613007,730,730,730,730,0
20231109,180300,21613007,730,730,730,730,0
20231109,180200,21613007,730,730,730,730,0
20231109,180100,21613007,730,730,730,730,0
20231109,180000,21613007,730,730,730,730,1298
20231109,175900,21613007,730,730,730,730,0
20231109,175800,21613007,730,730,730,730,0
20231109,175700,21613007,730,730,730,730,0
20231109,175600,21613007,730,730,730,730,0
20231109,175500,21613007,730,730,730,730,0
20231109,175400,21613007,730,730,730,730,0
20231109,175300,21613007,730,730,730,730,0
20231109,175200,21613007,730,730,730,730,0
20231109,175100,21613007,730,730,730,730,0
20231109,175000,21613007,730,730,730,730,0
20231109,174900,21613007,730,730,730,730,0
20231109,174800,21613007,730,730,730,730,0
20231109,174700,21613007,730,730,730,730,0
20231109,174600,21613007,730,730,730,730,0
20231109,174500,21613007,730,730,730,730,0
20231109,174400,21613007,730,730,730,730,0
20231109,174300,21613007,730,730,730,730,0
20231109,174200,21613007,730,730,730,730,0
20231109,174100,21613007,730,730,730,730,0
20231109,174000,21613007,730,730,730,730,0
20231109,173900,21613007,730,730,730,730,0
20231109,173800,21613007,730,730,730,730,0
20231109,173700,21613007,730,730,730,730,0
20231109,173600,21613007,730,730,730,730,0
20231109,173500,21613007,730,730,730,730,0
20231109,173400,21613007,730,730,730,730,0
20231109,173300,21613007,730,730,730,730,0
20231109,173200,21613007,730,730,730,730,0
20231109,173100,21613007,730,730,730,730,0
20231109,173000,21613007,730,730,730,730,1298
20231109,172900,21613007,730,730,730,730,0
20231109,172800,21613007,730,730,730,730,0
20231109,172700,21613007,730,730,730,730,0
20231109,172600,21613007,730,730,730,730,0
20231109,172500,21613007,730,730,730,730,0
20231109,172400,21613007,730,730,730,730,0
20231109,172300,21613007,730,730,730,730,0
20231109,172200,21613007,730,730,730,730,0
20231109,172100,21613007,730,730,730,730,0
20231109,172000,21613007,730,730,730,730,0
20231109,171900,21613007,730,730,730,730,0
20231109,171800,21613007,730,730,730,730,0
20231109,171700,21613007,730,730,730,730,0
20231109,171600,21613007,730,730,730,730,0
20231109,171500,21613007,730,730,730,730,0
20231109,171400,21613007,730,730,730,730,0
20231109,171300,21613007,730,730,730,730,0
20231109,171200,21613007,730,730,730,730,0
20231109,171100,21613007,730,730,730,730,0
20231109,171000,21613007,730,730,730,730,0
20231109,170900,21613007,730,730,730,730,0
20231109,170800,21613007,730,730,730,730,0
20231109,170700,21613007,730,730,730,730,0
20231109,170600,21613007,730,730,730,730,0
20231109,170500,21613007,730,730,730,730,0
20231109,170400,21613007,730,730,730,730,0
20231109,170300,21613007,730,730,730,730,0
20231109,170200,21613007,730,730,730,730,0
20231109,170100,21613007,730,730,730,730,0
20231109,170000,21613007,730,730,730,730,1298
20231109,165900,21613007,730,730,730,730,0
20231109,165800,21613007,730,730,730,730,0
20231109,165700,21613007,730,730,730,730,0
20231109,165600,21613007,730,730,730,730,0
20231109,165500,21613007,730,730,730,730,0
20231109,165400,21613007,730,730,730,730,0
20231109,165300,21613007,730,730,730,730,0
20231109,165200,21613007,730,730,730,730,0
20231109,165100,21613007,730,730,730,730,0
20231109,165000,21613007,730,730,730,730,0
20231109,164900,21613007,730,730,730,730,0
20231109,164800,21613007,730,730,730,730,0
20231109,164700,21613007,730,730,730,730,0
20231109,164600,21613007,730,730,730,730,0
20231109,164500,21613007,730,730,730,730,0
20231109,164400,21613007,730,730,730,730,0
20231109,164300,21613007,730,730,730,730,0
20231109,164200,21613007,730,730,730,730,0
20231109,164100,21613007,730,730,730,730,0
20231109,164000,21613007,730,730,730,730,0
20231109,163900,21613007,730,730,730,730,0
20231109,163800,21613007,730,730,730,730,0
20231109,163700,21613007,730,730,730,730,0
20231109,163600,21613007,730,730,730,730,0
20231109,163500,21613007,730,730,730,730,0
20231109,163400,21613007,730,730,730,730,0
20231109,163300,21613007,730,730,730,730,0
20231109,163200,21613007,730,730,730,730,0
20231109,163100,21613007,730,730,730,730,0
20231109,163000,21613007,730,730,730,730,1298
20231109,162900,21613007,730,730,730,730,0
20231109,162800,21613007,730,730,730,730,0
20231109,162700,21613007,730,730,730,730,0
20231109,162600,21613007,730,730,730,730,0
20231109,162500,21613007,730,730,730,730,0
20231109,162400,21613007,730,730,730,730,0
20231109,162300,21613007,730,730,730,730,0
20231109,162200,21613007,730,730,730,730,0
20231109,162100,21613007,730,730,730,730,0
20231109,162000,21613007,730,730,730,730,0
20231109,161900,21613007,730,730,730,730,0
20231109,161800,21613007,730,730,730,730,0
20231109,161700,21613007,730,730,730,730,0
20231109,161600,21613007,730,730,730,730,0
20231109,161500,21613007,730,730,730,730,0
20231109,161400,21613007,730,730,730,730,0
20231109,161300,21613007,730,730,730,730,0
20231109,161200,21613007,730,730,730,730,0
20231109,161100,21613007,730,730,730,730,0
20231109,161000,21613007,730,730,730,730,0
20231109,160900,21613007,730,730,730,730,0
20231109,160800,21613007,730,730,730,730,0
20231109,160700,21613007,730,730,730,730,0
20231109,160600,21613007,730,730,730,730,0
20231109,160500,21613007,730,730,730,730,0
20231109,160400,21613007,730,730,730,730,0
20231109,160300,21613007,730,730,730,730,0
20231109,160200,21613007,730,730,730,730,0
20231109,160100,21613007,730,730,730,730,0
20231109,160000,21613007,730,730,730,730,1298
20231109,155900,21613007,730,730,730,730,0
20231109,155800,21613007,730,730,730,730,0
20231109,155700,21613007,730,730,730,730,0
20231109,155600,21613007,730,730,730,730,0
20231109,155500,21613007,730,730,730,730,0
20231109,155400,21613007,730,730,730,730,0
20231109,155300,21613007,730,730,730,730,0
20231109,155200,21613007,730,730,730,730,0
20231109,155100,21613007,730,730,730,730,0
20231109,155000,21613007,730,730,730,730,0
20231109,154900,21613007,730,730,730,730,0
20231109,154800,21613007,730,730,730,730,0
20231109,154700,21613007,730,730,730,730,0
20231109,154600,21613007,730,730,730,730,0
20231109,154500,21613007,730,730,730,730,0
20231109,154400,21613007,730,730,730,730,0
20231109,154300,21613007,730,730,730,730,0
20231109,154200,21613007,730,730,730,730,0
20231109,154100,21613007,730,730,730,730,0
20231109,154000,21613007,730,730,730,730,0
20231109,153900,21613007,730,730,730,730,0
20231109,153800,21613007,730,730,730,730,0
20231109,153700,21613007,730,730,730,730,0
20231109,153600,21613007,730,730,730,730,0
20231109,153500,21613007,730,730,730,730,0
20231109,153400,21613007,730,730,730,730,0
20231109,153300,21613007,730,730,730,730,0
20231109,153200,21613007,730,730,730,730,0
20231109,153100,21613007,730,730,730,730,0
20231109,153000,21613007,730,730,730,730,2596
20231109,152900,20665467,735,735,735,735,0
20231109,152800,20665467,735,735,735,735,0
20231109,152700,20665467,735,735,735,735,0
20231109,152600,20665467,735,735,735,735,0
20231109,152500,20665467,735,735,735,735,0
20231109,152400,20665467,735,735,735,735,0
20231109,152300,20665467,735,735,735,735,0
20231109,152200,20665467,735,735,735,735,0
20231109,152100,20665467,735,735,735,735,0
20231109,152000,20665467,735,735,735,735,0
20231109,151900,20665467,735,735,735,735,0
20231109,151800,20665467,735,735,735,735,200
20231109,151700,20518467,730,730,730,730,0
20231109,151600,20518467,730,730,730,730,5599
20231109,151500,16431197,730,730,730,730,0
20231109,151400,16431197,730,730,730,730,0
20231109,151300,16431197,730,730,730,730,0
20231109,151200,16431197,730,730,730,730,0
20231109,151100,16431197,730,730,730,730,0
20231109,151000,16431197,730,730,730,730,0
20231109,150900,16431197,730,730,730,730,0
20231109,150800,16431197,730,730,730,730,0
20231109,150700,16431197,730,730,730,730,0
20231109,150600,16431197,730,730,730,730,200
20231109,150500,16285197,730,730,730,730,0
20231109,150400,16285197,730,730,730,730,0
20231109,150300,16285197,730,730,730,730,0
20231109,150200,16285197,730,730,730,730,0
20231109,150100,16285197,730,730,730,730,0
20231109,150000,16285197,730,733,733,730,22
20231109,145900,16269092,733,733,733,733,114
20231109,145800,16185530,730,730,730,730,0
20231109,145700,16185530,730,730,730,730,0
20231109,145600,16185530,730,730,730,730,0
20231109,145500,16185530,730,730,730,730,0
20231109,145400,16185530,730,730,730,730,0
20231109,145300,16185530,730,730,730,730,0
20231109,145200,16185530,730,730,730,730,0
20231109,145100,16185530,730,730,730,730,0
20231109,145000,16185530,730,730,730,730,0
20231109,144900,16185530,730,730,730,730,0
20231109,144800,16185530,730,730,730,730,0
20231109,144700,16185530,730,730,730,730,152
20231109,144600,16074570,730,730,730,730,0
20231109,144500,16074570,730,730,730,730,0
20231109,144400,16074570,730,730,730,730,0
20231109,144300,16074570,730,727,730,727,4000
20231109,144200,13159142,727,727,727,727,300
20231109,144100,12941042,727,727,727,727,200
20231109,144000,12795642,727,727,727,727,524
20231109,143900,12414694,728,728,728,728,0
20231109,143800,12414694,728,728,728,728,0
20231109,143700,12414694,728,728,728,728,0
20231109,143600,12414694,728,728,728,728,10
20231109,143500,12407414,729,729,729,729,0
20231109,143400,12407414,729,729,729,729,1
20231109,143300,12406685,729,729,729,729,4
20231109,143200,12403769,729,729,729,729,0
20231109,143100,12403769,729,729,729,729,35
20231109,143000,12378254,730,730,730,730,0
20231109,142900,12378254,730,730,730,730,114
20231109,142800,12295034,728,728,728,728,0
20231109,142700,12295034,728,728,728,728,26
20231109,142600,12276106,730,730,730,730,0
20231109,142500,12276106,730,730,730,730,0
20231109,142400,12276106,730,730,730,730,0
20231109,142300,12276106,730,730,730,730,0
20231109,142200,12276106,730,730,730,730,0
20231109,142100,12276106,730,730,730,730,0
20231109,142000,12276106,730,730,730,730,0
20231109,141900,12276106,730,730,730,730,0
20231109,141800,12276106,730,730,730,730,0
20231109,141700,12276106,730,730,730,730,0
20231109,141600,12276106,730,730,730,730,0
20231109,141500,12276106,730,730,730,730,0
20231109,141400,12276106,730,730,730,730,0
20231109,141300,12276106,730,729,730,729,500
20231109,141200,11911112,730,730,730,730,0
20231109,141100,11911112,730,730,730,730,0
20231109,141000,11911112,730,730,730,730,0
20231109,140900,11911112,730,730,730,730,0
20231109,140800,11911112,730,730,730,730,0
20231109,140700,11911112,730,730,730,730,0
20231109,140600,11911112,730,730,730,730,0
20231109,140500,11911112,730,730,730,730,0
20231109,140400,11911112,730,730,730,730,0
20231109,140300,11911112,730,730,730,730,0
20231109,140200,11911112,730,730,730,730,0
20231109,140100,11911112,730,730,730,730,3
20231109,140000,11908922,729,729,729,729,111
20231109,135900,11828003,729,729,729,729,3
20231109,135800,11825816,729,729,729,729,0
20231109,135700,11825816,729,729,729,729,0
20231109,135600,11825816,729,729,729,729,0
20231109,135500,11825816,729,730,730,729,143
20231109,135400,11721554,730,730,730,730,0
20231109,135300,11721554,730,730,730,730,0
20231109,135200,11721554,730,730,730,730,0
20231109,135100,11721554,730,730,730,730,0
20231109,135000,11721554,730,730,730,730,1
20231109,134900,11720824,729,729,729,729,0
20231109,134800,11720824,729,729,729,729,0
20231109,134700,11720824,729,729,729,729,0
20231109,134600,11720824,729,729,729,729,0
20231109,134500,11720824,729,729,729,729,1000
20231109,134400,10991824,730,730,730,730,500
20231109,134300,10626824,730,730,730,730,1
20231109,134200,10626094,729,729,729,729,131
20231109,134100,10530595,730,730,730,730,0
20231109,134000,10530595,730,730,730,730,0
20231109,133900,10530595,730,730,730,730,0
20231109,133800,10530595,730,730,730,730,0
20231109,133700,10530595,730,730,730,730,0
20231109,133600,10530595,730,730,730,730,0
20231109,133500,10530595,730,730,730,730,1
20231109,133400,10529865,730,730,730,730,1
20231109,133300,10529135,729,729,729,729,0
20231109,133200,10529135,729,729,729,729,182
20231109,133100,10396457,730,730,730,730,0
20231109,133000,10396457,730,730,730,730,0
20231109,132900,10396457,730,730,730,730,0
20231109,132800,10396457,730,730,730,730,0
20231109,132700,10396457,730,730,730,730,0
20231109,132600,10396457,730,730,730,730,1272
20231109,132500,9467897,731,731,731,731,0
20231109,132400,9467897,731,731,731,731,0
20231109,132300,9467897,731,731,731,731,0
20231109,132200,9467897,731,731,731,731,0
20231109,132100,9467897,731,731,731,731,0
20231109,132000,9467897,731,731,731,731,0
20231109,131900,9467897,731,731,731,731,0
20231109,131800,9467897,731,731,731,731,4
20231109,131700,9464973,731,731,731,731,0
20231109,131600,9464973,731,731,731,731,411
20231109,131500,9164532,732,732,732,732,0
20231109,131400,9164532,732,732,732,732,0
20231109,131300,9164532,732,732,732,732,0
20231109,131200,9164532,732,732,732,732,0
20231109,131100,9164532,732,732,732,732,0
20231109,131000,9164532,732,732,732,732,0
20231109,130900,9164532,732,732,732,732,0
20231109,130800,9164532,732,732,732,732,0
20231109,130700,9164532,732,732,732,732,0
20231109,130600,9164532,732,732,732,732,0
20231109,130500,9164532,732,732,732,732,0
20231109,130400,9164532,732,732,732,732,3
20231109,130300,9162336,732,732,732,732,80
20231109,130200,9103776,730,730,730,730,0
20231109,130100,9103776,730,730,730,730,28
20231109,130000,9083336,730,730,730,730,0
20231109,125900,9083336,730,730,730,730,5
20231109,125800,9079686,730,730,730,730,0
20231109,125700,9079686,730,730,730,730,0
20231109,125600,9079686,730,730,730,730,0
20231109,125500,9079686,730,730,730,730,0
20231109,125400,9079686,730,730,730,730,0
20231109,125300,9079686,730,730,730,730,424
20231109,125200,8770166,730,730,730,730,0
20231109,125100,8770166,730,730,730,730,0
20231109,125000,8770166,730,730,730,730,0
20231109,124900,8770166,730,730,730,730,0
20231109,124800,8770166,730,730,730,730,678
20231109,124700,8275226,730,730,730,730,0
20231109,124600,8275226,730,730,730,730,0
20231109,124500,8275226,730,730,730,730,0
20231109,124400,8275226,730,730,730,730,0
20231109,124300,8275226,730,730,730,730,0
20231109,124200,8275226,730,730,730,730,0
20231109,124100,8275226,730,730,730,730,0
20231109,124000,8275226,730,730,730,730,0
20231109,123900,8275226,730,730,730,730,1
20231109,123800,8274496,731,731,731,731,4
20231109,123700,8271572,731,731,731,731,9
20231109,123600,8264993,731,731,731,731,0
20231109,123500,8264993,731,731,731,731,250
20231109,123400,8082243,732,732,732,732,0
20231109,123300,8082243,732,732,732,732,0
20231109,123200,8082243,732,732,732,732,0
20231109,123100,8082243,732,732,732,732,0
20231109,123000,8082243,732,732,732,732,0
20231109,122900,8082243,732,732,732,732,0
20231109,122800,8082243,732,732,732,732,0
20231109,122700,8082243,732,732,732,732,0
20231109,122600,8082243,732,732,732,732,0
20231109,122500,8082243,732,732,732,732,0
20231109,122400,8082243,732,732,732,732,0
20231109,122300,8082243,732,732,732,732,0
20231109,122200,8082243,732,732,732,732,0
20231109,122100,8082243,732,732,732,732,0
20231109,122000,8082243,732,732,732,732,0
20231109,121900,8082243,732,732,732,732,0
20231109,121800,8082243,732,732,732,732,0
20231109,121700,8082243,732,732,732,732,0
20231109,121600,8082243,732,732,732,732,0
20231109,121500,8082243,732,732,732,732,0
20231109,121400,8082243,732,732,732,732,0
20231109,121300,8082243,732,732,732,732,1300
20231109,121200,7130643,736,736,736,736,0
20231109,121100,7130643,736,736,736,736,0
20231109,121000,7130643,736,736,736,736,0
20231109,120900,7130643,736,736,736,736,0
20231109,120800,7130643,736,736,736,736,0
20231109,120700,7130643,736,736,736,736,0
20231109,120600,7130643,736,736,736,736,0
20231109,120500,7130643,736,736,736,736,0
20231109,120400,7130643,736,736,736,736,0
20231109,120300,7130643,736,736,736,736,0
20231109,120200,7130643,736,736,736,736,0
20231109,120100,7130643,736,736,736,736,0
20231109,120000,7130643,736,736,736,736,0
20231109,115900,7130643,736,736,736,736,0
20231109,115800,7130643,736,736,736,736,77
20231109,115700,7073971,736,736,736,736,0
20231109,115600,7073971,736,736,736,736,0
20231109,115500,7073971,736,736,736,736,0
20231109,115400,7073971,736,736,736,736,0
20231109,115300,7073971,736,736,736,736,0
20231109,115200,7073971,736,736,736,736,0
20231109,115100,7073971,736,736,736,736,0
20231109,115000,7073971,736,736,736,736,0
20231109,114900,7073971,736,736,736,736,0
20231109,114800,7073971,736,736,736,736,0
20231109,114700,7073971,736,736,736,736,0
20231109,114600,7073971,736,736,736,736,0
20231109,114500,7073971,736,736,736,736,0
20231109,114400,7073971,736,736,736,736,0
20231109,114300,7073971,736,736,736,736,0
20231109,114200,7073971,736,736,736,736,0
20231109,114100,7073971,736,736,736,736,0
20231109,114000,7073971,736,736,736,736,0
20231109,113900,7073971,736,736,736,736,0
20231109,113800,7073971,736,736,736,736,0
20231109,113700,7073971,736,736,736,736,0
20231109,113600,7073971,736,736,736,736,0
20231109,113500,7073971,736,736,736,736,0
20231109,113400,7073971,736,736,736,736,0
20231109,113300,7073971,736,736,736,736,0
20231109,113200,7073971,736,736,736,736,0
20231109,113100,7073971,736,736,736,736,0
20231109,113000,7073971,736,736,736,736,0
20231109,112900,7073971,736,736,736,736,0
20231109,112800,7073971,736,736,736,736,0
20231109,112700,7073971,736,736,736,736,0
20231109,112600,7073971,736,736,736,736,0
20231109,112500,7073971,736,736,736,736,0
20231109,112400,7073971,736,736,736,736,0
20231109,112300,7073971,736,736,736,736,1
20231109,112200,7073235,730,730,730,730,0
20231109,112100,7073235,730,730,730,730,0
20231109,112000,7073235,730,730,730,730,0
20231109,111900,7073235,730,730,730,730,0
20231109,111800,7073235,730,730,730,730,0
20231109,111700,7073235,730,730,730,730,0
20231109,111600,7073235,730,730,730,730,0
20231109,111500,7073235,730,730,730,730,562
20231109,111400,6662975,730,730,730,730,0
20231109,111300,6662975,730,732,732,730,438
20231109,111200,6343035,737,737,737,737,0
20231109,111100,6343035,737,732,737,730,13
20231109,111000,6333528,740,740,740,740,0
20231109,110900,6333528,740,740,740,740,0
20231109,110800,6333528,740,740,740,740,0
20231109,110700,6333528,740,740,740,740,0
20231109,110600,6333528,740,740,740,740,1
20231109,110500,6332788,732,732,732,732,0
20231109,110400,6332788,732,732,732,732,0
20231109,110300,6332788,732,732,732,732,0
20231109,110200,6332788,732,732,732,732,0
20231109,110100,6332788,732,732,732,732,0
20231109,110000,6332788,732,732,732,732,0
20231109,105900,6332788,732,732,732,732,0
20231109,105800,6332788,732,732,732,732,0
20231109,105700,6332788,732,732,732,732,0
20231109,105600,6332788,732,732,732,732,0
20231109,105500,6332788,732,732,732,732,0
20231109,105400,6332788,732,732,732,732,0
20231109,105300,6332788,732,732,732,732,0
20231109,105200,6332788,732,732,732,732,0
20231109,105100,6332788,732,732,732,732,0
20231109,105000,6332788,732,732,732,732,0
20231109,104900,6332788,732,732,732,732,0
20231109,104800,6332788,732,732,732,732,0
20231109,104700,6332788,732,732,732,732,0
20231109,104600,6332788,732,732,732,732,0
20231109,104500,6332788,732,742,742,732,3
20231109,104400,6330572,732,732,732,732,0
20231109,104300,6330572,732,732,732,732,0
20231109,104200,6330572,732,732,732,732,0
20231109,104100,6330572,732,732,732,732,0
20231109,104000,6330572,732,732,732,732,0
20231109,103900,6330572,732,732,732,732,0
20231109,103800,6330572,732,732,732,732,0
20231109,103700,6330572,732,732,732,732,0
20231109,103600,6330572,732,732,732,732,94
20231109,103500,6261764,732,730,732,730,4
20231109,103400,6258842,727,727,727,727,0
20231109,103300,6258842,727,727,727,727,0
20231109,103200,6258842,727,727,727,727,0
20231109,103100,6258842,727,728,728,727,231
20231109,103000,6090755,728,728,728,728,0
20231109,102900,6090755,728,728,728,728,0
20231109,102800,6090755,728,728,728,728,0
20231109,102700,6090755,728,728,728,728,0
20231109,102600,6090755,728,728,728,728,0
20231109,102500,6090755,728,728,728,728,0
20231109,102400,6090755,728,728,728,728,0
20231109,102300,6090755,728,728,728,728,0
20231109,102200,6090755,728,728,728,728,0
20231109,102100,6090755,728,728,728,728,0
20231109,102000,6090755,728,728,728,728,400
20231109,101900,5799555,730,730,730,730,0
20231109,101800,5799555,730,730,730,730,0
20231109,101700,5799555,730,730,730,730,0
20231109,101600,5799555,730,730,730,730,0
20231109,101500,5799555,730,730,730,730,0
20231109,101400,5799555,730,730,730,730,0
20231109,101300,5799555,730,730,730,730,0
20231109,101200,5799555,730,730,730,730,2
20231109,101100,5798095,730,730,730,730,0
20231109,101000,5798095,730,730,730,730,0
20231109,100900,5798095,730,730,730,730,0
20231109,100800,5798095,730,730,730,730,0
20231109,100700,5798095,730,730,730,730,1
20231109,100600,5797365,730,730,730,730,0
20231109,100500,5797365,730,730,730,730,0
20231109,100400,5797365,730,730,730,730,0
20231109,100300,5797365,730,730,730,730,50
20231109,100200,5760865,730,730,730,730,7
20231109,100100,5755755,730,730,730,730,0
20231109,100000,5755755,730,730,730,730,0
20231109,095900,5755755,730,730,730,730,0
20231109,095800,5755755,730,730,730,730,0
20231109,095700,5755755,730,730,730,730,0
20231109,095600,5755755,730,730,730,730,0
20231109,095500,5755755,730,730,730,730,10
20231109,095400,5748455,730,730,730,730,0
20231109,095300,5748455,730,728,730,728,245
20231109,095200,5570089,732,732,732,732,0
20231109,095100,5570089,732,732,732,732,0
20231109,095000,5570089,732,732,732,732,1
20231109,094900,5569357,730,732,732,730,136
20231109,094800,5469913,738,738,738,738,0
20231109,094700,5469913,738,733,738,732,2701
20231109,094600,3492735,736,736,736,736,100
20231109,094500,3419135,736,736,736,736,0
20231109,094400,3419135,736,736,736,736,4
20231109,094300,3416191,736,736,736,736,0
20231109,094200,3416191,736,736,736,736,0
20231109,094100,3416191,736,736,736,736,0
20231109,094000,3416191,736,736,736,736,1
20231109,093900,3415455,732,732,732,732,0
20231109,093800,3415455,732,732,732,732,0
20231109,093700,3415455,732,732,732,732,0
20231109,093600,3415455,732,732,732,732,1305
20231109,093500,2460195,739,739,739,739,0
20231109,093400,2460195,739,739,739,738,11
20231109,093300,2452070,739,740,740,738,164
20231109,093200,2330835,747,747,747,747,9
20231109,093100,2324112,747,746,747,746,12
20231109,093000,2315152,748,748,748,748,0
20231109,092900,2315152,748,748,748,748,0
20231109,092800,2315152,748,741,748,739,455
20231109,092700,1978603,751,751,751,751,0
20231109,092600,1978603,751,750,751,750,19
20231109,092500,1964352,750,750,751,739,67
20231109,092400,1914133,740,740,740,740,0
20231109,092300,1914133,740,740,740,740,986
20231109,092200,1184493,738,738,738,738,45
20231109,092100,1151283,738,738,738,738,0
20231109,092000,1151283,738,738,738,738,5
20231109,091900,1147593,732,732,732,732,0
20231109,091800,1147593,732,732,732,732,0
20231109,091700,1147593,732,732,732,732,0
20231109,091600,1147593,732,732,732,732,0
20231109,091500,1147593,732,732,732,732,0
20231109,091400,1147593,732,732,732,732,0
20231109,091300,1147593,732,732,732,732,0
20231109,091200,1147593,732,732,732,732,0
20231109,091100,1147593,732,732,732,732,433
20231109,091000,830637,732,732,732,732,8
20231109,090900,824781,732,732,732,732,0
20231109,090800,824781,732,732,732,732,0
20231109,090700,824781,732,732,732,732,0
20231109,090600,824781,732,736,736,732,789
20231109,090500,246099,734,734,734,734,17
20231109,090400,233621,733,735,735,733,241
20231109,090300,56602,736,736,736,736,1
20231109,090200,55866,736,736,736,736,5
20231109,090100,52186,736,736,736,736,1
20231109,090000,51450,735,735,735,735,70