stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231110,185900,29852546,720,720,720,720,93
20231110,185800,29852546,720,720,720,720,0
20231110,185700,29852546,720,720,720,720,0
20231110,185600,29852546,720,720,720,720,0
20231110,185500,29852546,720,720,720,720,0
20231110,185400,29852546,720,720,720,720,0
20231110,185300,29852546,720,720,720,720,0
20231110,185200,29852546,720,720,720,720,0
20231110,185100,29852546,720,720,720,720,0
20231110,185000,29852546,720,720,720,720,0
20231110,184900,29852546,720,720,720,720,0
20231110,184800,29852546,720,720,720,720,0
20231110,184700,29852546,720,720,720,720,0
20231110,184600,29852546,720,720,720,720,0
20231110,184500,29852546,720,720,720,720,0
20231110,184400,29852546,720,720,720,720,0
20231110,184300,29852546,720,720,720,720,0
20231110,184200,29852546,720,720,720,720,0
20231110,184100,29852546,720,720,720,720,0
20231110,184000,29852546,720,720,720,720,0
20231110,183900,29852546,720,720,720,720,0
20231110,183800,29852546,720,720,720,720,0
20231110,183700,29852546,720,720,720,720,0
20231110,183600,29852546,720,720,720,720,0
20231110,183500,29852546,720,720,720,720,0
20231110,183400,29852546,720,720,720,720,0
20231110,183300,29852546,720,720,720,720,0
20231110,183200,29852546,720,720,720,720,0
20231110,183100,29852546,720,720,720,720,0
20231110,183000,29852546,720,720,720,720,0
20231110,182900,29852546,720,720,720,720,93
20231110,182800,29852546,720,720,720,720,0
20231110,182700,29852546,720,720,720,720,0
20231110,182600,29852546,720,720,720,720,0
20231110,182500,29852546,720,720,720,720,0
20231110,182400,29852546,720,720,720,720,0
20231110,182300,29852546,720,720,720,720,0
20231110,182200,29852546,720,720,720,720,0
20231110,182100,29852546,720,720,720,720,0
20231110,182000,29852546,720,720,720,720,0
20231110,181900,29852546,720,720,720,720,0
20231110,181800,29852546,720,720,720,720,0
20231110,181700,29852546,720,720,720,720,0
20231110,181600,29852546,720,720,720,720,0
20231110,181500,29852546,720,720,720,720,0
20231110,181400,29852546,720,720,720,720,0
20231110,181300,29852546,720,720,720,720,0
20231110,181200,29852546,720,720,720,720,0
20231110,181100,29852546,720,720,720,720,0
20231110,181000,29852546,720,720,720,720,0
20231110,180900,29852546,720,720,720,720,0
20231110,180800,29852546,720,720,720,720,0
20231110,180700,29852546,720,720,720,720,0
20231110,180600,29852546,720,720,720,720,0
20231110,180500,29852546,720,720,720,720,0
20231110,180400,29852546,720,720,720,720,0
20231110,180300,29852546,720,720,720,720,0
20231110,180200,29852546,720,720,720,720,0
20231110,180100,29852546,720,720,720,720,0
20231110,180000,29852546,720,720,720,720,0
20231110,175900,29852546,720,720,720,720,93
20231110,175800,29852546,720,720,720,720,0
20231110,175700,29852546,720,720,720,720,0
20231110,175600,29852546,720,720,720,720,0
20231110,175500,29852546,720,720,720,720,0
20231110,175400,29852546,720,720,720,720,0
20231110,175300,29852546,720,720,720,720,0
20231110,175200,29852546,720,720,720,720,0
20231110,175100,29852546,720,720,720,720,0
20231110,175000,29852546,720,720,720,720,0
20231110,174900,29852546,720,720,720,720,0
20231110,174800,29852546,720,720,720,720,0
20231110,174700,29852546,720,720,720,720,0
20231110,174600,29852546,720,720,720,720,0
20231110,174500,29852546,720,720,720,720,0
20231110,174400,29852546,720,720,720,720,0
20231110,174300,29852546,720,720,720,720,0
20231110,174200,29852546,720,720,720,720,0
20231110,174100,29852546,720,720,720,720,0
20231110,174000,29852546,720,720,720,720,0
20231110,173900,29852546,720,720,720,720,0
20231110,173800,29852546,720,720,720,720,0
20231110,173700,29852546,720,720,720,720,0
20231110,173600,29852546,720,720,720,720,0
20231110,173500,29852546,720,720,720,720,0
20231110,173400,29852546,720,720,720,720,0
20231110,173300,29852546,720,720,720,720,0
20231110,173200,29852546,720,720,720,720,0
20231110,173100,29852546,720,720,720,720,0
20231110,173000,29852546,720,720,720,720,0
20231110,172900,29852546,720,720,720,720,93
20231110,172800,29852546,720,720,720,720,0
20231110,172700,29852546,720,720,720,720,0
20231110,172600,29852546,720,720,720,720,0
20231110,172500,29852546,720,720,720,720,0
20231110,172400,29852546,720,720,720,720,0
20231110,172300,29852546,720,720,720,720,0
20231110,172200,29852546,720,720,720,720,0
20231110,172100,29852546,720,720,720,720,0
20231110,172000,29852546,720,720,720,720,0
20231110,171900,29852546,720,720,720,720,0
20231110,171800,29852546,720,720,720,720,0
20231110,171700,29852546,720,720,720,720,0
20231110,171600,29852546,720,720,720,720,0
20231110,171500,29852546,720,720,720,720,0
20231110,171400,29852546,720,720,720,720,0
20231110,171300,29852546,720,720,720,720,0
20231110,171200,29852546,720,720,720,720,0
20231110,171100,29852546,720,720,720,720,0
20231110,171000,29852546,720,720,720,720,0
20231110,170900,29852546,720,720,720,720,0
20231110,170800,29852546,720,720,720,720,0
20231110,170700,29852546,720,720,720,720,0
20231110,170600,29852546,720,720,720,720,0
20231110,170500,29852546,720,720,720,720,0
20231110,170400,29852546,720,720,720,720,0
20231110,170300,29852546,720,720,720,720,0
20231110,170200,29852546,720,720,720,720,0
20231110,170100,29852546,720,720,720,720,0
20231110,170000,29852546,720,720,720,720,0
20231110,165900,29852546,720,720,720,720,93
20231110,165800,29852546,720,720,720,720,0
20231110,165700,29852546,720,720,720,720,0
20231110,165600,29852546,720,720,720,720,0
20231110,165500,29852546,720,720,720,720,0
20231110,165400,29852546,720,720,720,720,0
20231110,165300,29852546,720,720,720,720,0
20231110,165200,29852546,720,720,720,720,0
20231110,165100,29852546,720,720,720,720,0
20231110,165000,29852546,720,720,720,720,0
20231110,164900,29852546,720,720,720,720,0
20231110,164800,29852546,720,720,720,720,0
20231110,164700,29852546,720,720,720,720,0
20231110,164600,29852546,720,720,720,720,0
20231110,164500,29852546,720,720,720,720,0
20231110,164400,29852546,720,720,720,720,0
20231110,164300,29852546,720,720,720,720,0
20231110,164200,29852546,720,720,720,720,0
20231110,164100,29852546,720,720,720,720,0
20231110,164000,29852546,720,720,720,720,0
20231110,163900,29852546,720,720,720,720,0
20231110,163800,29852546,720,720,720,720,0
20231110,163700,29852546,720,720,720,720,0
20231110,163600,29852546,720,720,720,720,0
20231110,163500,29852546,720,720,720,720,0
20231110,163400,29852546,720,720,720,720,0
20231110,163300,29852546,720,720,720,720,0
20231110,163200,29852546,720,720,720,720,0
20231110,163100,29852546,720,720,720,720,0
20231110,163000,29852546,720,720,720,720,0
20231110,162900,29852546,720,720,720,720,93
20231110,162800,29852546,720,720,720,720,0
20231110,162700,29852546,720,720,720,720,0
20231110,162600,29852546,720,720,720,720,0
20231110,162500,29852546,720,720,720,720,0
20231110,162400,29852546,720,720,720,720,0
20231110,162300,29852546,720,720,720,720,0
20231110,162200,29852546,720,720,720,720,0
20231110,162100,29852546,720,720,720,720,0
20231110,162000,29852546,720,720,720,720,0
20231110,161900,29852546,720,720,720,720,0
20231110,161800,29852546,720,720,720,720,0
20231110,161700,29852546,720,720,720,720,0
20231110,161600,29852546,720,720,720,720,0
20231110,161500,29852546,720,720,720,720,0
20231110,161400,29852546,720,720,720,720,0
20231110,161300,29852546,720,720,720,720,0
20231110,161200,29852546,720,720,720,720,0
20231110,161100,29852546,720,720,720,720,0
20231110,161000,29852546,720,720,720,720,0
20231110,160900,29852546,720,720,720,720,0
20231110,160800,29852546,720,720,720,720,0
20231110,160700,29852546,720,720,720,720,0
20231110,160600,29852546,720,720,720,720,0
20231110,160500,29852546,720,720,720,720,0
20231110,160400,29852546,720,720,720,720,0
20231110,160300,29852546,720,720,720,720,0
20231110,160200,29852546,720,720,720,720,0
20231110,160100,29852546,720,720,720,720,0
20231110,160000,29852546,720,720,720,720,0
20231110,155900,29852546,720,720,720,720,93
20231110,155800,29852546,720,720,720,720,0
20231110,155700,29852546,720,720,720,720,0
20231110,155600,29852546,720,720,720,720,0
20231110,155500,29852546,720,720,720,720,0
20231110,155400,29852546,720,720,720,720,0
20231110,155300,29852546,720,720,720,720,0
20231110,155200,29852546,720,720,720,720,0
20231110,155100,29852546,720,720,720,720,0
20231110,155000,29852546,720,720,720,720,0
20231110,154900,29852546,720,720,720,720,0
20231110,154800,29852546,720,720,720,720,0
20231110,154700,29852546,720,720,720,720,0
20231110,154600,29852546,720,720,720,720,0
20231110,154500,29852546,720,720,720,720,0
20231110,154400,29852546,720,720,720,720,0
20231110,154300,29852546,720,720,720,720,0
20231110,154200,29852546,720,720,720,720,0
20231110,154100,29852546,720,720,720,720,0
20231110,154000,29852546,720,720,720,720,0
20231110,153900,29852546,720,720,720,720,0
20231110,153800,29852546,720,720,720,720,0
20231110,153700,29852546,720,720,720,720,0
20231110,153600,29852546,720,720,720,720,0
20231110,153500,29852546,720,720,720,720,0
20231110,153400,29852546,720,720,720,720,0
20231110,153300,29852546,720,720,720,720,0
20231110,153200,29852546,720,720,720,720,0
20231110,153100,29852546,720,720,720,720,0
20231110,153000,29852546,720,720,720,720,93
20231110,152900,29785586,720,720,720,720,0
20231110,152800,29785586,720,720,720,720,0
20231110,152700,29785586,720,720,720,720,0
20231110,152600,29785586,720,720,720,720,0
20231110,152500,29785586,720,720,720,720,0
20231110,152400,29785586,720,720,720,720,0
20231110,152300,29785586,720,720,720,720,0
20231110,152200,29785586,720,720,720,720,0
20231110,152100,29785586,720,720,720,720,0
20231110,152000,29785586,720,720,720,720,0
20231110,151900,29785586,720,721,721,720,300
20231110,151800,29569567,719,719,719,719,0
20231110,151700,29569567,719,719,719,719,0
20231110,151600,29569567,719,719,719,719,0
20231110,151500,29569567,719,723,723,719,300
20231110,151400,29353219,719,719,719,719,223
20231110,151300,29192882,720,720,720,720,2723
20231110,151200,27232322,720,720,720,720,4
20231110,151100,27229442,720,720,720,720,142
20231110,151000,27127202,720,720,720,720,4
20231110,150900,27124322,720,720,720,720,0
20231110,150800,27124322,720,720,720,720,0
20231110,150700,27124322,720,720,720,720,1
20231110,150600,27123602,720,720,720,720,47
20231110,150500,27089762,719,720,720,719,5215
20231110,150400,23336566,720,720,720,720,0
20231110,150300,23336566,720,722,722,720,1303
20231110,150200,22398132,721,721,721,721,0
20231110,150100,22398132,721,721,721,721,0
20231110,150000,22398132,721,722,722,721,2001
20231110,145900,20954410,726,726,726,726,0
20231110,145800,20954410,726,726,726,726,114
20231110,145700,20871646,726,726,726,726,0
20231110,145600,20871646,726,726,726,726,0
20231110,145500,20871646,726,726,726,726,0
20231110,145400,20871646,726,726,726,726,1
20231110,145300,20870920,722,722,722,722,0
20231110,145200,20870920,722,722,722,722,0
20231110,145100,20870920,722,722,722,722,0
20231110,145000,20870920,722,722,722,722,0
20231110,144900,20870920,722,725,725,722,650
20231110,144800,20401221,727,727,727,727,0
20231110,144700,20401221,727,727,727,727,0
20231110,144600,20401221,727,727,727,727,0
20231110,144500,20401221,727,727,727,727,0
20231110,144400,20401221,727,727,727,727,0
20231110,144300,20401221,727,727,727,727,0
20231110,144200,20401221,727,727,727,727,0
20231110,144100,20401221,727,727,727,727,0
20231110,144000,20401221,727,727,727,727,0
20231110,143900,20401221,727,727,727,727,4
20231110,143800,20398313,727,727,727,727,0
20231110,143700,20398313,727,727,727,727,0
20231110,143600,20398313,727,727,727,727,5
20231110,143500,20394678,727,727,727,727,1
20231110,143400,20393951,728,728,728,728,0
20231110,143300,20393951,728,728,728,728,0
20231110,143200,20393951,728,728,728,728,0
20231110,143100,20393951,728,728,728,728,0
20231110,143000,20393951,728,728,728,728,0
20231110,142900,20393951,728,728,728,728,0
20231110,142800,20393951,728,728,728,728,114
20231110,142700,20310959,728,728,728,728,0
20231110,142600,20310959,728,728,728,728,0
20231110,142500,20310959,728,728,728,728,0
20231110,142400,20310959,728,728,728,728,0
20231110,142300,20310959,728,727,728,727,6
20231110,142200,20306596,724,724,724,724,0
20231110,142100,20306596,724,724,724,724,1
20231110,142000,20305872,728,728,728,728,0
20231110,141900,20305872,728,728,728,728,0
20231110,141800,20305872,728,728,728,728,0
20231110,141700,20305872,728,728,728,728,0
20231110,141600,20305872,728,728,728,728,0
20231110,141500,20305872,728,728,728,728,0
20231110,141400,20305872,728,728,728,728,0
20231110,141300,20305872,728,728,728,728,0
20231110,141200,20305872,728,728,728,728,0
20231110,141100,20305872,728,728,728,728,0
20231110,141000,20305872,728,728,728,728,0
20231110,140900,20305872,728,728,728,728,0
20231110,140800,20305872,728,728,728,728,0
20231110,140700,20305872,728,728,728,728,0
20231110,140600,20305872,728,728,728,728,0
20231110,140500,20305872,728,728,728,728,0
20231110,140400,20305872,728,727,728,727,5
20231110,140300,20302236,728,728,728,728,0
20231110,140200,20302236,728,728,728,728,0
20231110,140100,20302236,728,728,728,728,0
20231110,140000,20302236,728,728,728,728,0
20231110,135900,20302236,728,728,728,728,0
20231110,135800,20302236,728,728,728,728,114
20231110,135700,20219244,728,728,728,728,0
20231110,135600,20219244,728,728,728,728,0
20231110,135500,20219244,728,728,728,728,0
20231110,135400,20219244,728,728,728,728,0
20231110,135300,20219244,728,728,728,728,0
20231110,135200,20219244,728,728,728,728,0
20231110,135100,20219244,728,728,728,728,0
20231110,135000,20219244,728,728,728,728,0
20231110,134900,20219244,728,728,728,728,0
20231110,134800,20219244,728,728,728,728,0
20231110,134700,20219244,728,728,728,728,1
20231110,134600,20218516,728,728,728,728,0
20231110,134500,20218516,728,728,728,728,0
20231110,134400,20218516,728,728,728,728,0
20231110,134300,20218516,728,728,728,728,0
20231110,134200,20218516,728,728,728,728,0
20231110,134100,20218516,728,728,728,728,1
20231110,134000,20217788,723,723,723,723,0
20231110,133900,20217788,723,723,723,723,1
20231110,133800,20217065,728,728,728,728,0
20231110,133700,20217065,728,728,728,728,0
20231110,133600,20217065,728,728,728,728,0
20231110,133500,20217065,728,728,728,728,0
20231110,133400,20217065,728,728,728,728,1
20231110,133300,20216337,728,728,728,728,3
20231110,133200,20214153,728,728,728,728,0
20231110,133100,20214153,728,728,728,728,0
20231110,133000,20214153,728,728,728,728,0
20231110,132900,20214153,728,727,728,727,9
20231110,132800,20207609,727,727,727,727,0
20231110,132700,20207609,727,727,727,727,0
20231110,132600,20207609,727,727,727,727,1
20231110,132500,20206882,728,726,728,726,261
20231110,132400,20017206,727,727,727,727,0
20231110,132300,20017206,727,727,727,727,0
20231110,132200,20017206,727,727,727,727,0
20231110,132100,20017206,727,727,727,727,0
20231110,132000,20017206,727,727,727,727,0
20231110,131900,20017206,727,727,727,727,0
20231110,131800,20017206,727,727,727,727,0
20231110,131700,20017206,727,727,727,727,0
20231110,131600,20017206,727,727,727,727,0
20231110,131500,20017206,727,727,727,727,3
20231110,131400,20015025,727,727,727,727,2
20231110,131300,20013571,727,727,727,727,30
20231110,131200,19991761,727,727,727,727,0
20231110,131100,19991761,727,722,727,722,321
20231110,131000,19758499,725,725,725,725,142
20231110,130900,19655549,726,726,726,726,0
20231110,130800,19655549,726,726,726,726,108
20231110,130700,19577141,722,722,722,722,0
20231110,130600,19577141,722,722,722,722,0
20231110,130500,19577141,722,722,722,722,1
20231110,130400,19576419,722,722,722,722,3
20231110,130300,19574253,723,723,723,723,66
20231110,130200,19526535,723,723,723,723,100
20231110,130100,19454235,726,726,726,726,0
20231110,130000,19454235,726,726,726,726,0
20231110,125900,19454235,726,726,726,726,1
20231110,125800,19453509,723,725,725,723,418
20231110,125700,19150465,722,722,722,722,0
20231110,125600,19150465,722,722,722,722,1
20231110,125500,19149743,722,722,722,722,1
20231110,125400,19149021,722,722,722,722,3
20231110,125300,19146855,722,722,722,722,3
20231110,125200,19144689,722,722,722,722,0
20231110,125100,19144689,722,722,722,722,0
20231110,125000,19144689,722,722,722,722,1
20231110,124900,19143967,722,722,722,722,0
20231110,124800,19143967,722,722,722,722,0
20231110,124700,19143967,722,722,722,722,0
20231110,124600,19143967,722,723,723,722,11
20231110,124500,19136015,724,724,724,724,0
20231110,124400,19136015,724,724,724,724,0
20231110,124300,19136015,724,724,724,724,0
20231110,124200,19136015,724,724,724,724,0
20231110,124100,19136015,724,724,724,724,0
20231110,124000,19136015,724,724,724,724,0
20231110,123900,19136015,724,724,724,724,0
20231110,123800,19136015,724,724,724,724,0
20231110,123700,19136015,724,724,724,724,0
20231110,123600,19136015,724,724,724,724,0
20231110,123500,19136015,724,724,724,724,3
20231110,123400,19133843,723,723,723,723,0
20231110,123300,19133843,723,723,723,723,0
20231110,123200,19133843,723,723,723,723,183
20231110,123100,19001534,722,722,722,722,0
20231110,123000,19001534,722,722,722,722,10
20231110,122900,18994314,722,722,722,722,5
20231110,122800,18990704,723,723,723,723,0
20231110,122700,18990704,723,722,723,722,114
20231110,122600,18908296,724,724,724,724,10
20231110,122500,18901056,725,725,725,725,0
20231110,122400,18901056,725,725,725,725,12
20231110,122300,18892356,721,725,725,721,101
20231110,122200,18819135,720,724,724,720,13620
20231110,122100,9000352,724,724,724,724,0
20231110,122000,9000352,724,724,724,724,1
20231110,121900,8999628,729,729,729,729,0
20231110,121800,8999628,729,729,729,729,0
20231110,121700,8999628,729,729,729,729,0
20231110,121600,8999628,729,729,729,729,0
20231110,121500,8999628,729,729,729,729,0
20231110,121400,8999628,729,729,729,729,0
20231110,121300,8999628,729,729,729,729,0
20231110,121200,8999628,729,729,729,729,0
20231110,121100,8999628,729,729,729,729,0
20231110,121000,8999628,729,729,729,729,0
20231110,120900,8999628,729,729,729,729,0
20231110,120800,8999628,729,729,729,729,0
20231110,120700,8999628,729,729,729,729,0
20231110,120600,8999628,729,729,729,729,0
20231110,120500,8999628,729,729,729,729,0
20231110,120400,8999628,729,729,729,729,0
20231110,120300,8999628,729,729,729,729,0
20231110,120200,8999628,729,729,729,729,1
20231110,120100,8998899,724,724,724,724,0
20231110,120000,8998899,724,724,724,724,0
20231110,115900,8998899,724,724,724,724,0
20231110,115800,8998899,724,724,724,724,0
20231110,115700,8998899,724,724,724,724,0
20231110,115600,8998899,724,724,724,724,313
20231110,115500,8772287,724,724,724,724,0
20231110,115400,8772287,724,724,724,724,3
20231110,115300,8770115,724,724,724,724,0
20231110,115200,8770115,724,724,724,724,0
20231110,115100,8770115,724,724,724,724,3
20231110,115000,8767943,724,724,724,724,3
20231110,114900,8765771,724,724,724,724,3
20231110,114800,8763599,724,724,724,724,104
20231110,114700,8688303,724,724,724,724,0
20231110,114600,8688303,724,724,724,724,20
20231110,114500,8673823,724,724,724,724,3
20231110,114400,8671651,724,724,724,724,0
20231110,114300,8671651,724,724,724,724,0
20231110,114200,8671651,724,724,724,724,2
20231110,114100,8670203,724,724,724,724,3
20231110,114000,8668031,724,724,724,724,0
20231110,113900,8668031,724,724,724,724,13
20231110,113800,8658619,724,724,724,724,3
20231110,113700,8656447,724,724,724,724,0
20231110,113600,8656447,724,724,724,724,0
20231110,113500,8656447,724,724,724,724,3
20231110,113400,8654275,724,724,724,724,0
20231110,113300,8654275,724,724,724,724,0
20231110,113200,8654275,724,724,724,724,3
20231110,113100,8652103,724,724,724,724,0
20231110,113000,8652103,724,724,724,724,0
20231110,112900,8652103,724,724,724,724,3
20231110,112800,8649931,724,724,724,724,0
20231110,112700,8649931,724,724,724,724,0
20231110,112600,8649931,724,724,724,724,1
20231110,112500,8649207,723,723,723,723,70
20231110,112400,8598597,723,723,723,723,0
20231110,112300,8598597,723,723,723,723,0
20231110,112200,8598597,723,723,723,723,0
20231110,112100,8598597,723,723,723,723,0
20231110,112000,8598597,723,723,723,723,100
20231110,111900,8526297,724,724,724,724,23
20231110,111800,8509645,724,724,724,724,3
20231110,111700,8507473,724,724,724,724,47
20231110,111600,8473445,723,723,723,723,0
20231110,111500,8473445,723,723,723,723,0
20231110,111400,8473445,723,723,723,723,0
20231110,111300,8473445,723,723,723,723,0
20231110,111200,8473445,723,723,723,723,0
20231110,111100,8473445,723,723,723,723,0
20231110,111000,8473445,723,723,723,723,0
20231110,110900,8473445,723,723,723,723,19
20231110,110800,8459708,724,724,724,724,2
20231110,110700,8458260,724,724,724,724,0
20231110,110600,8458260,724,724,724,724,0
20231110,110500,8458260,724,724,724,724,0
20231110,110400,8458260,724,724,724,724,0
20231110,110300,8458260,724,724,724,724,0
20231110,110200,8458260,724,724,724,724,3
20231110,110100,8456088,724,724,724,724,43
20231110,110000,8424956,724,724,724,724,1034
20231110,105900,7676340,724,724,724,724,0
20231110,105800,7676340,724,724,724,724,0
20231110,105700,7676340,724,724,724,724,0
20231110,105600,7676340,724,724,724,724,1467
20231110,105500,6614232,724,724,724,724,0
20231110,105400,6614232,724,724,724,724,0
20231110,105300,6614232,724,730,730,724,3
20231110,105200,6612048,730,730,730,730,0
20231110,105100,6612048,730,730,730,730,0
20231110,105000,6612048,730,730,730,730,0
20231110,104900,6612048,730,730,730,730,0
20231110,104800,6612048,730,730,730,730,0
20231110,104700,6612048,730,730,730,730,0
20231110,104600,6612048,730,730,730,730,0
20231110,104500,6612048,730,730,730,730,0
20231110,104400,6612048,730,730,730,730,0
20231110,104300,6612048,730,730,730,730,0
20231110,104200,6612048,730,730,730,730,0
20231110,104100,6612048,730,730,730,730,0
20231110,104000,6612048,730,730,730,730,0
20231110,103900,6612048,730,730,730,730,0
20231110,103800,6612048,730,730,730,730,0
20231110,103700,6612048,730,730,730,730,0
20231110,103600,6612048,730,728,730,728,2
20231110,103500,6610590,724,724,724,724,0
20231110,103400,6610590,724,724,724,724,0
20231110,103300,6610590,724,725,725,724,5
20231110,103200,6606966,725,725,725,725,0
20231110,103100,6606966,725,725,725,725,0
20231110,103000,6606966,725,725,725,725,64
20231110,102900,6560566,725,725,725,725,318
20231110,102800,6330016,725,725,725,725,87
20231110,102700,6266941,725,725,725,725,0
20231110,102600,6266941,725,725,725,725,0
20231110,102500,6266941,725,725,725,725,0
20231110,102400,6266941,725,725,725,725,0
20231110,102300,6266941,725,725,725,725,0
20231110,102200,6266941,725,725,725,725,1
20231110,102100,6266216,725,725,725,725,1
20231110,102000,6265491,728,728,728,728,0
20231110,101900,6265491,728,728,728,728,0
20231110,101800,6265491,728,728,728,728,0
20231110,101700,6265491,728,728,728,728,0
20231110,101600,6265491,728,728,728,728,0
20231110,101500,6265491,728,728,728,728,0
20231110,101400,6265491,728,728,728,728,0
20231110,101300,6265491,728,728,728,728,0
20231110,101200,6265491,728,728,728,728,1
20231110,101100,6264763,730,730,730,730,0
20231110,101000,6264763,730,730,730,730,0
20231110,100900,6264763,730,730,730,730,0
20231110,100800,6264763,730,730,730,730,0
20231110,100700,6264763,730,730,730,730,0
20231110,100600,6264763,730,730,730,730,0
20231110,100500,6264763,730,730,730,730,0
20231110,100400,6264763,730,730,730,730,0
20231110,100300,6264763,730,730,730,730,0
20231110,100200,6264763,730,730,730,730,0
20231110,100100,6264763,730,730,730,730,0
20231110,100000,6264763,730,730,730,730,0
20231110,095900,6264763,730,730,730,730,1
20231110,095800,6264033,730,730,730,730,1
20231110,095700,6263303,728,728,728,728,99
20231110,095600,6191231,728,728,728,728,0
20231110,095500,6191231,728,728,728,728,1
20231110,095400,6190503,729,729,729,729,0
20231110,095300,6190503,729,729,729,729,0
20231110,095200,6190503,729,729,729,729,0
20231110,095100,6190503,729,729,729,729,0
20231110,095000,6190503,729,729,729,729,0
20231110,094900,6190503,729,729,729,729,0
20231110,094800,6190503,729,729,729,729,0
20231110,094700,6190503,729,728,729,728,1050
20231110,094600,5425157,729,729,729,729,0
20231110,094500,5425157,729,729,729,729,0
20231110,094400,5425157,729,729,729,729,0
20231110,094300,5425157,729,727,729,727,14
20231110,094200,5414974,727,727,727,727,100
20231110,094100,5342274,727,727,727,727,0
20231110,094000,5342274,727,727,727,727,0
20231110,093900,5342274,727,727,727,727,0
20231110,093800,5342274,727,727,727,727,0
20231110,093700,5342274,727,727,727,727,29
20231110,093600,5321191,727,727,727,727,0
20231110,093500,5321191,727,727,727,727,18
20231110,093400,5308105,727,728,728,727,9
20231110,093300,5301557,729,728,729,728,5
20231110,093200,5297916,729,729,729,729,139
20231110,093100,5196585,729,729,729,729,0
20231110,093000,5196585,729,729,729,729,0
20231110,092900,5196585,729,729,729,729,0
20231110,092800,5196585,729,729,729,729,0
20231110,092700,5196585,729,729,729,729,0
20231110,092600,5196585,729,729,729,729,0
20231110,092500,5196585,729,729,729,729,0
20231110,092400,5196585,729,729,729,729,0
20231110,092300,5196585,729,729,729,729,0
20231110,092200,5196585,729,729,729,729,0
20231110,092100,5196585,729,729,729,729,0
20231110,092000,5196585,729,729,729,729,0
20231110,091900,5196585,729,729,729,729,0
20231110,091800,5196585,729,729,729,729,0
20231110,091700,5196585,729,729,729,729,0
20231110,091600,5196585,729,729,729,729,0
20231110,091500,5196585,729,729,729,729,0
20231110,091400,5196585,729,729,729,729,0
20231110,091300,5196585,729,729,729,729,0
20231110,091200,5196585,729,729,729,729,0
20231110,091100,5196585,729,729,729,729,0
20231110,091000,5196585,729,729,729,729,0
20231110,090900,5196585,729,728,729,728,100
20231110,090800,5123767,724,724,724,724,572
20231110,090700,4709639,724,724,724,724,82
20231110,090600,4650271,729,729,729,729,0
20231110,090500,4650271,729,729,729,729,100
20231110,090400,4577371,722,721,722,721,1620
20231110,090300,3409151,722,725,725,722,1580
20231110,090200,2266879,729,725,729,725,101
20231110,090100,2193650,730,730,730,730,0
20231110,090000,2193650,730,730,730,730,3005