stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231113,190000,19140719,717,717,717,717,2099
20231113,185900,19140719,717,717,717,717,0
20231113,185800,19140719,717,717,717,717,0
20231113,185700,19140719,717,717,717,717,0
20231113,185600,19140719,717,717,717,717,0
20231113,185500,19140719,717,717,717,717,0
20231113,185400,19140719,717,717,717,717,0
20231113,185300,19140719,717,717,717,717,0
20231113,185200,19140719,717,717,717,717,0
20231113,185100,19140719,717,717,717,717,0
20231113,185000,19140719,717,717,717,717,0
20231113,184900,19140719,717,717,717,717,0
20231113,184800,19140719,717,717,717,717,0
20231113,184700,19140719,717,717,717,717,0
20231113,184600,19140719,717,717,717,717,0
20231113,184500,19140719,717,717,717,717,0
20231113,184400,19140719,717,717,717,717,0
20231113,184300,19140719,717,717,717,717,0
20231113,184200,19140719,717,717,717,717,0
20231113,184100,19140719,717,717,717,717,0
20231113,184000,19140719,717,717,717,717,0
20231113,183900,19140719,717,717,717,717,0
20231113,183800,19140719,717,717,717,717,0
20231113,183700,19140719,717,717,717,717,0
20231113,183600,19140719,717,717,717,717,0
20231113,183500,19140719,717,717,717,717,0
20231113,183400,19140719,717,717,717,717,0
20231113,183300,19140719,717,717,717,717,0
20231113,183200,19140719,717,717,717,717,0
20231113,183100,19140719,717,717,717,717,0
20231113,183000,19140719,717,717,717,717,2099
20231113,182900,19140719,717,717,717,717,0
20231113,182800,19140719,717,717,717,717,0
20231113,182700,19140719,717,717,717,717,0
20231113,182600,19140719,717,717,717,717,0
20231113,182500,19140719,717,717,717,717,0
20231113,182400,19140719,717,717,717,717,0
20231113,182300,19140719,717,717,717,717,0
20231113,182200,19140719,717,717,717,717,0
20231113,182100,19140719,717,717,717,717,0
20231113,182000,19140719,717,717,717,717,0
20231113,181900,19140719,717,717,717,717,0
20231113,181800,19140719,717,717,717,717,0
20231113,181700,19140719,717,717,717,717,0
20231113,181600,19140719,717,717,717,717,0
20231113,181500,19140719,717,717,717,717,0
20231113,181400,19140719,717,717,717,717,0
20231113,181300,19140719,717,717,717,717,0
20231113,181200,19140719,717,717,717,717,0
20231113,181100,19140719,717,717,717,717,0
20231113,181000,19140719,717,717,717,717,0
20231113,180900,19140719,717,717,717,717,0
20231113,180800,19140719,717,717,717,717,0
20231113,180700,19140719,717,717,717,717,0
20231113,180600,19140719,717,717,717,717,0
20231113,180500,19140719,717,717,717,717,0
20231113,180400,19140719,717,717,717,717,0
20231113,180300,19140719,717,717,717,717,0
20231113,180200,19140719,717,717,717,717,0
20231113,180100,19140719,717,717,717,717,0
20231113,180000,19140719,717,717,717,717,2099
20231113,175900,19140719,717,717,717,717,0
20231113,175800,19140719,717,717,717,717,0
20231113,175700,19140719,717,717,717,717,0
20231113,175600,19140719,717,717,717,717,0
20231113,175500,19140719,717,717,717,717,0
20231113,175400,19140719,717,717,717,717,0
20231113,175300,19140719,717,717,717,717,0
20231113,175200,19140719,717,717,717,717,0
20231113,175100,19140719,717,717,717,717,0
20231113,175000,19140719,717,717,717,717,0
20231113,174900,19140719,717,717,717,717,0
20231113,174800,19140719,717,717,717,717,0
20231113,174700,19140719,717,717,717,717,0
20231113,174600,19140719,717,717,717,717,0
20231113,174500,19140719,717,717,717,717,0
20231113,174400,19140719,717,717,717,717,0
20231113,174300,19140719,717,717,717,717,0
20231113,174200,19140719,717,717,717,717,0
20231113,174100,19140719,717,717,717,717,0
20231113,174000,19140719,717,717,717,717,0
20231113,173900,19140719,717,717,717,717,0
20231113,173800,19140719,717,717,717,717,0
20231113,173700,19140719,717,717,717,717,0
20231113,173600,19140719,717,717,717,717,0
20231113,173500,19140719,717,717,717,717,0
20231113,173400,19140719,717,717,717,717,0
20231113,173300,19140719,717,717,717,717,0
20231113,173200,19140719,717,717,717,717,0
20231113,173100,19140719,717,717,717,717,0
20231113,173000,19140719,717,717,717,717,2099
20231113,172900,19140719,717,717,717,717,0
20231113,172800,19140719,717,717,717,717,0
20231113,172700,19140719,717,717,717,717,0
20231113,172600,19140719,717,717,717,717,0
20231113,172500,19140719,717,717,717,717,0
20231113,172400,19140719,717,717,717,717,0
20231113,172300,19140719,717,717,717,717,0
20231113,172200,19140719,717,717,717,717,0
20231113,172100,19140719,717,717,717,717,0
20231113,172000,19140719,717,717,717,717,0
20231113,171900,19140719,717,717,717,717,0
20231113,171800,19140719,717,717,717,717,0
20231113,171700,19140719,717,717,717,717,0
20231113,171600,19140719,717,717,717,717,0
20231113,171500,19140719,717,717,717,717,0
20231113,171400,19140719,717,717,717,717,0
20231113,171300,19140719,717,717,717,717,0
20231113,171200,19140719,717,717,717,717,0
20231113,171100,19140719,717,717,717,717,0
20231113,171000,19140719,717,717,717,717,0
20231113,170900,19140719,717,717,717,717,0
20231113,170800,19140719,717,717,717,717,0
20231113,170700,19140719,717,717,717,717,0
20231113,170600,19140719,717,717,717,717,0
20231113,170500,19140719,717,717,717,717,0
20231113,170400,19140719,717,717,717,717,0
20231113,170300,19140719,717,717,717,717,0
20231113,170200,19140719,717,717,717,717,0
20231113,170100,19140719,717,717,717,717,0
20231113,170000,19140719,717,717,717,717,2099
20231113,165900,19140719,717,717,717,717,0
20231113,165800,19140719,717,717,717,717,0
20231113,165700,19140719,717,717,717,717,0
20231113,165600,19140719,717,717,717,717,0
20231113,165500,19140719,717,717,717,717,0
20231113,165400,19140719,717,717,717,717,0
20231113,165300,19140719,717,717,717,717,0
20231113,165200,19140719,717,717,717,717,0
20231113,165100,19140719,717,717,717,717,0
20231113,165000,19140719,717,717,717,717,0
20231113,164900,19140719,717,717,717,717,0
20231113,164800,19140719,717,717,717,717,0
20231113,164700,19140719,717,717,717,717,0
20231113,164600,19140719,717,717,717,717,0
20231113,164500,19140719,717,717,717,717,0
20231113,164400,19140719,717,717,717,717,0
20231113,164300,19140719,717,717,717,717,0
20231113,164200,19140719,717,717,717,717,0
20231113,164100,19140719,717,717,717,717,0
20231113,164000,19140719,717,717,717,717,0
20231113,163900,19140719,717,717,717,717,0
20231113,163800,19140719,717,717,717,717,0
20231113,163700,19140719,717,717,717,717,0
20231113,163600,19140719,717,717,717,717,0
20231113,163500,19140719,717,717,717,717,0
20231113,163400,19140719,717,717,717,717,0
20231113,163300,19140719,717,717,717,717,0
20231113,163200,19140719,717,717,717,717,0
20231113,163100,19140719,717,717,717,717,0
20231113,163000,19140719,717,717,717,717,2099
20231113,162900,19140719,717,717,717,717,0
20231113,162800,19140719,717,717,717,717,0
20231113,162700,19140719,717,717,717,717,0
20231113,162600,19140719,717,717,717,717,0
20231113,162500,19140719,717,717,717,717,0
20231113,162400,19140719,717,717,717,717,0
20231113,162300,19140719,717,717,717,717,0
20231113,162200,19140719,717,717,717,717,0
20231113,162100,19140719,717,717,717,717,0
20231113,162000,19140719,717,717,717,717,0
20231113,161900,19140719,717,717,717,717,0
20231113,161800,19140719,717,717,717,717,0
20231113,161700,19140719,717,717,717,717,0
20231113,161600,19140719,717,717,717,717,0
20231113,161500,19140719,717,717,717,717,0
20231113,161400,19140719,717,717,717,717,0
20231113,161300,19140719,717,717,717,717,0
20231113,161200,19140719,717,717,717,717,0
20231113,161100,19140719,717,717,717,717,0
20231113,161000,19140719,717,717,717,717,0
20231113,160900,19140719,717,717,717,717,0
20231113,160800,19140719,717,717,717,717,0
20231113,160700,19140719,717,717,717,717,0
20231113,160600,19140719,717,717,717,717,0
20231113,160500,19140719,717,717,717,717,0
20231113,160400,19140719,717,717,717,717,0
20231113,160300,19140719,717,717,717,717,0
20231113,160200,19140719,717,717,717,717,0
20231113,160100,19140719,717,717,717,717,0
20231113,160000,19140719,717,717,717,717,2099
20231113,155900,19140719,717,717,717,717,0
20231113,155800,19140719,717,717,717,717,0
20231113,155700,19140719,717,717,717,717,0
20231113,155600,19140719,717,717,717,717,0
20231113,155500,19140719,717,717,717,717,0
20231113,155400,19140719,717,717,717,717,0
20231113,155300,19140719,717,717,717,717,0
20231113,155200,19140719,717,717,717,717,0
20231113,155100,19140719,717,717,717,717,0
20231113,155000,19140719,717,717,717,717,0
20231113,154900,19140719,717,717,717,717,0
20231113,154800,19140719,717,717,717,717,0
20231113,154700,19140719,717,717,717,717,0
20231113,154600,19140719,717,717,717,717,0
20231113,154500,19140719,717,717,717,717,0
20231113,154400,19140719,717,717,717,717,0
20231113,154300,19140719,717,717,717,717,0
20231113,154200,19140719,717,717,717,717,0
20231113,154100,19140719,717,717,717,717,0
20231113,154000,19140719,717,717,717,717,0
20231113,153900,19140719,717,717,717,717,0
20231113,153800,19140719,717,717,717,717,0
20231113,153700,19140719,717,717,717,717,0
20231113,153600,19140719,717,717,717,717,0
20231113,153500,19140719,717,717,717,717,0
20231113,153400,19140719,717,717,717,717,0
20231113,153300,19140719,717,717,717,717,0
20231113,153200,19140719,717,717,717,717,0
20231113,153100,19140719,717,717,717,717,0
20231113,153000,19140719,717,717,717,717,4198
20231113,152900,17635736,720,720,720,720,0
20231113,152800,17635736,720,720,720,720,0
20231113,152700,17635736,720,720,720,720,0
20231113,152600,17635736,720,720,720,720,0
20231113,152500,17635736,720,720,720,720,0
20231113,152400,17635736,720,720,720,720,0
20231113,152300,17635736,720,720,720,720,0
20231113,152200,17635736,720,720,720,720,0
20231113,152100,17635736,720,720,720,720,0
20231113,152000,17635736,720,720,720,720,0
20231113,151900,17635736,720,720,720,720,0
20231113,151800,17635736,720,720,720,720,0
20231113,151700,17635736,720,720,720,720,0
20231113,151600,17635736,720,720,720,720,0
20231113,151500,17635736,720,720,720,720,494
20231113,151400,17280056,720,720,720,720,3
20231113,151300,17277896,720,720,720,720,3
20231113,151200,17275736,719,719,719,719,0
20231113,151100,17275736,719,719,719,719,1
20231113,151000,17275017,724,724,724,724,0
20231113,150900,17275017,724,724,724,724,20
20231113,150800,17260537,718,718,718,718,20
20231113,150700,17246177,718,718,718,718,0
20231113,150600,17246177,718,720,720,718,5000
20231113,150500,13655751,726,726,726,726,0
20231113,150400,13655751,726,726,726,726,0
20231113,150300,13655751,726,726,726,726,0
20231113,150200,13655751,726,726,726,726,0
20231113,150100,13655751,726,726,726,726,0
20231113,150000,13655751,726,726,726,726,0
20231113,145900,13655751,726,726,726,726,0
20231113,145800,13655751,726,726,726,726,115
20231113,145700,13572261,721,721,721,721,0
20231113,145600,13572261,721,722,722,721,248
20231113,145500,13393320,718,724,724,718,2357
20231113,145400,11692997,729,729,729,729,0
20231113,145300,11692997,729,729,729,729,0
20231113,145200,11692997,729,729,729,729,0
20231113,145100,11692997,729,729,729,729,0
20231113,145000,11692997,729,729,729,729,0
20231113,144900,11692997,729,729,729,729,0
20231113,144800,11692997,729,727,729,727,40
20231113,144700,11663873,727,727,727,727,20
20231113,144600,11649333,724,724,724,724,0
20231113,144500,11649333,724,724,724,724,0
20231113,144400,11649333,724,724,724,724,0
20231113,144300,11649333,724,724,724,724,0
20231113,144200,11649333,724,724,724,724,0
20231113,144100,11649333,724,725,725,724,230
20231113,144000,11482668,730,730,730,730,0
20231113,143900,11482668,730,730,730,730,0
20231113,143800,11482668,730,730,730,730,0
20231113,143700,11482668,730,730,730,730,0
20231113,143600,11482668,730,728,730,728,20
20231113,143500,11468101,729,729,729,729,0
20231113,143400,11468101,729,729,729,729,0
20231113,143300,11468101,729,725,729,725,60
20231113,143200,11424446,730,730,730,729,1010
20231113,143100,10687148,725,729,729,725,4
20231113,143000,10684240,728,728,728,728,0
20231113,142900,10684240,728,728,728,728,20
20231113,142800,10669680,729,729,729,729,114
20231113,142700,10586574,729,729,729,729,30
20231113,142600,10564704,728,728,728,728,0
20231113,142500,10564704,728,728,728,728,330
20231113,142400,10324464,729,729,729,729,0
20231113,142300,10324464,729,729,729,729,0
20231113,142200,10324464,729,729,729,729,0
20231113,142100,10324464,729,729,729,729,0
20231113,142000,10324464,729,729,729,729,0
20231113,141900,10324464,729,729,729,729,0
20231113,141800,10324464,729,727,729,727,30
20231113,141700,10302596,728,729,730,728,44
20231113,141600,10270517,728,728,728,728,0
20231113,141500,10270517,728,728,728,727,40
20231113,141400,10241398,729,729,729,729,0
20231113,141300,10241398,729,727,729,727,40
20231113,141200,10212240,728,728,728,728,0
20231113,141100,10212240,728,727,728,727,30
20231113,141000,10190401,727,727,727,727,30
20231113,140900,10168591,724,724,724,724,0
20231113,140800,10168591,724,726,726,724,100
20231113,140700,10096109,727,727,727,727,41
20231113,140600,10066302,726,726,726,726,317
20231113,140500,9836160,726,726,726,726,0
20231113,140400,9836160,726,726,726,726,100
20231113,140300,9763560,726,726,726,726,0
20231113,140200,9763560,726,726,726,726,1
20231113,140100,9762834,725,725,725,725,84
20231113,140000,9701934,725,725,725,725,0
20231113,135900,9701934,725,725,725,725,100
20231113,135800,9629434,725,725,725,725,114
20231113,135700,9546784,725,725,725,725,0
20231113,135600,9546784,725,725,725,725,0
20231113,135500,9546784,725,725,725,725,16
20231113,135400,9535184,724,724,724,724,0
20231113,135300,9535184,724,724,724,724,0
20231113,135200,9535184,724,724,724,724,160
20231113,135100,9419344,723,723,723,723,0
20231113,135000,9419344,723,723,723,723,7
20231113,134900,9414283,723,723,723,723,30
20231113,134800,9392593,723,723,723,723,0
20231113,134700,9392593,723,723,723,723,300
20231113,134600,9175693,723,723,723,723,300
20231113,134500,8958793,722,722,722,722,0
20231113,134400,8958793,722,722,722,722,1000
20231113,134300,8236793,722,722,722,722,1592
20231113,134200,7087369,722,722,722,722,0
20231113,134100,7087369,722,722,722,722,0
20231113,134000,7087369,722,722,722,722,0
20231113,133900,7087369,722,722,722,722,0
20231113,133800,7087369,722,722,722,722,0
20231113,133700,7087369,722,722,722,722,0
20231113,133600,7087369,722,722,722,722,12
20231113,133500,7078705,721,721,721,721,0
20231113,133400,7078705,721,721,721,721,0
20231113,133300,7078705,721,721,721,721,0
20231113,133200,7078705,721,721,721,721,0
20231113,133100,7078705,721,721,721,721,0
20231113,133000,7078705,721,721,721,721,0
20231113,132900,7078705,721,721,721,721,0
20231113,132800,7078705,721,721,721,721,0
20231113,132700,7078705,721,721,721,721,0
20231113,132600,7078705,721,721,721,721,0
20231113,132500,7078705,721,721,721,721,0
20231113,132400,7078705,721,721,721,721,0
20231113,132300,7078705,721,721,721,721,1260
20231113,132200,6170245,720,720,720,720,0
20231113,132100,6170245,720,720,720,720,0
20231113,132000,6170245,720,720,720,720,0
20231113,131900,6170245,720,720,720,720,0
20231113,131800,6170245,720,720,720,720,0
20231113,131700,6170245,720,720,720,720,0
20231113,131600,6170245,720,720,720,720,0
20231113,131500,6170245,720,720,720,720,0
20231113,131400,6170245,720,720,720,720,0
20231113,131300,6170245,720,720,720,720,0
20231113,131200,6170245,720,720,720,720,0
20231113,131100,6170245,720,720,720,720,0
20231113,131000,6170245,720,720,720,720,0
20231113,130900,6170245,720,720,720,720,0
20231113,130800,6170245,720,720,720,720,16
20231113,130700,6158725,721,721,721,721,0
20231113,130600,6158725,721,721,721,721,0
20231113,130500,6158725,721,721,721,721,0
20231113,130400,6158725,721,721,721,721,0
20231113,130300,6158725,721,721,721,721,0
20231113,130200,6158725,721,721,721,721,0
20231113,130100,6158725,721,721,721,721,0
20231113,130000,6158725,721,721,721,721,0
20231113,125900,6158725,721,721,721,721,0
20231113,125800,6158725,721,721,721,721,0
20231113,125700,6158725,721,721,721,721,0
20231113,125600,6158725,721,721,721,721,0
20231113,125500,6158725,721,721,721,721,0
20231113,125400,6158725,721,721,721,721,0
20231113,125300,6158725,721,721,721,721,0
20231113,125200,6158725,721,721,721,721,0
20231113,125100,6158725,721,721,721,721,10
20231113,125000,6151515,722,722,722,722,0
20231113,124900,6151515,722,722,722,722,0
20231113,124800,6151515,722,722,722,722,0
20231113,124700,6151515,722,722,722,722,1000
20231113,124600,5429515,722,722,722,722,0
20231113,124500,5429515,722,722,722,722,0
20231113,124400,5429515,722,722,722,722,0
20231113,124300,5429515,722,722,722,722,0
20231113,124200,5429515,722,722,722,722,0
20231113,124100,5429515,722,722,722,722,0
20231113,124000,5429515,722,722,722,722,0
20231113,123900,5429515,722,722,722,722,0
20231113,123800,5429515,722,722,722,722,0
20231113,123700,5429515,722,722,722,722,0
20231113,123600,5429515,722,722,722,722,0
20231113,123500,5429515,722,722,722,722,10
20231113,123400,5422295,722,722,722,722,0
20231113,123300,5422295,722,722,722,722,0
20231113,123200,5422295,722,722,722,722,0
20231113,123100,5422295,722,722,722,722,0
20231113,123000,5422295,722,722,722,722,4
20231113,122900,5419407,721,721,721,721,0
20231113,122800,5419407,721,721,721,721,20
20231113,122700,5404987,721,721,721,721,0
20231113,122600,5404987,721,721,721,721,0
20231113,122500,5404987,721,721,721,721,0
20231113,122400,5404987,721,721,721,721,1
20231113,122300,5404266,718,718,718,718,0
20231113,122200,5404266,718,718,718,718,0
20231113,122100,5404266,718,718,718,718,0
20231113,122000,5404266,718,718,718,718,0
20231113,121900,5404266,718,718,718,718,0
20231113,121800,5404266,718,718,718,718,141
20231113,121700,5303028,722,722,722,722,1
20231113,121600,5302306,720,720,720,720,0
20231113,121500,5302306,720,720,720,720,50
20231113,121400,5266306,723,723,723,723,0
20231113,121300,5266306,723,723,723,723,0
20231113,121200,5266306,723,723,723,723,41
20231113,121100,5236663,723,723,723,723,0
20231113,121000,5236663,723,723,723,723,0
20231113,120900,5236663,723,723,723,723,0
20231113,120800,5236663,723,723,723,723,2
20231113,120700,5235217,723,723,723,723,0
20231113,120600,5235217,723,723,723,723,0
20231113,120500,5235217,723,723,723,723,0
20231113,120400,5235217,723,723,723,723,0
20231113,120300,5235217,723,723,723,723,0
20231113,120200,5235217,723,723,723,723,3
20231113,120100,5233048,723,723,723,723,1
20231113,120000,5232325,723,723,723,723,0
20231113,115900,5232325,723,723,723,723,0
20231113,115800,5232325,723,723,723,723,0
20231113,115700,5232325,723,723,723,723,1
20231113,115600,5231602,716,716,716,716,0
20231113,115500,5231602,716,716,716,716,0
20231113,115400,5231602,716,716,716,716,71
20231113,115300,5180766,716,716,716,716,0
20231113,115200,5180766,716,716,716,716,0
20231113,115100,5180766,716,716,716,716,0
20231113,115000,5180766,716,716,716,716,0
20231113,114900,5180766,716,716,716,716,0
20231113,114800,5180766,716,717,717,716,440
20231113,114700,4865679,717,718,718,717,1571
20231113,114600,3739018,724,724,724,724,0
20231113,114500,3739018,724,724,724,724,0
20231113,114400,3739018,724,724,724,724,0
20231113,114300,3739018,724,724,724,724,0
20231113,114200,3739018,724,724,724,724,0
20231113,114100,3739018,724,723,724,723,32
20231113,114000,3715853,724,724,724,724,0
20231113,113900,3715853,724,724,724,724,0
20231113,113800,3715853,724,723,724,723,105
20231113,113700,3639865,725,725,725,725,0
20231113,113600,3639865,725,725,725,725,0
20231113,113500,3639865,725,725,725,725,0
20231113,113400,3639865,725,725,725,725,0
20231113,113300,3639865,725,725,725,725,0
20231113,113200,3639865,725,725,725,725,0
20231113,113100,3639865,725,725,725,725,0
20231113,113000,3639865,725,725,725,725,0
20231113,112900,3639865,725,725,725,725,0
20231113,112800,3639865,725,725,725,725,0
20231113,112700,3639865,725,725,725,725,0
20231113,112600,3639865,725,725,725,725,0
20231113,112500,3639865,725,725,725,725,0
20231113,112400,3639865,725,725,725,725,0
20231113,112300,3639865,725,725,725,725,0
20231113,112200,3639865,725,725,725,725,0
20231113,112100,3639865,725,725,725,725,0
20231113,112000,3639865,725,725,725,725,0
20231113,111900,3639865,725,725,725,725,0
20231113,111800,3639865,725,725,725,725,0
20231113,111700,3639865,725,725,725,725,0
20231113,111600,3639865,725,725,725,725,1
20231113,111500,3639140,725,725,725,725,0
20231113,111400,3639140,725,725,725,725,0
20231113,111300,3639140,725,725,725,725,0
20231113,111200,3639140,725,725,725,725,0
20231113,111100,3639140,725,725,725,725,0
20231113,111000,3639140,725,725,725,725,10
20231113,110900,3631890,725,725,725,725,0
20231113,110800,3631890,725,725,725,725,0
20231113,110700,3631890,725,723,725,723,10
20231113,110600,3624644,717,717,717,717,0
20231113,110500,3624644,717,717,717,717,0
20231113,110400,3624644,717,717,717,717,0
20231113,110300,3624644,717,717,717,717,0
20231113,110200,3624644,717,717,717,717,0
20231113,110100,3624644,717,717,717,717,0
20231113,110000,3624644,717,717,717,717,0
20231113,105900,3624644,717,717,717,717,0
20231113,105800,3624644,717,717,717,717,0
20231113,105700,3624644,717,717,717,717,0
20231113,105600,3624644,717,717,717,717,0
20231113,105500,3624644,717,717,717,717,0
20231113,105400,3624644,717,717,717,717,33
20231113,105300,3600983,717,717,717,717,0
20231113,105200,3600983,717,718,718,717,70
20231113,105100,3550785,718,718,718,718,0
20231113,105000,3550785,718,718,718,718,0
20231113,104900,3550785,718,718,718,718,0
20231113,104800,3550785,718,718,718,718,0
20231113,104700,3550785,718,718,718,718,0
20231113,104600,3550785,718,718,718,718,113
20231113,104500,3469651,718,718,718,718,2
20231113,104400,3468215,718,718,718,718,0
20231113,104300,3468215,718,718,718,718,0
20231113,104200,3468215,718,718,718,718,5
20231113,104100,3464625,718,718,718,718,0
20231113,104000,3464625,718,718,718,718,2
20231113,103900,3463189,718,718,718,718,0
20231113,103800,3463189,718,718,718,718,0
20231113,103700,3463189,718,718,718,718,5
20231113,103600,3459599,718,718,718,718,2
20231113,103500,3458163,718,718,718,718,0
20231113,103400,3458163,718,718,718,718,0
20231113,103300,3458163,718,718,718,718,2
20231113,103200,3456727,718,718,718,718,2
20231113,103100,3455291,718,718,718,718,2
20231113,103000,3453855,717,718,718,717,65
20231113,102900,3407245,718,718,718,718,0
20231113,102800,3407245,718,718,718,718,77
20231113,102700,3351959,718,718,719,718,531
20231113,102600,2970669,718,718,718,718,0
20231113,102500,2970669,718,718,718,718,0
20231113,102400,2970669,718,718,718,718,0
20231113,102300,2970669,718,718,718,718,0
20231113,102200,2970669,718,723,724,718,1498
20231113,102100,1892380,724,724,724,724,29
20231113,102000,1871384,724,724,724,724,1
20231113,101900,1870660,724,724,724,724,0
20231113,101800,1870660,724,724,724,724,0
20231113,101700,1870660,724,724,724,724,0
20231113,101600,1870660,724,724,724,724,0
20231113,101500,1870660,724,724,724,724,5
20231113,101400,1867040,725,725,725,725,0
20231113,101300,1867040,725,725,725,725,0
20231113,101200,1867040,725,725,725,725,0
20231113,101100,1867040,725,725,725,725,0
20231113,101000,1867040,725,725,725,725,0
20231113,100900,1867040,725,725,725,725,0
20231113,100800,1867040,725,725,725,725,0
20231113,100700,1867040,725,725,725,725,0
20231113,100600,1867040,725,725,725,725,0
20231113,100500,1867040,725,725,725,725,0
20231113,100400,1867040,725,725,725,725,0
20231113,100300,1867040,725,725,725,725,0
20231113,100200,1867040,725,725,725,725,0
20231113,100100,1867040,725,725,725,725,0
20231113,100000,1867040,725,725,725,725,0
20231113,095900,1867040,725,725,725,725,0
20231113,095800,1867040,725,725,725,725,0
20231113,095700,1867040,725,725,725,725,0
20231113,095600,1867040,725,725,725,725,0
20231113,095500,1867040,725,725,725,725,0
20231113,095400,1867040,725,725,725,725,0
20231113,095300,1867040,725,725,725,725,0
20231113,095200,1867040,725,725,725,725,0
20231113,095100,1867040,725,725,725,725,0
20231113,095000,1867040,725,725,725,725,0
20231113,094900,1867040,725,725,725,725,0
20231113,094800,1867040,725,725,725,725,0
20231113,094700,1867040,725,725,725,725,0
20231113,094600,1867040,725,725,725,725,0
20231113,094500,1867040,725,725,725,725,100
20231113,094400,1794540,725,725,725,725,0
20231113,094300,1794540,725,725,725,725,0
20231113,094200,1794540,725,725,725,725,0
20231113,094100,1794540,725,725,725,725,0
20231113,094000,1794540,725,725,725,725,0
20231113,093900,1794540,725,725,725,725,0
20231113,093800,1794540,725,725,725,725,0
20231113,093700,1794540,725,725,725,725,7
20231113,093600,1789465,725,723,725,723,360
20231113,093500,1529157,723,721,723,721,382
20231113,093400,1253725,721,721,721,721,23
20231113,093300,1237142,720,720,720,720,10
20231113,093200,1229942,720,720,720,720,0
20231113,093100,1229942,720,720,720,720,0
20231113,093000,1229942,720,720,720,720,0
20231113,092900,1229942,720,720,720,720,0
20231113,092800,1229942,720,720,720,720,0
20231113,092700,1229942,720,720,720,720,0
20231113,092600,1229942,720,720,720,720,0
20231113,092500,1229942,720,720,720,720,0
20231113,092400,1229942,720,720,720,720,246
20231113,092300,1052822,720,720,720,720,0
20231113,092200,1052822,720,720,720,720,0
20231113,092100,1052822,720,720,720,720,0
20231113,092000,1052822,720,720,720,720,0
20231113,091900,1052822,720,720,720,720,0
20231113,091800,1052822,720,720,720,720,0
20231113,091700,1052822,720,720,720,720,34
20231113,091600,1028342,720,720,720,720,1
20231113,091500,1027622,718,718,718,718,0
20231113,091400,1027622,718,718,718,718,0
20231113,091300,1027622,718,718,718,718,36
20231113,091200,1001774,718,718,718,718,0
20231113,091100,1001774,718,718,718,718,55
20231113,091000,962284,718,718,718,718,4
20231113,090900,959412,718,718,718,718,5
20231113,090800,955822,717,718,718,717,225
20231113,090700,794472,718,718,718,718,204
20231113,090600,648000,718,718,718,718,7
20231113,090500,642974,718,718,718,718,0
20231113,090400,642974,718,718,718,718,0
20231113,090300,642974,718,718,718,718,3
20231113,090200,640820,716,716,716,716,0
20231113,090100,640820,716,716,716,716,0
20231113,090000,640820,716,716,716,716,895