stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231114,190000,39430355,724,724,724,724,1511
20231114,185900,39430355,724,724,724,724,0
20231114,185800,39430355,724,724,724,724,0
20231114,185700,39430355,724,724,724,724,0
20231114,185600,39430355,724,724,724,724,0
20231114,185500,39430355,724,724,724,724,0
20231114,185400,39430355,724,724,724,724,0
20231114,185300,39430355,724,724,724,724,0
20231114,185200,39430355,724,724,724,724,0
20231114,185100,39430355,724,724,724,724,0
20231114,185000,39430355,724,724,724,724,0
20231114,184900,39430355,724,724,724,724,0
20231114,184800,39430355,724,724,724,724,0
20231114,184700,39430355,724,724,724,724,0
20231114,184600,39430355,724,724,724,724,0
20231114,184500,39430355,724,724,724,724,0
20231114,184400,39430355,724,724,724,724,0
20231114,184300,39430355,724,724,724,724,0
20231114,184200,39430355,724,724,724,724,0
20231114,184100,39430355,724,724,724,724,0
20231114,184000,39430355,724,724,724,724,0
20231114,183900,39430355,724,724,724,724,0
20231114,183800,39430355,724,724,724,724,0
20231114,183700,39430355,724,724,724,724,0
20231114,183600,39430355,724,724,724,724,0
20231114,183500,39430355,724,724,724,724,0
20231114,183400,39430355,724,724,724,724,0
20231114,183300,39430355,724,724,724,724,0
20231114,183200,39430355,724,724,724,724,0
20231114,183100,39430355,724,724,724,724,0
20231114,183000,39430355,724,724,724,724,1511
20231114,182900,39430355,724,724,724,724,0
20231114,182800,39430355,724,724,724,724,0
20231114,182700,39430355,724,724,724,724,0
20231114,182600,39430355,724,724,724,724,0
20231114,182500,39430355,724,724,724,724,0
20231114,182400,39430355,724,724,724,724,0
20231114,182300,39430355,724,724,724,724,0
20231114,182200,39430355,724,724,724,724,0
20231114,182100,39430355,724,724,724,724,0
20231114,182000,39430355,724,724,724,724,0
20231114,181900,39430355,724,724,724,724,0
20231114,181800,39430355,724,724,724,724,0
20231114,181700,39430355,724,724,724,724,0
20231114,181600,39430355,724,724,724,724,0
20231114,181500,39430355,724,724,724,724,0
20231114,181400,39430355,724,724,724,724,0
20231114,181300,39430355,724,724,724,724,0
20231114,181200,39430355,724,724,724,724,0
20231114,181100,39430355,724,724,724,724,0
20231114,181000,39430355,724,724,724,724,0
20231114,180900,39430355,724,724,724,724,0
20231114,180800,39430355,724,724,724,724,0
20231114,180700,39430355,724,724,724,724,0
20231114,180600,39430355,724,724,724,724,0
20231114,180500,39430355,724,724,724,724,0
20231114,180400,39430355,724,724,724,724,0
20231114,180300,39430355,724,724,724,724,0
20231114,180200,39430355,724,724,724,724,0
20231114,180100,39430355,724,724,724,724,0
20231114,180000,39430355,724,724,724,724,1511
20231114,175900,39430355,724,724,724,724,0
20231114,175800,39430355,724,724,724,724,0
20231114,175700,39430355,724,724,724,724,0
20231114,175600,39430355,724,724,724,724,0
20231114,175500,39430355,724,724,724,724,0
20231114,175400,39430355,724,724,724,724,0
20231114,175300,39430355,724,724,724,724,0
20231114,175200,39430355,724,724,724,724,0
20231114,175100,39430355,724,724,724,724,0
20231114,175000,39430355,724,724,724,724,0
20231114,174900,39430355,724,724,724,724,0
20231114,174800,39430355,724,724,724,724,0
20231114,174700,39430355,724,724,724,724,0
20231114,174600,39430355,724,724,724,724,0
20231114,174500,39430355,724,724,724,724,0
20231114,174400,39430355,724,724,724,724,0
20231114,174300,39430355,724,724,724,724,0
20231114,174200,39430355,724,724,724,724,0
20231114,174100,39430355,724,724,724,724,0
20231114,174000,39430355,724,724,724,724,0
20231114,173900,39430355,724,724,724,724,0
20231114,173800,39430355,724,724,724,724,0
20231114,173700,39430355,724,724,724,724,0
20231114,173600,39430355,724,724,724,724,0
20231114,173500,39430355,724,724,724,724,0
20231114,173400,39430355,724,724,724,724,0
20231114,173300,39430355,724,724,724,724,0
20231114,173200,39430355,724,724,724,724,0
20231114,173100,39430355,724,724,724,724,0
20231114,173000,39430355,724,724,724,724,1511
20231114,172900,39430355,724,724,724,724,0
20231114,172800,39430355,724,724,724,724,0
20231114,172700,39430355,724,724,724,724,0
20231114,172600,39430355,724,724,724,724,0
20231114,172500,39430355,724,724,724,724,0
20231114,172400,39430355,724,724,724,724,0
20231114,172300,39430355,724,724,724,724,0
20231114,172200,39430355,724,724,724,724,0
20231114,172100,39430355,724,724,724,724,0
20231114,172000,39430355,724,724,724,724,0
20231114,171900,39430355,724,724,724,724,0
20231114,171800,39430355,724,724,724,724,0
20231114,171700,39430355,724,724,724,724,0
20231114,171600,39430355,724,724,724,724,0
20231114,171500,39430355,724,724,724,724,0
20231114,171400,39430355,724,724,724,724,0
20231114,171300,39430355,724,724,724,724,0
20231114,171200,39430355,724,724,724,724,0
20231114,171100,39430355,724,724,724,724,0
20231114,171000,39430355,724,724,724,724,0
20231114,170900,39430355,724,724,724,724,0
20231114,170800,39430355,724,724,724,724,0
20231114,170700,39430355,724,724,724,724,0
20231114,170600,39430355,724,724,724,724,0
20231114,170500,39430355,724,724,724,724,0
20231114,170400,39430355,724,724,724,724,0
20231114,170300,39430355,724,724,724,724,0
20231114,170200,39430355,724,724,724,724,0
20231114,170100,39430355,724,724,724,724,0
20231114,170000,39430355,724,724,724,724,1511
20231114,165900,39430355,724,724,724,724,0
20231114,165800,39430355,724,724,724,724,0
20231114,165700,39430355,724,724,724,724,0
20231114,165600,39430355,724,724,724,724,0
20231114,165500,39430355,724,724,724,724,0
20231114,165400,39430355,724,724,724,724,0
20231114,165300,39430355,724,724,724,724,0
20231114,165200,39430355,724,724,724,724,0
20231114,165100,39430355,724,724,724,724,0
20231114,165000,39430355,724,724,724,724,0
20231114,164900,39430355,724,724,724,724,0
20231114,164800,39430355,724,724,724,724,0
20231114,164700,39430355,724,724,724,724,0
20231114,164600,39430355,724,724,724,724,0
20231114,164500,39430355,724,724,724,724,0
20231114,164400,39430355,724,724,724,724,0
20231114,164300,39430355,724,724,724,724,0
20231114,164200,39430355,724,724,724,724,0
20231114,164100,39430355,724,724,724,724,0
20231114,164000,39430355,724,724,724,724,0
20231114,163900,39430355,724,724,724,724,0
20231114,163800,39430355,724,724,724,724,0
20231114,163700,39430355,724,724,724,724,0
20231114,163600,39430355,724,724,724,724,0
20231114,163500,39430355,724,724,724,724,0
20231114,163400,39430355,724,724,724,724,0
20231114,163300,39430355,724,724,724,724,0
20231114,163200,39430355,724,724,724,724,0
20231114,163100,39430355,724,724,724,724,0
20231114,163000,39430355,724,724,724,724,1511
20231114,162900,39430355,724,724,724,724,0
20231114,162800,39430355,724,724,724,724,0
20231114,162700,39430355,724,724,724,724,0
20231114,162600,39430355,724,724,724,724,0
20231114,162500,39430355,724,724,724,724,0
20231114,162400,39430355,724,724,724,724,0
20231114,162300,39430355,724,724,724,724,0
20231114,162200,39430355,724,724,724,724,0
20231114,162100,39430355,724,724,724,724,0
20231114,162000,39430355,724,724,724,724,0
20231114,161900,39430355,724,724,724,724,0
20231114,161800,39430355,724,724,724,724,0
20231114,161700,39430355,724,724,724,724,0
20231114,161600,39430355,724,724,724,724,0
20231114,161500,39430355,724,724,724,724,0
20231114,161400,39430355,724,724,724,724,0
20231114,161300,39430355,724,724,724,724,0
20231114,161200,39430355,724,724,724,724,0
20231114,161100,39430355,724,724,724,724,0
20231114,161000,39430355,724,724,724,724,0
20231114,160900,39430355,724,724,724,724,0
20231114,160800,39430355,724,724,724,724,0
20231114,160700,39430355,724,724,724,724,0
20231114,160600,39430355,724,724,724,724,0
20231114,160500,39430355,724,724,724,724,0
20231114,160400,39430355,724,724,724,724,0
20231114,160300,39430355,724,724,724,724,0
20231114,160200,39430355,724,724,724,724,0
20231114,160100,39430355,724,724,724,724,0
20231114,160000,39430355,724,724,724,724,1511
20231114,155900,39430355,724,724,724,724,0
20231114,155800,39430355,724,724,724,724,0
20231114,155700,39430355,724,724,724,724,0
20231114,155600,39430355,724,724,724,724,0
20231114,155500,39430355,724,724,724,724,0
20231114,155400,39430355,724,724,724,724,0
20231114,155300,39430355,724,724,724,724,0
20231114,155200,39430355,724,724,724,724,0
20231114,155100,39430355,724,724,724,724,0
20231114,155000,39430355,724,724,724,724,0
20231114,154900,39430355,724,724,724,724,0
20231114,154800,39430355,724,724,724,724,0
20231114,154700,39430355,724,724,724,724,0
20231114,154600,39430355,724,724,724,724,0
20231114,154500,39430355,724,724,724,724,0
20231114,154400,39430355,724,724,724,724,0
20231114,154300,39430355,724,724,724,724,0
20231114,154200,39430355,724,724,724,724,0
20231114,154100,39430355,724,724,724,724,0
20231114,154000,39430355,724,724,724,724,0
20231114,153900,39430355,724,724,724,724,0
20231114,153800,39430355,724,724,724,724,0
20231114,153700,39430355,724,724,724,724,0
20231114,153600,39430355,724,724,724,724,0
20231114,153500,39430355,724,724,724,724,0
20231114,153400,39430355,724,724,724,724,0
20231114,153300,39430355,724,724,724,724,0
20231114,153200,39430355,724,724,724,724,0
20231114,153100,39430355,724,724,724,724,0
20231114,153000,39430355,724,724,724,724,3022
20231114,152900,38336391,725,725,725,725,0
20231114,152800,38336391,725,725,725,725,0
20231114,152700,38336391,725,725,725,725,0
20231114,152600,38336391,725,725,725,725,0
20231114,152500,38336391,725,725,725,725,0
20231114,152400,38336391,725,725,725,725,0
20231114,152300,38336391,725,725,725,725,0
20231114,152200,38336391,725,725,725,725,0
20231114,152100,38336391,725,725,725,725,0
20231114,152000,38336391,725,725,725,725,0
20231114,151900,38336391,725,724,725,724,142
20231114,151800,38233470,725,725,725,725,0
20231114,151700,38233470,725,725,725,725,5
20231114,151600,38229845,724,725,725,724,10
20231114,151500,38222596,723,723,723,723,10
20231114,151400,38215366,725,725,725,725,111
20231114,151300,38134891,725,725,725,725,55
20231114,151200,38095016,725,725,725,725,0
20231114,151100,38095016,725,725,725,725,1
20231114,151000,38094291,722,722,722,722,0
20231114,150900,38094291,722,722,722,722,0
20231114,150800,38094291,722,722,722,722,0
20231114,150700,38094291,722,722,722,722,0
20231114,150600,38094291,722,722,722,722,0
20231114,150500,38094291,722,722,722,722,0
20231114,150400,38094291,722,722,722,722,0
20231114,150300,38094291,722,722,722,722,0
20231114,150200,38094291,722,722,722,722,0
20231114,150100,38094291,722,722,722,722,0
20231114,150000,38094291,722,722,722,722,0
20231114,145900,38094291,722,722,722,722,0
20231114,145800,38094291,722,722,722,722,998
20231114,145700,37373735,720,720,722,720,11283
20231114,145600,29234798,720,720,720,720,1
20231114,145500,29234078,719,719,719,719,0
20231114,145400,29234078,719,719,719,719,4984
20231114,145300,25650582,718,718,718,718,0
20231114,145200,25650582,718,718,718,718,0
20231114,145100,25650582,718,718,718,718,3
20231114,145000,25648428,716,716,716,716,0
20231114,144900,25648428,716,716,716,716,0
20231114,144800,25648428,716,716,716,716,0
20231114,144700,25648428,716,716,716,716,504
20231114,144600,25287564,716,716,716,716,0
20231114,144500,25287564,716,717,717,716,1509
20231114,144400,24207073,717,717,717,717,0
20231114,144300,24207073,717,717,717,717,0
20231114,144200,24207073,717,717,717,717,0
20231114,144100,24207073,717,717,717,717,3
20231114,144000,24204922,717,717,717,717,49
20231114,143900,24169789,717,717,717,717,47
20231114,143800,24136090,717,717,717,717,1303
20231114,143700,23201839,717,717,717,717,0
20231114,143600,23201839,717,717,717,717,0
20231114,143500,23201839,717,717,717,717,3
20231114,143400,23199688,717,717,717,717,3
20231114,143300,23197537,717,717,717,717,100
20231114,143200,23125837,719,719,719,719,0
20231114,143100,23125837,719,719,719,719,0
20231114,143000,23125837,719,719,719,719,0
20231114,142900,23125837,719,719,719,719,11
20231114,142800,23117928,719,719,719,719,116
20231114,142700,23034524,717,717,717,717,0
20231114,142600,23034524,717,717,717,717,0
20231114,142500,23034524,717,717,717,717,0
20231114,142400,23034524,717,717,717,717,0
20231114,142300,23034524,717,717,717,717,0
20231114,142200,23034524,717,717,717,717,0
20231114,142100,23034524,717,717,717,717,0
20231114,142000,23034524,717,717,717,717,0
20231114,141900,23034524,717,717,717,717,0
20231114,141800,23034524,717,717,717,717,0
20231114,141700,23034524,717,717,717,717,0
20231114,141600,23034524,717,717,717,717,0
20231114,141500,23034524,717,717,717,717,0
20231114,141400,23034524,717,717,717,717,0
20231114,141300,23034524,717,717,717,717,3
20231114,141200,23032373,717,717,717,717,0
20231114,141100,23032373,717,717,717,717,0
20231114,141000,23032373,717,717,717,717,0
20231114,140900,23032373,717,717,717,717,0
20231114,140800,23032373,717,717,717,717,0
20231114,140700,23032373,717,717,717,717,0
20231114,140600,23032373,717,717,717,717,0
20231114,140500,23032373,717,717,717,717,0
20231114,140400,23032373,717,717,717,717,0
20231114,140300,23032373,717,717,717,717,0
20231114,140200,23032373,717,717,717,717,0
20231114,140100,23032373,717,717,717,717,0
20231114,140000,23032373,717,717,717,717,0
20231114,135900,23032373,717,717,717,717,834
20231114,135800,22434395,718,718,718,718,116
20231114,135700,22351107,718,718,718,718,3110
20231114,135600,20118127,720,720,720,720,0
20231114,135500,20118127,720,720,720,720,0
20231114,135400,20118127,720,720,720,720,1
20231114,135300,20117407,718,718,718,718,0
20231114,135200,20117407,718,718,718,718,286
20231114,135100,19912059,719,719,719,719,1995
20231114,135000,18477654,719,719,719,719,0
20231114,134900,18477654,719,719,719,719,0
20231114,134800,18477654,719,719,719,719,100
20231114,134700,18405754,720,720,720,720,0
20231114,134600,18405754,720,720,720,720,0
20231114,134500,18405754,720,720,720,720,0
20231114,134400,18405754,720,720,720,720,0
20231114,134300,18405754,720,720,720,720,1400
20231114,134200,17397754,720,720,720,720,0
20231114,134100,17397754,720,720,720,720,0
20231114,134000,17397754,720,720,720,720,0
20231114,133900,17397754,720,720,720,720,0
20231114,133800,17397754,720,720,720,720,0
20231114,133700,17397754,720,720,720,720,0
20231114,133600,17397754,720,720,720,720,0
20231114,133500,17397754,720,720,720,720,1
20231114,133400,17397034,720,720,720,720,500
20231114,133300,17037034,720,720,720,720,0
20231114,133200,17037034,720,720,720,720,0
20231114,133100,17037034,720,720,720,720,0
20231114,133000,17037034,720,720,720,720,0
20231114,132900,17037034,720,720,720,720,115
20231114,132800,16954234,720,720,720,720,0
20231114,132700,16954234,720,720,720,720,0
20231114,132600,16954234,720,720,720,720,0
20231114,132500,16954234,720,720,720,720,0
20231114,132400,16954234,720,720,720,720,0
20231114,132300,16954234,720,720,720,720,0
20231114,132200,16954234,720,720,720,720,0
20231114,132100,16954234,720,720,720,720,0
20231114,132000,16954234,720,720,720,720,0
20231114,131900,16954234,720,720,720,720,43
20231114,131800,16923274,721,721,721,721,0
20231114,131700,16923274,721,721,721,721,0
20231114,131600,16923274,721,721,721,721,0
20231114,131500,16923274,721,721,721,721,0
20231114,131400,16923274,721,721,721,721,0
20231114,131300,16923274,721,721,721,721,0
20231114,131200,16923274,721,721,721,721,0
20231114,131100,16923274,721,721,721,721,0
20231114,131000,16923274,721,721,721,721,0
20231114,130900,16923274,721,721,721,721,0
20231114,130800,16923274,721,721,721,721,0
20231114,130700,16923274,721,721,721,721,200
20231114,130600,16779074,721,721,721,721,0
20231114,130500,16779074,721,721,721,721,12
20231114,130400,16770422,721,721,721,721,0
20231114,130300,16770422,721,721,721,721,0
20231114,130200,16770422,721,721,721,721,0
20231114,130100,16770422,721,721,721,721,0
20231114,130000,16770422,721,721,721,721,0
20231114,125900,16770422,721,721,721,721,0
20231114,125800,16770422,721,721,721,721,0
20231114,125700,16770422,721,721,721,721,0
20231114,125600,16770422,721,721,721,721,0
20231114,125500,16770422,721,721,721,721,0
20231114,125400,16770422,721,721,721,721,0
20231114,125300,16770422,721,721,721,721,0
20231114,125200,16770422,721,721,721,721,0
20231114,125100,16770422,721,721,721,721,0
20231114,125000,16770422,721,721,721,721,0
20231114,124900,16770422,721,720,721,720,20
20231114,124800,16756005,720,720,720,720,23
20231114,124700,16739445,719,719,719,719,0
20231114,124600,16739445,719,719,719,719,0
20231114,124500,16739445,719,719,719,719,0
20231114,124400,16739445,719,719,719,719,55
20231114,124300,16699900,720,720,720,720,666
20231114,124200,16220380,721,721,721,721,0
20231114,124100,16220380,721,721,721,721,538
20231114,124000,15832482,721,721,721,721,0
20231114,123900,15832482,721,721,721,721,0
20231114,123800,15832482,721,721,721,721,0
20231114,123700,15832482,721,721,721,721,0
20231114,123600,15832482,721,721,721,721,0
20231114,123500,15832482,721,721,721,721,0
20231114,123400,15832482,721,721,721,721,0
20231114,123300,15832482,721,721,721,721,0
20231114,123200,15832482,721,721,721,721,0
20231114,123100,15832482,721,721,721,721,0
20231114,123000,15832482,721,721,721,721,0
20231114,122900,15832482,721,721,721,721,2015
20231114,122800,14379667,721,721,721,721,0
20231114,122700,14379667,721,721,721,721,0
20231114,122600,14379667,721,721,721,721,66
20231114,122500,14332081,721,721,721,721,0
20231114,122400,14332081,721,721,721,721,0
20231114,122300,14332081,721,721,721,721,0
20231114,122200,14332081,721,721,721,721,0
20231114,122100,14332081,721,721,721,721,1
20231114,122000,14331360,721,721,721,721,0
20231114,121900,14331360,721,721,721,721,0
20231114,121800,14331360,721,721,721,721,0
20231114,121700,14331360,721,721,721,721,0
20231114,121600,14331360,721,721,721,721,0
20231114,121500,14331360,721,721,721,721,0
20231114,121400,14331360,721,721,721,721,0
20231114,121300,14331360,721,721,721,721,0
20231114,121200,14331360,721,721,721,721,0
20231114,121100,14331360,721,721,721,721,0
20231114,121000,14331360,721,721,721,721,62
20231114,120900,14286658,720,720,720,720,0
20231114,120800,14286658,720,720,720,720,0
20231114,120700,14286658,720,720,720,720,1000
20231114,120600,13566658,720,720,720,720,0
20231114,120500,13566658,720,720,720,720,0
20231114,120400,13566658,720,720,720,720,0
20231114,120300,13566658,720,720,720,720,5
20231114,120200,13563058,721,721,721,721,0
20231114,120100,13563058,721,721,721,721,0
20231114,120000,13563058,721,721,721,721,0
20231114,115900,13563058,721,721,721,721,0
20231114,115800,13563058,721,721,721,721,0
20231114,115700,13563058,721,721,721,721,0
20231114,115600,13563058,721,721,721,721,0
20231114,115500,13563058,721,721,721,721,0
20231114,115400,13563058,721,721,721,721,0
20231114,115300,13563058,721,721,721,721,0
20231114,115200,13563058,721,721,721,721,0
20231114,115100,13563058,721,721,721,721,0
20231114,115000,13563058,721,721,721,721,0
20231114,114900,13563058,721,721,721,721,0
20231114,114800,13563058,721,721,721,721,0
20231114,114700,13563058,721,721,721,721,0
20231114,114600,13563058,721,721,721,721,0
20231114,114500,13563058,721,721,721,721,0
20231114,114400,13563058,721,721,721,721,0
20231114,114300,13563058,721,721,721,721,0
20231114,114200,13563058,721,721,721,721,0
20231114,114100,13563058,721,721,721,721,0
20231114,114000,13563058,721,721,721,721,0
20231114,113900,13563058,721,721,721,721,0
20231114,113800,13563058,721,721,721,721,0
20231114,113700,13563058,721,721,721,721,0
20231114,113600,13563058,721,721,721,721,0
20231114,113500,13563058,721,721,721,721,0
20231114,113400,13563058,721,721,721,721,1
20231114,113300,13562337,719,719,719,719,0
20231114,113200,13562337,719,719,719,719,300
20231114,113100,13346637,720,720,720,720,0
20231114,113000,13346637,720,720,720,720,0
20231114,112900,13346637,720,720,720,720,68
20231114,112800,13297677,722,722,722,722,0
20231114,112700,13297677,722,722,722,722,10
20231114,112600,13290457,722,722,722,722,0
20231114,112500,13290457,722,722,722,722,0
20231114,112400,13290457,722,722,722,722,0
20231114,112300,13290457,722,722,722,722,0
20231114,112200,13290457,722,722,722,722,0
20231114,112100,13290457,722,722,722,722,0
20231114,112000,13290457,722,722,722,722,0
20231114,111900,13290457,722,722,722,722,0
20231114,111800,13290457,722,722,722,722,0
20231114,111700,13290457,722,722,722,722,0
20231114,111600,13290457,722,722,722,722,0
20231114,111500,13290457,722,722,722,722,0
20231114,111400,13290457,722,722,722,722,53
20231114,111300,13252191,722,722,722,722,0
20231114,111200,13252191,722,722,722,722,0
20231114,111100,13252191,722,722,722,722,0
20231114,111000,13252191,722,722,722,722,0
20231114,110900,13252191,722,722,722,722,0
20231114,110800,13252191,722,722,722,722,0
20231114,110700,13252191,722,722,722,722,0
20231114,110600,13252191,722,722,722,722,0
20231114,110500,13252191,722,722,722,722,0
20231114,110400,13252191,722,722,722,722,0
20231114,110300,13252191,722,722,722,722,1
20231114,110200,13251469,721,721,721,721,0
20231114,110100,13251469,721,721,721,721,76
20231114,110000,13196673,723,722,723,722,4
20231114,105900,13193784,721,721,721,721,0
20231114,105800,13193784,721,721,721,721,414
20231114,105700,12895290,721,721,721,721,0
20231114,105600,12895290,721,721,721,721,0
20231114,105500,12895290,721,721,721,721,0
20231114,105400,12895290,721,721,721,721,0
20231114,105300,12895290,721,721,721,721,0
20231114,105200,12895290,721,721,721,721,10
20231114,105100,12888080,721,721,721,721,0
20231114,105000,12888080,721,721,721,721,1
20231114,104900,12887359,721,721,721,721,0
20231114,104800,12887359,721,721,721,721,0
20231114,104700,12887359,721,721,721,721,0
20231114,104600,12887359,721,721,721,721,0
20231114,104500,12887359,721,721,721,721,0
20231114,104400,12887359,721,721,721,721,0
20231114,104300,12887359,721,721,721,721,15
20231114,104200,12876544,721,721,721,721,34
20231114,104100,12852030,721,721,721,721,0
20231114,104000,12852030,721,721,721,721,0
20231114,103900,12852030,721,721,721,721,413
20231114,103800,12554257,721,721,721,721,0
20231114,103700,12554257,721,721,721,721,1087
20231114,103600,11770530,721,721,721,721,0
20231114,103500,11770530,721,721,721,721,0
20231114,103400,11770530,721,721,721,721,0
20231114,103300,11770530,721,721,721,721,0
20231114,103200,11770530,721,721,721,721,0
20231114,103100,11770530,721,721,721,721,0
20231114,103000,11770530,721,721,721,721,0
20231114,102900,11770530,721,721,721,721,0
20231114,102800,11770530,721,721,721,721,0
20231114,102700,11770530,721,721,721,721,550
20231114,102600,11373980,720,720,720,720,0
20231114,102500,11373980,720,720,720,720,102
20231114,102400,11300540,719,719,719,719,0
20231114,102300,11300540,719,719,719,719,0
20231114,102200,11300540,719,719,719,719,0
20231114,102100,11300540,719,719,719,719,0
20231114,102000,11300540,719,719,719,719,1036
20231114,101900,10555656,720,720,720,720,0
20231114,101800,10555656,720,720,720,720,0
20231114,101700,10555656,720,720,720,720,0
20231114,101600,10555656,720,720,720,720,1
20231114,101500,10554936,720,720,720,720,0
20231114,101400,10554936,720,720,720,720,0
20231114,101300,10554936,720,720,720,720,0
20231114,101200,10554936,720,720,720,720,0
20231114,101100,10554936,720,720,720,720,0
20231114,101000,10554936,720,720,720,720,0
20231114,100900,10554936,720,720,720,720,0
20231114,100800,10554936,720,720,720,720,11
20231114,100700,10547016,719,719,719,719,0
20231114,100600,10547016,719,719,719,719,0
20231114,100500,10547016,719,719,719,719,0
20231114,100400,10547016,719,719,719,719,0
20231114,100300,10547016,719,719,719,719,0
20231114,100200,10547016,719,719,719,719,0
20231114,100100,10547016,719,719,719,719,0
20231114,100000,10547016,719,719,719,719,23
20231114,095900,10530479,719,719,719,719,0
20231114,095800,10530479,719,719,719,719,1
20231114,095700,10529760,719,719,719,719,1
20231114,095600,10529041,718,718,718,718,0
20231114,095500,10529041,718,718,718,718,2
20231114,095400,10527605,718,718,718,718,0
20231114,095300,10527605,718,718,718,718,0
20231114,095200,10527605,718,718,718,718,2
20231114,095100,10526169,716,716,716,716,0
20231114,095000,10526169,716,716,716,716,998
20231114,094900,9811601,715,715,715,715,0
20231114,094800,9811601,715,716,716,715,6
20231114,094700,9807309,716,716,716,716,7
20231114,094600,9802297,717,717,717,717,8
20231114,094500,9796561,718,716,718,716,182
20231114,094400,9666245,720,720,720,720,0
20231114,094300,9666245,720,720,720,720,0
20231114,094200,9666245,720,720,720,720,0
20231114,094100,9666245,720,720,720,720,0
20231114,094000,9666245,720,720,720,720,2
20231114,093900,9664805,720,720,720,720,4
20231114,093800,9661925,720,720,720,720,10
20231114,093700,9654725,720,720,720,720,3
20231114,093600,9652565,720,720,720,720,0
20231114,093500,9652565,720,720,720,720,0
20231114,093400,9652565,720,720,720,720,0
20231114,093300,9652565,720,720,720,720,6
20231114,093200,9648245,720,720,720,720,12
20231114,093100,9639605,720,720,720,720,9
20231114,093000,9633125,720,720,720,720,0
20231114,092900,9633125,720,720,720,720,10
20231114,092800,9625925,720,720,720,720,0
20231114,092700,9625925,720,719,720,719,4
20231114,092600,9623048,720,720,720,720,0
20231114,092500,9623048,720,720,720,720,0
20231114,092400,9623048,720,720,720,720,0
20231114,092300,9623048,720,720,720,720,0
20231114,092200,9623048,720,720,720,720,69
20231114,092100,9573368,720,720,720,720,14
20231114,092000,9563288,720,720,720,720,0
20231114,091900,9563288,720,720,720,720,10
20231114,091800,9556088,715,715,715,715,1
20231114,091700,9555373,715,715,715,715,0
20231114,091600,9555373,715,715,715,715,0
20231114,091500,9555373,715,715,715,715,0
20231114,091400,9555373,715,715,715,714,176
20231114,091300,9429573,715,720,720,715,1077
20231114,091200,8658397,720,720,720,720,1
20231114,091100,8657677,720,720,720,720,0
20231114,091000,8657677,720,720,720,720,1
20231114,090900,8656957,710,717,717,710,1000
20231114,090800,7943774,720,720,720,720,0
20231114,090700,7943774,720,720,720,720,1
20231114,090600,7943054,720,720,720,720,1
20231114,090500,7942334,721,721,721,721,0
20231114,090400,7942334,721,721,721,721,0
20231114,090300,7942334,721,721,721,721,272
20231114,090200,7746222,721,721,721,721,352
20231114,090100,7492430,717,717,717,717,920
20231114,090000,6832790,716,709,716,709,9628