stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231116,185800,39703120,740,740,740,740,344
20231116,185700,39703120,740,740,740,740,0
20231116,185600,39703120,740,740,740,740,0
20231116,185500,39703120,740,740,740,740,0
20231116,185400,39703120,740,740,740,740,0
20231116,185300,39703120,740,740,740,740,0
20231116,185200,39703120,740,740,740,740,0
20231116,185100,39703120,740,740,740,740,0
20231116,185000,39703120,740,740,740,740,0
20231116,184900,39703120,740,740,740,740,0
20231116,184800,39703120,740,740,740,740,0
20231116,184700,39703120,740,740,740,740,0
20231116,184600,39703120,740,740,740,740,0
20231116,184500,39703120,740,740,740,740,0
20231116,184400,39703120,740,740,740,740,0
20231116,184300,39703120,740,740,740,740,0
20231116,184200,39703120,740,740,740,740,0
20231116,184100,39703120,740,740,740,740,0
20231116,184000,39703120,740,740,740,740,0
20231116,183900,39703120,740,740,740,740,0
20231116,183800,39703120,740,740,740,740,0
20231116,183700,39703120,740,740,740,740,0
20231116,183600,39703120,740,740,740,740,0
20231116,183500,39703120,740,740,740,740,0
20231116,183400,39703120,740,740,740,740,0
20231116,183300,39703120,740,740,740,740,0
20231116,183200,39703120,740,740,740,740,0
20231116,183100,39703120,740,740,740,740,0
20231116,183000,39703120,740,740,740,740,0
20231116,182900,39703120,740,740,740,740,0
20231116,182800,39703120,740,740,740,740,344
20231116,182700,39703120,740,740,740,740,0
20231116,182600,39703120,740,740,740,740,0
20231116,182500,39703120,740,740,740,740,0
20231116,182400,39703120,740,740,740,740,0
20231116,182300,39703120,740,740,740,740,0
20231116,182200,39703120,740,740,740,740,0
20231116,182100,39703120,740,740,740,740,0
20231116,182000,39703120,740,740,740,740,0
20231116,181900,39703120,740,740,740,740,0
20231116,181800,39703120,740,740,740,740,0
20231116,181700,39703120,740,740,740,740,0
20231116,181600,39703120,740,740,740,740,0
20231116,181500,39703120,740,740,740,740,0
20231116,181400,39703120,740,740,740,740,0
20231116,181300,39703120,740,740,740,740,0
20231116,181200,39703120,740,740,740,740,0
20231116,181100,39703120,740,740,740,740,0
20231116,181000,39703120,740,740,740,740,0
20231116,180900,39703120,740,740,740,740,0
20231116,180800,39703120,740,740,740,740,0
20231116,180700,39703120,740,740,740,740,0
20231116,180600,39703120,740,740,740,740,0
20231116,180500,39703120,740,740,740,740,0
20231116,180400,39703120,740,740,740,740,0
20231116,180300,39703120,740,740,740,740,0
20231116,180200,39703120,740,740,740,740,0
20231116,180100,39703120,740,740,740,740,0
20231116,180000,39703120,740,740,740,740,0
20231116,175900,39703120,740,740,740,740,0
20231116,175800,39703120,740,740,740,740,344
20231116,175700,39703120,740,740,740,740,0
20231116,175600,39703120,740,740,740,740,0
20231116,175500,39703120,740,740,740,740,0
20231116,175400,39703120,740,740,740,740,0
20231116,175300,39703120,740,740,740,740,0
20231116,175200,39703120,740,740,740,740,0
20231116,175100,39703120,740,740,740,740,0
20231116,175000,39703120,740,740,740,740,0
20231116,174900,39703120,740,740,740,740,0
20231116,174800,39703120,740,740,740,740,0
20231116,174700,39703120,740,740,740,740,0
20231116,174600,39703120,740,740,740,740,0
20231116,174500,39703120,740,740,740,740,0
20231116,174400,39703120,740,740,740,740,0
20231116,174300,39703120,740,740,740,740,0
20231116,174200,39703120,740,740,740,740,0
20231116,174100,39703120,740,740,740,740,0
20231116,174000,39703120,740,740,740,740,0
20231116,173900,39703120,740,740,740,740,0
20231116,173800,39703120,740,740,740,740,0
20231116,173700,39703120,740,740,740,740,0
20231116,173600,39703120,740,740,740,740,0
20231116,173500,39703120,740,740,740,740,0
20231116,173400,39703120,740,740,740,740,0
20231116,173300,39703120,740,740,740,740,0
20231116,173200,39703120,740,740,740,740,0
20231116,173100,39703120,740,740,740,740,0
20231116,173000,39703120,740,740,740,740,0
20231116,172900,39703120,740,740,740,740,0
20231116,172800,39703120,740,740,740,740,344
20231116,172700,39703120,740,740,740,740,0
20231116,172600,39703120,740,740,740,740,0
20231116,172500,39703120,740,740,740,740,0
20231116,172400,39703120,740,740,740,740,0
20231116,172300,39703120,740,740,740,740,0
20231116,172200,39703120,740,740,740,740,0
20231116,172100,39703120,740,740,740,740,0
20231116,172000,39703120,740,740,740,740,0
20231116,171900,39703120,740,740,740,740,0
20231116,171800,39703120,740,740,740,740,0
20231116,171700,39703120,740,740,740,740,0
20231116,171600,39703120,740,740,740,740,0
20231116,171500,39703120,740,740,740,740,0
20231116,171400,39703120,740,740,740,740,0
20231116,171300,39703120,740,740,740,740,0
20231116,171200,39703120,740,740,740,740,0
20231116,171100,39703120,740,740,740,740,0
20231116,171000,39703120,740,740,740,740,0
20231116,170900,39703120,740,740,740,740,0
20231116,170800,39703120,740,740,740,740,0
20231116,170700,39703120,740,740,740,740,0
20231116,170600,39703120,740,740,740,740,0
20231116,170500,39703120,740,740,740,740,0
20231116,170400,39703120,740,740,740,740,0
20231116,170300,39703120,740,740,740,740,0
20231116,170200,39703120,740,740,740,740,0
20231116,170100,39703120,740,740,740,740,0
20231116,170000,39703120,740,740,740,740,0
20231116,165900,39703120,740,740,740,740,0
20231116,165800,39703120,740,740,740,740,344
20231116,165700,39703120,740,740,740,740,0
20231116,165600,39703120,740,740,740,740,0
20231116,165500,39703120,740,740,740,740,0
20231116,165400,39703120,740,740,740,740,0
20231116,165300,39703120,740,740,740,740,0
20231116,165200,39703120,740,740,740,740,0
20231116,165100,39703120,740,740,740,740,0
20231116,165000,39703120,740,740,740,740,0
20231116,164900,39703120,740,740,740,740,0
20231116,164800,39703120,740,740,740,740,0
20231116,164700,39703120,740,740,740,740,0
20231116,164600,39703120,740,740,740,740,0
20231116,164500,39703120,740,740,740,740,0
20231116,164400,39703120,740,740,740,740,0
20231116,164300,39703120,740,740,740,740,0
20231116,164200,39703120,740,740,740,740,0
20231116,164100,39703120,740,740,740,740,0
20231116,164000,39703120,740,740,740,740,0
20231116,163900,39703120,740,740,740,740,0
20231116,163800,39703120,740,740,740,740,0
20231116,163700,39703120,740,740,740,740,0
20231116,163600,39703120,740,740,740,740,0
20231116,163500,39703120,740,740,740,740,0
20231116,163400,39703120,740,740,740,740,0
20231116,163300,39703120,740,740,740,740,0
20231116,163200,39703120,740,740,740,740,0
20231116,163100,39703120,740,740,740,740,0
20231116,163000,39703120,740,740,740,740,344
20231116,162900,39448560,746,746,746,746,0
20231116,162800,39448560,746,746,746,746,0
20231116,162700,39448560,746,746,746,746,0
20231116,162600,39448560,746,746,746,746,0
20231116,162500,39448560,746,746,746,746,0
20231116,162400,39448560,746,746,746,746,0
20231116,162300,39448560,746,746,746,746,0
20231116,162200,39448560,746,746,746,746,0
20231116,162100,39448560,746,746,746,746,0
20231116,162000,39448560,746,746,746,746,0
20231116,161900,39448560,746,746,746,746,0
20231116,161800,39448560,746,746,746,746,0
20231116,161700,39448560,746,746,746,746,1
20231116,161600,39447814,747,747,747,747,0
20231116,161500,39447814,747,747,747,747,23
20231116,161400,39430633,747,747,747,747,0
20231116,161300,39430633,747,747,747,747,0
20231116,161200,39430633,747,747,747,747,0
20231116,161100,39430633,747,747,747,747,0
20231116,161000,39430633,747,747,747,747,6
20231116,160900,39426151,747,747,747,747,0
20231116,160800,39426151,747,747,747,747,0
20231116,160700,39426151,747,747,747,747,0
20231116,160600,39426151,747,747,747,747,0
20231116,160500,39426151,747,747,747,747,0
20231116,160400,39426151,747,747,747,747,0
20231116,160300,39426151,747,747,747,747,0
20231116,160200,39426151,747,747,747,747,0
20231116,160100,39426151,747,747,747,747,0
20231116,160000,39426151,747,747,747,747,0
20231116,155900,39426151,747,747,747,747,0
20231116,155800,39426151,747,747,747,747,251
20231116,155700,39238654,747,747,747,747,0
20231116,155600,39238654,747,747,747,747,0
20231116,155500,39238654,747,747,747,747,0
20231116,155400,39238654,747,747,747,747,0
20231116,155300,39238654,747,747,747,747,0
20231116,155200,39238654,747,747,747,747,3
20231116,155100,39236413,747,747,747,747,0
20231116,155000,39236413,747,747,747,747,0
20231116,154900,39236413,747,747,747,747,0
20231116,154800,39236413,747,747,747,747,0
20231116,154700,39236413,747,747,747,747,0
20231116,154600,39236413,747,747,747,747,0
20231116,154500,39236413,747,747,747,747,0
20231116,154400,39236413,747,747,747,747,0
20231116,154300,39236413,747,747,747,747,0
20231116,154200,39236413,747,747,747,747,0
20231116,154100,39236413,747,747,747,747,0
20231116,154000,39236413,747,747,747,747,0
20231116,153900,39236413,747,747,747,747,0
20231116,153800,39236413,747,747,747,747,0
20231116,153700,39236413,747,747,747,747,0
20231116,153600,39236413,747,747,747,747,0
20231116,153500,39236413,747,747,747,747,0
20231116,153400,39236413,747,747,747,747,0
20231116,153300,39236413,747,747,747,747,0
20231116,153200,39236413,747,747,747,747,0
20231116,153100,39236413,747,747,747,747,0
20231116,153000,39236413,747,747,747,747,0
20231116,152900,39236413,747,747,747,747,0
20231116,152800,39236413,747,747,747,747,0
20231116,152700,39236413,747,747,747,747,0
20231116,152600,39236413,747,747,747,747,0
20231116,152500,39236413,747,747,747,747,0
20231116,152400,39236413,747,747,747,747,54
20231116,152300,39196075,747,747,747,747,0
20231116,152200,39196075,747,747,747,747,0
20231116,152100,39196075,747,747,747,747,0
20231116,152000,39196075,747,747,747,747,0
20231116,151900,39196075,747,746,747,746,2
20231116,151800,39194582,744,744,744,744,0
20231116,151700,39194582,744,744,744,744,0
20231116,151600,39194582,744,744,744,744,0
20231116,151500,39194582,744,744,744,744,0
20231116,151400,39194582,744,744,744,744,0
20231116,151300,39194582,744,744,744,744,0
20231116,151200,39194582,744,744,744,744,67
20231116,151100,39144734,744,744,744,744,0
20231116,151000,39144734,744,744,744,744,101
20231116,150900,39069590,748,748,748,748,0
20231116,150800,39069590,748,748,748,748,0
20231116,150700,39069590,748,748,748,748,0
20231116,150600,39069590,748,748,748,748,2
20231116,150500,39068094,745,745,745,745,0
20231116,150400,39068094,745,745,745,745,0
20231116,150300,39068094,745,745,745,745,100
20231116,150200,38993594,745,745,745,745,0
20231116,150100,38993594,745,745,745,745,0
20231116,150000,38993594,745,745,745,745,323
20231116,145900,38752959,745,745,745,745,232
20231116,145800,38580119,745,745,745,745,271
20231116,145700,38378224,745,745,745,745,145
20231116,145600,38270199,745,745,745,745,29
20231116,145500,38248594,745,745,745,745,1
20231116,145400,38247849,745,745,745,745,1279
20231116,145300,37294994,745,746,746,745,788
20231116,145200,36707706,745,745,745,745,0
20231116,145100,36707706,745,745,745,745,0
20231116,145000,36707706,745,745,745,745,0
20231116,144900,36707706,745,745,745,745,0
20231116,144800,36707706,745,745,745,745,0
20231116,144700,36707706,745,745,745,745,0
20231116,144600,36707706,745,745,745,745,0
20231116,144500,36707706,745,745,745,745,1
20231116,144400,36706961,750,750,750,750,0
20231116,144300,36706961,750,750,750,750,0
20231116,144200,36706961,750,750,750,750,0
20231116,144100,36706961,750,750,750,750,0
20231116,144000,36706961,750,750,750,750,0
20231116,143900,36706961,750,748,750,748,850
20231116,143800,36069870,749,749,749,749,0
20231116,143700,36069870,749,749,749,749,0
20231116,143600,36069870,749,749,749,749,20
20231116,143500,36054890,748,748,748,748,638
20231116,143400,35577666,748,748,748,748,300
20231116,143300,35353266,748,748,748,748,0
20231116,143200,35353266,748,748,748,748,40
20231116,143100,35323346,745,745,745,745,1
20231116,143000,35322601,745,745,745,745,401
20231116,142900,35023856,749,749,749,749,0
20231116,142800,35023856,749,749,749,749,111
20231116,142700,34940717,749,749,749,749,0
20231116,142600,34940717,749,749,749,749,0
20231116,142500,34940717,749,749,749,749,577
20231116,142400,34508544,750,746,750,746,4438
20231116,142300,31189200,746,746,746,746,25
20231116,142200,31170550,746,744,746,744,9016
20231116,142100,24446577,744,744,744,744,0
20231116,142000,24446577,744,740,744,740,1000
20231116,141900,23706543,740,740,740,740,5
20231116,141800,23702843,739,739,739,739,1
20231116,141700,23702104,738,738,738,738,1
20231116,141600,23701366,736,736,736,736,1
20231116,141500,23700630,737,737,737,737,0
20231116,141400,23700630,737,737,737,737,0
20231116,141300,23700630,737,737,737,737,0
20231116,141200,23700630,737,737,737,737,0
20231116,141100,23700630,737,736,737,736,4
20231116,141000,23697685,740,740,740,740,0
20231116,140900,23697685,740,740,740,740,0
20231116,140800,23697685,740,740,740,740,0
20231116,140700,23697685,740,740,740,740,0
20231116,140600,23697685,740,740,740,740,0
20231116,140500,23697685,740,740,740,740,0
20231116,140400,23697685,740,740,740,740,1
20231116,140300,23696945,740,740,740,740,0
20231116,140200,23696945,740,740,740,740,5
20231116,140100,23693245,739,739,739,739,0
20231116,140000,23693245,739,739,739,739,0
20231116,135900,23693245,739,739,739,739,504
20231116,135800,23320789,739,744,744,739,141
20231116,135700,23216030,739,739,739,739,201
20231116,135600,23067491,742,742,742,742,125
20231116,135500,22974741,744,744,744,744,0
20231116,135400,22974741,744,744,744,744,0
20231116,135300,22974741,744,744,744,744,0
20231116,135200,22974741,744,744,744,744,0
20231116,135100,22974741,744,744,744,744,18
20231116,135000,22961349,742,742,742,742,0
20231116,134900,22961349,742,742,742,742,12
20231116,134800,22952445,742,741,742,739,156
20231116,134700,22836719,742,742,742,742,0
20231116,134600,22836719,742,742,742,742,0
20231116,134500,22836719,742,742,742,742,0
20231116,134400,22836719,742,742,742,742,300
20231116,134300,22614119,741,741,741,741,0
20231116,134200,22614119,741,741,741,741,200
20231116,134100,22465919,741,741,741,741,0
20231116,134000,22465919,741,741,741,741,80
20231116,133900,22406639,742,742,742,742,0
20231116,133800,22406639,742,742,742,742,27
20231116,133700,22386605,742,742,742,742,0
20231116,133600,22386605,742,742,742,742,0
20231116,133500,22386605,742,742,742,742,0
20231116,133400,22386605,742,742,742,742,1
20231116,133300,22385863,743,743,743,743,0
20231116,133200,22385863,743,743,743,743,1
20231116,133100,22385120,744,744,744,744,0
20231116,133000,22385120,744,744,744,744,0
20231116,132900,22385120,744,744,744,744,112
20231116,132800,22301792,744,744,744,744,0
20231116,132700,22301792,744,744,744,744,0
20231116,132600,22301792,744,744,744,744,0
20231116,132500,22301792,744,743,744,743,106
20231116,132400,22223028,743,743,743,743,30
20231116,132300,22200738,744,744,744,744,0
20231116,132200,22200738,744,744,744,744,44
20231116,132100,22168002,743,743,743,743,0
20231116,132000,22168002,743,743,743,743,199
20231116,131900,22020145,741,741,741,741,20
20231116,131800,22005325,741,741,741,741,0
20231116,131700,22005325,741,741,741,741,30
20231116,131600,21983095,741,741,741,741,1545
20231116,131500,20838250,741,741,741,741,0
20231116,131400,20838250,741,741,741,741,0
20231116,131300,20838250,741,741,741,741,0
20231116,131200,20838250,741,741,741,741,0
20231116,131100,20838250,741,741,741,741,0
20231116,131000,20838250,741,741,741,741,4169
20231116,130900,17749021,743,743,743,743,0
20231116,130800,17749021,743,743,743,743,0
20231116,130700,17749021,743,743,743,743,0
20231116,130600,17749021,743,743,743,743,1
20231116,130500,17748278,741,741,741,741,10
20231116,130400,17740868,743,743,743,743,100
20231116,130300,17666568,741,741,741,741,4
20231116,130200,17663604,741,741,741,741,470
20231116,130100,17315334,741,741,741,741,0
20231116,130000,17315334,741,741,741,741,0
20231116,125900,17315334,741,741,741,741,0
20231116,125800,17315334,741,741,741,741,0
20231116,125700,17315334,741,741,741,741,0
20231116,125600,17315334,741,741,741,741,0
20231116,125500,17315334,741,741,741,741,0
20231116,125400,17315334,741,741,741,741,0
20231116,125300,17315334,741,741,741,741,0
20231116,125200,17315334,741,741,741,741,100
20231116,125100,17241234,736,736,736,736,0
20231116,125000,17241234,736,736,736,736,0
20231116,124900,17241234,736,736,736,736,0
20231116,124800,17241234,736,736,736,736,73
20231116,124700,17187506,735,735,735,735,0
20231116,124600,17187506,735,735,735,735,0
20231116,124500,17187506,735,735,735,735,0
20231116,124400,17187506,735,735,735,735,0
20231116,124300,17187506,735,735,735,735,0
20231116,124200,17187506,735,735,735,735,0
20231116,124100,17187506,735,735,735,735,0
20231116,124000,17187506,735,735,735,735,0
20231116,123900,17187506,735,735,735,735,0
20231116,123800,17187506,735,735,735,735,0
20231116,123700,17187506,735,735,735,735,0
20231116,123600,17187506,735,735,735,735,0
20231116,123500,17187506,735,735,735,735,0
20231116,123400,17187506,735,735,735,735,0
20231116,123300,17187506,735,735,735,735,0
20231116,123200,17187506,735,735,735,735,0
20231116,123100,17187506,735,735,735,735,0
20231116,123000,17187506,735,735,735,735,0
20231116,122900,17187506,735,735,735,735,0
20231116,122800,17187506,735,735,735,735,0
20231116,122700,17187506,735,735,735,735,0
20231116,122600,17187506,735,735,735,735,0
20231116,122500,17187506,735,735,735,735,0
20231116,122400,17187506,735,735,735,735,0
20231116,122300,17187506,735,735,735,735,100
20231116,122200,17114006,734,738,738,734,5450
20231116,122100,13111202,738,738,738,738,400
20231116,122000,12816002,738,738,738,738,0
20231116,121900,12816002,738,738,738,738,0
20231116,121800,12816002,738,738,738,738,0
20231116,121700,12816002,738,738,738,738,0
20231116,121600,12816002,738,738,738,738,0
20231116,121500,12816002,738,738,738,738,0
20231116,121400,12816002,738,738,738,738,0
20231116,121300,12816002,738,738,738,738,0
20231116,121200,12816002,738,738,738,738,0
20231116,121100,12816002,738,738,738,738,0
20231116,121000,12816002,738,738,738,738,0
20231116,120900,12816002,738,738,738,738,0
20231116,120800,12816002,738,738,738,738,0
20231116,120700,12816002,738,738,738,738,30
20231116,120600,12793862,738,738,738,738,0
20231116,120500,12793862,738,739,739,738,20
20231116,120400,12779088,738,738,738,738,0
20231116,120300,12779088,738,738,738,738,0
20231116,120200,12779088,738,738,738,738,0
20231116,120100,12779088,738,738,738,738,0
20231116,120000,12779088,738,738,738,738,0
20231116,115900,12779088,738,738,738,738,0
20231116,115800,12779088,738,738,738,738,0
20231116,115700,12779088,738,738,738,738,0
20231116,115600,12779088,738,738,738,738,0
20231116,115500,12779088,738,738,738,738,10
20231116,115400,12771708,738,738,738,738,0
20231116,115300,12771708,738,740,740,738,2664
20231116,115200,10804372,740,740,740,740,108
20231116,115100,10724452,744,744,744,744,0
20231116,115000,10724452,744,744,744,744,0
20231116,114900,10724452,744,744,744,744,0
20231116,114800,10724452,744,744,744,744,0
20231116,114700,10724452,744,744,744,744,0
20231116,114600,10724452,744,744,744,744,0
20231116,114500,10724452,744,744,744,744,0
20231116,114400,10724452,744,744,744,744,200
20231116,114300,10575652,739,739,739,739,0
20231116,114200,10575652,739,739,739,739,0
20231116,114100,10575652,739,739,739,739,200
20231116,114000,10427852,746,746,746,746,0
20231116,113900,10427852,746,746,746,746,0
20231116,113800,10427852,746,746,746,746,0
20231116,113700,10427852,746,746,746,746,0
20231116,113600,10427852,746,746,746,746,0
20231116,113500,10427852,746,746,746,746,0
20231116,113400,10427852,746,746,746,746,0
20231116,113300,10427852,746,746,746,746,0
20231116,113200,10427852,746,746,746,746,0
20231116,113100,10427852,746,746,746,746,0
20231116,113000,10427852,746,746,746,746,0
20231116,112900,10427852,746,746,746,746,0
20231116,112800,10427852,746,746,746,746,0
20231116,112700,10427852,746,746,746,746,150
20231116,112600,10315952,746,745,746,745,300
20231116,112500,10092398,746,746,746,746,0
20231116,112400,10092398,746,739,746,739,1160
20231116,112300,9234212,739,739,739,739,290
20231116,112200,9019902,739,739,739,739,0
20231116,112100,9019902,739,739,739,739,0
20231116,112000,9019902,739,739,739,739,0
20231116,111900,9019902,739,739,739,739,52
20231116,111800,8981474,739,739,739,739,0
20231116,111700,8981474,739,739,739,739,0
20231116,111600,8981474,739,739,739,739,0
20231116,111500,8981474,739,739,739,739,0
20231116,111400,8981474,739,739,739,739,0
20231116,111300,8981474,739,739,739,739,0
20231116,111200,8981474,739,739,739,739,0
20231116,111100,8981474,739,739,739,739,0
20231116,111000,8981474,739,739,739,739,67
20231116,110900,8931961,739,739,739,739,0
20231116,110800,8931961,739,739,739,739,0
20231116,110700,8931961,739,739,739,739,4
20231116,110600,8929005,740,740,740,740,0
20231116,110500,8929005,740,740,740,740,0
20231116,110400,8929005,740,740,740,740,400
20231116,110300,8633005,740,740,740,740,0
20231116,110200,8633005,740,740,740,740,0
20231116,110100,8633005,740,740,740,740,0
20231116,110000,8633005,740,740,740,740,0
20231116,105900,8633005,740,740,740,740,0
20231116,105800,8633005,740,740,740,740,0
20231116,105700,8633005,740,740,740,740,0
20231116,105600,8633005,740,740,740,740,0
20231116,105500,8633005,740,740,740,739,20
20231116,105400,8618206,740,740,740,740,77
20231116,105300,8561226,741,741,741,741,0
20231116,105200,8561226,741,741,741,741,0
20231116,105100,8561226,741,741,741,741,0
20231116,105000,8561226,741,741,741,741,0
20231116,104900,8561226,741,740,741,740,8
20231116,104800,8555299,741,740,741,740,1003
20231116,104700,7813031,740,740,740,740,1641
20231116,104600,6598691,740,740,740,740,0
20231116,104500,6598691,740,740,740,740,0
20231116,104400,6598691,740,740,740,740,0
20231116,104300,6598691,740,740,740,740,0
20231116,104200,6598691,740,740,740,740,0
20231116,104100,6598691,740,740,740,740,0
20231116,104000,6598691,740,740,740,740,0
20231116,103900,6598691,740,740,740,740,2
20231116,103800,6597211,740,740,740,740,1
20231116,103700,6596471,740,740,740,740,41
20231116,103600,6566131,740,739,740,739,2
20231116,103500,6564652,739,739,740,739,80
20231116,103400,6505493,739,739,739,739,58
20231116,103300,6462631,739,738,739,738,49
20231116,103200,6426459,731,731,731,731,10
20231116,103100,6419149,731,731,731,731,0
20231116,103000,6419149,731,731,731,731,0
20231116,102900,6419149,731,731,731,731,0
20231116,102800,6419149,731,730,731,730,523
20231116,102700,6037333,730,730,730,730,0
20231116,102600,6037333,730,730,730,730,0
20231116,102500,6037333,730,729,730,729,843
20231116,102400,5422783,729,729,729,729,2
20231116,102300,5421325,729,729,729,729,50
20231116,102200,5384875,729,729,729,729,0
20231116,102100,5384875,729,729,729,729,0
20231116,102000,5384875,729,729,729,729,0
20231116,101900,5384875,729,729,729,729,270
20231116,101800,5188045,729,729,729,729,0
20231116,101700,5188045,729,729,729,729,0
20231116,101600,5188045,729,729,729,729,150
20231116,101500,5078695,729,729,729,729,0
20231116,101400,5078695,729,729,729,729,0
20231116,101300,5078695,729,729,729,729,0
20231116,101200,5078695,729,729,729,729,0
20231116,101100,5078695,729,729,729,729,2
20231116,101000,5077237,729,730,731,729,6188
20231116,100900,558033,730,730,730,730,323
20231116,100800,322243,730,730,730,730,0
20231116,100700,322243,730,730,730,730,3
20231116,100600,320053,730,731,731,729,56
20231116,100500,279144,731,730,731,730,2
20231116,100400,277683,729,729,731,729,44
20231116,100300,245547,731,730,731,729,149
20231116,100200,136858,731,732,732,731,13
20231116,100100,127354,732,731,732,731,110
20231116,100000,46848,732,732,732,732,64