stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231120,185600,47565628,758,758,758,758,2770
20231120,185500,47565628,758,758,758,758,0
20231120,185400,47565628,758,758,758,758,0
20231120,185300,47565628,758,758,758,758,0
20231120,185200,47565628,758,758,758,758,0
20231120,185100,47565628,758,758,758,758,0
20231120,185000,47565628,758,758,758,758,0
20231120,184900,47565628,758,758,758,758,0
20231120,184800,47565628,758,758,758,758,0
20231120,184700,47565628,758,758,758,758,0
20231120,184600,47565628,758,758,758,758,0
20231120,184500,47565628,758,758,758,758,0
20231120,184400,47565628,758,758,758,758,0
20231120,184300,47565628,758,758,758,758,0
20231120,184200,47565628,758,758,758,758,0
20231120,184100,47565628,758,758,758,758,0
20231120,184000,47565628,758,758,758,758,0
20231120,183900,47565628,758,758,758,758,0
20231120,183800,47565628,758,758,758,758,0
20231120,183700,47565628,758,758,758,758,0
20231120,183600,47565628,758,758,758,758,0
20231120,183500,47565628,758,758,758,758,0
20231120,183400,47565628,758,758,758,758,0
20231120,183300,47565628,758,758,758,758,0
20231120,183200,47565628,758,758,758,758,0
20231120,183100,47565628,758,758,758,758,0
20231120,183000,47565628,758,758,758,758,0
20231120,182900,47565628,758,758,758,758,0
20231120,182800,47565628,758,758,758,758,0
20231120,182700,47565628,758,758,758,758,0
20231120,182600,47565628,758,758,758,758,2770
20231120,182500,47565628,758,758,758,758,0
20231120,182400,47565628,758,758,758,758,0
20231120,182300,47565628,758,758,758,758,0
20231120,182200,47565628,758,758,758,758,0
20231120,182100,47565628,758,758,758,758,0
20231120,182000,47565628,758,758,758,758,0
20231120,181900,47565628,758,758,758,758,0
20231120,181800,47565628,758,758,758,758,0
20231120,181700,47565628,758,758,758,758,0
20231120,181600,47565628,758,758,758,758,0
20231120,181500,47565628,758,758,758,758,0
20231120,181400,47565628,758,758,758,758,0
20231120,181300,47565628,758,758,758,758,0
20231120,181200,47565628,758,758,758,758,0
20231120,181100,47565628,758,758,758,758,0
20231120,181000,47565628,758,758,758,758,0
20231120,180900,47565628,758,758,758,758,0
20231120,180800,47565628,758,758,758,758,0
20231120,180700,47565628,758,758,758,758,0
20231120,180600,47565628,758,758,758,758,0
20231120,180500,47565628,758,758,758,758,0
20231120,180400,47565628,758,758,758,758,0
20231120,180300,47565628,758,758,758,758,0
20231120,180200,47565628,758,758,758,758,0
20231120,180100,47565628,758,758,758,758,0
20231120,180000,47565628,758,758,758,758,0
20231120,175900,47565628,758,758,758,758,0
20231120,175800,47565628,758,758,758,758,0
20231120,175700,47565628,758,758,758,758,0
20231120,175600,47565628,758,758,758,758,2770
20231120,175500,47565628,758,758,758,758,0
20231120,175400,47565628,758,758,758,758,0
20231120,175300,47565628,758,758,758,758,0
20231120,175200,47565628,758,758,758,758,0
20231120,175100,47565628,758,758,758,758,0
20231120,175000,47565628,758,758,758,758,0
20231120,174900,47565628,758,758,758,758,0
20231120,174800,47565628,758,758,758,758,0
20231120,174700,47565628,758,758,758,758,0
20231120,174600,47565628,758,758,758,758,0
20231120,174500,47565628,758,758,758,758,0
20231120,174400,47565628,758,758,758,758,0
20231120,174300,47565628,758,758,758,758,0
20231120,174200,47565628,758,758,758,758,0
20231120,174100,47565628,758,758,758,758,0
20231120,174000,47565628,758,758,758,758,0
20231120,173900,47565628,758,758,758,758,0
20231120,173800,47565628,758,758,758,758,0
20231120,173700,47565628,758,758,758,758,0
20231120,173600,47565628,758,758,758,758,0
20231120,173500,47565628,758,758,758,758,0
20231120,173400,47565628,758,758,758,758,0
20231120,173300,47565628,758,758,758,758,0
20231120,173200,47565628,758,758,758,758,0
20231120,173100,47565628,758,758,758,758,0
20231120,173000,47565628,758,758,758,758,0
20231120,172900,47565628,758,758,758,758,0
20231120,172800,47565628,758,758,758,758,0
20231120,172700,47565628,758,758,758,758,0
20231120,172600,47565628,758,758,758,758,2770
20231120,172500,47565628,758,758,758,758,0
20231120,172400,47565628,758,758,758,758,0
20231120,172300,47565628,758,758,758,758,0
20231120,172200,47565628,758,758,758,758,0
20231120,172100,47565628,758,758,758,758,0
20231120,172000,47565628,758,758,758,758,0
20231120,171900,47565628,758,758,758,758,0
20231120,171800,47565628,758,758,758,758,0
20231120,171700,47565628,758,758,758,758,0
20231120,171600,47565628,758,758,758,758,0
20231120,171500,47565628,758,758,758,758,0
20231120,171400,47565628,758,758,758,758,0
20231120,171300,47565628,758,758,758,758,0
20231120,171200,47565628,758,758,758,758,0
20231120,171100,47565628,758,758,758,758,0
20231120,171000,47565628,758,758,758,758,0
20231120,170900,47565628,758,758,758,758,0
20231120,170800,47565628,758,758,758,758,0
20231120,170700,47565628,758,758,758,758,0
20231120,170600,47565628,758,758,758,758,0
20231120,170500,47565628,758,758,758,758,0
20231120,170400,47565628,758,758,758,758,0
20231120,170300,47565628,758,758,758,758,0
20231120,170200,47565628,758,758,758,758,0
20231120,170100,47565628,758,758,758,758,0
20231120,170000,47565628,758,758,758,758,0
20231120,165900,47565628,758,758,758,758,0
20231120,165800,47565628,758,758,758,758,0
20231120,165700,47565628,758,758,758,758,0
20231120,165600,47565628,758,758,758,758,2770
20231120,165500,47565628,758,758,758,758,0
20231120,165400,47565628,758,758,758,758,0
20231120,165300,47565628,758,758,758,758,0
20231120,165200,47565628,758,758,758,758,0
20231120,165100,47565628,758,758,758,758,0
20231120,165000,47565628,758,758,758,758,0
20231120,164900,47565628,758,758,758,758,0
20231120,164800,47565628,758,758,758,758,0
20231120,164700,47565628,758,758,758,758,0
20231120,164600,47565628,758,758,758,758,0
20231120,164500,47565628,758,758,758,758,0
20231120,164400,47565628,758,758,758,758,0
20231120,164300,47565628,758,758,758,758,0
20231120,164200,47565628,758,758,758,758,0
20231120,164100,47565628,758,758,758,758,0
20231120,164000,47565628,758,758,758,758,0
20231120,163900,47565628,758,758,758,758,0
20231120,163800,47565628,758,758,758,758,0
20231120,163700,47565628,758,758,758,758,0
20231120,163600,47565628,758,758,758,758,0
20231120,163500,47565628,758,758,758,758,0
20231120,163400,47565628,758,758,758,758,0
20231120,163300,47565628,758,758,758,758,0
20231120,163200,47565628,758,758,758,758,0
20231120,163100,47565628,758,758,758,758,0
20231120,163000,47565628,758,758,758,758,0
20231120,162900,47565628,758,758,758,758,0
20231120,162800,47565628,758,758,758,758,0
20231120,162700,47565628,758,758,758,758,0
20231120,162600,47565628,758,758,758,758,2770
20231120,162500,47565628,758,758,758,758,0
20231120,162400,47565628,758,758,758,758,0
20231120,162300,47565628,758,758,758,758,0
20231120,162200,47565628,758,758,758,758,0
20231120,162100,47565628,758,758,758,758,0
20231120,162000,47565628,758,758,758,758,0
20231120,161900,47565628,758,758,758,758,0
20231120,161800,47565628,758,758,758,758,0
20231120,161700,47565628,758,758,758,758,0
20231120,161600,47565628,758,758,758,758,0
20231120,161500,47565628,758,758,758,758,0
20231120,161400,47565628,758,758,758,758,0
20231120,161300,47565628,758,758,758,758,0
20231120,161200,47565628,758,758,758,758,0
20231120,161100,47565628,758,758,758,758,0
20231120,161000,47565628,758,758,758,758,0
20231120,160900,47565628,758,758,758,758,0
20231120,160800,47565628,758,758,758,758,0
20231120,160700,47565628,758,758,758,758,0
20231120,160600,47565628,758,758,758,758,0
20231120,160500,47565628,758,758,758,758,0
20231120,160400,47565628,758,758,758,758,0
20231120,160300,47565628,758,758,758,758,0
20231120,160200,47565628,758,758,758,758,0
20231120,160100,47565628,758,758,758,758,0
20231120,160000,47565628,758,758,758,758,0
20231120,155900,47565628,758,758,758,758,0
20231120,155800,47565628,758,758,758,758,0
20231120,155700,47565628,758,758,758,758,0
20231120,155600,47565628,758,758,758,758,2770
20231120,155500,47565628,758,758,758,758,0
20231120,155400,47565628,758,758,758,758,0
20231120,155300,47565628,758,758,758,758,0
20231120,155200,47565628,758,758,758,758,0
20231120,155100,47565628,758,758,758,758,0
20231120,155000,47565628,758,758,758,758,0
20231120,154900,47565628,758,758,758,758,0
20231120,154800,47565628,758,758,758,758,0
20231120,154700,47565628,758,758,758,758,0
20231120,154600,47565628,758,758,758,758,0
20231120,154500,47565628,758,758,758,758,0
20231120,154400,47565628,758,758,758,758,0
20231120,154300,47565628,758,758,758,758,0
20231120,154200,47565628,758,758,758,758,0
20231120,154100,47565628,758,758,758,758,0
20231120,154000,47565628,758,758,758,758,0
20231120,153900,47565628,758,758,758,758,0
20231120,153800,47565628,758,758,758,758,0
20231120,153700,47565628,758,758,758,758,0
20231120,153600,47565628,758,758,758,758,0
20231120,153500,47565628,758,758,758,758,0
20231120,153400,47565628,758,758,758,758,0
20231120,153300,47565628,758,758,758,758,0
20231120,153200,47565628,758,758,758,758,0
20231120,153100,47565628,758,758,758,758,0
20231120,153000,47565628,758,758,758,758,2770
20231120,152900,45465968,758,758,758,758,0
20231120,152800,45465968,758,758,758,758,0
20231120,152700,45465968,758,758,758,758,0
20231120,152600,45465968,758,758,758,758,0
20231120,152500,45465968,758,758,758,758,0
20231120,152400,45465968,758,758,758,758,0
20231120,152300,45465968,758,758,758,758,0
20231120,152200,45465968,758,758,758,758,0
20231120,152100,45465968,758,758,758,758,0
20231120,152000,45465968,758,758,758,758,0
20231120,151900,45465968,758,758,758,758,108
20231120,151800,45384104,755,757,757,755,2479
20231120,151700,43510046,757,757,757,757,789
20231120,151600,42912773,758,758,758,758,1250
20231120,151500,41965273,759,759,759,759,0
20231120,151400,41965273,759,759,759,759,0
20231120,151300,41965273,759,759,759,759,0
20231120,151200,41965273,759,758,759,758,440
20231120,151100,41631751,759,759,759,759,0
20231120,151000,41631751,759,759,759,759,20
20231120,150900,41616571,758,757,758,757,314
20231120,150800,41378684,756,757,757,756,99
20231120,150700,41303780,756,756,756,756,500
20231120,150600,40925780,756,755,756,755,682
20231120,150500,40410680,755,755,755,755,0
20231120,150400,40410680,755,755,755,755,1176
20231120,150300,39522800,755,755,755,755,0
20231120,150200,39522800,755,755,755,755,585
20231120,150100,39081125,758,755,758,755,675
20231120,150000,38571425,759,759,759,759,10
20231120,145900,38563835,755,755,755,755,850
20231120,145800,37922085,755,755,755,755,22
20231120,145700,37905475,760,760,760,760,0
20231120,145600,37905475,760,760,760,760,0
20231120,145500,37905475,760,760,760,760,0
20231120,145400,37905475,760,760,760,760,0
20231120,145300,37905475,760,760,760,760,10
20231120,145200,37897875,754,754,754,754,1
20231120,145100,37897121,760,760,760,760,20
20231120,145000,37881921,755,755,755,755,0
20231120,144900,37881921,755,755,755,755,1758
20231120,144800,36554631,755,755,755,755,0
20231120,144700,36554631,755,755,755,755,0
20231120,144600,36554631,755,754,755,754,1205
20231120,144500,35645961,755,755,755,755,0
20231120,144400,35645961,755,755,755,755,0
20231120,144300,35645961,755,755,755,755,0
20231120,144200,35645961,755,755,755,755,0
20231120,144100,35645961,755,755,755,755,0
20231120,144000,35645961,755,755,755,755,0
20231120,143900,35645961,755,755,755,755,0
20231120,143800,35645961,755,755,755,755,0
20231120,143700,35645961,755,755,755,755,0
20231120,143600,35645961,755,755,755,755,31
20231120,143500,35622556,757,757,757,757,0
20231120,143400,35622556,757,757,757,757,0
20231120,143300,35622556,757,757,757,757,0
20231120,143200,35622556,757,757,757,757,0
20231120,143100,35622556,757,757,757,757,0
20231120,143000,35622556,757,757,757,757,135
20231120,142900,35520361,757,757,757,757,10
20231120,142800,35512791,760,760,760,760,109
20231120,142700,35429951,760,760,760,760,0
20231120,142600,35429951,760,760,760,760,0
20231120,142500,35429951,760,760,760,760,0
20231120,142400,35429951,760,760,760,760,0
20231120,142300,35429951,760,760,760,760,0
20231120,142200,35429951,760,760,760,760,100
20231120,142100,35353951,757,757,757,757,12
20231120,142000,35344867,760,757,760,757,25
20231120,141900,35325882,757,757,757,757,43
20231120,141800,35293331,761,761,761,761,131
20231120,141700,35193640,762,760,762,760,304
20231120,141600,34962128,760,757,760,757,108
20231120,141500,34880089,758,753,758,753,2
20231120,141400,34878578,758,758,758,758,100
20231120,141300,34802778,758,758,758,758,200
20231120,141200,34651178,757,757,757,757,0
20231120,141100,34651178,757,757,757,757,300
20231120,141000,34424078,752,752,752,752,521
20231120,140900,34032286,752,751,752,751,128
20231120,140800,33936157,750,750,750,750,0
20231120,140700,33936157,750,750,750,750,0
20231120,140600,33936157,750,754,758,750,2680
20231120,140500,31911845,753,753,753,753,0
20231120,140400,31911845,753,753,753,753,175
20231120,140300,31780070,753,753,753,753,25
20231120,140200,31761245,754,752,754,752,868
20231120,140100,31107511,752,752,752,752,1773
20231120,140000,29774215,752,752,752,752,0
20231120,135900,29774215,752,752,752,752,0
20231120,135800,29774215,752,752,752,752,110
20231120,135700,29691495,751,751,751,751,0
20231120,135600,29691495,751,751,751,751,0
20231120,135500,29691495,751,751,751,751,0
20231120,135400,29691495,751,751,751,751,2
20231120,135300,29689993,750,750,750,750,0
20231120,135200,29689993,750,750,751,750,36
20231120,135100,29662963,750,750,750,750,5
20231120,135000,29659213,750,750,750,750,457
20231120,134900,29316463,750,750,750,750,0
20231120,134800,29316463,750,750,750,750,0
20231120,134700,29316463,750,750,750,750,0
20231120,134600,29316463,750,750,750,750,0
20231120,134500,29316463,750,750,750,750,0
20231120,134400,29316463,750,750,750,750,0
20231120,134300,29316463,750,750,750,750,0
20231120,134200,29316463,750,750,750,750,0
20231120,134100,29316463,750,750,750,750,0
20231120,134000,29316463,750,750,750,750,0
20231120,133900,29316463,750,750,750,750,0
20231120,133800,29316463,750,748,750,748,108
20231120,133700,29235551,748,745,748,745,464
20231120,133600,28888539,745,745,745,745,6
20231120,133500,28884069,745,745,745,745,0
20231120,133400,28884069,745,745,745,745,2100
20231120,133300,27319569,745,745,745,745,10
20231120,133200,27312119,745,745,745,745,0
20231120,133100,27312119,745,745,745,745,0
20231120,133000,27312119,745,745,745,745,0
20231120,132900,27312119,745,745,745,745,112
20231120,132800,27228679,744,744,744,744,0
20231120,132700,27228679,744,744,744,744,0
20231120,132600,27228679,744,744,744,744,0
20231120,132500,27228679,744,744,744,744,25
20231120,132400,27210079,745,745,745,745,0
20231120,132300,27210079,745,745,745,745,0
20231120,132200,27210079,745,745,745,745,0
20231120,132100,27210079,745,745,745,745,0
20231120,132000,27210079,745,745,745,745,0
20231120,131900,27210079,745,745,745,745,0
20231120,131800,27210079,745,745,745,745,0
20231120,131700,27210079,745,745,745,745,0
20231120,131600,27210079,745,745,745,745,0
20231120,131500,27210079,745,745,745,745,0
20231120,131400,27210079,745,745,745,745,0
20231120,131300,27210079,745,745,745,745,0
20231120,131200,27210079,745,745,745,745,0
20231120,131100,27210079,745,745,745,745,0
20231120,131000,27210079,745,745,745,745,0
20231120,130900,27210079,745,745,745,745,0
20231120,130800,27210079,745,745,745,745,0
20231120,130700,27210079,745,745,745,745,0
20231120,130600,27210079,745,745,745,745,8
20231120,130500,27204119,743,743,743,743,264
20231120,130400,27007967,743,743,743,743,0
20231120,130300,27007967,743,743,743,743,1
20231120,130200,27007224,743,743,743,743,0
20231120,130100,27007224,743,743,743,743,0
20231120,130000,27007224,743,743,743,743,0
20231120,125900,27007224,743,743,743,743,0
20231120,125800,27007224,743,743,743,743,0
20231120,125700,27007224,743,743,743,743,0
20231120,125600,27007224,743,743,743,743,0
20231120,125500,27007224,743,743,743,743,0
20231120,125400,27007224,743,743,743,743,0
20231120,125300,27007224,743,743,743,743,0
20231120,125200,27007224,743,743,743,743,200
20231120,125100,26858624,743,743,743,743,269
20231120,125000,26658757,743,743,743,743,6
20231120,124900,26654299,743,743,743,743,0
20231120,124800,26654299,743,743,743,743,10
20231120,124700,26646869,742,742,742,742,0
20231120,124600,26646869,742,742,742,742,2
20231120,124500,26645385,743,743,743,743,0
20231120,124400,26645385,743,743,743,743,0
20231120,124300,26645385,743,743,743,743,0
20231120,124200,26645385,743,743,743,743,0
20231120,124100,26645385,743,743,743,743,0
20231120,124000,26645385,743,743,743,743,0
20231120,123900,26645385,743,743,743,743,0
20231120,123800,26645385,743,743,743,743,0
20231120,123700,26645385,743,743,743,743,0
20231120,123600,26645385,743,743,743,743,0
20231120,123500,26645385,743,743,743,743,0
20231120,123400,26645385,743,742,743,742,225
20231120,123300,26478433,741,741,741,741,62
20231120,123200,26432491,741,741,741,741,552
20231120,123100,26023459,740,740,740,740,0
20231120,123000,26023459,740,740,740,740,0
20231120,122900,26023459,740,740,740,740,0
20231120,122800,26023459,740,740,740,740,0
20231120,122700,26023459,740,740,740,740,0
20231120,122600,26023459,740,740,740,740,0
20231120,122500,26023459,740,740,740,740,0
20231120,122400,26023459,740,740,740,740,0
20231120,122300,26023459,740,740,740,740,0
20231120,122200,26023459,740,740,740,740,0
20231120,122100,26023459,740,740,740,740,0
20231120,122000,26023459,740,740,740,740,0
20231120,121900,26023459,740,740,740,740,0
20231120,121800,26023459,740,740,740,740,0
20231120,121700,26023459,740,740,740,740,0
20231120,121600,26023459,740,740,740,740,0
20231120,121500,26023459,740,740,740,740,0
20231120,121400,26023459,740,740,740,740,0
20231120,121300,26023459,740,740,740,740,0
20231120,121200,26023459,740,740,740,740,0
20231120,121100,26023459,740,740,740,740,0
20231120,121000,26023459,740,740,740,740,0
20231120,120900,26023459,740,740,740,740,0
20231120,120800,26023459,740,740,740,740,0
20231120,120700,26023459,740,740,740,740,0
20231120,120600,26023459,740,740,740,740,0
20231120,120500,26023459,740,740,740,740,0
20231120,120400,26023459,740,740,740,740,0
20231120,120300,26023459,740,740,740,740,0
20231120,120200,26023459,740,740,740,740,0
20231120,120100,26023459,740,740,740,740,0
20231120,120000,26023459,740,740,740,740,0
20231120,115900,26023459,740,740,740,740,0
20231120,115800,26023459,740,740,740,740,0
20231120,115700,26023459,740,740,740,740,0
20231120,115600,26023459,740,740,740,740,0
20231120,115500,26023459,740,740,740,740,0
20231120,115400,26023459,740,740,740,740,0
20231120,115300,26023459,740,740,740,740,0
20231120,115200,26023459,740,740,740,740,0
20231120,115100,26023459,740,740,740,740,37
20231120,115000,25996079,741,741,741,741,0
20231120,114900,25996079,741,741,741,741,0
20231120,114800,25996079,741,741,741,741,0
20231120,114700,25996079,741,741,741,741,0
20231120,114600,25996079,741,741,741,741,0
20231120,114500,25996079,741,741,741,741,0
20231120,114400,25996079,741,741,741,741,0
20231120,114300,25996079,741,741,741,741,0
20231120,114200,25996079,741,741,741,741,0
20231120,114100,25996079,741,741,741,741,0
20231120,114000,25996079,741,741,741,741,0
20231120,113900,25996079,741,741,741,741,0
20231120,113800,25996079,741,741,741,741,0
20231120,113700,25996079,741,741,741,741,416
20231120,113600,25687823,743,743,743,743,0
20231120,113500,25687823,743,743,743,743,25
20231120,113400,25669248,743,743,743,743,0
20231120,113300,25669248,743,743,743,743,21
20231120,113200,25653645,741,741,741,741,0
20231120,113100,25653645,741,741,741,741,0
20231120,113000,25653645,741,741,741,741,0
20231120,112900,25653645,741,741,741,741,0
20231120,112800,25653645,741,741,741,741,0
20231120,112700,25653645,741,741,741,741,0
20231120,112600,25653645,741,741,741,741,0
20231120,112500,25653645,741,741,741,741,0
20231120,112400,25653645,741,741,741,741,0
20231120,112300,25653645,741,741,741,741,0
20231120,112200,25653645,741,741,741,741,0
20231120,112100,25653645,741,741,741,741,0
20231120,112000,25653645,741,741,741,741,0
20231120,111900,25653645,741,741,741,741,0
20231120,111800,25653645,741,741,741,741,0
20231120,111700,25653645,741,741,741,741,0
20231120,111600,25653645,741,741,741,741,0
20231120,111500,25653645,741,741,741,741,0
20231120,111400,25653645,741,741,741,741,7
20231120,111300,25648458,741,741,741,741,0
20231120,111200,25648458,741,741,741,741,0
20231120,111100,25648458,741,741,741,741,0
20231120,111000,25648458,741,741,741,741,0
20231120,110900,25648458,741,741,741,741,0
20231120,110800,25648458,741,741,741,741,0
20231120,110700,25648458,741,741,741,741,0
20231120,110600,25648458,741,741,741,741,180
20231120,110500,25515078,741,741,741,741,0
20231120,110400,25515078,741,741,741,741,12
20231120,110300,25506186,741,741,741,741,0
20231120,110200,25506186,741,741,741,741,2141
20231120,110100,23919705,740,740,740,740,0
20231120,110000,23919705,740,740,740,740,0
20231120,105900,23919705,740,740,740,740,0
20231120,105800,23919705,740,740,740,740,0
20231120,105700,23919705,740,740,740,740,0
20231120,105600,23919705,740,740,740,740,0
20231120,105500,23919705,740,740,740,740,0
20231120,105400,23919705,740,740,740,740,0
20231120,105300,23919705,740,740,740,740,0
20231120,105200,23919705,740,740,740,740,0
20231120,105100,23919705,740,740,740,740,0
20231120,105000,23919705,740,740,740,740,0
20231120,104900,23919705,740,740,740,740,0
20231120,104800,23919705,740,740,740,740,110
20231120,104700,23838305,740,740,740,740,200
20231120,104600,23690305,740,740,740,740,0
20231120,104500,23690305,740,740,740,740,0
20231120,104400,23690305,740,740,740,740,0
20231120,104300,23690305,740,740,740,740,0
20231120,104200,23690305,740,740,740,740,0
20231120,104100,23690305,740,740,740,740,0
20231120,104000,23690305,740,740,740,740,0
20231120,103900,23690305,740,740,740,740,0
20231120,103800,23690305,740,740,740,740,0
20231120,103700,23690305,740,740,740,740,0
20231120,103600,23690305,740,740,740,740,0
20231120,103500,23690305,740,740,740,740,0
20231120,103400,23690305,740,740,740,740,3
20231120,103300,23688085,740,740,740,740,0
20231120,103200,23688085,740,740,740,740,0
20231120,103100,23688085,740,740,740,740,0
20231120,103000,23688085,740,740,740,740,1004
20231120,102900,22945125,741,741,741,741,0
20231120,102800,22945125,741,741,741,741,0
20231120,102700,22945125,741,741,741,741,0
20231120,102600,22945125,741,741,741,741,0
20231120,102500,22945125,741,741,741,741,0
20231120,102400,22945125,741,741,741,741,13
20231120,102300,22935492,741,741,741,741,0
20231120,102200,22935492,741,741,741,741,1
20231120,102100,22934751,741,741,741,741,0
20231120,102000,22934751,741,741,741,741,0
20231120,101900,22934751,741,741,741,741,100
20231120,101800,22860651,741,741,741,741,0
20231120,101700,22860651,741,741,741,741,0
20231120,101600,22860651,741,741,741,741,0
20231120,101500,22860651,741,741,741,741,277
20231120,101400,22655394,743,743,743,743,0
20231120,101300,22655394,743,743,743,743,0
20231120,101200,22655394,743,743,743,743,0
20231120,101100,22655394,743,743,743,743,0
20231120,101000,22655394,743,743,743,743,0
20231120,100900,22655394,743,743,743,743,1
20231120,100800,22654651,743,743,743,743,0
20231120,100700,22654651,743,743,743,743,0
20231120,100600,22654651,743,743,743,743,0
20231120,100500,22654651,743,743,743,743,403
20231120,100400,22355222,743,743,743,743,0
20231120,100300,22355222,743,743,743,743,0
20231120,100200,22355222,743,743,743,743,0
20231120,100100,22355222,743,743,743,743,0
20231120,100000,22355222,743,743,743,743,0
20231120,095900,22355222,743,743,743,743,0
20231120,095800,22355222,743,743,743,743,0
20231120,095700,22355222,743,743,743,743,0
20231120,095600,22355222,743,743,743,743,0
20231120,095500,22355222,743,743,743,743,0
20231120,095400,22355222,743,743,743,743,0
20231120,095300,22355222,743,743,743,743,600
20231120,095200,21909422,743,743,743,743,0
20231120,095100,21909422,743,743,743,743,0
20231120,095000,21909422,743,743,743,743,10
20231120,094900,21901992,743,743,743,743,0
20231120,094800,21901992,743,743,743,743,0
20231120,094700,21901992,743,743,743,743,0
20231120,094600,21901992,743,743,743,743,0
20231120,094500,21901992,743,743,743,743,1888
20231120,094400,20499208,743,743,743,743,0
20231120,094300,20499208,743,743,743,743,16
20231120,094200,20487320,743,743,743,743,4
20231120,094100,20484348,733,733,733,733,0
20231120,094000,20484348,733,733,733,733,0
20231120,093900,20484348,733,733,733,733,0
20231120,093800,20484348,733,737,737,733,906
20231120,093700,19819910,739,739,739,739,7
20231120,093600,19814737,739,743,743,739,273
20231120,093500,19612938,743,743,743,743,6
20231120,093400,19608480,739,743,743,739,28
20231120,093300,19587748,732,732,732,732,0
20231120,093200,19587748,732,732,732,732,0
20231120,093100,19587748,732,732,732,732,0
20231120,093000,19587748,732,742,742,732,22558
20231120,092900,3031225,742,742,742,742,0
20231120,092800,3031225,742,742,742,742,0
20231120,092700,3031225,742,742,742,742,298
20231120,092600,2810109,742,742,742,742,0
20231120,092500,2810109,742,742,742,742,0
20231120,092400,2810109,742,742,742,742,0
20231120,092300,2810109,742,742,742,742,0
20231120,092200,2810109,742,739,742,739,82
20231120,092100,2749323,737,737,737,737,0
20231120,092000,2749323,737,737,737,737,0
20231120,091900,2749323,737,737,737,737,0
20231120,091800,2749323,737,737,737,737,0
20231120,091700,2749323,737,737,737,737,0
20231120,091600,2749323,737,737,737,737,0
20231120,091500,2749323,737,737,737,737,0
20231120,091400,2749323,737,737,737,737,0
20231120,091300,2749323,737,740,740,737,2131
20231120,091200,1178661,737,737,737,737,0
20231120,091100,1178661,737,737,737,737,0
20231120,091000,1178661,737,737,737,737,0
20231120,090900,1178661,737,737,737,737,0
20231120,090800,1178661,737,737,737,737,0
20231120,090700,1178661,737,737,737,737,0
20231120,090600,1178661,737,737,737,737,0
20231120,090500,1178661,737,737,737,737,0
20231120,090400,1178661,737,737,737,737,0
20231120,090300,1178661,737,737,737,737,0
20231120,090200,1178661,737,737,737,737,178
20231120,090100,1047475,737,737,738,737,116
20231120,090000,961928,748,748,748,748,1286