stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231121,185600,158632980,770,770,770,770,4574
20231121,185500,158632980,770,770,770,770,0
20231121,185400,158632980,770,770,770,770,0
20231121,185300,158632980,770,770,770,770,0
20231121,185200,158632980,770,770,770,770,0
20231121,185100,158632980,770,770,770,770,0
20231121,185000,158632980,770,770,770,770,0
20231121,184900,158632980,770,770,770,770,0
20231121,184800,158632980,770,770,770,770,0
20231121,184700,158632980,770,770,770,770,0
20231121,184600,158632980,770,770,770,770,0
20231121,184500,158632980,770,770,770,770,0
20231121,184400,158632980,770,770,770,770,0
20231121,184300,158632980,770,770,770,770,0
20231121,184200,158632980,770,770,770,770,0
20231121,184100,158632980,770,770,770,770,0
20231121,184000,158632980,770,770,770,770,0
20231121,183900,158632980,770,770,770,770,0
20231121,183800,158632980,770,770,770,770,0
20231121,183700,158632980,770,770,770,770,0
20231121,183600,158632980,770,770,770,770,0
20231121,183500,158632980,770,770,770,770,0
20231121,183400,158632980,770,770,770,770,0
20231121,183300,158632980,770,770,770,770,0
20231121,183200,158632980,770,770,770,770,0
20231121,183100,158632980,770,770,770,770,0
20231121,183000,158632980,770,770,770,770,0
20231121,182900,158632980,770,770,770,770,0
20231121,182800,158632980,770,770,770,770,0
20231121,182700,158632980,770,770,770,770,0
20231121,182600,158632980,770,770,770,770,4574
20231121,182500,158632980,770,770,770,770,0
20231121,182400,158632980,770,770,770,770,0
20231121,182300,158632980,770,770,770,770,0
20231121,182200,158632980,770,770,770,770,0
20231121,182100,158632980,770,770,770,770,0
20231121,182000,158632980,770,770,770,770,0
20231121,181900,158632980,770,770,770,770,0
20231121,181800,158632980,770,770,770,770,0
20231121,181700,158632980,770,770,770,770,0
20231121,181600,158632980,770,770,770,770,0
20231121,181500,158632980,770,770,770,770,0
20231121,181400,158632980,770,770,770,770,0
20231121,181300,158632980,770,770,770,770,0
20231121,181200,158632980,770,770,770,770,0
20231121,181100,158632980,770,770,770,770,0
20231121,181000,158632980,770,770,770,770,0
20231121,180900,158632980,770,770,770,770,0
20231121,180800,158632980,770,770,770,770,0
20231121,180700,158632980,770,770,770,770,0
20231121,180600,158632980,770,770,770,770,0
20231121,180500,158632980,770,770,770,770,0
20231121,180400,158632980,770,770,770,770,0
20231121,180300,158632980,770,770,770,770,0
20231121,180200,158632980,770,770,770,770,0
20231121,180100,158632980,770,770,770,770,0
20231121,180000,158632980,770,770,770,770,0
20231121,175900,158632980,770,770,770,770,0
20231121,175800,158632980,770,770,770,770,0
20231121,175700,158632980,770,770,770,770,0
20231121,175600,158632980,770,770,770,770,4574
20231121,175500,158632980,770,770,770,770,0
20231121,175400,158632980,770,770,770,770,0
20231121,175300,158632980,770,770,770,770,0
20231121,175200,158632980,770,770,770,770,0
20231121,175100,158632980,770,770,770,770,0
20231121,175000,158632980,770,770,770,770,0
20231121,174900,158632980,770,770,770,770,0
20231121,174800,158632980,770,770,770,770,0
20231121,174700,158632980,770,770,770,770,0
20231121,174600,158632980,770,770,770,770,0
20231121,174500,158632980,770,770,770,770,0
20231121,174400,158632980,770,770,770,770,0
20231121,174300,158632980,770,770,770,770,0
20231121,174200,158632980,770,770,770,770,0
20231121,174100,158632980,770,770,770,770,0
20231121,174000,158632980,770,770,770,770,0
20231121,173900,158632980,770,770,770,770,0
20231121,173800,158632980,770,770,770,770,0
20231121,173700,158632980,770,770,770,770,0
20231121,173600,158632980,770,770,770,770,0
20231121,173500,158632980,770,770,770,770,0
20231121,173400,158632980,770,770,770,770,0
20231121,173300,158632980,770,770,770,770,0
20231121,173200,158632980,770,770,770,770,0
20231121,173100,158632980,770,770,770,770,0
20231121,173000,158632980,770,770,770,770,0
20231121,172900,158632980,770,770,770,770,0
20231121,172800,158632980,770,770,770,770,0
20231121,172700,158632980,770,770,770,770,0
20231121,172600,158632980,770,770,770,770,4574
20231121,172500,158632980,770,770,770,770,0
20231121,172400,158632980,770,770,770,770,0
20231121,172300,158632980,770,770,770,770,0
20231121,172200,158632980,770,770,770,770,0
20231121,172100,158632980,770,770,770,770,0
20231121,172000,158632980,770,770,770,770,0
20231121,171900,158632980,770,770,770,770,0
20231121,171800,158632980,770,770,770,770,0
20231121,171700,158632980,770,770,770,770,0
20231121,171600,158632980,770,770,770,770,0
20231121,171500,158632980,770,770,770,770,0
20231121,171400,158632980,770,770,770,770,0
20231121,171300,158632980,770,770,770,770,0
20231121,171200,158632980,770,770,770,770,0
20231121,171100,158632980,770,770,770,770,0
20231121,171000,158632980,770,770,770,770,0
20231121,170900,158632980,770,770,770,770,0
20231121,170800,158632980,770,770,770,770,0
20231121,170700,158632980,770,770,770,770,0
20231121,170600,158632980,770,770,770,770,0
20231121,170500,158632980,770,770,770,770,0
20231121,170400,158632980,770,770,770,770,0
20231121,170300,158632980,770,770,770,770,0
20231121,170200,158632980,770,770,770,770,0
20231121,170100,158632980,770,770,770,770,0
20231121,170000,158632980,770,770,770,770,0
20231121,165900,158632980,770,770,770,770,0
20231121,165800,158632980,770,770,770,770,0
20231121,165700,158632980,770,770,770,770,0
20231121,165600,158632980,770,770,770,770,4574
20231121,165500,158632980,770,770,770,770,0
20231121,165400,158632980,770,770,770,770,0
20231121,165300,158632980,770,770,770,770,0
20231121,165200,158632980,770,770,770,770,0
20231121,165100,158632980,770,770,770,770,0
20231121,165000,158632980,770,770,770,770,0
20231121,164900,158632980,770,770,770,770,0
20231121,164800,158632980,770,770,770,770,0
20231121,164700,158632980,770,770,770,770,0
20231121,164600,158632980,770,770,770,770,0
20231121,164500,158632980,770,770,770,770,0
20231121,164400,158632980,770,770,770,770,0
20231121,164300,158632980,770,770,770,770,0
20231121,164200,158632980,770,770,770,770,0
20231121,164100,158632980,770,770,770,770,0
20231121,164000,158632980,770,770,770,770,0
20231121,163900,158632980,770,770,770,770,0
20231121,163800,158632980,770,770,770,770,0
20231121,163700,158632980,770,770,770,770,0
20231121,163600,158632980,770,770,770,770,0
20231121,163500,158632980,770,770,770,770,0
20231121,163400,158632980,770,770,770,770,0
20231121,163300,158632980,770,770,770,770,0
20231121,163200,158632980,770,770,770,770,0
20231121,163100,158632980,770,770,770,770,0
20231121,163000,158632980,770,770,770,770,0
20231121,162900,158632980,770,770,770,770,0
20231121,162800,158632980,770,770,770,770,0
20231121,162700,158632980,770,770,770,770,0
20231121,162600,158632980,770,770,770,770,4574
20231121,162500,158632980,770,770,770,770,0
20231121,162400,158632980,770,770,770,770,0
20231121,162300,158632980,770,770,770,770,0
20231121,162200,158632980,770,770,770,770,0
20231121,162100,158632980,770,770,770,770,0
20231121,162000,158632980,770,770,770,770,0
20231121,161900,158632980,770,770,770,770,0
20231121,161800,158632980,770,770,770,770,0
20231121,161700,158632980,770,770,770,770,0
20231121,161600,158632980,770,770,770,770,0
20231121,161500,158632980,770,770,770,770,0
20231121,161400,158632980,770,770,770,770,0
20231121,161300,158632980,770,770,770,770,0
20231121,161200,158632980,770,770,770,770,0
20231121,161100,158632980,770,770,770,770,0
20231121,161000,158632980,770,770,770,770,0
20231121,160900,158632980,770,770,770,770,0
20231121,160800,158632980,770,770,770,770,0
20231121,160700,158632980,770,770,770,770,0
20231121,160600,158632980,770,770,770,770,0
20231121,160500,158632980,770,770,770,770,0
20231121,160400,158632980,770,770,770,770,0
20231121,160300,158632980,770,770,770,770,0
20231121,160200,158632980,770,770,770,770,0
20231121,160100,158632980,770,770,770,770,0
20231121,160000,158632980,770,770,770,770,0
20231121,155900,158632980,770,770,770,770,0
20231121,155800,158632980,770,770,770,770,0
20231121,155700,158632980,770,770,770,770,0
20231121,155600,158632980,770,770,770,770,4574
20231121,155500,158632980,770,770,770,770,0
20231121,155400,158632980,770,770,770,770,0
20231121,155300,158632980,770,770,770,770,0
20231121,155200,158632980,770,770,770,770,0
20231121,155100,158632980,770,770,770,770,0
20231121,155000,158632980,770,770,770,770,0
20231121,154900,158632980,770,770,770,770,0
20231121,154800,158632980,770,770,770,770,0
20231121,154700,158632980,770,770,770,770,0
20231121,154600,158632980,770,770,770,770,0
20231121,154500,158632980,770,770,770,770,0
20231121,154400,158632980,770,770,770,770,0
20231121,154300,158632980,770,770,770,770,0
20231121,154200,158632980,770,770,770,770,0
20231121,154100,158632980,770,770,770,770,0
20231121,154000,158632980,770,770,770,770,0
20231121,153900,158632980,770,770,770,770,0
20231121,153800,158632980,770,770,770,770,0
20231121,153700,158632980,770,770,770,770,0
20231121,153600,158632980,770,770,770,770,0
20231121,153500,158632980,770,770,770,770,0
20231121,153400,158632980,770,770,770,770,0
20231121,153300,158632980,770,770,770,770,0
20231121,153200,158632980,770,770,770,770,0
20231121,153100,158632980,770,770,770,770,0
20231121,153000,158632980,770,770,770,770,4574
20231121,152900,155111000,774,774,774,774,0
20231121,152800,155111000,774,774,774,774,0
20231121,152700,155111000,774,774,774,774,0
20231121,152600,155111000,774,774,774,774,0
20231121,152500,155111000,774,774,774,774,0
20231121,152400,155111000,774,774,774,774,0
20231121,152300,155111000,774,774,774,774,0
20231121,152200,155111000,774,774,774,774,0
20231121,152100,155111000,774,774,774,774,0
20231121,152000,155111000,774,774,774,774,0
20231121,151900,155111000,774,773,774,773,445
20231121,151800,154766850,773,772,773,772,93
20231121,151700,154695034,771,770,771,770,264
20231121,151600,154491695,769,769,769,769,3616
20231121,151500,151710991,769,771,771,769,2000
20231121,151400,150170989,772,772,772,772,0
20231121,151300,150170989,772,772,772,772,0
20231121,151200,150170989,772,772,772,772,3
20231121,151100,150168673,773,773,773,773,100
20231121,151000,150091373,769,769,769,769,0
20231121,150900,150091373,769,769,769,769,0
20231121,150800,150091373,769,769,769,769,0
20231121,150700,150091373,769,769,769,769,0
20231121,150600,150091373,769,769,769,769,2
20231121,150500,150089835,774,774,774,774,0
20231121,150400,150089835,774,774,774,774,1
20231121,150300,150089061,769,773,773,769,4000
20231121,150200,147009287,774,774,774,774,0
20231121,150100,147009287,774,774,774,774,0
20231121,150000,147009287,774,774,774,774,0
20231121,145900,147009287,774,774,774,774,0
20231121,145800,147009287,774,774,774,774,129
20231121,145700,146909441,774,774,774,774,0
20231121,145600,146909441,774,774,774,774,0
20231121,145500,146909441,774,774,774,774,0
20231121,145400,146909441,774,774,774,774,1
20231121,145300,146908667,777,777,777,777,0
20231121,145200,146908667,777,777,777,777,0
20231121,145100,146908667,777,777,777,777,0
20231121,145000,146908667,777,777,777,777,0
20231121,144900,146908667,777,777,777,777,0
20231121,144800,146908667,777,777,777,777,0
20231121,144700,146908667,777,777,777,777,0
20231121,144600,146908667,777,777,777,777,0
20231121,144500,146908667,777,777,777,777,4027
20231121,144400,143779688,777,777,777,777,76
20231121,144300,143720636,778,778,778,778,150
20231121,144200,143603936,778,778,778,778,78
20231121,144100,143543252,778,777,778,777,1186
20231121,144000,142620841,777,777,777,777,3988
20231121,143900,139522165,777,777,777,777,0
20231121,143800,139522165,777,778,778,777,4981
20231121,143700,135647848,778,778,778,778,4988
20231121,143600,131767184,777,777,777,777,0
20231121,143500,131767184,777,777,777,777,6206
20231121,143400,126945122,777,774,777,774,8808
20231121,143300,120107829,773,773,773,773,1
20231121,143200,120107056,773,773,773,773,169
20231121,143100,119976419,774,772,774,772,1919
20231121,143000,118491269,773,772,774,765,2610
20231121,142900,116474112,773,773,773,773,59
20231121,142800,116428505,773,772,773,772,106
20231121,142700,116346621,772,772,772,772,1495
20231121,142600,115192481,771,771,771,771,0
20231121,142500,115192481,771,771,771,771,0
20231121,142400,115192481,771,771,771,771,0
20231121,142300,115192481,771,771,771,771,0
20231121,142200,115192481,771,771,771,771,0
20231121,142100,115192481,771,771,771,771,0
20231121,142000,115192481,771,771,771,771,0
20231121,141900,115192481,771,771,771,771,3
20231121,141800,115190168,771,771,771,771,0
20231121,141700,115190168,771,771,771,771,123
20231121,141600,115095335,771,771,771,771,0
20231121,141500,115095335,771,771,771,771,0
20231121,141400,115095335,771,771,771,771,0
20231121,141300,115095335,771,771,771,771,5
20231121,141200,115091480,771,771,771,771,538
20231121,141100,114676682,771,772,772,771,1036
20231121,141000,113876926,772,772,772,772,0
20231121,140900,113876926,772,772,772,772,0
20231121,140800,113876926,772,772,772,772,0
20231121,140700,113876926,772,772,772,772,0
20231121,140600,113876926,772,772,772,772,113
20231121,140500,113789690,772,772,772,772,0
20231121,140400,113789690,772,772,772,772,0
20231121,140300,113789690,772,772,772,772,0
20231121,140200,113789690,772,772,772,772,0
20231121,140100,113789690,772,772,772,772,0
20231121,140000,113789690,772,772,772,772,0
20231121,135900,113789690,772,772,772,772,1295
20231121,135800,112789950,772,772,772,772,107
20231121,135700,112707346,772,772,772,772,0
20231121,135600,112707346,772,772,772,772,0
20231121,135500,112707346,772,772,772,772,129
20231121,135400,112607758,771,771,771,771,12
20231121,135300,112598506,771,771,771,771,12
20231121,135200,112589254,770,770,770,770,0
20231121,135100,112589254,770,770,770,770,0
20231121,135000,112589254,770,770,770,770,0
20231121,134900,112589254,770,770,770,770,0
20231121,134800,112589254,770,770,770,770,5
20231121,134700,112585404,771,771,771,771,0
20231121,134600,112585404,771,771,771,771,0
20231121,134500,112585404,771,771,771,771,0
20231121,134400,112585404,771,771,771,771,0
20231121,134300,112585404,771,771,771,771,347
20231121,134200,112317867,771,771,771,771,0
20231121,134100,112317867,771,771,771,771,0
20231121,134000,112317867,771,771,771,771,0
20231121,133900,112317867,771,771,771,771,0
20231121,133800,112317867,771,771,771,771,0
20231121,133700,112317867,771,771,771,771,0
20231121,133600,112317867,771,771,771,771,0
20231121,133500,112317867,771,771,771,771,0
20231121,133400,112317867,771,771,771,771,0
20231121,133300,112317867,771,770,771,765,645
20231121,133200,111822100,771,771,771,771,0
20231121,133100,111822100,771,771,771,771,0
20231121,133000,111822100,771,771,771,771,0
20231121,132900,111822100,771,771,771,771,108
20231121,132800,111738832,771,771,771,771,0
20231121,132700,111738832,771,771,771,771,0
20231121,132600,111738832,771,771,771,771,0
20231121,132500,111738832,771,771,771,771,0
20231121,132400,111738832,771,771,771,771,0
20231121,132300,111738832,771,771,771,771,0
20231121,132200,111738832,771,771,771,771,0
20231121,132100,111738832,771,771,771,771,0
20231121,132000,111738832,771,769,771,769,1005
20231121,131900,110964261,768,768,768,768,0
20231121,131800,110964261,768,768,768,768,0
20231121,131700,110964261,768,769,769,768,5
20231121,131600,110960419,770,770,770,770,0
20231121,131500,110960419,770,770,770,770,0
20231121,131400,110960419,770,770,770,770,1300
20231121,131300,109959419,770,770,770,770,0
20231121,131200,109959419,770,770,770,770,0
20231121,131100,109959419,770,770,770,770,1158
20231121,131000,109067759,769,769,769,769,0
20231121,130900,109067759,769,769,769,769,0
20231121,130800,109067759,769,769,769,769,7
20231121,130700,109062376,769,769,769,769,218
20231121,130600,108894734,768,768,768,768,0
20231121,130500,108894734,768,768,768,768,0
20231121,130400,108894734,768,768,768,768,0
20231121,130300,108894734,768,768,768,768,0
20231121,130200,108894734,768,768,768,768,0
20231121,130100,108894734,768,768,768,768,0
20231121,130000,108894734,768,768,768,768,0
20231121,125900,108894734,768,768,768,768,0
20231121,125800,108894734,768,768,768,768,0
20231121,125700,108894734,768,768,768,768,0
20231121,125600,108894734,768,768,768,768,0
20231121,125500,108894734,768,768,768,768,1500
20231121,125400,107742734,767,767,767,767,0
20231121,125300,107742734,767,767,767,767,0
20231121,125200,107742734,767,767,767,767,0
20231121,125100,107742734,767,767,767,767,52
20231121,125000,107702850,766,766,766,766,0
20231121,124900,107702850,766,766,766,766,0
20231121,124800,107702850,766,766,766,766,0
20231121,124700,107702850,766,766,766,766,955
20231121,124600,106971320,765,765,765,765,0
20231121,124500,106971320,765,765,765,765,273
20231121,124400,106762475,765,765,765,765,0
20231121,124300,106762475,765,765,765,765,0
20231121,124200,106762475,765,765,765,765,7
20231121,124100,106757120,765,765,765,765,0
20231121,124000,106757120,765,765,765,765,0
20231121,123900,106757120,765,765,765,765,0
20231121,123800,106757120,765,765,765,765,0
20231121,123700,106757120,765,765,765,765,0
20231121,123600,106757120,765,765,765,765,0
20231121,123500,106757120,765,765,765,765,0
20231121,123400,106757120,765,765,765,765,0
20231121,123300,106757120,765,765,765,765,0
20231121,123200,106757120,765,765,765,765,0
20231121,123100,106757120,765,765,765,765,0
20231121,123000,106757120,765,768,768,765,4084
20231121,122900,103632377,768,767,768,767,400
20231121,122800,103325399,767,767,767,767,0
20231121,122700,103325399,767,767,767,767,0
20231121,122600,103325399,767,767,767,767,0
20231121,122500,103325399,767,767,767,767,1
20231121,122400,103324632,767,767,767,767,1
20231121,122300,103323865,765,765,765,765,0
20231121,122200,103323865,765,765,765,765,0
20231121,122100,103323865,765,765,765,765,100
20231121,122000,103247365,764,764,764,764,0
20231121,121900,103247365,764,764,764,764,0
20231121,121800,103247365,764,764,764,764,0
20231121,121700,103247365,764,764,764,764,0
20231121,121600,103247365,764,764,764,764,0
20231121,121500,103247365,764,764,764,764,0
20231121,121400,103247365,764,764,764,764,686
20231121,121300,102723261,764,764,764,764,0
20231121,121200,102723261,764,764,764,764,0
20231121,121100,102723261,764,764,764,764,0
20231121,121000,102723261,764,764,764,764,0
20231121,120900,102723261,764,764,764,764,0
20231121,120800,102723261,764,764,764,764,0
20231121,120700,102723261,764,764,764,764,0
20231121,120600,102723261,764,764,764,764,0
20231121,120500,102723261,764,764,764,764,0
20231121,120400,102723261,764,764,764,764,0
20231121,120300,102723261,764,764,764,764,0
20231121,120200,102723261,764,764,764,764,0
20231121,120100,102723261,764,764,764,764,0
20231121,120000,102723261,764,764,764,764,0
20231121,115900,102723261,764,764,764,764,0
20231121,115800,102723261,764,764,764,764,0
20231121,115700,102723261,764,764,764,764,0
20231121,115600,102723261,764,764,764,764,0
20231121,115500,102723261,764,764,764,764,0
20231121,115400,102723261,764,764,764,764,0
20231121,115300,102723261,764,764,764,764,0
20231121,115200,102723261,764,764,764,764,0
20231121,115100,102723261,764,764,764,764,0
20231121,115000,102723261,764,764,764,764,1
20231121,114900,102722497,769,769,769,769,0
20231121,114800,102722497,769,769,769,769,0
20231121,114700,102722497,769,769,769,769,0
20231121,114600,102722497,769,769,769,769,0
20231121,114500,102722497,769,769,769,769,0
20231121,114400,102722497,769,769,769,769,51
20231121,114300,102683278,769,769,769,769,9
20231121,114200,102676357,769,769,769,769,5
20231121,114100,102672512,769,769,769,769,4
20231121,114000,102669436,763,763,763,763,0
20231121,113900,102669436,763,763,763,763,7
20231121,113800,102664095,763,763,763,763,0
20231121,113700,102664095,763,763,763,763,0
20231121,113600,102664095,763,763,763,763,365
20231121,113500,102385600,763,763,763,763,200
20231121,113400,102233000,768,768,768,768,0
20231121,113300,102233000,768,768,768,768,0
20231121,113200,102233000,768,768,768,768,0
20231121,113100,102233000,768,765,768,765,237
20231121,113000,102051668,765,765,765,765,0
20231121,112900,102051668,765,765,765,765,0
20231121,112800,102051668,765,765,765,765,4
20231121,112700,102048608,765,765,765,765,50
20231121,112600,102010358,770,770,770,770,0
20231121,112500,102010358,770,770,770,770,1
20231121,112400,102009588,771,771,771,771,0
20231121,112300,102009588,771,771,771,771,0
20231121,112200,102009588,771,771,771,771,0
20231121,112100,102009588,771,771,771,771,0
20231121,112000,102009588,771,771,771,771,0
20231121,111900,102009588,771,771,771,771,0
20231121,111800,102009588,771,771,771,771,1
20231121,111700,102008817,771,771,771,771,0
20231121,111600,102008817,771,771,771,771,25
20231121,111500,101989542,772,772,772,772,50
20231121,111400,101950942,772,772,772,772,0
20231121,111300,101950942,772,772,772,772,1041
20231121,111200,101147290,772,772,772,772,0
20231121,111100,101147290,772,772,772,772,0
20231121,111000,101147290,772,772,772,772,4948
20231121,110900,97327434,772,772,772,772,1
20231121,110800,97326662,765,766,766,765,300
20231121,110700,97097158,765,764,765,764,152
20231121,110600,96981028,765,765,765,765,8
20231121,110500,96974908,764,764,764,764,0
20231121,110400,96974908,764,764,764,764,0
20231121,110300,96974908,764,764,764,764,229
20231121,110200,96799952,764,765,765,764,1379
20231121,110100,95745197,765,765,765,765,200
20231121,110000,95592197,765,765,765,765,58
20231121,105900,95547827,765,764,765,764,3988
20231121,105800,92497298,764,764,764,764,0
20231121,105700,92497298,764,764,764,764,4
20231121,105600,92494242,764,764,764,764,20
20231121,105500,92478962,762,762,762,762,0
20231121,105400,92478962,762,762,762,762,0
20231121,105300,92478962,762,762,762,762,0
20231121,105200,92478962,762,762,762,762,0
20231121,105100,92478962,762,762,762,762,0
20231121,105000,92478962,762,762,762,762,0
20231121,104900,92478962,762,762,762,762,0
20231121,104800,92478962,762,762,762,762,0
20231121,104700,92478962,762,762,762,762,0
20231121,104600,92478962,762,762,762,762,0
20231121,104500,92478962,762,762,762,762,0
20231121,104400,92478962,762,762,762,762,0
20231121,104300,92478962,762,762,762,762,0
20231121,104200,92478962,762,762,762,762,0
20231121,104100,92478962,762,762,762,762,0
20231121,104000,92478962,762,762,762,762,80
20231121,103900,92418002,762,762,762,762,10
20231121,103800,92410382,762,762,762,762,0
20231121,103700,92410382,762,762,762,762,2171
20231121,103600,90756080,762,762,762,762,163
20231121,103500,90631874,762,762,762,762,4470
20231121,103400,87225734,762,762,762,762,0
20231121,103300,87225734,762,762,762,762,600
20231121,103200,86768534,762,762,762,762,0
20231121,103100,86768534,762,762,762,762,2320
20231121,103000,85000694,762,763,763,762,4019
20231121,102900,81937940,762,762,762,762,0
20231121,102800,81937940,762,762,762,762,0
20231121,102700,81937940,762,762,762,762,0
20231121,102600,81937940,762,762,762,762,0
20231121,102500,81937940,762,762,762,762,0
20231121,102400,81937940,762,762,762,762,2
20231121,102300,81936416,754,754,754,754,0
20231121,102200,81936416,754,754,754,754,0
20231121,102100,81936416,754,754,754,754,0
20231121,102000,81936416,754,764,764,754,74
20231121,101900,81880520,764,764,764,764,852
20231121,101800,81229592,754,754,754,754,0
20231121,101700,81229592,754,754,754,754,2000
20231121,101600,79721592,754,754,754,754,5
20231121,101500,79717822,753,753,753,753,77
20231121,101400,79659841,753,753,753,753,1598
20231121,101300,78456547,752,751,753,751,295
20231121,101200,78234573,750,750,750,750,0
20231121,101100,78234573,750,750,750,750,0
20231121,101000,78234573,750,750,750,750,0
20231121,100900,78234573,750,750,750,750,20
20231121,100800,78219573,746,746,746,746,40
20231121,100700,78189733,745,745,745,745,0
20231121,100600,78189733,745,745,745,745,0
20231121,100500,78189733,745,745,745,745,0
20231121,100400,78189733,745,747,747,745,136
20231121,100300,78088284,752,752,752,752,61
20231121,100200,78042412,752,752,752,752,3
20231121,100100,78040156,752,752,752,752,0
20231121,100000,78040156,752,752,752,752,116
20231121,095900,77952924,741,752,752,735,29049
20231121,095800,56492512,751,755,756,751,5850
20231121,095700,52084329,755,763,763,755,5985
20231121,095600,47555547,764,759,764,758,234
20231121,095500,47378091,765,765,765,756,679
20231121,095400,46863388,766,766,766,766,30
20231121,095300,46840408,765,765,765,765,0
20231121,095200,46840408,765,765,765,765,29
20231121,095100,46818223,760,760,760,760,0
20231121,095000,46818223,760,760,760,760,0
20231121,094900,46818223,760,758,760,758,766
20231121,094800,46237593,758,758,758,758,1218
20231121,094700,45314349,758,758,758,758,7
20231121,094600,45309043,758,758,758,758,200
20231121,094500,45157443,754,754,754,754,0
20231121,094400,45157443,754,758,758,754,527
20231121,094300,44759883,758,758,758,758,146
20231121,094200,44649215,758,760,760,758,1100
20231121,094100,43814747,758,758,758,758,0
20231121,094000,43814747,758,765,765,758,8214
20231121,093900,37574085,766,766,766,766,0
20231121,093800,37574085,766,770,770,766,2523
20231121,093700,35637414,771,774,774,771,286
20231121,093600,35416683,774,778,778,774,2051
20231121,093500,33828535,779,779,779,779,0
20231121,093400,33828535,779,779,779,779,0
20231121,093300,33828535,779,779,779,779,8
20231121,093200,33822303,779,779,779,778,20
20231121,093100,33806725,779,779,779,779,0
20231121,093000,33806725,779,779,779,779,60
20231121,092900,33759985,779,779,779,779,0
20231121,092800,33759985,779,779,779,778,396
20231121,092700,33451717,779,778,783,778,351
20231121,092600,33177767,774,774,774,774,807
20231121,092500,32553149,778,778,778,778,500
20231121,092400,32164149,778,779,779,772,5643
20231121,092300,27785425,780,779,780,778,4827
20231121,092200,24029521,778,778,780,778,7070
20231121,092100,18520302,779,777,779,777,1747
20231121,092000,17161621,777,777,777,777,0
20231121,091900,17161621,777,777,777,777,207
20231121,091800,17000782,777,773,778,773,2787
20231121,091700,14837730,773,773,773,773,458
20231121,091600,14483696,773,770,773,770,10431
20231121,091500,6451208,770,769,770,769,1483
20231121,091400,5310468,769,769,770,769,371
20231121,091300,5025053,769,769,769,766,1874
20231121,091200,3584587,769,768,769,766,880
20231121,091100,2908722,765,765,765,765,0
20231121,091000,2908722,765,765,765,765,0
20231121,090900,2908722,765,765,765,765,797
20231121,090800,2299017,765,765,765,765,0
20231121,090700,2299017,765,760,765,760,1143
20231121,090600,1425270,761,761,761,761,210
20231121,090500,1265460,761,761,761,761,23
20231121,090400,1247957,759,760,760,759,100
20231121,090300,1171972,768,768,768,768,500
20231121,090200,787972,766,766,766,766,353
20231121,090100,517574,767,767,767,767,58
20231121,090000,473088,768,768,768,768,616