stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231107,191700,185787120,787,787,787,787,1770
20231107,191600,185787120,787,787,787,787,0
20231107,191500,185787120,787,787,787,787,0
20231107,191400,185787120,787,787,787,787,0
20231107,191300,185787120,787,787,787,787,0
20231107,191200,185787120,787,787,787,787,0
20231107,191100,185787120,787,787,787,787,0
20231107,191000,185787120,787,787,787,787,0
20231107,190900,185787120,787,787,787,787,0
20231107,190800,185787120,787,787,787,787,0
20231107,190700,185787120,787,787,787,787,0
20231107,190600,185787120,787,787,787,787,0
20231107,190500,185787120,787,787,787,787,0
20231107,190400,185787120,787,787,787,787,0
20231107,190300,185787120,787,787,787,787,0
20231107,190200,185787120,787,787,787,787,0
20231107,190100,185787120,787,787,787,787,0
20231107,190000,185787120,787,787,787,787,0
20231107,185900,185787120,787,787,787,787,0
20231107,185800,185787120,787,787,787,787,0
20231107,185700,185787120,787,787,787,787,0
20231107,185600,185787120,787,787,787,787,0
20231107,185500,185787120,787,787,787,787,0
20231107,185400,185787120,787,787,787,787,0
20231107,185300,185787120,787,787,787,787,0
20231107,185200,185787120,787,787,787,787,0
20231107,185100,185787120,787,787,787,787,0
20231107,185000,185787120,787,787,787,787,0
20231107,184900,185787120,787,787,787,787,0
20231107,184800,185787120,787,787,787,787,0
20231107,184700,185787120,787,787,787,787,1770
20231107,184600,185787120,787,787,787,787,0
20231107,184500,185787120,787,787,787,787,0
20231107,184400,185787120,787,787,787,787,0
20231107,184300,185787120,787,787,787,787,0
20231107,184200,185787120,787,787,787,787,0
20231107,184100,185787120,787,787,787,787,0
20231107,184000,185787120,787,787,787,787,0
20231107,183900,185787120,787,787,787,787,0
20231107,183800,185787120,787,787,787,787,0
20231107,183700,185787120,787,787,787,787,0
20231107,183600,185787120,787,787,787,787,0
20231107,183500,185787120,787,787,787,787,0
20231107,183400,185787120,787,787,787,787,0
20231107,183300,185787120,787,787,787,787,0
20231107,183200,185787120,787,787,787,787,0
20231107,183100,185787120,787,787,787,787,0
20231107,183000,185787120,787,787,787,787,0
20231107,182900,185787120,787,787,787,787,0
20231107,182800,185787120,787,787,787,787,0
20231107,182700,185787120,787,787,787,787,0
20231107,182600,185787120,787,787,787,787,0
20231107,182500,185787120,787,787,787,787,0
20231107,182400,185787120,787,787,787,787,0
20231107,182300,185787120,787,787,787,787,0
20231107,182200,185787120,787,787,787,787,0
20231107,182100,185787120,787,787,787,787,0
20231107,182000,185787120,787,787,787,787,0
20231107,181900,185787120,787,787,787,787,0
20231107,181800,185787120,787,787,787,787,0
20231107,181700,185787120,787,787,787,787,1770
20231107,181600,185787120,787,787,787,787,0
20231107,181500,185787120,787,787,787,787,0
20231107,181400,185787120,787,787,787,787,0
20231107,181300,185787120,787,787,787,787,0
20231107,181200,185787120,787,787,787,787,0
20231107,181100,185787120,787,787,787,787,0
20231107,181000,185787120,787,787,787,787,0
20231107,180900,185787120,787,787,787,787,0
20231107,180800,185787120,787,787,787,787,0
20231107,180700,185787120,787,787,787,787,0
20231107,180600,185787120,787,787,787,787,0
20231107,180500,185787120,787,787,787,787,0
20231107,180400,185787120,787,787,787,787,0
20231107,180300,185787120,787,787,787,787,0
20231107,180200,185787120,787,787,787,787,0
20231107,180100,185787120,787,787,787,787,0
20231107,180000,185787120,787,787,787,787,0
20231107,175900,185787120,787,787,787,787,0
20231107,175800,185787120,787,787,787,787,0
20231107,175700,185787120,787,787,787,787,0
20231107,175600,185787120,787,787,787,787,0
20231107,175500,185787120,787,787,787,787,0
20231107,175400,185787120,787,787,787,787,0
20231107,175300,185787120,787,787,787,787,0
20231107,175200,185787120,787,787,787,787,0
20231107,175100,185787120,787,787,787,787,0
20231107,175000,185787120,787,787,787,787,0
20231107,174900,185787120,787,787,787,787,0
20231107,174800,185787120,787,787,787,787,0
20231107,174700,185787120,787,787,787,787,1770
20231107,174600,185787120,787,787,787,787,0
20231107,174500,185787120,787,787,787,787,0
20231107,174400,185787120,787,787,787,787,0
20231107,174300,185787120,787,787,787,787,0
20231107,174200,185787120,787,787,787,787,0
20231107,174100,185787120,787,787,787,787,0
20231107,174000,185787120,787,787,787,787,0
20231107,173900,185787120,787,787,787,787,0
20231107,173800,185787120,787,787,787,787,0
20231107,173700,185787120,787,787,787,787,0
20231107,173600,185787120,787,787,787,787,0
20231107,173500,185787120,787,787,787,787,0
20231107,173400,185787120,787,787,787,787,0
20231107,173300,185787120,787,787,787,787,0
20231107,173200,185787120,787,787,787,787,0
20231107,173100,185787120,787,787,787,787,0
20231107,173000,185787120,787,787,787,787,0
20231107,172900,185787120,787,787,787,787,0
20231107,172800,185787120,787,787,787,787,0
20231107,172700,185787120,787,787,787,787,0
20231107,172600,185787120,787,787,787,787,0
20231107,172500,185787120,787,787,787,787,0
20231107,172400,185787120,787,787,787,787,0
20231107,172300,185787120,787,787,787,787,0
20231107,172200,185787120,787,787,787,787,0
20231107,172100,185787120,787,787,787,787,0
20231107,172000,185787120,787,787,787,787,0
20231107,171900,185787120,787,787,787,787,0
20231107,171800,185787120,787,787,787,787,0
20231107,171700,185787120,787,787,787,787,1770
20231107,171600,185787120,787,787,787,787,0
20231107,171500,185787120,787,787,787,787,0
20231107,171400,185787120,787,787,787,787,0
20231107,171300,185787120,787,787,787,787,0
20231107,171200,185787120,787,787,787,787,0
20231107,171100,185787120,787,787,787,787,0
20231107,171000,185787120,787,787,787,787,0
20231107,170900,185787120,787,787,787,787,0
20231107,170800,185787120,787,787,787,787,0
20231107,170700,185787120,787,787,787,787,0
20231107,170600,185787120,787,787,787,787,0
20231107,170500,185787120,787,787,787,787,0
20231107,170400,185787120,787,787,787,787,0
20231107,170300,185787120,787,787,787,787,0
20231107,170200,185787120,787,787,787,787,0
20231107,170100,185787120,787,787,787,787,0
20231107,170000,185787120,787,787,787,787,0
20231107,165900,185787120,787,787,787,787,0
20231107,165800,185787120,787,787,787,787,0
20231107,165700,185787120,787,787,787,787,0
20231107,165600,185787120,787,787,787,787,0
20231107,165500,185787120,787,787,787,787,0
20231107,165400,185787120,787,787,787,787,0
20231107,165300,185787120,787,787,787,787,0
20231107,165200,185787120,787,787,787,787,0
20231107,165100,185787120,787,787,787,787,0
20231107,165000,185787120,787,787,787,787,0
20231107,164900,185787120,787,787,787,787,0
20231107,164800,185787120,787,787,787,787,0
20231107,164700,185787120,787,787,787,787,1770
20231107,164600,185787120,787,787,787,787,0
20231107,164500,185787120,787,787,787,787,0
20231107,164400,185787120,787,787,787,787,0
20231107,164300,185787120,787,787,787,787,0
20231107,164200,185787120,787,787,787,787,0
20231107,164100,185787120,787,787,787,787,0
20231107,164000,185787120,787,787,787,787,0
20231107,163900,185787120,787,787,787,787,0
20231107,163800,185787120,787,787,787,787,0
20231107,163700,185787120,787,787,787,787,0
20231107,163600,185787120,787,787,787,787,0
20231107,163500,185787120,787,787,787,787,0
20231107,163400,185787120,787,787,787,787,0
20231107,163300,185787120,787,787,787,787,0
20231107,163200,185787120,787,787,787,787,0
20231107,163100,185787120,787,787,787,787,0
20231107,163000,185787120,787,787,787,787,0
20231107,162900,185787120,787,787,787,787,0
20231107,162800,185787120,787,787,787,787,0
20231107,162700,185787120,787,787,787,787,0
20231107,162600,185787120,787,787,787,787,0
20231107,162500,185787120,787,787,787,787,0
20231107,162400,185787120,787,787,787,787,0
20231107,162300,185787120,787,787,787,787,0
20231107,162200,185787120,787,787,787,787,0
20231107,162100,185787120,787,787,787,787,0
20231107,162000,185787120,787,787,787,787,0
20231107,161900,185787120,787,787,787,787,0
20231107,161800,185787120,787,787,787,787,0
20231107,161700,185787120,787,787,787,787,1770
20231107,161600,185787120,787,787,787,787,0
20231107,161500,185787120,787,787,787,787,0
20231107,161400,185787120,787,787,787,787,0
20231107,161300,185787120,787,787,787,787,0
20231107,161200,185787120,787,787,787,787,0
20231107,161100,185787120,787,787,787,787,0
20231107,161000,185787120,787,787,787,787,0
20231107,160900,185787120,787,787,787,787,0
20231107,160800,185787120,787,787,787,787,0
20231107,160700,185787120,787,787,787,787,0
20231107,160600,185787120,787,787,787,787,0
20231107,160500,185787120,787,787,787,787,0
20231107,160400,185787120,787,787,787,787,0
20231107,160300,185787120,787,787,787,787,0
20231107,160200,185787120,787,787,787,787,0
20231107,160100,185787120,787,787,787,787,0
20231107,160000,185787120,787,787,787,787,0
20231107,155900,185787120,787,787,787,787,0
20231107,155800,185787120,787,787,787,787,0
20231107,155700,185787120,787,787,787,787,0
20231107,155600,185787120,787,787,787,787,0
20231107,155500,185787120,787,787,787,787,0
20231107,155400,185787120,787,787,787,787,0
20231107,155300,185787120,787,787,787,787,0
20231107,155200,185787120,787,787,787,787,0
20231107,155100,185787120,787,787,787,787,0
20231107,155000,185787120,787,787,787,787,0
20231107,154900,185787120,787,787,787,787,0
20231107,154800,185787120,787,787,787,787,0
20231107,154700,185787120,787,787,787,787,1770
20231107,154600,185787120,787,787,787,787,0
20231107,154500,185787120,787,787,787,787,0
20231107,154400,185787120,787,787,787,787,0
20231107,154300,185787120,787,787,787,787,0
20231107,154200,185787120,787,787,787,787,0
20231107,154100,185787120,787,787,787,787,0
20231107,154000,185787120,787,787,787,787,0
20231107,153900,185787120,787,787,787,787,0
20231107,153800,185787120,787,787,787,787,0
20231107,153700,185787120,787,787,787,787,0
20231107,153600,185787120,787,787,787,787,0
20231107,153500,185787120,787,787,787,787,0
20231107,153400,185787120,787,787,787,787,0
20231107,153300,185787120,787,787,787,787,0
20231107,153200,185787120,787,787,787,787,0
20231107,153100,185787120,787,787,787,787,0
20231107,153000,185787120,787,787,787,787,1770
20231107,152900,184394130,787,787,787,787,0
20231107,152800,184394130,787,787,787,787,0
20231107,152700,184394130,787,787,787,787,0
20231107,152600,184394130,787,787,787,787,0
20231107,152500,184394130,787,787,787,787,0
20231107,152400,184394130,787,787,787,787,0
20231107,152300,184394130,787,787,787,787,0
20231107,152200,184394130,787,787,787,787,0
20231107,152100,184394130,787,787,787,787,0
20231107,152000,184394130,787,787,787,787,0
20231107,151900,184394130,787,786,787,786,56
20231107,151800,184350113,787,786,787,782,140
20231107,151700,184240272,786,786,786,786,0
20231107,151600,184240272,786,786,786,786,41
20231107,151500,184208046,787,787,787,787,0
20231107,151400,184208046,787,786,787,786,201
20231107,151300,184050059,787,787,787,787,0
20231107,151200,184050059,787,787,787,787,0
20231107,151100,184050059,787,786,787,786,65
20231107,151000,183998968,786,786,786,786,0
20231107,150900,183998968,786,785,786,782,33
20231107,150800,183973064,785,784,785,781,297
20231107,150700,183740218,785,785,785,785,43
20231107,150600,183706463,785,784,785,784,2
20231107,150500,183704894,785,785,785,784,4
20231107,150400,183701755,786,786,786,786,1
20231107,150300,183700969,786,786,786,786,0
20231107,150200,183700969,786,786,786,786,0
20231107,150100,183700969,786,786,786,786,0
20231107,150000,183700969,786,786,786,786,0
20231107,145900,183700969,786,786,786,786,0
20231107,145800,183700969,786,786,786,786,1
20231107,145700,183700183,785,785,785,785,84
20231107,145600,183634243,785,785,785,785,4
20231107,145500,183631103,786,786,786,786,0
20231107,145400,183631103,786,786,786,786,0
20231107,145300,183631103,786,786,786,786,0
20231107,145200,183631103,786,786,786,786,0
20231107,145100,183631103,786,786,786,786,0
20231107,145000,183631103,786,786,786,786,0
20231107,144900,183631103,786,786,786,786,0
20231107,144800,183631103,786,786,786,786,0
20231107,144700,183631103,786,786,786,786,0
20231107,144600,183631103,786,786,786,786,0
20231107,144500,183631103,786,786,786,786,0
20231107,144400,183631103,786,786,786,786,0
20231107,144300,183631103,786,786,786,786,0
20231107,144200,183631103,786,786,786,786,0
20231107,144100,183631103,786,786,786,786,0
20231107,144000,183631103,786,786,786,786,1
20231107,143900,183630317,785,786,786,785,95
20231107,143800,183555741,785,785,785,785,104
20231107,143700,183474101,786,786,786,786,0
20231107,143600,183474101,786,786,786,786,50
20231107,143500,183434801,787,785,787,785,118
20231107,143400,183342169,787,787,787,787,1
20231107,143300,183341382,785,785,785,785,100
20231107,143200,183262882,788,788,788,788,0
20231107,143100,183262882,788,788,788,788,0
20231107,143000,183262882,788,788,788,788,0
20231107,142900,183262882,788,788,788,788,0
20231107,142800,183262882,788,788,788,788,0
20231107,142700,183262882,788,786,788,786,71
20231107,142600,183207034,786,785,786,785,4401
20231107,142500,179752248,784,784,784,784,1400
20231107,142400,178654648,784,784,784,784,0
20231107,142300,178654648,784,780,784,780,3954
20231107,142200,175567997,780,780,780,780,0
20231107,142100,175567997,780,780,780,780,0
20231107,142000,175567997,780,780,780,780,0
20231107,141900,175567997,780,780,780,780,0
20231107,141800,175567997,780,780,780,780,0
20231107,141700,175567997,780,780,780,780,115
20231107,141600,175478297,780,780,780,780,0
20231107,141500,175478297,780,780,780,780,0
20231107,141400,175478297,780,780,780,780,0
20231107,141300,175478297,780,780,780,780,0
20231107,141200,175478297,780,781,781,780,252
20231107,141100,175281579,781,781,781,781,0
20231107,141000,175281579,781,781,781,781,0
20231107,140900,175281579,781,781,781,781,2
20231107,140800,175280017,781,781,781,781,0
20231107,140700,175280017,781,781,781,781,1
20231107,140600,175279236,780,780,780,780,6
20231107,140500,175274556,780,780,780,780,0
20231107,140400,175274556,780,780,780,780,20
20231107,140300,175258956,781,781,781,781,0
20231107,140200,175258956,781,781,781,781,0
20231107,140100,175258956,781,781,781,781,0
20231107,140000,175258956,781,781,781,781,250
20231107,135900,175063706,781,781,781,781,62
20231107,135800,175015284,779,779,779,779,1199
20231107,135700,174081263,783,783,783,783,0
20231107,135600,174081263,783,783,783,783,0
20231107,135500,174081263,783,783,783,783,0
20231107,135400,174081263,783,783,783,783,1
20231107,135300,174080480,779,779,779,779,1000
20231107,135200,173301480,783,783,783,783,0
20231107,135100,173301480,783,783,783,783,19
20231107,135000,173286603,783,783,783,783,0
20231107,134900,173286603,783,783,783,783,10
20231107,134800,173278773,783,783,783,783,95
20231107,134700,173204388,784,784,784,784,0
20231107,134600,173204388,784,784,784,784,0
20231107,134500,173204388,784,784,784,784,1
20231107,134400,173203604,780,780,780,780,393
20231107,134300,172897064,784,784,784,784,0
20231107,134200,172897064,784,784,784,784,0
20231107,134100,172897064,784,784,784,784,0
20231107,134000,172897064,784,784,784,784,0
20231107,133900,172897064,784,784,784,784,0
20231107,133800,172897064,784,784,784,784,0
20231107,133700,172897064,784,784,784,784,0
20231107,133600,172897064,784,784,784,784,1
20231107,133500,172896280,779,779,785,779,1477
20231107,133400,171745691,780,780,780,780,64
20231107,133300,171695771,785,785,785,785,0
20231107,133200,171695771,785,785,785,785,0
20231107,133100,171695771,785,785,785,785,0
20231107,133000,171695771,785,785,785,785,0
20231107,132900,171695771,785,785,785,785,0
20231107,132800,171695771,785,785,785,785,0
20231107,132700,171695771,785,785,785,785,0
20231107,132600,171695771,785,785,785,785,5
20231107,132500,171691846,785,785,785,785,0
20231107,132400,171691846,785,785,785,785,1
20231107,132300,171691061,785,785,785,785,0
20231107,132200,171691061,785,785,785,785,0
20231107,132100,171691061,785,785,785,785,1
20231107,132000,171690276,780,785,785,780,1138
20231107,131900,170802631,780,785,785,780,301
20231107,131800,170567846,780,785,785,780,2701
20231107,131700,168461061,781,781,781,781,407
20231107,131600,168143194,785,785,785,785,0
20231107,131500,168143194,785,785,785,785,0
20231107,131400,168143194,785,785,785,785,0
20231107,131300,168143194,785,785,785,785,1
20231107,131200,168142409,784,784,784,784,0
20231107,131100,168142409,784,784,784,784,932
20231107,131000,167411721,784,784,784,784,0
20231107,130900,167411721,784,784,784,784,268
20231107,130800,167201609,784,784,784,784,0
20231107,130700,167201609,784,784,784,784,0
20231107,130600,167201609,784,784,784,784,0
20231107,130500,167201609,784,784,784,784,0
20231107,130400,167201609,784,784,784,784,0
20231107,130300,167201609,784,784,784,784,0
20231107,130200,167201609,784,784,784,784,1
20231107,130100,167200825,780,780,780,780,0
20231107,130000,167200825,780,781,781,780,662
20231107,125900,166684131,784,784,784,784,0
20231107,125800,166684131,784,784,784,784,0
20231107,125700,166684131,784,784,784,784,0
20231107,125600,166684131,784,784,784,784,0
20231107,125500,166684131,784,784,784,784,0
20231107,125400,166684131,784,784,784,784,0
20231107,125300,166684131,784,784,784,784,0
20231107,125200,166684131,784,784,784,784,0
20231107,125100,166684131,784,784,784,784,1
20231107,125000,166683347,781,781,781,781,100
20231107,124900,166605247,784,784,784,784,0
20231107,124800,166605247,784,784,784,784,0
20231107,124700,166605247,784,784,784,784,0
20231107,124600,166605247,784,784,784,784,0
20231107,124500,166605247,784,784,784,784,5
20231107,124400,166601327,785,785,785,785,0
20231107,124300,166601327,785,785,785,785,0
20231107,124200,166601327,785,785,785,785,0
20231107,124100,166601327,785,785,785,785,0
20231107,124000,166601327,785,785,785,785,0
20231107,123900,166601327,785,785,785,785,0
20231107,123800,166601327,785,785,785,785,0
20231107,123700,166601327,785,785,785,785,0
20231107,123600,166601327,785,785,785,785,0
20231107,123500,166601327,785,785,785,785,1
20231107,123400,166600542,784,784,784,784,1
20231107,123300,166599758,784,784,784,784,0
20231107,123200,166599758,784,784,784,784,2
20231107,123100,166598190,786,786,786,786,0
20231107,123000,166598190,786,786,786,786,0
20231107,122900,166598190,786,786,786,786,0
20231107,122800,166598190,786,786,786,786,1
20231107,122700,166597404,779,779,779,779,293
20231107,122600,166369157,779,779,779,779,0
20231107,122500,166369157,779,779,779,779,1
20231107,122400,166368378,777,777,777,777,0
20231107,122300,166368378,777,777,777,777,0
20231107,122200,166368378,777,777,777,777,100
20231107,122100,166290678,779,779,779,779,0
20231107,122000,166290678,779,779,779,779,0
20231107,121900,166290678,779,773,779,773,2
20231107,121800,166289126,773,773,773,773,0
20231107,121700,166289126,773,777,777,773,1298
20231107,121600,165280584,777,775,777,774,7001
20231107,121500,159861794,775,775,775,775,0
20231107,121400,159861794,775,775,784,775,1331
20231107,121300,158830260,778,778,778,778,0
20231107,121200,158830260,778,781,781,778,1163
20231107,121100,157922446,781,781,781,781,0
20231107,121000,157922446,781,781,781,781,0
20231107,120900,157922446,781,781,781,781,0
20231107,120800,157922446,781,781,781,781,0
20231107,120700,157922446,781,781,781,781,0
20231107,120600,157922446,781,781,781,781,0
20231107,120500,157922446,781,781,781,781,0
20231107,120400,157922446,781,781,781,781,0
20231107,120300,157922446,781,781,781,781,0
20231107,120200,157922446,781,779,781,779,55
20231107,120100,157879599,779,775,779,775,19702
20231107,120000,142531942,774,779,779,774,403
20231107,115900,142219705,779,779,779,779,0
20231107,115800,142219705,779,779,779,779,50
20231107,115700,142180755,779,775,779,775,3013
20231107,115600,139840470,775,775,775,775,0
20231107,115500,139840470,775,775,775,775,0
20231107,115400,139840470,775,775,775,775,100
20231107,115300,139762970,775,775,775,775,4
20231107,115200,139759870,776,776,776,776,0
20231107,115100,139759870,776,776,776,776,0
20231107,115000,139759870,776,776,776,776,1
20231107,114900,139759094,770,770,770,770,0
20231107,114800,139759094,770,777,777,770,18595
20231107,114700,125416490,788,788,788,788,0
20231107,114600,125416490,788,788,788,788,0
20231107,114500,125416490,788,788,788,788,0
20231107,114400,125416490,788,788,788,788,0
20231107,114300,125416490,788,787,788,787,381
20231107,114200,125116272,788,788,788,788,0
20231107,114100,125116272,788,787,788,787,102
20231107,114000,125035906,788,788,788,788,0
20231107,113900,125035906,788,784,788,784,762
20231107,113800,124438490,784,784,784,784,0
20231107,113700,124438490,784,784,784,784,0
20231107,113600,124438490,784,781,784,781,2
20231107,113500,124436925,783,783,783,783,2552
20231107,113400,122438709,783,774,783,774,4
20231107,113300,122435604,784,784,784,784,0
20231107,113200,122435604,784,775,784,775,5001
20231107,113100,118559820,775,775,775,775,37
20231107,113000,118531145,775,775,775,775,64
20231107,112900,118481545,775,773,785,771,960
20231107,112800,117740042,770,778,778,770,31196
20231107,112700,93693733,775,781,781,775,13501
20231107,112600,83230452,781,781,781,781,0
20231107,112500,83230452,781,781,781,781,15
20231107,112400,83218737,781,776,781,776,5117
20231107,112300,79246710,784,777,784,777,2462
20231107,112200,77333729,778,779,779,778,1138
20231107,112100,76448065,779,779,779,779,310
20231107,112000,76206575,779,779,779,779,0
20231107,111900,76206575,779,779,779,779,0
20231107,111800,76206575,779,780,780,779,4019
20231107,111700,73074876,786,780,786,780,303
20231107,111600,72838530,786,786,786,786,0
20231107,111500,72838530,786,786,786,786,0
20231107,111400,72838530,786,786,786,786,0
20231107,111300,72838530,786,785,786,785,3016
20231107,111200,70470969,785,780,785,780,9
20231107,111100,70463919,780,783,783,780,11511
20231107,111000,61481517,788,788,788,788,0
20231107,110900,61481517,788,788,788,788,1
20231107,110800,61480729,783,783,783,783,2528
20231107,110700,59501305,784,785,785,784,1626
20231107,110600,58225307,785,785,785,785,170
20231107,110500,58091857,786,786,786,786,0
20231107,110400,58091857,786,786,786,786,200
20231107,110300,57934657,788,788,788,788,0
20231107,110200,57934657,788,788,788,788,0
20231107,110100,57934657,788,788,788,788,0
20231107,110000,57934657,788,785,788,785,31
20231107,105900,57910319,785,785,785,785,8
20231107,105800,57904039,785,785,785,785,1
20231107,105700,57903254,789,789,789,789,0
20231107,105600,57903254,789,789,789,789,0
20231107,105500,57903254,789,789,789,789,6
20231107,105400,57898520,789,789,789,789,0
20231107,105300,57898520,789,789,789,789,0
20231107,105200,57898520,789,789,789,789,0
20231107,105100,57898520,789,789,789,789,1
20231107,105000,57897731,787,787,787,787,1038
20231107,104900,57080825,790,790,790,790,0
20231107,104800,57080825,790,787,790,787,101
20231107,104700,57001335,790,790,790,790,0
20231107,104600,57001335,790,790,790,790,1
20231107,104500,57000545,790,789,790,789,2000
20231107,104400,55421177,789,789,789,789,0
20231107,104300,55421177,789,789,789,789,0
20231107,104200,55421177,789,789,789,789,0
20231107,104100,55421177,789,789,789,789,0
20231107,104000,55421177,789,789,789,789,0
20231107,103900,55421177,789,789,789,789,0
20231107,103800,55421177,789,789,789,789,0
20231107,103700,55421177,789,789,789,789,0
20231107,103600,55421177,789,789,789,789,0
20231107,103500,55421177,789,789,789,789,0
20231107,103400,55421177,789,789,789,789,0
20231107,103300,55421177,789,788,789,788,342
20231107,103200,55151639,789,789,789,789,0
20231107,103100,55151639,789,789,789,789,0
20231107,103000,55151639,789,789,789,789,1
20231107,102900,55150850,787,787,787,787,3093
20231107,102800,52716659,787,787,787,787,0
20231107,102700,52716659,787,787,787,787,0
20231107,102600,52716659,787,787,787,787,567
20231107,102500,52270430,789,789,789,789,0
20231107,102400,52270430,789,785,789,785,1151
20231107,102300,51366871,789,789,789,789,0
20231107,102200,51366871,789,789,789,789,0
20231107,102100,51366871,789,789,789,787,502
20231107,102000,50971793,787,787,787,787,0
20231107,101900,50971793,787,787,787,787,615
20231107,101800,50487788,788,788,788,788,500
20231107,101700,50093788,789,789,789,789,0
20231107,101600,50093788,789,789,789,789,0
20231107,101500,50093788,789,789,789,789,0
20231107,101400,50093788,789,785,789,785,400
20231107,101300,49779780,789,789,789,789,12
20231107,101200,49770312,789,784,789,784,16
20231107,101100,49757763,789,789,789,789,1
20231107,101000,49756974,785,785,785,785,690
20231107,100900,49215324,785,785,785,785,2
20231107,100800,49213754,789,789,789,789,0
20231107,100700,49213754,789,785,789,785,264
20231107,100600,49006510,785,785,785,785,34
20231107,100500,48979820,785,785,785,785,0
20231107,100400,48979820,785,785,785,785,0
20231107,100300,48979820,785,785,785,785,203
20231107,100200,48820465,790,790,790,790,0
20231107,100100,48820465,790,790,790,790,0
20231107,100000,48820465,790,790,790,790,0
20231107,095900,48820465,790,790,790,790,0
20231107,095800,48820465,790,790,790,790,0
20231107,095700,48820465,790,790,790,790,0
20231107,095600,48820465,790,790,790,790,0
20231107,095500,48820465,790,790,790,790,10
20231107,095400,48812565,783,783,783,783,0
20231107,095300,48812565,783,785,785,783,3000
20231107,095200,46459119,790,790,790,790,0
20231107,095100,46459119,790,790,790,790,0
20231107,095000,46459119,790,786,790,786,68
20231107,094900,46405667,790,790,790,790,0
20231107,094800,46405667,790,790,790,790,0
20231107,094700,46405667,790,790,790,790,0
20231107,094600,46405667,790,790,790,790,0
20231107,094500,46405667,790,786,790,786,1001
20231107,094400,45618877,790,790,790,790,0
20231107,094300,45618877,790,790,790,790,0
20231107,094200,45618877,790,790,790,790,0
20231107,094100,45618877,790,790,790,790,0
20231107,094000,45618877,790,790,790,790,0
20231107,093900,45618877,790,790,790,790,0
20231107,093800,45618877,790,789,790,789,200
20231107,093700,45460976,789,789,789,789,1
20231107,093600,45460187,787,787,787,787,10
20231107,093500,45452317,792,792,792,792,0
20231107,093400,45452317,792,792,792,792,10
20231107,093300,45444397,792,792,792,792,2
20231107,093200,45442813,792,792,792,792,5
20231107,093100,45438853,792,792,792,792,0
20231107,093000,45438853,792,792,792,792,0
20231107,092900,45438853,792,786,792,786,6728
20231107,092800,40150639,786,786,786,786,2001
20231107,092700,38577853,786,786,786,786,4272
20231107,092600,35220061,788,788,788,788,563
20231107,092500,34776417,792,788,792,788,1514
20231107,092400,33583381,790,791,791,790,380
20231107,092300,33282844,795,795,795,795,0
20231107,092200,33282844,795,795,795,795,0
20231107,092100,33282844,795,795,795,795,0
20231107,092000,33282844,795,795,795,790,2501
20231107,091900,31302049,796,796,796,796,0
20231107,091800,31302049,796,796,796,796,0
20231107,091700,31302049,796,790,796,790,3
20231107,091600,31299668,792,792,792,792,355
20231107,091500,31018508,792,792,792,792,0
20231107,091400,31018508,792,792,792,792,0
20231107,091300,31018508,792,791,792,791,491
20231107,091200,30630126,791,789,791,789,100
20231107,091100,30551104,790,790,790,790,30
20231107,091000,30527404,791,786,791,786,5888
20231107,090900,25896931,786,786,786,786,3000
20231107,090800,23538931,786,786,786,783,1916
20231107,090700,22034503,786,785,786,785,101
20231107,090600,21955217,785,785,785,785,678
20231107,090500,21422987,787,787,787,787,0
20231107,090400,21422987,787,789,789,787,178
20231107,090300,21282899,788,788,788,788,2629
20231107,090200,19211247,792,788,795,788,2457
20231107,090100,17267124,788,792,792,788,10155
20231107,090000,9244634,806,810,810,793,11485