stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231114,191800,167847667,765,765,765,765,3520
20231114,191700,167847667,765,765,765,765,0
20231114,191600,167847667,765,765,765,765,0
20231114,191500,167847667,765,765,765,765,0
20231114,191400,167847667,765,765,765,765,0
20231114,191300,167847667,765,765,765,765,0
20231114,191200,167847667,765,765,765,765,0
20231114,191100,167847667,765,765,765,765,0
20231114,191000,167847667,765,765,765,765,0
20231114,190900,167847667,765,765,765,765,0
20231114,190800,167847667,765,765,765,765,0
20231114,190700,167847667,765,765,765,765,0
20231114,190600,167847667,765,765,765,765,0
20231114,190500,167847667,765,765,765,765,0
20231114,190400,167847667,765,765,765,765,0
20231114,190300,167847667,765,765,765,765,0
20231114,190200,167847667,765,765,765,765,0
20231114,190100,167847667,765,765,765,765,0
20231114,190000,167847667,765,765,765,765,0
20231114,185900,167847667,765,765,765,765,0
20231114,185800,167847667,765,765,765,765,0
20231114,185700,167847667,765,765,765,765,0
20231114,185600,167847667,765,765,765,765,0
20231114,185500,167847667,765,765,765,765,0
20231114,185400,167847667,765,765,765,765,0
20231114,185300,167847667,765,765,765,765,0
20231114,185200,167847667,765,765,765,765,0
20231114,185100,167847667,765,765,765,765,0
20231114,185000,167847667,765,765,765,765,0
20231114,184900,167847667,765,765,765,765,0
20231114,184800,167847667,765,765,765,765,3520
20231114,184700,167847667,765,765,765,765,0
20231114,184600,167847667,765,765,765,765,0
20231114,184500,167847667,765,765,765,765,0
20231114,184400,167847667,765,765,765,765,0
20231114,184300,167847667,765,765,765,765,0
20231114,184200,167847667,765,765,765,765,0
20231114,184100,167847667,765,765,765,765,0
20231114,184000,167847667,765,765,765,765,0
20231114,183900,167847667,765,765,765,765,0
20231114,183800,167847667,765,765,765,765,0
20231114,183700,167847667,765,765,765,765,0
20231114,183600,167847667,765,765,765,765,0
20231114,183500,167847667,765,765,765,765,0
20231114,183400,167847667,765,765,765,765,0
20231114,183300,167847667,765,765,765,765,0
20231114,183200,167847667,765,765,765,765,0
20231114,183100,167847667,765,765,765,765,0
20231114,183000,167847667,765,765,765,765,0
20231114,182900,167847667,765,765,765,765,0
20231114,182800,167847667,765,765,765,765,0
20231114,182700,167847667,765,765,765,765,0
20231114,182600,167847667,765,765,765,765,0
20231114,182500,167847667,765,765,765,765,0
20231114,182400,167847667,765,765,765,765,0
20231114,182300,167847667,765,765,765,765,0
20231114,182200,167847667,765,765,765,765,0
20231114,182100,167847667,765,765,765,765,0
20231114,182000,167847667,765,765,765,765,0
20231114,181900,167847667,765,765,765,765,0
20231114,181800,167847667,765,765,765,765,3520
20231114,181700,167847667,765,765,765,765,0
20231114,181600,167847667,765,765,765,765,0
20231114,181500,167847667,765,765,765,765,0
20231114,181400,167847667,765,765,765,765,0
20231114,181300,167847667,765,765,765,765,0
20231114,181200,167847667,765,765,765,765,0
20231114,181100,167847667,765,765,765,765,0
20231114,181000,167847667,765,765,765,765,0
20231114,180900,167847667,765,765,765,765,0
20231114,180800,167847667,765,765,765,765,0
20231114,180700,167847667,765,765,765,765,0
20231114,180600,167847667,765,765,765,765,0
20231114,180500,167847667,765,765,765,765,0
20231114,180400,167847667,765,765,765,765,0
20231114,180300,167847667,765,765,765,765,0
20231114,180200,167847667,765,765,765,765,0
20231114,180100,167847667,765,765,765,765,0
20231114,180000,167847667,765,765,765,765,0
20231114,175900,167847667,765,765,765,765,0
20231114,175800,167847667,765,765,765,765,0
20231114,175700,167847667,765,765,765,765,0
20231114,175600,167847667,765,765,765,765,0
20231114,175500,167847667,765,765,765,765,0
20231114,175400,167847667,765,765,765,765,0
20231114,175300,167847667,765,765,765,765,0
20231114,175200,167847667,765,765,765,765,0
20231114,175100,167847667,765,765,765,765,0
20231114,175000,167847667,765,765,765,765,0
20231114,174900,167847667,765,765,765,765,0
20231114,174800,167847667,765,765,765,765,3520
20231114,174700,167847667,765,765,765,765,0
20231114,174600,167847667,765,765,765,765,0
20231114,174500,167847667,765,765,765,765,0
20231114,174400,167847667,765,765,765,765,0
20231114,174300,167847667,765,765,765,765,0
20231114,174200,167847667,765,765,765,765,0
20231114,174100,167847667,765,765,765,765,0
20231114,174000,167847667,765,765,765,765,0
20231114,173900,167847667,765,765,765,765,0
20231114,173800,167847667,765,765,765,765,0
20231114,173700,167847667,765,765,765,765,0
20231114,173600,167847667,765,765,765,765,0
20231114,173500,167847667,765,765,765,765,0
20231114,173400,167847667,765,765,765,765,0
20231114,173300,167847667,765,765,765,765,0
20231114,173200,167847667,765,765,765,765,0
20231114,173100,167847667,765,765,765,765,0
20231114,173000,167847667,765,765,765,765,0
20231114,172900,167847667,765,765,765,765,0
20231114,172800,167847667,765,765,765,765,0
20231114,172700,167847667,765,765,765,765,0
20231114,172600,167847667,765,765,765,765,0
20231114,172500,167847667,765,765,765,765,0
20231114,172400,167847667,765,765,765,765,0
20231114,172300,167847667,765,765,765,765,0
20231114,172200,167847667,765,765,765,765,0
20231114,172100,167847667,765,765,765,765,0
20231114,172000,167847667,765,765,765,765,0
20231114,171900,167847667,765,765,765,765,0
20231114,171800,167847667,765,765,765,765,3520
20231114,171700,167847667,765,765,765,765,0
20231114,171600,167847667,765,765,765,765,0
20231114,171500,167847667,765,765,765,765,0
20231114,171400,167847667,765,765,765,765,0
20231114,171300,167847667,765,765,765,765,0
20231114,171200,167847667,765,765,765,765,0
20231114,171100,167847667,765,765,765,765,0
20231114,171000,167847667,765,765,765,765,0
20231114,170900,167847667,765,765,765,765,0
20231114,170800,167847667,765,765,765,765,0
20231114,170700,167847667,765,765,765,765,0
20231114,170600,167847667,765,765,765,765,0
20231114,170500,167847667,765,765,765,765,0
20231114,170400,167847667,765,765,765,765,0
20231114,170300,167847667,765,765,765,765,0
20231114,170200,167847667,765,765,765,765,0
20231114,170100,167847667,765,765,765,765,0
20231114,170000,167847667,765,765,765,765,0
20231114,165900,167847667,765,765,765,765,0
20231114,165800,167847667,765,765,765,765,0
20231114,165700,167847667,765,765,765,765,0
20231114,165600,167847667,765,765,765,765,0
20231114,165500,167847667,765,765,765,765,0
20231114,165400,167847667,765,765,765,765,0
20231114,165300,167847667,765,765,765,765,0
20231114,165200,167847667,765,765,765,765,0
20231114,165100,167847667,765,765,765,765,0
20231114,165000,167847667,765,765,765,765,0
20231114,164900,167847667,765,765,765,765,0
20231114,164800,167847667,765,765,765,765,3520
20231114,164700,167847667,765,765,765,765,0
20231114,164600,167847667,765,765,765,765,0
20231114,164500,167847667,765,765,765,765,0
20231114,164400,167847667,765,765,765,765,0
20231114,164300,167847667,765,765,765,765,0
20231114,164200,167847667,765,765,765,765,0
20231114,164100,167847667,765,765,765,765,0
20231114,164000,167847667,765,765,765,765,0
20231114,163900,167847667,765,765,765,765,0
20231114,163800,167847667,765,765,765,765,0
20231114,163700,167847667,765,765,765,765,0
20231114,163600,167847667,765,765,765,765,0
20231114,163500,167847667,765,765,765,765,0
20231114,163400,167847667,765,765,765,765,0
20231114,163300,167847667,765,765,765,765,0
20231114,163200,167847667,765,765,765,765,0
20231114,163100,167847667,765,765,765,765,0
20231114,163000,167847667,765,765,765,765,0
20231114,162900,167847667,765,765,765,765,0
20231114,162800,167847667,765,765,765,765,0
20231114,162700,167847667,765,765,765,765,0
20231114,162600,167847667,765,765,765,765,0
20231114,162500,167847667,765,765,765,765,0
20231114,162400,167847667,765,765,765,765,0
20231114,162300,167847667,765,765,765,765,0
20231114,162200,167847667,765,765,765,765,0
20231114,162100,167847667,765,765,765,765,0
20231114,162000,167847667,765,765,765,765,0
20231114,161900,167847667,765,765,765,765,0
20231114,161800,167847667,765,765,765,765,3520
20231114,161700,167847667,765,765,765,765,0
20231114,161600,167847667,765,765,765,765,0
20231114,161500,167847667,765,765,765,765,0
20231114,161400,167847667,765,765,765,765,0
20231114,161300,167847667,765,765,765,765,0
20231114,161200,167847667,765,765,765,765,0
20231114,161100,167847667,765,765,765,765,0
20231114,161000,167847667,765,765,765,765,0
20231114,160900,167847667,765,765,765,765,0
20231114,160800,167847667,765,765,765,765,0
20231114,160700,167847667,765,765,765,765,0
20231114,160600,167847667,765,765,765,765,0
20231114,160500,167847667,765,765,765,765,0
20231114,160400,167847667,765,765,765,765,0
20231114,160300,167847667,765,765,765,765,0
20231114,160200,167847667,765,765,765,765,0
20231114,160100,167847667,765,765,765,765,0
20231114,160000,167847667,765,765,765,765,0
20231114,155900,167847667,765,765,765,765,0
20231114,155800,167847667,765,765,765,765,0
20231114,155700,167847667,765,765,765,765,0
20231114,155600,167847667,765,765,765,765,0
20231114,155500,167847667,765,765,765,765,0
20231114,155400,167847667,765,765,765,765,0
20231114,155300,167847667,765,765,765,765,0
20231114,155200,167847667,765,765,765,765,0
20231114,155100,167847667,765,765,765,765,0
20231114,155000,167847667,765,765,765,765,0
20231114,154900,167847667,765,765,765,765,0
20231114,154800,167847667,765,765,765,765,3520
20231114,154700,167847667,765,765,765,765,0
20231114,154600,167847667,765,765,765,765,0
20231114,154500,167847667,765,765,765,765,0
20231114,154400,167847667,765,765,765,765,0
20231114,154300,167847667,765,765,765,765,0
20231114,154200,167847667,765,765,765,765,0
20231114,154100,167847667,765,765,765,765,0
20231114,154000,167847667,765,765,765,765,0
20231114,153900,167847667,765,765,765,765,0
20231114,153800,167847667,765,765,765,765,0
20231114,153700,167847667,765,765,765,765,0
20231114,153600,167847667,765,765,765,765,0
20231114,153500,167847667,765,765,765,765,0
20231114,153400,167847667,765,765,765,765,0
20231114,153300,167847667,765,765,765,765,0
20231114,153200,167847667,765,765,765,765,0
20231114,153100,167847667,765,765,765,765,0
20231114,153000,167847667,765,765,765,765,3520
20231114,152900,165154867,759,759,759,759,0
20231114,152800,165154867,759,759,759,759,0
20231114,152700,165154867,759,759,759,759,0
20231114,152600,165154867,759,759,759,759,0
20231114,152500,165154867,759,759,759,759,0
20231114,152400,165154867,759,759,759,759,0
20231114,152300,165154867,759,759,759,759,0
20231114,152200,165154867,759,759,759,759,0
20231114,152100,165154867,759,759,759,759,0
20231114,152000,165154867,759,759,759,759,0
20231114,151900,165154867,759,759,759,755,1086
20231114,151800,164330607,759,759,759,759,426
20231114,151700,164007273,759,756,759,756,3017
20231114,151600,161726376,756,756,756,756,405
20231114,151500,161420196,756,756,756,756,330
20231114,151400,161170716,756,756,756,756,63
20231114,151300,161123088,756,756,756,756,122
20231114,151200,161030856,756,756,756,756,40
20231114,151100,161000616,756,756,756,756,27
20231114,151000,160980204,756,756,756,756,14
20231114,150900,160969620,756,756,756,756,290
20231114,150800,160750380,756,756,756,756,0
20231114,150700,160750380,756,756,756,756,74
20231114,150600,160694436,756,756,756,756,300
20231114,150500,160467636,756,756,756,756,0
20231114,150400,160467636,756,756,756,756,24
20231114,150300,160449492,753,753,753,753,1700
20231114,150200,159169392,756,756,756,756,7
20231114,150100,159164100,756,756,756,756,1
20231114,150000,159163344,752,752,752,752,0
20231114,145900,159163344,752,752,752,752,1
20231114,145800,159162592,756,756,756,756,14
20231114,145700,159152008,756,756,756,756,0
20231114,145600,159152008,756,756,756,756,0
20231114,145500,159152008,756,756,756,756,0
20231114,145400,159152008,756,755,756,752,415
20231114,145300,158838364,752,752,752,752,0
20231114,145200,158838364,752,752,752,752,0
20231114,145100,158838364,752,752,752,752,0
20231114,145000,158838364,752,752,752,752,1
20231114,144900,158837612,757,757,757,757,0
20231114,144800,158837612,757,757,757,757,0
20231114,144700,158837612,757,757,757,757,0
20231114,144600,158837612,757,757,757,757,0
20231114,144500,158837612,757,755,757,755,21
20231114,144400,158821745,753,753,753,753,2550
20231114,144300,156901595,753,753,753,753,0
20231114,144200,156901595,753,753,753,753,0
20231114,144100,156901595,753,753,753,752,5002
20231114,144000,153140089,752,752,752,752,635
20231114,143900,152662569,753,753,753,753,0
20231114,143800,152662569,753,753,753,753,0
20231114,143700,152662569,753,753,753,753,0
20231114,143600,152662569,753,753,753,753,0
20231114,143500,152662569,753,750,753,750,2
20231114,143400,152661066,753,753,753,753,7
20231114,143300,152655795,750,752,753,750,7171
20231114,143200,147276042,752,750,752,750,5100
20231114,143100,143450842,750,750,750,750,0
20231114,143000,143450842,750,750,750,750,179
20231114,142900,143316592,750,750,750,750,2500
20231114,142800,141441592,750,750,750,750,2600
20231114,142700,139491592,750,750,750,750,0
20231114,142600,139491592,750,750,750,750,0
20231114,142500,139491592,750,751,751,750,100
20231114,142400,139416528,753,753,753,753,3
20231114,142300,139414269,753,753,753,753,0
20231114,142200,139414269,753,753,753,753,52
20231114,142100,139375113,753,753,753,753,5
20231114,142000,139371348,753,753,753,753,0
20231114,141900,139371348,753,753,753,753,5
20231114,141800,139367583,753,753,753,753,0
20231114,141700,139367583,753,753,753,753,0
20231114,141600,139367583,753,753,753,753,600
20231114,141500,138915783,753,753,753,753,2100
20231114,141400,137334483,750,753,753,750,10001
20231114,141300,129832559,752,752,752,752,0
20231114,141200,129832559,752,752,752,752,0
20231114,141100,129832559,752,752,752,752,0
20231114,141000,129832559,752,752,752,752,0
20231114,140900,129832559,752,752,752,752,2501
20231114,140800,127951807,753,753,753,753,0
20231114,140700,127951807,753,753,753,753,0
20231114,140600,127951807,753,753,753,753,0
20231114,140500,127951807,753,753,753,753,3900
20231114,140400,125015107,755,755,755,755,0
20231114,140300,125015107,755,755,755,755,100
20231114,140200,124939607,757,757,757,757,0
20231114,140100,124939607,757,757,757,757,0
20231114,140000,124939607,757,757,757,757,0
20231114,135900,124939607,757,757,757,757,0
20231114,135800,124939607,757,757,757,757,0
20231114,135700,124939607,757,757,757,757,0
20231114,135600,124939607,757,757,757,757,0
20231114,135500,124939607,757,757,757,757,100
20231114,135400,124863907,758,758,758,758,0
20231114,135300,124863907,758,758,758,758,0
20231114,135200,124863907,758,758,758,758,1
20231114,135100,124863149,750,756,756,750,7727
20231114,135000,119056295,758,758,758,758,0
20231114,134900,119056295,758,758,758,758,0
20231114,134800,119056295,758,758,758,758,10
20231114,134700,119048715,758,758,758,758,0
20231114,134600,119048715,758,758,758,758,0
20231114,134500,119048715,758,758,758,758,0
20231114,134400,119048715,758,758,758,758,0
20231114,134300,119048715,758,758,758,758,0
20231114,134200,119048715,758,758,758,758,1
20231114,134100,119047957,756,755,756,755,23520
20231114,134000,101279862,755,755,755,755,0
20231114,133900,101279862,755,755,755,755,0
20231114,133800,101279862,755,755,755,755,2000
20231114,133700,99769862,755,755,755,755,0
20231114,133600,99769862,755,755,755,755,1
20231114,133500,99769107,753,753,753,753,51
20231114,133400,99730704,755,755,755,755,0
20231114,133300,99730704,755,755,755,755,0
20231114,133200,99730704,755,755,755,755,2
20231114,133100,99729194,755,755,755,755,0
20231114,133000,99729194,755,755,755,755,0
20231114,132900,99729194,755,755,755,755,0
20231114,132800,99729194,755,755,755,755,0
20231114,132700,99729194,755,755,755,755,520
20231114,132600,99336594,755,755,755,755,1
20231114,132500,99335839,753,753,753,753,0
20231114,132400,99335839,753,753,753,753,989
20231114,132300,98591122,755,755,755,755,0
20231114,132200,98591122,755,755,755,755,0
20231114,132100,98591122,755,755,755,755,21
20231114,132000,98575267,755,755,755,755,1551
20231114,131900,97404262,755,755,755,755,0
20231114,131800,97404262,755,755,755,755,0
20231114,131700,97404262,755,755,755,755,0
20231114,131600,97404262,755,755,755,755,0
20231114,131500,97404262,755,755,755,755,1
20231114,131400,97403507,755,753,755,751,5413
20231114,131300,93336735,756,756,756,756,0
20231114,131200,93336735,756,756,756,756,0
20231114,131100,93336735,756,756,756,756,0
20231114,131000,93336735,756,756,756,756,0
20231114,130900,93336735,756,756,756,756,0
20231114,130800,93336735,756,756,756,756,0
20231114,130700,93336735,756,756,756,756,0
20231114,130600,93336735,756,756,756,756,0
20231114,130500,93336735,756,756,756,756,0
20231114,130400,93336735,756,756,756,756,0
20231114,130300,93336735,756,756,756,756,0
20231114,130200,93336735,756,756,756,756,0
20231114,130100,93336735,756,756,756,756,0
20231114,130000,93336735,756,756,756,756,0
20231114,125900,93336735,756,756,756,756,0
20231114,125800,93336735,756,756,756,756,0
20231114,125700,93336735,756,756,756,756,0
20231114,125600,93336735,756,756,756,756,0
20231114,125500,93336735,756,756,756,756,0
20231114,125400,93336735,756,756,756,756,0
20231114,125300,93336735,756,756,756,756,0
20231114,125200,93336735,756,755,756,755,3
20231114,125100,93334469,755,755,755,755,0
20231114,125000,93334469,755,754,755,754,2001
20231114,124900,91825714,755,755,755,755,0
20231114,124800,91825714,755,755,755,755,10
20231114,124700,91818164,755,755,755,755,20
20231114,124600,91803064,755,755,755,755,20
20231114,124500,91787964,755,755,755,755,0
20231114,124400,91787964,755,755,755,755,0
20231114,124300,91787964,755,755,755,755,0
20231114,124200,91787964,755,755,755,755,0
20231114,124100,91787964,755,755,755,755,0
20231114,124000,91787964,755,755,755,755,2
20231114,123900,91786454,755,755,755,755,0
20231114,123800,91786454,755,755,755,755,0
20231114,123700,91786454,755,755,755,755,0
20231114,123600,91786454,755,755,755,755,0
20231114,123500,91786454,755,755,755,755,0
20231114,123400,91786454,755,755,755,755,0
20231114,123300,91786454,755,755,755,755,0
20231114,123200,91786454,755,755,755,755,0
20231114,123100,91786454,755,755,755,755,0
20231114,123000,91786454,755,755,755,755,1
20231114,122900,91785699,753,753,753,753,0
20231114,122800,91785699,753,753,753,753,200
20231114,122700,91635099,756,756,756,756,0
20231114,122600,91635099,756,756,756,756,0
20231114,122500,91635099,756,756,756,756,0
20231114,122400,91635099,756,756,756,756,0
20231114,122300,91635099,756,756,756,756,0
20231114,122200,91635099,756,756,756,756,0
20231114,122100,91635099,756,751,756,751,1001
20231114,122000,90883343,751,751,751,751,1
20231114,121900,90882592,756,751,756,751,2903
20231114,121800,88702429,756,756,756,756,0
20231114,121700,88702429,756,756,756,756,0
20231114,121600,88702429,756,756,756,756,0
20231114,121500,88702429,756,751,756,750,24558
20231114,121400,70237151,752,751,752,751,6592
20231114,121300,65285059,751,751,751,751,0
20231114,121200,65285059,751,751,751,751,0
20231114,121100,65285059,751,751,751,751,300
20231114,121000,65059759,752,752,752,752,4100
20231114,120900,61976559,752,753,753,752,854
20231114,120800,61333851,753,758,758,753,51
20231114,120700,61295198,753,753,753,753,7362
20231114,120600,55751612,753,755,755,753,500
20231114,120500,55374828,758,758,758,758,0
20231114,120400,55374828,758,758,758,758,11
20231114,120300,55366490,758,758,758,758,0
20231114,120200,55366490,758,758,758,758,1
20231114,120100,55365732,759,759,759,759,0
20231114,120000,55365732,759,759,759,759,0
20231114,115900,55365732,759,759,759,759,50
20231114,115800,55327782,759,759,759,759,0
20231114,115700,55327782,759,759,759,759,0
20231114,115600,55327782,759,759,759,759,0
20231114,115500,55327782,759,759,759,759,0
20231114,115400,55327782,759,759,759,759,0
20231114,115300,55327782,759,759,759,759,0
20231114,115200,55327782,759,759,759,759,0
20231114,115100,55327782,759,759,759,759,0
20231114,115000,55327782,759,759,759,759,1500
20231114,114900,54189282,759,759,759,759,0
20231114,114800,54189282,759,759,759,759,0
20231114,114700,54189282,759,759,759,759,0
20231114,114600,54189282,759,759,759,759,0
20231114,114500,54189282,759,759,759,759,100
20231114,114400,54113382,759,759,759,759,0
20231114,114300,54113382,759,759,759,759,0
20231114,114200,54113382,759,759,759,759,0
20231114,114100,54113382,759,755,759,755,4901
20231114,114000,50413123,759,755,759,755,9
20231114,113900,50406324,760,760,760,760,0
20231114,113800,50406324,760,760,760,760,0
20231114,113700,50406324,760,760,760,760,0
20231114,113600,50406324,760,760,760,760,0
20231114,113500,50406324,760,760,760,760,0
20231114,113400,50406324,760,760,760,760,0
20231114,113300,50406324,760,755,760,751,7001
20231114,113200,45130616,760,760,760,760,0
20231114,113100,45130616,760,760,760,760,0
20231114,113000,45130616,760,760,760,760,0
20231114,112900,45130616,760,760,760,760,0
20231114,112800,45130616,760,760,760,760,0
20231114,112700,45130616,760,760,760,760,0
20231114,112600,45130616,760,760,760,760,0
20231114,112500,45130616,760,760,760,760,0
20231114,112400,45130616,760,760,760,760,0
20231114,112300,45130616,760,760,760,760,0
20231114,112200,45130616,760,760,760,760,0
20231114,112100,45130616,760,760,760,760,0
20231114,112000,45130616,760,760,760,760,0
20231114,111900,45130616,760,760,760,760,0
20231114,111800,45130616,760,760,760,760,0
20231114,111700,45130616,760,760,760,760,0
20231114,111600,45130616,760,760,760,760,0
20231114,111500,45130616,760,760,760,760,0
20231114,111400,45130616,760,760,760,760,200
20231114,111300,44978616,760,760,760,760,0
20231114,111200,44978616,760,760,760,760,0
20231114,111100,44978616,760,760,760,760,0
20231114,111000,44978616,760,760,760,760,0
20231114,110900,44978616,760,760,760,760,0
20231114,110800,44978616,760,760,760,760,17908
20231114,110700,31368536,760,760,760,760,0
20231114,110600,31368536,760,760,760,760,0
20231114,110500,31368536,760,760,760,760,4
20231114,110400,31365496,760,760,760,760,0
20231114,110300,31365496,760,760,760,760,0
20231114,110200,31365496,760,760,760,760,0
20231114,110100,31365496,760,760,760,760,0
20231114,110000,31365496,760,760,760,760,0
20231114,105900,31365496,760,760,760,760,0
20231114,105800,31365496,760,755,760,755,5001
20231114,105700,27589736,760,760,760,760,0
20231114,105600,27589736,760,760,760,760,1
20231114,105500,27588976,760,760,760,760,0
20231114,105400,27588976,760,760,760,760,0
20231114,105300,27588976,760,760,760,760,0
20231114,105200,27588976,760,760,760,760,0
20231114,105100,27588976,760,760,760,760,0
20231114,105000,27588976,760,760,760,760,0
20231114,104900,27588976,760,760,760,760,0
20231114,104800,27588976,760,760,760,760,0
20231114,104700,27588976,760,760,760,760,0
20231114,104600,27588976,760,760,760,760,0
20231114,104500,27588976,760,760,760,760,0
20231114,104400,27588976,760,760,760,760,0
20231114,104300,27588976,760,760,760,760,0
20231114,104200,27588976,760,760,760,760,0
20231114,104100,27588976,760,755,760,755,129
20231114,104000,27491576,757,757,757,757,5
20231114,103900,27487791,757,757,757,757,2200
20231114,103800,25822391,761,761,761,761,0
20231114,103700,25822391,761,761,761,761,1
20231114,103600,25821630,755,757,757,755,2151
20231114,103500,24195603,757,757,757,757,0
20231114,103400,24195603,757,757,757,757,0
20231114,103300,24195603,757,757,757,757,0
20231114,103200,24195603,757,757,757,757,100
20231114,103100,24119903,761,761,761,761,0
20231114,103000,24119903,761,761,761,761,1
20231114,102900,24119142,761,761,761,761,0
20231114,102800,24119142,761,761,761,761,0
20231114,102700,24119142,761,761,761,761,0
20231114,102600,24119142,761,757,761,757,123
20231114,102500,24026027,761,761,761,761,0
20231114,102400,24026027,761,761,761,761,0
20231114,102300,24026027,761,761,761,761,0
20231114,102200,24026027,761,761,761,761,0
20231114,102100,24026027,761,761,761,761,0
20231114,102000,24026027,761,761,761,761,0
20231114,101900,24026027,761,761,761,761,0
20231114,101800,24026027,761,761,761,761,0
20231114,101700,24026027,761,761,761,761,0
20231114,101600,24026027,761,761,761,761,0
20231114,101500,24026027,761,761,761,761,0
20231114,101400,24026027,761,761,761,761,0
20231114,101300,24026027,761,761,761,761,0
20231114,101200,24026027,761,761,761,761,0
20231114,101100,24026027,761,761,761,761,0
20231114,101000,24026027,761,761,761,761,0
20231114,100900,24026027,761,761,761,761,1
20231114,100800,24025266,759,759,759,759,0
20231114,100700,24025266,759,759,759,759,0
20231114,100600,24025266,759,759,759,759,0
20231114,100500,24025266,759,759,759,759,3
20231114,100400,24022989,761,761,761,761,0
20231114,100300,24022989,761,761,761,761,0
20231114,100200,24022989,761,761,761,761,0
20231114,100100,24022989,761,761,761,761,0
20231114,100000,24022989,761,761,761,761,751
20231114,095900,23451478,761,761,761,761,0
20231114,095800,23451478,761,761,761,761,0
20231114,095700,23451478,761,761,761,761,0
20231114,095600,23451478,761,761,761,761,0
20231114,095500,23451478,761,761,761,761,0
20231114,095400,23451478,761,761,761,761,0
20231114,095300,23451478,761,757,761,757,33
20231114,095200,23426493,761,759,761,759,1432
20231114,095100,22339603,758,757,758,757,1496
20231114,095000,21206134,758,758,758,758,0
20231114,094900,21206134,758,758,758,758,0
20231114,094800,21206134,758,756,758,756,16
20231114,094700,21194016,753,753,753,753,164
20231114,094600,21070524,755,755,755,755,0
20231114,094500,21070524,755,755,755,755,1
20231114,094400,21069769,753,756,756,753,5668
20231114,094300,16791645,755,756,756,755,171
20231114,094200,16662539,754,756,756,754,139
20231114,094100,16557731,755,753,755,753,3001
20231114,094000,14297976,755,755,755,755,52
20231114,093900,14258716,756,754,756,754,1294
20231114,093800,13283038,756,754,756,754,251
20231114,093700,13093782,758,758,758,758,0
20231114,093600,13093782,758,758,758,758,0
20231114,093500,13093782,758,754,758,754,104
20231114,093400,13015362,758,758,758,758,1
20231114,093300,13014604,758,758,758,758,11
20231114,093200,13006266,754,754,754,754,54
20231114,093100,12965550,759,759,759,759,5
20231114,093000,12961755,753,753,753,753,0
20231114,092900,12961755,753,755,755,753,770
20231114,092800,12381056,760,760,760,760,0
20231114,092700,12381056,760,760,760,760,1
20231114,092600,12380296,759,759,759,759,200
20231114,092500,12228496,759,755,759,755,258
20231114,092400,12033702,755,755,755,755,168
20231114,092300,11906862,755,755,755,755,87
20231114,092200,11841177,755,755,755,754,76
20231114,092100,11783804,754,756,756,754,77
20231114,092000,11725665,763,763,763,763,1
20231114,091900,11724902,755,766,766,755,7591
20231114,091800,5990360,766,766,766,766,0
20231114,091700,5990360,766,766,766,766,200
20231114,091600,5837160,766,766,766,766,0
20231114,091500,5837160,766,766,766,766,0
20231114,091400,5837160,766,766,766,766,10
20231114,091300,5829500,766,766,766,766,0
20231114,091200,5829500,766,766,766,766,0
20231114,091100,5829500,766,766,766,766,1
20231114,091000,5828734,766,766,766,766,0
20231114,090900,5828734,766,766,766,766,0
20231114,090800,5828734,766,766,766,766,0
20231114,090700,5828734,766,766,766,766,0
20231114,090600,5828734,766,758,766,758,8
20231114,090500,5822662,766,761,766,758,502
20231114,090400,5441678,768,768,768,768,0
20231114,090300,5441678,768,768,768,768,50
20231114,090200,5403278,768,769,769,768,1895
20231114,090100,3947917,760,760,760,760,1017
20231114,090000,3174997,760,755,760,755,4205