stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241101,185000,569777189,717,717,717,717,17434
20241101,184900,569777189,717,717,717,717,0
20241101,184800,569777189,717,717,717,717,0
20241101,184700,569777189,717,717,717,717,0
20241101,184600,569777189,717,717,717,717,0
20241101,184500,569777189,717,717,717,717,0
20241101,184400,569777189,717,717,717,717,0
20241101,184300,569777189,717,717,717,717,0
20241101,184200,569777189,717,717,717,717,0
20241101,184100,569777189,717,717,717,717,0
20241101,184000,569777189,717,717,717,717,0
20241101,183900,569777189,717,717,717,717,0
20241101,183800,569777189,717,717,717,717,0
20241101,183700,569777189,717,717,717,717,0
20241101,183600,569777189,717,717,717,717,0
20241101,183500,569777189,717,717,717,717,0
20241101,183400,569777189,717,717,717,717,0
20241101,183300,569777189,717,717,717,717,0
20241101,183200,569777189,717,717,717,717,0
20241101,183100,569777189,717,717,717,717,0
20241101,183000,569777189,717,717,717,717,0
20241101,182900,569777189,717,717,717,717,0
20241101,182800,569777189,717,717,717,717,0
20241101,182700,569777189,717,717,717,717,0
20241101,182600,569777189,717,717,717,717,0
20241101,182500,569777189,717,717,717,717,0
20241101,182400,569777189,717,717,717,717,0
20241101,182300,569777189,717,717,717,717,0
20241101,182200,569777189,717,717,717,717,0
20241101,182100,569777189,717,717,717,717,0
20241101,182000,569777189,717,717,717,717,17434
20241101,181900,569777189,717,717,717,717,0
20241101,181800,569777189,717,717,717,717,0
20241101,181700,569777189,717,717,717,717,0
20241101,181600,569777189,717,717,717,717,0
20241101,181500,569777189,717,717,717,717,0
20241101,181400,569777189,717,717,717,717,0
20241101,181300,569777189,717,717,717,717,0
20241101,181200,569777189,717,717,717,717,0
20241101,181100,569777189,717,717,717,717,0
20241101,181000,569777189,717,717,717,717,0
20241101,180900,569777189,717,717,717,717,0
20241101,180800,569777189,717,717,717,717,0
20241101,180700,569777189,717,717,717,717,0
20241101,180600,569777189,717,717,717,717,0
20241101,180500,569777189,717,717,717,717,0
20241101,180400,569777189,717,717,717,717,0
20241101,180300,569777189,717,717,717,717,0
20241101,180200,569777189,717,717,717,717,0
20241101,180100,569777189,717,717,717,717,0
20241101,180000,569777189,717,717,717,717,0
20241101,175900,569777189,717,717,717,717,0
20241101,175800,569777189,717,717,717,717,0
20241101,175700,569777189,717,717,717,717,0
20241101,175600,569777189,717,717,717,717,0
20241101,175500,569777189,717,717,717,717,0
20241101,175400,569777189,717,717,717,717,0
20241101,175300,569777189,717,717,717,717,0
20241101,175200,569777189,717,717,717,717,0
20241101,175100,569777189,717,717,717,717,0
20241101,175000,569777189,717,717,717,717,17434
20241101,174900,569777189,717,717,717,717,0
20241101,174800,569777189,717,717,717,717,0
20241101,174700,569777189,717,717,717,717,0
20241101,174600,569777189,717,717,717,717,0
20241101,174500,569777189,717,717,717,717,0
20241101,174400,569777189,717,717,717,717,0
20241101,174300,569777189,717,717,717,717,0
20241101,174200,569777189,717,717,717,717,0
20241101,174100,569777189,717,717,717,717,0
20241101,174000,569777189,717,717,717,717,0
20241101,173900,569777189,717,717,717,717,0
20241101,173800,569777189,717,717,717,717,0
20241101,173700,569777189,717,717,717,717,0
20241101,173600,569777189,717,717,717,717,0
20241101,173500,569777189,717,717,717,717,0
20241101,173400,569777189,717,717,717,717,0
20241101,173300,569777189,717,717,717,717,0
20241101,173200,569777189,717,717,717,717,0
20241101,173100,569777189,717,717,717,717,0
20241101,173000,569777189,717,717,717,717,0
20241101,172900,569777189,717,717,717,717,0
20241101,172800,569777189,717,717,717,717,0
20241101,172700,569777189,717,717,717,717,0
20241101,172600,569777189,717,717,717,717,0
20241101,172500,569777189,717,717,717,717,0
20241101,172400,569777189,717,717,717,717,0
20241101,172300,569777189,717,717,717,717,0
20241101,172200,569777189,717,717,717,717,0
20241101,172100,569777189,717,717,717,717,0
20241101,172000,569777189,717,717,717,717,17434
20241101,171900,569777189,717,717,717,717,0
20241101,171800,569777189,717,717,717,717,0
20241101,171700,569777189,717,717,717,717,0
20241101,171600,569777189,717,717,717,717,0
20241101,171500,569777189,717,717,717,717,0
20241101,171400,569777189,717,717,717,717,0
20241101,171300,569777189,717,717,717,717,0
20241101,171200,569777189,717,717,717,717,0
20241101,171100,569777189,717,717,717,717,0
20241101,171000,569777189,717,717,717,717,0
20241101,170900,569777189,717,717,717,717,0
20241101,170800,569777189,717,717,717,717,0
20241101,170700,569777189,717,717,717,717,0
20241101,170600,569777189,717,717,717,717,0
20241101,170500,569777189,717,717,717,717,0
20241101,170400,569777189,717,717,717,717,0
20241101,170300,569777189,717,717,717,717,0
20241101,170200,569777189,717,717,717,717,0
20241101,170100,569777189,717,717,717,717,0
20241101,170000,569777189,717,717,717,717,0
20241101,165900,569777189,717,717,717,717,0
20241101,165800,569777189,717,717,717,717,0
20241101,165700,569777189,717,717,717,717,0
20241101,165600,569777189,717,717,717,717,0
20241101,165500,569777189,717,717,717,717,0
20241101,165400,569777189,717,717,717,717,0
20241101,165300,569777189,717,717,717,717,0
20241101,165200,569777189,717,717,717,717,0
20241101,165100,569777189,717,717,717,717,0
20241101,165000,569777189,717,717,717,717,17434
20241101,164900,569777189,717,717,717,717,0
20241101,164800,569777189,717,717,717,717,0
20241101,164700,569777189,717,717,717,717,0
20241101,164600,569777189,717,717,717,717,0
20241101,164500,569777189,717,717,717,717,0
20241101,164400,569777189,717,717,717,717,0
20241101,164300,569777189,717,717,717,717,0
20241101,164200,569777189,717,717,717,717,0
20241101,164100,569777189,717,717,717,717,0
20241101,164000,569777189,717,717,717,717,0
20241101,163900,569777189,717,717,717,717,0
20241101,163800,569777189,717,717,717,717,0
20241101,163700,569777189,717,717,717,717,0
20241101,163600,569777189,717,717,717,717,0
20241101,163500,569777189,717,717,717,717,0
20241101,163400,569777189,717,717,717,717,0
20241101,163300,569777189,717,717,717,717,0
20241101,163200,569777189,717,717,717,717,0
20241101,163100,569777189,717,717,717,717,0
20241101,163000,569777189,717,717,717,717,0
20241101,162900,569777189,717,717,717,717,0
20241101,162800,569777189,717,717,717,717,0
20241101,162700,569777189,717,717,717,717,0
20241101,162600,569777189,717,717,717,717,0
20241101,162500,569777189,717,717,717,717,0
20241101,162400,569777189,717,717,717,717,0
20241101,162300,569777189,717,717,717,717,0
20241101,162200,569777189,717,717,717,717,0
20241101,162100,569777189,717,717,717,717,0
20241101,162000,569777189,717,717,717,717,17434
20241101,161900,569777189,717,717,717,717,0
20241101,161800,569777189,717,717,717,717,0
20241101,161700,569777189,717,717,717,717,0
20241101,161600,569777189,717,717,717,717,0
20241101,161500,569777189,717,717,717,717,0
20241101,161400,569777189,717,717,717,717,0
20241101,161300,569777189,717,717,717,717,0
20241101,161200,569777189,717,717,717,717,0
20241101,161100,569777189,717,717,717,717,0
20241101,161000,569777189,717,717,717,717,0
20241101,160900,569777189,717,717,717,717,0
20241101,160800,569777189,717,717,717,717,0
20241101,160700,569777189,717,717,717,717,0
20241101,160600,569777189,717,717,717,717,0
20241101,160500,569777189,717,717,717,717,0
20241101,160400,569777189,717,717,717,717,0
20241101,160300,569777189,717,717,717,717,0
20241101,160200,569777189,717,717,717,717,0
20241101,160100,569777189,717,717,717,717,0
20241101,160000,569777189,717,717,717,717,0
20241101,155900,569777189,717,717,717,717,0
20241101,155800,569777189,717,717,717,717,0
20241101,155700,569777189,717,717,717,717,0
20241101,155600,569777189,717,717,717,717,0
20241101,155500,569777189,717,717,717,717,0
20241101,155400,569777189,717,717,717,717,0
20241101,155300,569777189,717,717,717,717,0
20241101,155200,569777189,717,717,717,717,0
20241101,155100,569777189,717,717,717,717,0
20241101,155000,569777189,717,717,717,717,17434
20241101,154900,569777189,717,717,717,717,0
20241101,154800,569777189,717,717,717,717,0
20241101,154700,569777189,717,717,717,717,0
20241101,154600,569777189,717,717,717,717,0
20241101,154500,569777189,717,717,717,717,0
20241101,154400,569777189,717,717,717,717,0
20241101,154300,569777189,717,717,717,717,0
20241101,154200,569777189,717,717,717,717,0
20241101,154100,569777189,717,717,717,717,0
20241101,154000,569777189,717,717,717,717,0
20241101,153900,569777189,717,717,717,717,0
20241101,153800,569777189,717,717,717,717,0
20241101,153700,569777189,717,717,717,717,0
20241101,153600,569777189,717,717,717,717,0
20241101,153500,569777189,717,717,717,717,0
20241101,153400,569777189,717,717,717,717,0
20241101,153300,569777189,717,717,717,717,0
20241101,153200,569777189,717,717,717,717,0
20241101,153100,569777189,717,717,717,717,0
20241101,153000,569777189,717,717,717,717,17434
20241101,152900,557277011,716,716,716,716,0
20241101,152800,557277011,716,716,716,716,0
20241101,152700,557277011,716,716,716,716,0
20241101,152600,557277011,716,716,716,716,0
20241101,152500,557277011,716,716,716,716,0
20241101,152400,557277011,716,716,716,716,0
20241101,152300,557277011,716,716,716,716,0
20241101,152200,557277011,716,716,716,716,0
20241101,152100,557277011,716,716,716,716,0
20241101,152000,557277011,716,716,716,716,0
20241101,151900,557277011,716,718,718,716,1872
20241101,151800,555933815,715,715,718,715,4294
20241101,151700,552863565,717,717,717,717,2500
20241101,151600,551071065,717,718,718,717,1011
20241101,151500,550345668,715,716,716,715,3985
20241101,151400,547495887,715,717,717,715,23738
20241101,151300,530513674,717,717,717,717,109
20241101,151200,530435521,717,718,718,717,1010
20241101,151100,529711234,718,718,719,718,2608
20241101,151000,527837498,718,718,718,718,2735
20241101,150900,525873768,718,717,718,716,13195
20241101,150800,516399951,718,716,718,716,2434
20241101,150700,514655187,718,718,718,718,10
20241101,150600,514648007,718,718,718,716,2895
20241101,150500,512572113,719,718,719,718,419
20241101,150400,512271050,716,717,717,716,3500
20241101,150300,509765043,717,718,718,715,4482
20241101,150200,506554395,718,718,718,718,233
20241101,150100,506387101,718,718,718,718,200
20241101,150000,506243501,718,718,718,718,669
20241101,145900,505763159,720,721,721,719,61
20241101,145800,505719199,721,719,721,719,31455
20241101,145700,483058520,716,718,718,716,19368
20241101,145600,469183797,719,719,719,719,10
20241101,145500,469176607,719,719,719,719,12867
20241101,145400,459925234,718,718,718,718,835
20241101,145300,459325704,718,719,719,718,265
20241101,145200,459135432,719,718,719,718,351
20241101,145100,458883404,718,719,719,718,6660
20241101,145000,454101523,719,719,719,719,102
20241101,144900,454028185,719,719,719,719,458
20241101,144800,453698883,718,718,718,718,1000
20241101,144700,452980883,718,718,718,718,0
20241101,144600,452980883,718,718,718,718,0
20241101,144500,452980883,718,718,718,718,23
20241101,144400,452964369,718,718,718,718,12037
20241101,144300,444321803,719,719,719,719,52
20241101,144200,444284415,719,719,719,719,24
20241101,144100,444267159,719,719,719,719,61
20241101,144000,444223300,719,719,719,719,200
20241101,143900,444079500,719,719,719,719,5
20241101,143800,444075905,717,718,718,717,6054
20241101,143700,439734186,718,718,719,718,1565
20241101,143600,438610511,718,718,718,717,453
20241101,143500,438285657,718,718,718,718,451
20241101,143400,437961839,718,718,718,718,306
20241101,143300,437742131,718,717,718,717,265
20241101,143200,437551925,717,718,718,717,5059
20241101,143100,433924499,718,718,718,718,927
20241101,143000,433258913,718,719,719,718,1007
20241101,142900,432535880,719,719,719,719,1
20241101,142800,432535161,718,718,718,718,1000
20241101,142700,431817161,719,719,719,719,0
20241101,142600,431817161,719,720,720,719,102
20241101,142500,431743822,720,720,720,717,3202
20241101,142400,429445456,719,719,719,719,2
20241101,142300,429444018,719,719,719,719,208
20241101,142200,429294466,719,719,719,719,1
20241101,142100,429293747,719,719,719,719,5601
20241101,142000,425266628,719,719,719,719,11
20241101,141900,425258719,717,717,717,717,880
20241101,141800,424627759,718,718,718,718,4559
20241101,141700,421354397,718,720,720,718,2699
20241101,141600,419415515,720,720,720,718,1306
20241101,141500,418476857,720,720,720,720,1
20241101,141400,418476137,719,719,719,719,800
20241101,141300,417900937,720,720,720,720,10
20241101,141200,417893737,718,718,720,718,164
20241101,141100,417775983,718,718,718,718,18000
20241101,141000,404851983,718,720,720,718,924
20241101,140900,404186707,719,720,720,719,960
20241101,140800,403496466,719,719,719,719,0
20241101,140700,403496466,719,720,720,719,772
20241101,140600,402941395,720,720,720,720,0
20241101,140500,402941395,720,720,720,720,1
20241101,140400,402940675,719,719,719,719,0
20241101,140300,402940675,719,719,719,719,1806
20241101,140200,401642161,719,720,720,719,6747
20241101,140100,396785131,720,720,720,720,0
20241101,140000,396785131,720,721,721,719,398
20241101,135900,396498966,718,719,719,718,297
20241101,135800,396285700,719,719,719,719,1000
20241101,135700,395566700,718,720,721,718,3800
20241101,135600,392838233,720,720,720,720,204
20241101,135500,392691353,720,721,721,719,6612
20241101,135400,387937065,720,720,720,719,31348
20241101,135300,365396505,720,721,721,720,501
20241101,135200,365035784,720,720,720,720,100
20241101,135100,364963784,722,722,722,722,32
20241101,135000,364940680,719,720,720,719,1988
20241101,134900,363510598,722,722,722,722,1
20241101,134800,363509876,719,720,720,719,1000
20241101,134700,362790727,720,720,720,720,0
20241101,134600,362790727,720,720,720,720,988
20241101,134500,362079367,720,720,720,720,5012
20241101,134400,358470727,720,720,720,720,2505
20241101,134300,356667127,720,720,720,720,0
20241101,134200,356667127,720,720,722,720,4881
20241101,134100,353152805,723,723,723,723,2
20241101,134000,353151359,723,722,723,720,3036
20241101,133900,350964413,722,722,722,722,0
20241101,133800,350964413,722,722,722,722,840
20241101,133700,350357933,723,723,723,723,51
20241101,133600,350321060,723,723,723,723,26
20241101,133500,350302262,724,724,724,724,0
20241101,133400,350302262,724,724,724,724,9
20241101,133300,350295746,724,724,724,724,0
20241101,133200,350295746,724,724,724,724,10
20241101,133100,350288506,721,724,724,721,2006
20241101,133000,348842030,724,724,724,724,0
20241101,132900,348842030,724,724,724,724,10
20241101,132800,348834790,721,721,721,721,10
20241101,132700,348827580,721,724,724,721,266
20241101,132600,348635746,724,724,724,724,500
20241101,132500,348273746,724,724,724,724,0
20241101,132400,348273746,724,720,724,720,37001
20241101,132300,321558421,721,721,721,721,0
20241101,132200,321558421,721,721,721,721,0
20241101,132100,321558421,721,721,721,721,2781
20241101,132000,319553320,721,721,721,721,2005
20241101,131900,318107715,721,721,721,721,203
20241101,131800,317961352,721,721,721,721,1050
20241101,131700,317204302,723,723,723,723,10
20241101,131600,317197072,723,722,723,721,1406
20241101,131500,316182158,723,723,723,723,22
20241101,131400,316166252,723,723,723,722,50
20241101,131300,316130128,722,722,722,722,481
20241101,131200,315782846,722,723,723,722,18
20241101,131100,315769848,723,723,723,723,35
20241101,131000,315744543,723,723,723,723,0
20241101,130900,315744543,723,723,723,723,15
20241101,130800,315733698,723,723,723,723,7
20241101,130700,315728637,723,723,723,723,0
20241101,130600,315728637,723,723,723,723,10
20241101,130500,315721407,723,723,723,723,2
20241101,130400,315719961,723,723,723,723,0
20241101,130300,315719961,723,723,723,723,6
20241101,130200,315715623,722,722,722,722,878
20241101,130100,315081707,722,722,722,721,3869
20241101,130000,312288389,722,722,722,722,1378
20241101,125900,311293473,723,723,723,723,11
20241101,125800,311285520,723,722,723,722,735
20241101,125700,310754849,723,723,723,723,1
20241101,125600,310754126,723,723,723,722,2305
20241101,125500,309087711,723,723,723,723,0
20241101,125400,309087711,723,723,723,723,0
20241101,125300,309087711,723,722,723,722,5853
20241101,125200,304857106,722,722,722,722,510
20241101,125100,304488886,722,722,722,722,2
20241101,125000,304487442,723,723,723,721,135
20241101,124900,304389887,720,720,720,720,4450
20241101,124800,301185887,720,722,722,720,5000
20241101,124700,297581547,723,723,723,723,2
20241101,124600,297580101,722,722,722,722,287
20241101,124500,297372887,722,722,722,722,0
20241101,124400,297372887,722,722,722,722,263
20241101,124300,297183001,723,723,723,723,0
20241101,124200,297183001,723,723,723,723,0
20241101,124100,297183001,723,723,723,723,22
20241101,124000,297167095,723,723,723,723,50
20241101,123900,297130945,723,723,723,723,31
20241101,123800,297108532,721,721,721,721,0
20241101,123700,297108532,721,721,721,721,200
20241101,123600,296964332,721,721,721,721,0
20241101,123500,296964332,721,721,721,721,2
20241101,123400,296962890,720,723,723,720,1566
20241101,123300,295832514,723,723,723,723,35
20241101,123200,295807209,722,722,722,722,2
20241101,123100,295805765,723,723,723,723,0
20241101,123000,295805765,723,720,723,720,785
20241101,122900,295239065,720,720,720,720,0
20241101,122800,295239065,720,720,720,720,100
20241101,122700,295167065,720,721,721,720,500
20241101,122600,294806965,723,723,723,723,0
20241101,122500,294806965,723,720,723,720,317
20241101,122400,294578722,720,721,721,720,2500
20241101,122300,292777853,723,723,723,723,0
20241101,122200,292777853,723,724,724,723,752
20241101,122100,292233449,720,723,724,720,6699
20241101,122000,287406972,720,720,720,720,0
20241101,121900,287406972,720,723,723,720,925
20241101,121800,286740969,720,721,721,720,3341
20241101,121700,284332649,721,722,722,721,7000
20241101,121600,279285641,721,722,722,721,121
20241101,121500,279198386,721,721,721,721,0
20241101,121400,279198386,721,723,723,721,5456
20241101,121300,275259493,724,724,724,724,100
20241101,121200,275187093,724,724,724,724,0
20241101,121100,275187093,724,724,724,724,0
20241101,121000,275187093,724,724,724,724,0
20241101,120900,275187093,724,724,724,724,100
20241101,120800,275114693,724,724,724,724,0
20241101,120700,275114693,724,724,724,724,908
20241101,120600,274457301,724,724,724,723,8
20241101,120500,274451510,724,724,724,724,50
20241101,120400,274415310,723,723,723,723,0
20241101,120300,274415310,723,723,723,723,86
20241101,120200,274353132,724,724,724,724,0
20241101,120100,274353132,724,724,724,724,0
20241101,120000,274353132,724,724,724,724,39
20241101,115900,274324896,724,724,724,723,573
20241101,115800,273910613,725,724,725,724,21
20241101,115700,273895407,724,724,724,724,4
20241101,115600,273892511,722,722,722,722,0
20241101,115500,273892511,722,722,722,722,100
20241101,115400,273820311,722,722,722,722,1961
20241101,115300,272404469,722,721,722,721,1915
20241101,115200,271023644,721,721,721,721,1211
20241101,115100,270150513,722,721,722,721,2159
20241101,115000,268593750,721,722,722,721,57
20241101,114900,268552597,722,721,722,721,3776
20241101,114800,265830003,721,723,723,721,8267
20241101,114700,259857843,723,723,723,723,1862
20241101,114600,258511617,724,722,724,722,51
20241101,114500,258474705,722,723,724,722,10
20241101,114400,258467476,721,722,722,721,10001
20241101,114300,251256754,721,721,721,721,2046
20241101,114200,249781588,721,722,722,721,1140
20241101,114100,248959638,721,722,724,721,2028
20241101,114000,247497222,721,721,721,721,0
20241101,113900,247497222,721,723,723,721,5000
20241101,113800,243891019,722,722,722,722,0
20241101,113700,243891019,722,722,722,722,1
20241101,113600,243890297,722,722,722,722,0
20241101,113500,243890297,722,722,722,722,0
20241101,113400,243890297,722,724,724,722,14322
20241101,113300,233537219,724,724,726,724,984
20241101,113200,232824801,726,726,726,726,0
20241101,113100,232824801,726,726,726,726,1
20241101,113000,232824075,725,725,725,725,2980
20241101,112900,230663575,725,725,725,725,0
20241101,112800,230663575,725,725,725,725,0
20241101,112700,230663575,725,725,725,725,0
20241101,112600,230663575,725,725,725,725,0
20241101,112500,230663575,725,725,725,725,20
20241101,112400,230649075,724,722,724,722,104
20241101,112300,230573979,723,723,723,723,2000
20241101,112200,229127979,725,725,725,725,5
20241101,112100,229124354,723,724,724,723,100
20241101,112000,229052039,724,725,725,723,10001
20241101,111900,221812467,726,726,726,726,0
20241101,111800,221812467,726,726,726,724,2245
20241101,111700,220185183,726,726,726,726,0
20241101,111600,220185183,726,726,726,726,0
20241101,111500,220185183,726,726,726,726,0
20241101,111400,220185183,726,726,726,726,0
20241101,111300,220185183,726,724,726,724,955
20241101,111200,219491887,724,724,724,724,1502
20241101,111100,218404439,726,726,726,726,0
20241101,111000,218404439,726,726,726,726,17
20241101,110900,218392097,726,726,726,726,16
20241101,110800,218380481,726,726,726,726,0
20241101,110700,218380481,726,726,726,726,5
20241101,110600,218376851,726,724,726,724,1556
20241101,110500,217247881,726,724,726,724,32
20241101,110400,217224709,725,725,725,725,30
20241101,110300,217202959,725,725,725,725,230
20241101,110200,217036209,725,727,727,725,2965
20241101,110100,214884634,727,727,727,727,15
20241101,110000,214873729,727,727,727,727,103
20241101,105900,214798848,727,727,727,727,1000
20241101,105800,214071848,727,727,727,727,0
20241101,105700,214071848,727,724,727,724,2006
20241101,105600,212616662,723,723,723,723,65
20241101,105500,212569667,724,724,724,724,10
20241101,105400,212562427,724,724,724,724,10
20241101,105300,212555187,723,723,724,723,165
20241101,105200,212435867,723,723,723,723,700
20241101,105100,211929767,724,724,724,724,0
20241101,105000,211929767,724,724,724,724,0
20241101,104900,211929767,724,724,724,724,2748
20241101,104800,209940215,726,725,726,725,15
20241101,104700,209929328,724,724,724,724,0
20241101,104600,209929328,724,726,727,724,26692
20241101,104500,190551491,726,726,726,726,1395
20241101,104400,189538721,726,726,726,725,1383
20241101,104300,188535163,726,726,726,726,0
20241101,104200,188535163,726,726,726,726,45
20241101,104100,188502493,726,726,726,726,683
20241101,104000,188006635,726,726,726,726,0
20241101,103900,188006635,726,726,726,726,846
20241101,103800,187392439,727,727,727,727,0
20241101,103700,187392439,727,727,727,727,764
20241101,103600,186837011,725,725,725,725,0
20241101,103500,186837011,725,726,726,725,8470
20241101,103400,180696122,728,728,728,728,1400
20241101,103300,179676922,728,729,729,726,3125
20241101,103200,177407841,729,729,729,729,138
20241101,103100,177307239,729,729,729,729,41
20241101,103000,177277350,729,726,729,726,2
20241101,102900,177275895,728,727,728,727,5204
20241101,102800,173489585,726,725,726,725,2
20241101,102700,173488134,726,726,726,726,4
20241101,102600,173485230,726,726,726,726,46
20241101,102500,173451834,727,725,727,725,4
20241101,102400,173448931,725,726,726,725,3
20241101,102300,173446754,727,726,728,726,10494
20241101,102200,165818187,727,727,727,727,2
20241101,102100,165816733,728,724,729,723,38391
20241101,102000,137932596,723,722,724,722,2011
20241101,101900,136476649,722,722,722,722,301
20241101,101800,136259327,722,723,725,722,4640
20241101,101700,132899870,725,723,725,723,2222
20241101,101600,131290271,724,724,724,724,0
20241101,101500,131290271,724,722,724,720,2338
20241101,101400,129601207,722,722,724,721,2367
20241101,101300,127890171,722,720,722,720,502
20241101,101200,127527731,722,720,722,720,1348
20241101,101100,126554698,719,720,720,719,224
20241101,101000,126393518,720,720,720,719,3006
20241101,100900,124230162,720,720,720,720,4999
20241101,100800,120630882,720,720,720,720,6
20241101,100700,120626562,720,720,721,719,2515
20241101,100600,118817700,720,720,720,720,759
20241101,100500,118271220,720,720,720,719,2493
20241101,100400,116478672,721,720,721,720,1498
20241101,100300,115400090,719,720,720,719,1245
20241101,100200,114503720,720,720,720,720,0
20241101,100100,114503720,720,722,722,720,167
20241101,100000,114383470,720,721,721,720,10355
20241101,095900,106927770,722,721,722,721,21
20241101,095800,106912610,722,722,722,722,1681
20241101,095700,105698928,719,721,721,719,9049
20241101,095600,99184147,722,722,722,722,0
20241101,095500,99184147,722,722,722,722,0
20241101,095400,99184147,722,722,722,722,347
20241101,095300,98933613,719,719,722,719,6623
20241101,095200,94171652,719,721,721,719,5557
20241101,095100,90174368,721,721,721,721,17
20241101,095000,90162111,720,721,721,720,520
20241101,094900,89787691,721,720,721,720,6088
20241101,094800,85403654,721,722,722,721,2136
20241101,094700,83863563,722,722,722,722,38
20241101,094600,83836127,722,722,722,722,35
20241101,094500,83810857,721,721,721,721,93
20241101,094400,83743804,721,721,721,721,300
20241101,094300,83527504,721,721,721,721,2450
20241101,094200,81761054,722,722,722,722,9
20241101,094100,81754556,722,722,722,722,1
20241101,094000,81753834,722,722,724,722,39
20241101,093900,81725666,722,722,722,722,4
20241101,093800,81722778,722,721,722,721,1461
20241101,093700,80669086,722,724,724,722,670
20241101,093600,80185332,724,724,724,724,12
20241101,093500,80176644,724,724,724,724,21
20241101,093400,80161440,724,724,724,724,12
20241101,093300,80152752,723,723,723,723,1584
20241101,093200,79007520,723,723,724,723,89
20241101,093100,78943143,724,723,724,723,352
20241101,093000,78688644,720,721,721,720,3675
20241101,092900,76042642,721,723,723,721,1630
20241101,092800,74867402,722,722,722,722,40
20241101,092700,74838522,722,722,722,722,10
20241101,092600,74831302,723,723,723,723,5
20241101,092500,74827687,723,721,723,720,10002
20241101,092400,67625311,724,721,724,721,5635
20241101,092300,63561811,721,722,722,721,6656
20241101,092200,58758179,723,722,723,722,1122
20241101,092100,57948031,723,725,725,722,1780
20241101,092000,56660541,725,723,725,723,3532
20241101,091900,54106792,724,724,724,724,166
20241101,091800,53986608,724,724,724,724,22
20241101,091700,53970680,723,725,725,723,4452
20241101,091600,50749130,725,725,725,724,766
20241101,091500,50194019,726,726,726,726,20
20241101,091400,50179499,727,727,727,727,2
20241101,091300,50178045,725,725,726,725,4194
20241101,091200,47133622,724,726,726,724,8596
20241101,091100,40903517,725,725,725,725,1630
20241101,091000,39721767,725,725,725,724,2173
20241101,090900,38148274,726,726,726,725,34
20241101,090800,38123603,727,725,727,722,1659
20241101,090700,36923538,724,728,728,723,15717
20241101,090600,25543662,727,726,727,726,151
20241101,090500,25433886,727,727,727,724,6837
20241101,090400,20482608,727,726,729,726,807
20241101,090300,19896102,723,722,725,722,1834
20241101,090200,18568187,722,722,724,722,2100
20241101,090100,17051834,720,722,725,720,8434
20241101,090000,10970294,722,725,725,722,15133