stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241106,185100,880366209,772,772,772,772,25802
20241106,185000,880366209,772,772,772,772,0
20241106,184900,880366209,772,772,772,772,0
20241106,184800,880366209,772,772,772,772,0
20241106,184700,880366209,772,772,772,772,0
20241106,184600,880366209,772,772,772,772,0
20241106,184500,880366209,772,772,772,772,0
20241106,184400,880366209,772,772,772,772,0
20241106,184300,880366209,772,772,772,772,0
20241106,184200,880366209,772,772,772,772,0
20241106,184100,880366209,772,772,772,772,0
20241106,184000,880366209,772,772,772,772,0
20241106,183900,880366209,772,772,772,772,0
20241106,183800,880366209,772,772,772,772,0
20241106,183700,880366209,772,772,772,772,0
20241106,183600,880366209,772,772,772,772,0
20241106,183500,880366209,772,772,772,772,0
20241106,183400,880366209,772,772,772,772,0
20241106,183300,880366209,772,772,772,772,0
20241106,183200,880366209,772,772,772,772,0
20241106,183100,880366209,772,772,772,772,0
20241106,183000,880366209,772,772,772,772,0
20241106,182900,880366209,772,772,772,772,0
20241106,182800,880366209,772,772,772,772,0
20241106,182700,880366209,772,772,772,772,0
20241106,182600,880366209,772,772,772,772,0
20241106,182500,880366209,772,772,772,772,0
20241106,182400,880366209,772,772,772,772,0
20241106,182300,880366209,772,772,772,772,0
20241106,182200,880366209,772,772,772,772,0
20241106,182100,880366209,772,772,772,772,25802
20241106,182000,880366209,772,772,772,772,0
20241106,181900,880366209,772,772,772,772,0
20241106,181800,880366209,772,772,772,772,0
20241106,181700,880366209,772,772,772,772,0
20241106,181600,880366209,772,772,772,772,0
20241106,181500,880366209,772,772,772,772,0
20241106,181400,880366209,772,772,772,772,0
20241106,181300,880366209,772,772,772,772,0
20241106,181200,880366209,772,772,772,772,0
20241106,181100,880366209,772,772,772,772,0
20241106,181000,880366209,772,772,772,772,0
20241106,180900,880366209,772,772,772,772,0
20241106,180800,880366209,772,772,772,772,0
20241106,180700,880366209,772,772,772,772,0
20241106,180600,880366209,772,772,772,772,0
20241106,180500,880366209,772,772,772,772,0
20241106,180400,880366209,772,772,772,772,0
20241106,180300,880366209,772,772,772,772,0
20241106,180200,880366209,772,772,772,772,0
20241106,180100,880366209,772,772,772,772,0
20241106,180000,880366209,772,772,772,772,0
20241106,175900,880366209,772,772,772,772,0
20241106,175800,880366209,772,772,772,772,0
20241106,175700,880366209,772,772,772,772,0
20241106,175600,880366209,772,772,772,772,0
20241106,175500,880366209,772,772,772,772,0
20241106,175400,880366209,772,772,772,772,0
20241106,175300,880366209,772,772,772,772,0
20241106,175200,880366209,772,772,772,772,0
20241106,175100,880366209,772,772,772,772,25802
20241106,175000,880366209,772,772,772,772,0
20241106,174900,880366209,772,772,772,772,0
20241106,174800,880366209,772,772,772,772,0
20241106,174700,880366209,772,772,772,772,0
20241106,174600,880366209,772,772,772,772,0
20241106,174500,880366209,772,772,772,772,0
20241106,174400,880366209,772,772,772,772,0
20241106,174300,880366209,772,772,772,772,0
20241106,174200,880366209,772,772,772,772,0
20241106,174100,880366209,772,772,772,772,0
20241106,174000,880366209,772,772,772,772,0
20241106,173900,880366209,772,772,772,772,0
20241106,173800,880366209,772,772,772,772,0
20241106,173700,880366209,772,772,772,772,0
20241106,173600,880366209,772,772,772,772,0
20241106,173500,880366209,772,772,772,772,0
20241106,173400,880366209,772,772,772,772,0
20241106,173300,880366209,772,772,772,772,0
20241106,173200,880366209,772,772,772,772,0
20241106,173100,880366209,772,772,772,772,0
20241106,173000,880366209,772,772,772,772,0
20241106,172900,880366209,772,772,772,772,0
20241106,172800,880366209,772,772,772,772,0
20241106,172700,880366209,772,772,772,772,0
20241106,172600,880366209,772,772,772,772,0
20241106,172500,880366209,772,772,772,772,0
20241106,172400,880366209,772,772,772,772,0
20241106,172300,880366209,772,772,772,772,0
20241106,172200,880366209,772,772,772,772,0
20241106,172100,880366209,772,772,772,772,25802
20241106,172000,880366209,772,772,772,772,0
20241106,171900,880366209,772,772,772,772,0
20241106,171800,880366209,772,772,772,772,0
20241106,171700,880366209,772,772,772,772,0
20241106,171600,880366209,772,772,772,772,0
20241106,171500,880366209,772,772,772,772,0
20241106,171400,880366209,772,772,772,772,0
20241106,171300,880366209,772,772,772,772,0
20241106,171200,880366209,772,772,772,772,0
20241106,171100,880366209,772,772,772,772,0
20241106,171000,880366209,772,772,772,772,0
20241106,170900,880366209,772,772,772,772,0
20241106,170800,880366209,772,772,772,772,0
20241106,170700,880366209,772,772,772,772,0
20241106,170600,880366209,772,772,772,772,0
20241106,170500,880366209,772,772,772,772,0
20241106,170400,880366209,772,772,772,772,0
20241106,170300,880366209,772,772,772,772,0
20241106,170200,880366209,772,772,772,772,0
20241106,170100,880366209,772,772,772,772,0
20241106,170000,880366209,772,772,772,772,0
20241106,165900,880366209,772,772,772,772,0
20241106,165800,880366209,772,772,772,772,0
20241106,165700,880366209,772,772,772,772,0
20241106,165600,880366209,772,772,772,772,0
20241106,165500,880366209,772,772,772,772,0
20241106,165400,880366209,772,772,772,772,0
20241106,165300,880366209,772,772,772,772,0
20241106,165200,880366209,772,772,772,772,0
20241106,165100,880366209,772,772,772,772,25802
20241106,165000,880366209,772,772,772,772,0
20241106,164900,880366209,772,772,772,772,0
20241106,164800,880366209,772,772,772,772,0
20241106,164700,880366209,772,772,772,772,0
20241106,164600,880366209,772,772,772,772,0
20241106,164500,880366209,772,772,772,772,0
20241106,164400,880366209,772,772,772,772,0
20241106,164300,880366209,772,772,772,772,0
20241106,164200,880366209,772,772,772,772,0
20241106,164100,880366209,772,772,772,772,0
20241106,164000,880366209,772,772,772,772,0
20241106,163900,880366209,772,772,772,772,0
20241106,163800,880366209,772,772,772,772,0
20241106,163700,880366209,772,772,772,772,0
20241106,163600,880366209,772,772,772,772,0
20241106,163500,880366209,772,772,772,772,0
20241106,163400,880366209,772,772,772,772,0
20241106,163300,880366209,772,772,772,772,0
20241106,163200,880366209,772,772,772,772,0
20241106,163100,880366209,772,772,772,772,0
20241106,163000,880366209,772,772,772,772,0
20241106,162900,880366209,772,772,772,772,0
20241106,162800,880366209,772,772,772,772,0
20241106,162700,880366209,772,772,772,772,0
20241106,162600,880366209,772,772,772,772,0
20241106,162500,880366209,772,772,772,772,0
20241106,162400,880366209,772,772,772,772,0
20241106,162300,880366209,772,772,772,772,0
20241106,162200,880366209,772,772,772,772,0
20241106,162100,880366209,772,772,772,772,25802
20241106,162000,880366209,772,772,772,772,0
20241106,161900,880366209,772,772,772,772,0
20241106,161800,880366209,772,772,772,772,0
20241106,161700,880366209,772,772,772,772,0
20241106,161600,880366209,772,772,772,772,0
20241106,161500,880366209,772,772,772,772,0
20241106,161400,880366209,772,772,772,772,0
20241106,161300,880366209,772,772,772,772,0
20241106,161200,880366209,772,772,772,772,0
20241106,161100,880366209,772,772,772,772,0
20241106,161000,880366209,772,772,772,772,0
20241106,160900,880366209,772,772,772,772,0
20241106,160800,880366209,772,772,772,772,0
20241106,160700,880366209,772,772,772,772,0
20241106,160600,880366209,772,772,772,772,0
20241106,160500,880366209,772,772,772,772,0
20241106,160400,880366209,772,772,772,772,0
20241106,160300,880366209,772,772,772,772,0
20241106,160200,880366209,772,772,772,772,0
20241106,160100,880366209,772,772,772,772,0
20241106,160000,880366209,772,772,772,772,0
20241106,155900,880366209,772,772,772,772,0
20241106,155800,880366209,772,772,772,772,0
20241106,155700,880366209,772,772,772,772,0
20241106,155600,880366209,772,772,772,772,0
20241106,155500,880366209,772,772,772,772,0
20241106,155400,880366209,772,772,772,772,0
20241106,155300,880366209,772,772,772,772,0
20241106,155200,880366209,772,772,772,772,0
20241106,155100,880366209,772,772,772,772,25802
20241106,155000,880366209,772,772,772,772,0
20241106,154900,880366209,772,772,772,772,0
20241106,154800,880366209,772,772,772,772,0
20241106,154700,880366209,772,772,772,772,0
20241106,154600,880366209,772,772,772,772,0
20241106,154500,880366209,772,772,772,772,0
20241106,154400,880366209,772,772,772,772,0
20241106,154300,880366209,772,772,772,772,0
20241106,154200,880366209,772,772,772,772,0
20241106,154100,880366209,772,772,772,772,0
20241106,154000,880366209,772,772,772,772,0
20241106,153900,880366209,772,772,772,772,0
20241106,153800,880366209,772,772,772,772,0
20241106,153700,880366209,772,772,772,772,0
20241106,153600,880366209,772,772,772,772,0
20241106,153500,880366209,772,772,772,772,0
20241106,153400,880366209,772,772,772,772,0
20241106,153300,880366209,772,772,772,772,0
20241106,153200,880366209,772,772,772,772,0
20241106,153100,880366209,772,772,772,772,0
20241106,153000,880366209,772,772,772,772,25802
20241106,152900,860447065,771,771,771,771,0
20241106,152800,860447065,771,771,771,771,0
20241106,152700,860447065,771,771,771,771,0
20241106,152600,860447065,771,771,771,771,0
20241106,152500,860447065,771,771,771,771,0
20241106,152400,860447065,771,771,771,771,0
20241106,152300,860447065,771,771,771,771,0
20241106,152200,860447065,771,771,771,771,0
20241106,152100,860447065,771,771,771,771,0
20241106,152000,860447065,771,771,771,771,0
20241106,151900,860447065,771,771,771,770,4139
20241106,151800,857257636,771,770,771,770,1715
20241106,151700,855936660,770,770,771,770,1086
20241106,151600,855099410,771,770,771,770,491
20241106,151500,854721339,770,769,770,769,2599
20241106,151400,852720559,769,769,770,769,185
20241106,151300,852578284,769,768,770,768,4483
20241106,151200,849132205,769,769,770,769,2345
20241106,151100,847328899,770,769,770,769,3001
20241106,151000,845018350,769,768,769,768,453
20241106,150900,844670241,769,767,769,766,12164
20241106,150800,835341698,768,768,768,767,7068
20241106,150700,829913494,768,769,769,767,4989
20241106,150600,826082124,769,770,770,769,1913
20241106,150500,824610829,770,770,770,770,317
20241106,150400,824366739,770,771,771,770,2732
20241106,150300,822263094,772,771,772,771,1228
20241106,150200,821315207,771,772,772,771,6640
20241106,150100,816190698,771,771,771,771,1496
20241106,150000,815037282,772,773,773,771,3354
20241106,145900,812447796,773,770,773,770,14849
20241106,145800,800987101,771,771,771,770,9162
20241106,145700,793923356,770,772,772,770,7802
20241106,145600,787910840,773,771,773,771,22190
20241106,145500,770784123,772,773,773,770,2086
20241106,145400,769173696,772,770,772,768,25058
20241106,145300,749862527,770,766,770,766,28179
20241106,145200,728221368,765,765,765,765,87
20241106,145100,728154813,765,765,765,765,15
20241106,145000,728143338,765,764,765,764,6
20241106,144900,728138753,765,766,766,765,2011
20241106,144800,726600337,766,766,766,766,11
20241106,144700,726591911,766,766,766,766,1
20241106,144600,726591145,765,766,766,765,6827
20241106,144500,721367929,765,765,765,765,20
20241106,144400,721352629,766,766,766,766,5
20241106,144300,721348799,763,767,767,763,7313
20241106,144200,715753638,767,767,767,766,4311
20241106,144100,712448807,767,767,767,766,866
20241106,144000,711784685,765,766,767,765,2845
20241106,143900,709607915,766,766,766,766,1001
20241106,143800,708841149,767,768,768,767,1111
20241106,143700,707989010,767,768,768,767,93
20241106,143600,707917630,768,764,768,764,202
20241106,143500,707762509,767,766,767,765,31668
20241106,143400,683477949,766,767,767,764,2005
20241106,143300,681943632,767,767,767,766,6972
20241106,143200,676600708,764,764,764,764,22
20241106,143100,676583900,767,765,767,763,1724
20241106,143000,675263260,767,766,767,766,2296
20241106,142900,673503101,766,765,766,765,1287
20241106,142800,672517301,765,764,765,764,1280
20241106,142700,671539380,764,763,764,763,61
20241106,142600,671492836,763,763,763,763,0
20241106,142500,671492836,763,763,763,763,0
20241106,142400,671492836,763,763,763,763,20
20241106,142300,671477576,764,764,764,764,1
20241106,142200,671476812,764,764,764,761,3011
20241106,142100,669183926,762,763,763,762,118
20241106,142000,669093918,764,764,764,763,234
20241106,141900,668915372,764,764,764,764,398
20241106,141800,668611300,765,766,766,765,3844
20241106,141700,665666855,766,766,766,766,1305
20241106,141600,664667225,765,765,765,765,0
20241106,141500,664667225,765,765,765,765,100
20241106,141400,664590725,766,766,766,766,1
20241106,141300,664589959,766,765,766,765,1062
20241106,141200,663777469,765,765,766,765,548
20241106,141100,663358246,765,765,766,765,2733
20241106,141000,661267496,766,765,766,765,570
20241106,140900,660831441,766,765,766,765,755
20241106,140800,660253861,765,765,765,765,515
20241106,140700,659859886,765,765,766,765,5
20241106,140600,659856060,766,766,766,766,500
20241106,140500,659473060,767,767,767,767,0
20241106,140400,659473060,767,767,767,767,200
20241106,140300,659319660,767,767,767,765,110
20241106,140200,659235490,765,765,765,765,0
20241106,140100,659235490,765,765,765,765,2327
20241106,140000,657455335,765,767,767,765,4644
20241106,135900,653901020,766,767,767,766,1491
20241106,135800,652758071,767,767,767,767,599
20241106,135700,652298638,766,766,767,766,5862
20241106,135600,647805246,765,765,765,765,20
20241106,135500,647789946,765,765,765,765,200
20241106,135400,647636946,765,765,765,765,9031
20241106,135300,640728231,765,765,765,765,15
20241106,135200,640716756,765,766,768,765,7161
20241106,135100,635228472,766,766,766,766,660
20241106,135000,634722912,763,763,763,763,1992
20241106,134900,633203016,766,766,766,763,1095
20241106,134800,632365461,766,763,766,763,3052
20241106,134700,630027635,763,766,766,763,1502
20241106,134600,628881603,763,763,763,763,434
20241106,134500,628550461,766,766,766,764,1069
20241106,134400,627733491,766,764,766,764,21
20241106,134300,627717445,764,766,766,764,166
20241106,134200,627590337,766,767,767,764,3146
20241106,134100,625180658,767,765,767,765,2306
20241106,134000,623412723,765,765,766,765,6010
20241106,133900,618815072,765,766,767,765,43970
20241106,133800,585169345,766,764,769,764,44662
20241106,133700,550927790,764,765,765,763,1421
20241106,133600,549842150,764,765,766,764,13240
20241106,133500,539704417,765,761,766,761,12423
20241106,133400,530219416,762,762,762,761,111
20241106,133300,530134837,762,761,762,761,951
20241106,133200,529411026,761,760,761,760,5304
20241106,133100,525375278,760,760,760,760,2502
20241106,133000,523473758,760,760,760,760,449
20241106,132900,523132518,760,757,760,757,3502
20241106,132800,520479998,760,760,760,760,3
20241106,132700,520477718,756,757,759,756,12245
20241106,132600,511197866,757,757,757,757,21
20241106,132500,511181969,757,757,757,757,0
20241106,132400,511181969,757,757,757,757,4685
20241106,132300,507635424,757,758,758,757,3230
20241106,132200,505188678,759,759,759,759,2892
20241106,132100,502993650,759,760,760,759,1234
20241106,132000,502055992,761,761,761,760,814
20241106,131900,501436724,761,759,761,759,3225
20241106,131800,498985362,760,762,762,760,2260
20241106,131700,497267007,762,764,764,762,1839
20241106,131600,495865679,762,764,764,762,1527
20241106,131500,494700203,762,764,766,762,3260
20241106,131400,492206506,765,764,766,760,11832
20241106,131300,483161012,764,758,764,758,7112
20241106,131200,477738252,763,758,763,758,13095
20241106,131100,467771752,757,757,757,757,500
20241106,131000,467393252,759,758,759,757,4914
20241106,130900,463666479,758,757,758,757,737
20241106,130800,463108525,757,757,758,757,6883
20241106,130700,457896625,758,757,758,757,3227
20241106,130600,455450741,758,757,758,757,2485
20241106,130500,453569591,760,760,760,760,0
20241106,130400,453569591,760,760,760,760,0
20241106,130300,453569591,760,758,760,758,30
20241106,130200,453546831,760,759,760,756,4688
20241106,130100,449999136,759,759,759,759,3274
20241106,130000,447514170,759,760,761,759,13189
20241106,125900,437503513,761,761,761,761,5
20241106,125800,437499708,759,759,759,759,0
20241106,125700,437499708,759,762,763,759,6803
20241106,125600,432317381,759,760,761,759,3829
20241106,125500,429407361,761,762,762,758,154
20241106,125400,429290462,762,760,762,760,7656
20241106,125300,423461026,760,760,760,760,4304
20241106,125200,420189986,760,755,760,755,3926
20241106,125100,417224676,755,755,755,755,3159
20241106,125000,414839631,755,755,755,755,0
20241106,124900,414839631,755,755,755,755,0
20241106,124800,414839631,755,758,759,755,5702
20241106,124700,410512098,758,758,758,758,1070
20241106,124600,409701038,755,755,755,755,0
20241106,124500,409701038,755,755,755,755,100
20241106,124400,409625538,758,757,758,757,2534
20241106,124300,407705066,757,757,757,757,0
20241106,124200,407705066,757,754,757,754,7547
20241106,124100,401995793,754,754,754,754,0
20241106,124000,401995793,754,752,754,752,223
20241106,123900,401828095,752,752,752,752,0
20241106,123800,401828095,752,752,752,752,1076
20241106,123700,401018943,752,752,752,752,1182
20241106,123600,400130079,755,755,755,755,5
20241106,123500,400126304,754,754,754,754,0
20241106,123400,400126304,754,749,754,749,7764
20241106,123300,394272253,754,753,754,750,817
20241106,123200,393657083,753,750,753,749,11540
20241106,123100,385001363,751,751,751,751,6754
20241106,123000,379929109,750,750,750,750,5
20241106,122900,379925359,751,749,751,749,986
20241106,122800,379185273,754,753,754,753,7415
20241106,122700,373598447,753,753,753,753,236
20241106,122600,373420739,754,754,754,754,167
20241106,122500,373294821,749,749,749,749,200
20241106,122400,373145021,753,753,753,753,514
20241106,122300,372757979,753,752,753,752,290
20241106,122200,372539610,753,750,753,750,3005
20241106,122100,370285846,750,750,750,750,2000
20241106,122000,368785846,750,751,751,749,11269
20241106,121900,360334832,751,752,752,751,300
20241106,121800,360109311,753,753,753,753,75
20241106,121700,360052836,755,755,755,755,2
20241106,121600,360051326,756,753,756,751,192
20241106,121500,359906961,753,754,754,753,152
20241106,121400,359792436,754,754,754,754,43
20241106,121300,359760014,754,754,754,754,9
20241106,121200,359753228,754,756,756,754,453
20241106,121100,359411664,754,754,754,754,0
20241106,121000,359411664,754,754,754,754,0
20241106,120900,359411664,754,754,754,754,37
20241106,120800,359383766,755,755,755,755,200
20241106,120700,359232766,755,754,755,754,120
20241106,120600,359142266,749,753,753,749,12422
20241106,120500,349819313,759,754,759,754,10946
20241106,120400,341566024,755,757,758,755,748
20241106,120300,341000951,758,758,758,758,5
20241106,120200,340997161,754,754,754,754,0
20241106,120100,340997161,754,754,754,754,5000
20241106,120000,337227161,754,754,754,754,17
20241106,115900,337214343,754,757,757,753,9139
20241106,115800,330323102,757,757,757,757,0
20241106,115700,330323102,757,758,758,757,1370
20241106,115600,329285997,758,758,758,758,0
20241106,115500,329285997,758,758,758,758,1600
20241106,115400,328073197,758,758,758,758,0
20241106,115300,328073197,758,757,758,757,60
20241106,115200,328027747,758,758,758,758,10
20241106,115100,328020167,758,760,760,758,480
20241106,115000,327656307,760,760,760,760,20
20241106,114900,327641107,760,761,761,759,211
20241106,114800,327480910,760,760,760,760,5
20241106,114700,327477110,759,759,759,759,500
20241106,114600,327097610,759,759,759,759,108
20241106,114500,327015638,761,760,761,760,227
20241106,114400,326843097,759,759,759,759,0
20241106,114300,326843097,759,759,759,759,2795
20241106,114200,324721692,760,760,760,760,0
20241106,114100,324721692,760,760,760,760,0
20241106,114000,324721692,760,760,760,760,0
20241106,113900,324721692,760,760,760,760,0
20241106,113800,324721692,760,760,760,760,0
20241106,113700,324721692,760,760,760,760,300
20241106,113600,324493692,761,761,761,761,0
20241106,113500,324493692,761,761,761,761,0
20241106,113400,324493692,761,761,761,761,1214
20241106,113300,323569838,761,760,761,757,3018
20241106,113200,321277543,760,759,760,759,1001
20241106,113100,320517454,759,758,759,758,1007
20241106,113000,319753241,758,758,758,758,0
20241106,112900,319753241,758,758,758,758,0
20241106,112800,319753241,758,758,758,758,39
20241106,112700,319723679,758,758,758,758,1
20241106,112600,319722921,758,758,758,758,0
20241106,112500,319722921,758,758,758,758,0
20241106,112400,319722921,758,758,758,758,0
20241106,112300,319722921,758,758,758,758,0
20241106,112200,319722921,758,758,758,758,5
20241106,112100,319719131,757,757,757,757,4005
20241106,112000,316687346,757,757,757,757,61
20241106,111900,316641169,757,758,758,757,1235
20241106,111800,315706034,757,757,758,757,382
20241106,111700,315416760,757,757,757,757,5
20241106,111600,315412975,756,756,756,756,182
20241106,111500,315275383,756,756,756,756,0
20241106,111400,315275383,756,756,756,756,0
20241106,111300,315275383,756,756,756,756,44
20241106,111200,315242119,756,758,758,756,3101
20241106,111100,312896203,758,758,758,758,182
20241106,111000,312758247,758,756,758,756,5087
20241106,110900,308905241,756,756,756,756,200
20241106,110800,308754041,756,756,756,756,3354
20241106,110700,306218417,756,756,756,756,311
20241106,110600,305983301,756,755,756,753,1207
20241106,110500,305073858,753,753,753,753,1712
20241106,110400,303784722,753,753,753,750,52
20241106,110300,303745686,748,751,751,748,7280
20241106,110200,298293713,756,756,756,756,30
20241106,110100,298271033,756,753,756,750,6258
20241106,110000,293574580,757,757,757,757,0
20241106,105900,293574580,757,756,757,756,121
20241106,105800,293483099,757,757,758,747,45813
20241106,105700,259155961,753,756,758,752,11953
20241106,105600,250158266,759,757,759,757,75
20241106,105500,250101481,760,758,760,758,1858
20241106,105400,248690511,759,759,759,754,1134
20241106,105300,247832811,757,760,760,750,30244
20241106,105200,225038646,758,758,758,758,34
20241106,105100,225012874,759,759,759,759,0
20241106,105000,225012874,759,759,760,759,338
20241106,104900,224756315,759,759,759,759,1693
20241106,104800,223471328,759,759,759,759,313
20241106,104700,223233761,757,757,757,757,4008
20241106,104600,220199705,759,759,759,759,0
20241106,104500,220199705,759,759,759,759,201
20241106,104400,220047146,759,756,760,755,13009
20241106,104300,210222418,760,761,761,755,7428
20241106,104200,204603627,761,763,764,755,44339
20241106,104100,171034839,764,764,766,761,9321
20241106,104000,163934496,766,765,766,764,8266
20241106,103900,157618994,766,765,766,765,40
20241106,103800,157588363,766,762,767,762,13209
20241106,103700,147481491,764,763,764,762,2292
20241106,103600,145732718,764,763,764,762,5868
20241106,103500,141254184,761,763,763,761,3945
20241106,103400,138247276,762,763,763,762,854
20241106,103300,137595676,763,763,763,762,1966
20241106,103200,136095622,763,763,763,763,921
20241106,103100,135392899,763,763,763,763,4200
20241106,103000,132188299,763,763,763,763,10
20241106,102900,132180669,762,761,763,761,11261
20241106,102800,123599404,762,762,762,762,10
20241106,102700,123591784,762,762,762,761,239
20241106,102600,123409848,761,762,762,761,52
20241106,102500,123370227,762,761,762,761,316
20241106,102400,123129735,761,761,761,761,240
20241106,102300,122947095,761,761,761,761,383
20241106,102200,122655632,762,762,762,762,0
20241106,102100,122655632,762,762,762,762,2228
20241106,102000,120957896,762,763,763,762,702
20241106,101900,120422672,763,762,763,762,9551
20241106,101800,113144789,762,762,762,762,1200
20241106,101700,112230389,762,762,762,762,2
20241106,101600,112228865,762,762,763,762,221
20241106,101500,112060438,761,763,763,761,1497
20241106,101400,110919016,763,761,763,761,5232
20241106,101300,106932203,761,761,762,761,1502
20241106,101200,105787681,761,761,762,761,951
20241106,101100,105063225,761,761,761,761,425
20241106,101000,104739800,761,761,761,761,1133
20241106,100900,103877587,761,759,761,759,242
20241106,100800,103693781,760,760,760,760,17
20241106,100700,103680861,760,760,760,760,1
20241106,100600,103680101,760,758,760,758,105
20241106,100500,103600501,761,761,761,761,338
20241106,100400,103343283,760,760,760,760,496
20241106,100300,102966323,760,759,760,758,1005
20241106,100200,102204493,758,758,758,758,4
20241106,100100,102201461,761,761,761,761,0
20241106,100000,102201461,761,760,761,760,205
20241106,095900,102045656,759,759,759,759,505
20241106,095800,101662361,759,759,759,759,0
20241106,095700,101662361,759,760,760,759,2026
20241106,095600,100122621,760,759,760,759,711
20241106,095500,99582967,760,759,760,759,12292
20241106,095400,90241400,759,761,761,759,35
20241106,095300,90214791,760,760,760,760,8805
20241106,095200,83522991,761,761,761,761,53
20241106,095100,83482658,761,761,761,760,671
20241106,095000,82972147,761,762,762,761,505
20241106,094900,82587837,761,761,761,761,50
20241106,094800,82549787,760,761,762,760,1016
20241106,094700,81777494,762,761,762,761,88
20241106,094600,81710518,761,762,762,760,3595
20241106,094500,78974730,762,762,762,762,3140
20241106,094400,76582050,761,762,762,760,4726
20241106,094300,72980883,762,762,762,762,1403
20241106,094200,71911797,762,762,762,762,104
20241106,094100,71832549,762,761,762,760,872
20241106,094000,71168126,761,762,762,761,1544
20241106,093900,69993069,762,761,762,761,1615
20241106,093800,68764049,761,760,761,758,1181
20241106,093700,67867208,761,762,763,761,4263
20241106,093600,64614732,763,761,763,761,6488
20241106,093500,59673158,761,761,761,760,3699
20241106,093400,56858385,761,759,761,759,1906
20241106,093300,55410046,759,757,760,757,5708
20241106,093200,51077723,759,759,759,759,115
20241106,093100,50990438,759,759,759,759,118
20241106,093000,50900876,757,757,757,757,147
20241106,092900,50789597,759,759,759,759,397
20241106,092800,50488274,757,757,757,757,11299
20241106,092700,41934931,756,756,756,756,101
20241106,092600,41858575,756,756,757,756,3154
20241106,092500,39474111,757,757,757,757,0
20241106,092400,39474111,757,757,757,757,2
20241106,092300,39472597,756,757,757,755,4622
20241106,092200,35978170,757,757,757,757,263
20241106,092100,35779079,758,757,758,756,1620
20241106,092000,34553510,757,757,757,757,852
20241106,091900,33908546,759,759,759,757,876
20241106,091800,33245394,756,756,756,756,200
20241106,091700,33094194,756,756,756,756,0
20241106,091600,33094194,756,757,757,756,4087
20241106,091500,30004419,756,758,759,756,254
20241106,091400,29811785,758,758,758,758,670
20241106,091300,29303925,758,759,759,756,120
20241106,091200,29213180,756,757,757,756,333
20241106,091100,28961425,759,756,759,756,2483
20241106,091000,27084244,755,759,761,755,2127
20241106,090900,25476523,759,759,762,759,598
20241106,090800,25021741,762,759,762,758,4865
20241106,090700,21321441,759,757,759,757,1454
20241106,090600,20220219,758,759,759,758,20
20241106,090500,20205054,759,759,759,759,7
20241106,090400,20199741,759,754,759,754,2088
20241106,090300,18618889,754,758,758,754,899
20241106,090200,17940985,758,759,759,754,4888
20241106,090100,14241071,754,757,761,754,9149
20241106,090000,7324392,761,757,761,754,9688