stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241108,185100,935338114,776,776,776,776,13727
20241108,185000,935338114,776,776,776,776,0
20241108,184900,935338114,776,776,776,776,0
20241108,184800,935338114,776,776,776,776,0
20241108,184700,935338114,776,776,776,776,0
20241108,184600,935338114,776,776,776,776,0
20241108,184500,935338114,776,776,776,776,0
20241108,184400,935338114,776,776,776,776,0
20241108,184300,935338114,776,776,776,776,0
20241108,184200,935338114,776,776,776,776,0
20241108,184100,935338114,776,776,776,776,0
20241108,184000,935338114,776,776,776,776,0
20241108,183900,935338114,776,776,776,776,0
20241108,183800,935338114,776,776,776,776,0
20241108,183700,935338114,776,776,776,776,0
20241108,183600,935338114,776,776,776,776,0
20241108,183500,935338114,776,776,776,776,0
20241108,183400,935338114,776,776,776,776,0
20241108,183300,935338114,776,776,776,776,0
20241108,183200,935338114,776,776,776,776,0
20241108,183100,935338114,776,776,776,776,0
20241108,183000,935338114,776,776,776,776,0
20241108,182900,935338114,776,776,776,776,0
20241108,182800,935338114,776,776,776,776,0
20241108,182700,935338114,776,776,776,776,0
20241108,182600,935338114,776,776,776,776,0
20241108,182500,935338114,776,776,776,776,0
20241108,182400,935338114,776,776,776,776,0
20241108,182300,935338114,776,776,776,776,0
20241108,182200,935338114,776,776,776,776,0
20241108,182100,935338114,776,776,776,776,13727
20241108,182000,935338114,776,776,776,776,0
20241108,181900,935338114,776,776,776,776,0
20241108,181800,935338114,776,776,776,776,0
20241108,181700,935338114,776,776,776,776,0
20241108,181600,935338114,776,776,776,776,0
20241108,181500,935338114,776,776,776,776,0
20241108,181400,935338114,776,776,776,776,0
20241108,181300,935338114,776,776,776,776,0
20241108,181200,935338114,776,776,776,776,0
20241108,181100,935338114,776,776,776,776,0
20241108,181000,935338114,776,776,776,776,0
20241108,180900,935338114,776,776,776,776,0
20241108,180800,935338114,776,776,776,776,0
20241108,180700,935338114,776,776,776,776,0
20241108,180600,935338114,776,776,776,776,0
20241108,180500,935338114,776,776,776,776,0
20241108,180400,935338114,776,776,776,776,0
20241108,180300,935338114,776,776,776,776,0
20241108,180200,935338114,776,776,776,776,0
20241108,180100,935338114,776,776,776,776,0
20241108,180000,935338114,776,776,776,776,0
20241108,175900,935338114,776,776,776,776,0
20241108,175800,935338114,776,776,776,776,0
20241108,175700,935338114,776,776,776,776,0
20241108,175600,935338114,776,776,776,776,0
20241108,175500,935338114,776,776,776,776,0
20241108,175400,935338114,776,776,776,776,0
20241108,175300,935338114,776,776,776,776,0
20241108,175200,935338114,776,776,776,776,0
20241108,175100,935338114,776,776,776,776,13727
20241108,175000,935338114,776,776,776,776,0
20241108,174900,935338114,776,776,776,776,0
20241108,174800,935338114,776,776,776,776,0
20241108,174700,935338114,776,776,776,776,0
20241108,174600,935338114,776,776,776,776,0
20241108,174500,935338114,776,776,776,776,0
20241108,174400,935338114,776,776,776,776,0
20241108,174300,935338114,776,776,776,776,0
20241108,174200,935338114,776,776,776,776,0
20241108,174100,935338114,776,776,776,776,0
20241108,174000,935338114,776,776,776,776,0
20241108,173900,935338114,776,776,776,776,0
20241108,173800,935338114,776,776,776,776,0
20241108,173700,935338114,776,776,776,776,0
20241108,173600,935338114,776,776,776,776,0
20241108,173500,935338114,776,776,776,776,0
20241108,173400,935338114,776,776,776,776,0
20241108,173300,935338114,776,776,776,776,0
20241108,173200,935338114,776,776,776,776,0
20241108,173100,935338114,776,776,776,776,0
20241108,173000,935338114,776,776,776,776,0
20241108,172900,935338114,776,776,776,776,0
20241108,172800,935338114,776,776,776,776,0
20241108,172700,935338114,776,776,776,776,0
20241108,172600,935338114,776,776,776,776,0
20241108,172500,935338114,776,776,776,776,0
20241108,172400,935338114,776,776,776,776,0
20241108,172300,935338114,776,776,776,776,0
20241108,172200,935338114,776,776,776,776,0
20241108,172100,935338114,776,776,776,776,13727
20241108,172000,935338114,776,776,776,776,0
20241108,171900,935338114,776,776,776,776,0
20241108,171800,935338114,776,776,776,776,0
20241108,171700,935338114,776,776,776,776,0
20241108,171600,935338114,776,776,776,776,0
20241108,171500,935338114,776,776,776,776,0
20241108,171400,935338114,776,776,776,776,0
20241108,171300,935338114,776,776,776,776,0
20241108,171200,935338114,776,776,776,776,0
20241108,171100,935338114,776,776,776,776,0
20241108,171000,935338114,776,776,776,776,0
20241108,170900,935338114,776,776,776,776,0
20241108,170800,935338114,776,776,776,776,0
20241108,170700,935338114,776,776,776,776,0
20241108,170600,935338114,776,776,776,776,0
20241108,170500,935338114,776,776,776,776,0
20241108,170400,935338114,776,776,776,776,0
20241108,170300,935338114,776,776,776,776,0
20241108,170200,935338114,776,776,776,776,0
20241108,170100,935338114,776,776,776,776,0
20241108,170000,935338114,776,776,776,776,0
20241108,165900,935338114,776,776,776,776,0
20241108,165800,935338114,776,776,776,776,0
20241108,165700,935338114,776,776,776,776,0
20241108,165600,935338114,776,776,776,776,0
20241108,165500,935338114,776,776,776,776,0
20241108,165400,935338114,776,776,776,776,0
20241108,165300,935338114,776,776,776,776,0
20241108,165200,935338114,776,776,776,776,0
20241108,165100,935338114,776,776,776,776,13727
20241108,165000,935338114,776,776,776,776,0
20241108,164900,935338114,776,776,776,776,0
20241108,164800,935338114,776,776,776,776,0
20241108,164700,935338114,776,776,776,776,0
20241108,164600,935338114,776,776,776,776,0
20241108,164500,935338114,776,776,776,776,0
20241108,164400,935338114,776,776,776,776,0
20241108,164300,935338114,776,776,776,776,0
20241108,164200,935338114,776,776,776,776,0
20241108,164100,935338114,776,776,776,776,0
20241108,164000,935338114,776,776,776,776,0
20241108,163900,935338114,776,776,776,776,0
20241108,163800,935338114,776,776,776,776,0
20241108,163700,935338114,776,776,776,776,0
20241108,163600,935338114,776,776,776,776,0
20241108,163500,935338114,776,776,776,776,0
20241108,163400,935338114,776,776,776,776,0
20241108,163300,935338114,776,776,776,776,0
20241108,163200,935338114,776,776,776,776,0
20241108,163100,935338114,776,776,776,776,0
20241108,163000,935338114,776,776,776,776,0
20241108,162900,935338114,776,776,776,776,0
20241108,162800,935338114,776,776,776,776,0
20241108,162700,935338114,776,776,776,776,0
20241108,162600,935338114,776,776,776,776,0
20241108,162500,935338114,776,776,776,776,0
20241108,162400,935338114,776,776,776,776,0
20241108,162300,935338114,776,776,776,776,0
20241108,162200,935338114,776,776,776,776,0
20241108,162100,935338114,776,776,776,776,13727
20241108,162000,935338114,776,776,776,776,0
20241108,161900,935338114,776,776,776,776,0
20241108,161800,935338114,776,776,776,776,0
20241108,161700,935338114,776,776,776,776,0
20241108,161600,935338114,776,776,776,776,0
20241108,161500,935338114,776,776,776,776,0
20241108,161400,935338114,776,776,776,776,0
20241108,161300,935338114,776,776,776,776,0
20241108,161200,935338114,776,776,776,776,0
20241108,161100,935338114,776,776,776,776,0
20241108,161000,935338114,776,776,776,776,0
20241108,160900,935338114,776,776,776,776,0
20241108,160800,935338114,776,776,776,776,0
20241108,160700,935338114,776,776,776,776,0
20241108,160600,935338114,776,776,776,776,0
20241108,160500,935338114,776,776,776,776,0
20241108,160400,935338114,776,776,776,776,0
20241108,160300,935338114,776,776,776,776,0
20241108,160200,935338114,776,776,776,776,0
20241108,160100,935338114,776,776,776,776,0
20241108,160000,935338114,776,776,776,776,0
20241108,155900,935338114,776,776,776,776,0
20241108,155800,935338114,776,776,776,776,0
20241108,155700,935338114,776,776,776,776,0
20241108,155600,935338114,776,776,776,776,0
20241108,155500,935338114,776,776,776,776,0
20241108,155400,935338114,776,776,776,776,0
20241108,155300,935338114,776,776,776,776,0
20241108,155200,935338114,776,776,776,776,0
20241108,155100,935338114,776,776,776,776,13727
20241108,155000,935338114,776,776,776,776,0
20241108,154900,935338114,776,776,776,776,0
20241108,154800,935338114,776,776,776,776,0
20241108,154700,935338114,776,776,776,776,0
20241108,154600,935338114,776,776,776,776,0
20241108,154500,935338114,776,776,776,776,0
20241108,154400,935338114,776,776,776,776,0
20241108,154300,935338114,776,776,776,776,0
20241108,154200,935338114,776,776,776,776,0
20241108,154100,935338114,776,776,776,776,0
20241108,154000,935338114,776,776,776,776,0
20241108,153900,935338114,776,776,776,776,0
20241108,153800,935338114,776,776,776,776,0
20241108,153700,935338114,776,776,776,776,0
20241108,153600,935338114,776,776,776,776,0
20241108,153500,935338114,776,776,776,776,0
20241108,153400,935338114,776,776,776,776,0
20241108,153300,935338114,776,776,776,776,0
20241108,153200,935338114,776,776,776,776,0
20241108,153100,935338114,776,776,776,776,0
20241108,153000,935338114,776,776,776,776,13727
20241108,152900,924685962,776,776,776,776,0
20241108,152800,924685962,776,776,776,776,0
20241108,152700,924685962,776,776,776,776,0
20241108,152600,924685962,776,776,776,776,0
20241108,152500,924685962,776,776,776,776,0
20241108,152400,924685962,776,776,776,776,0
20241108,152300,924685962,776,776,776,776,0
20241108,152200,924685962,776,776,776,776,0
20241108,152100,924685962,776,776,776,776,0
20241108,152000,924685962,776,776,776,776,0
20241108,151900,924685962,776,775,776,775,2170
20241108,151800,923004109,776,777,777,776,898
20241108,151700,922307011,776,776,777,775,5478
20241108,151600,918060863,776,777,777,775,455
20241108,151500,917708088,777,776,777,776,2602
20241108,151400,915688935,774,777,777,774,22
20241108,151300,915671876,777,774,777,774,2
20241108,151200,915670325,774,772,777,772,11
20241108,151100,915661817,777,777,777,777,1
20241108,151000,915661040,772,775,777,772,25193
20241108,150900,896180673,777,774,777,774,3594
20241108,150800,893398913,775,777,777,775,540
20241108,150700,892980347,776,776,776,776,324
20241108,150600,892728923,776,777,777,776,341
20241108,150500,892464299,777,777,777,777,3
20241108,150400,892461968,777,777,777,777,1
20241108,150300,892461191,775,777,777,775,916
20241108,150200,891749469,777,777,777,777,0
20241108,150100,891749469,777,777,777,777,0
20241108,150000,891749469,777,775,777,774,2004
20241108,145900,890198350,777,775,777,774,111
20241108,145800,890112370,776,776,777,776,302
20241108,145700,889877997,776,777,778,776,1856
20241108,145600,888437649,777,777,777,777,90
20241108,145500,888367719,779,779,779,779,76
20241108,145400,888308515,779,776,779,776,237
20241108,145300,888124495,779,776,779,776,1046
20241108,145200,887312796,779,779,779,779,400
20241108,145100,887001196,779,779,779,779,1
20241108,145000,887000417,779,779,780,776,4134
20241108,144900,883779504,780,779,780,779,4001
20241108,144800,880662724,780,774,780,774,26
20241108,144700,880642594,773,777,780,773,17387
20241108,144600,867120304,777,777,777,777,6
20241108,144500,867115642,777,777,777,777,201
20241108,144400,866959465,777,777,777,773,527
20241108,144300,866549998,773,773,773,773,200
20241108,144200,866395398,777,774,777,774,46
20241108,144100,866359791,777,777,777,777,0
20241108,144000,866359791,777,773,777,773,8180
20241108,143900,860029322,773,773,774,773,2224
20241108,143800,858308597,773,774,774,773,1875
20241108,143700,856857852,776,773,776,773,12
20241108,143600,856848558,778,778,778,778,0
20241108,143500,856848558,778,777,778,777,2166
20241108,143400,855164043,777,777,777,777,3000
20241108,143300,852833043,777,776,777,770,7269
20241108,143200,847224645,775,776,776,775,227
20241108,143100,847048593,776,776,776,773,6932
20241108,143000,841680160,776,775,776,775,1660
20241108,142900,840393579,775,771,775,771,4604
20241108,142800,836830161,771,772,773,771,1930
20241108,142700,835338581,773,773,773,773,127
20241108,142600,835240410,773,773,773,773,1
20241108,142500,835239637,771,772,772,771,170
20241108,142400,835108517,772,772,772,772,533
20241108,142300,834697041,772,772,772,772,3
20241108,142200,834694725,772,771,773,771,79
20241108,142100,834633734,771,770,774,770,33
20241108,142000,834608215,770,771,771,770,805
20241108,141900,833988215,770,774,774,769,21663
20241108,141800,817289611,774,775,775,774,2436
20241108,141700,815401712,774,774,774,774,0
20241108,141600,815401712,774,774,774,774,20
20241108,141500,815386232,774,774,774,774,3688
20241108,141400,812531720,774,774,774,774,212
20241108,141300,812367632,774,774,774,774,2
20241108,141200,812366084,774,774,774,774,0
20241108,141100,812366084,774,774,774,774,0
20241108,141000,812366084,774,774,774,774,10
20241108,140900,812358344,774,774,774,774,0
20241108,140800,812358344,774,770,774,768,3427
20241108,140700,809723367,775,775,775,775,24
20241108,140600,809704767,770,775,775,770,4788
20241108,140500,806015396,775,775,775,772,992
20241108,140400,805247372,775,776,776,775,1090
20241108,140300,804401551,776,777,777,776,230
20241108,140200,804222971,776,777,777,776,1223
20241108,140100,803273721,776,775,776,775,999
20241108,140000,802498502,774,774,775,774,12837
20241108,135900,792561632,771,770,774,770,10017
20241108,135800,784828518,774,771,774,770,14009
20241108,135700,774037923,771,774,774,771,5005
20241108,135600,770179065,775,772,775,772,3001
20241108,135500,767862290,775,775,775,775,200
20241108,135400,767707290,774,773,775,773,1310
20241108,135300,766694548,772,775,775,772,81
20241108,135200,766631965,773,775,775,773,2117
20241108,135100,764995084,775,774,775,774,11400
20241108,135000,756170084,774,775,775,773,1522
20241108,134900,754992246,772,773,773,772,2500
20241108,134800,753061364,773,774,776,773,7739
20241108,134700,747076168,775,776,776,775,3898
20241108,134600,744053356,776,776,776,776,237
20241108,134500,743869444,776,776,776,776,0
20241108,134400,743869444,776,777,777,776,2231
20241108,134300,742138175,777,777,777,776,8534
20241108,134200,735507258,777,778,778,777,5575
20241108,134100,731170408,777,777,777,777,0
20241108,134000,731170408,777,777,777,777,4061
20241108,133900,728015011,778,778,778,778,0
20241108,133800,728015011,778,778,778,777,4916
20241108,133700,724192274,778,778,778,778,0
20241108,133600,724192274,778,779,779,778,6550
20241108,133500,719094150,779,778,779,778,1799
20241108,133400,717694458,778,779,779,778,218
20241108,133300,717524850,779,777,779,777,1876
20241108,133200,716067178,777,777,777,777,0
20241108,133100,716067178,777,777,777,777,0
20241108,133000,716067178,777,777,777,777,0
20241108,132900,716067178,777,778,778,777,50
20241108,132800,716028327,777,777,777,777,1002
20241108,132700,715249773,777,777,777,777,0
20241108,132600,715249773,777,777,777,777,1
20241108,132500,715248996,779,779,779,779,1000
20241108,132400,714469996,779,779,779,779,1
20241108,132300,714469217,777,777,777,777,220
20241108,132200,714298277,777,777,777,777,759
20241108,132100,713708534,777,777,777,777,300
20241108,132000,713475434,776,776,776,776,6301
20241108,131900,708585858,777,778,778,777,12810
20241108,131800,698626119,779,779,779,779,4
20241108,131700,698623003,779,779,779,778,1221
20241108,131600,697672844,779,779,779,778,12
20241108,131500,697663497,779,779,779,779,0
20241108,131400,697663497,779,779,779,779,1100
20241108,131300,696806597,781,781,781,781,243
20241108,131200,696616814,778,778,778,778,257
20241108,131100,696416868,778,778,778,778,1
20241108,131000,696416090,782,782,782,782,0
20241108,130900,696416090,782,779,782,778,1492
20241108,130800,695254324,779,779,779,779,1634
20241108,130700,693981438,779,779,779,779,512
20241108,130600,693582590,779,778,779,778,770
20241108,130500,692983273,781,782,782,781,205
20241108,130400,692822969,779,778,779,778,515
20241108,130300,692422298,779,779,780,779,7069
20241108,130200,686915542,779,781,781,779,324
20241108,130100,686662654,781,779,781,779,1414
20241108,130000,685561138,780,780,781,780,775
20241108,125900,684956137,781,778,781,778,580
20241108,125800,684504537,779,779,779,779,514
20241108,125700,684104131,779,779,779,779,512
20241108,125600,683705283,779,779,779,779,514
20241108,125500,683304877,780,779,780,779,770
20241108,125400,682704790,782,782,782,782,0
20241108,125300,682704790,782,778,782,778,5641
20241108,125200,678316088,778,778,778,778,257
20241108,125100,678116142,778,780,780,778,540
20241108,125000,677695457,779,780,780,779,744
20241108,124900,677115650,781,781,781,781,3405
20241108,124800,674456345,782,778,782,778,257
20241108,124700,674256395,778,778,778,778,512
20241108,124600,673858059,778,779,779,778,1173
20241108,124500,672944785,776,780,780,776,15190
20241108,124400,661137404,780,780,780,779,5876
20241108,124300,656558710,780,780,780,780,761
20241108,124200,655965130,783,784,784,783,200
20241108,124100,655808338,784,779,784,779,2592
20241108,124000,653784810,779,779,779,779,768
20241108,123900,653186538,779,784,784,779,5144
20241108,123800,649176904,784,780,784,780,579
20241108,123700,648724271,780,780,781,780,604
20241108,123600,648253144,780,782,782,780,677
20241108,123500,647724754,782,781,782,781,358
20241108,123400,647444897,783,780,783,780,623
20241108,123300,646958635,780,780,780,780,513
20241108,123200,646558495,783,781,783,781,515
20241108,123100,646156278,780,782,782,780,257
20241108,123000,645955522,780,783,783,780,263
20241108,122900,645750379,779,780,780,779,877
20241108,122800,645067182,780,779,780,779,2481
20241108,122700,643133393,779,780,780,779,3256
20241108,122600,640594093,780,780,780,780,659
20241108,122500,640080073,780,780,780,780,3013
20241108,122400,637729933,780,781,781,780,514
20241108,122300,637328963,781,782,782,781,1003
20241108,122200,636545530,782,783,783,782,4228
20241108,122100,633238574,783,783,783,783,519
20241108,122000,632832197,783,782,785,782,3385
20241108,121900,630182221,781,783,783,781,51
20241108,121800,630142337,781,781,781,781,2788
20241108,121700,627964909,781,782,783,781,6560
20241108,121600,622839658,783,785,785,782,37468
20241108,121500,593472513,786,785,786,785,1056
20241108,121400,592643454,785,785,785,785,2955
20241108,121300,590323779,786,786,786,786,14
20241108,121200,590312775,786,786,786,786,2017
20241108,121100,588727413,786,786,786,786,0
20241108,121000,588727413,786,786,786,786,0
20241108,120900,588727413,786,786,786,786,226
20241108,120800,588549777,788,786,788,786,2231
20241108,120700,586796185,785,785,785,785,0
20241108,120600,586796185,785,785,785,785,10
20241108,120500,586788335,785,788,789,785,9490
20241108,120400,579326367,788,788,788,788,0
20241108,120300,579326367,788,787,788,787,300
20241108,120200,579089968,786,788,788,786,3
20241108,120100,579087606,788,788,788,788,1
20241108,120000,579086818,788,788,788,788,1
20241108,115900,579086030,786,786,786,786,0
20241108,115800,579086030,786,786,786,786,1010
20241108,115700,578292170,786,786,786,786,0
20241108,115600,578292170,786,786,786,786,0
20241108,115500,578292170,786,786,786,786,5000
20241108,115400,574362170,785,789,789,785,3594
20241108,115300,571528852,786,786,786,786,0
20241108,115200,571528852,786,787,787,786,3305
20241108,115100,568930817,789,789,789,789,1
20241108,115000,568930028,787,787,787,787,0
20241108,114900,568930028,787,787,787,787,0
20241108,114800,568930028,787,788,788,787,2008
20241108,114700,567349727,788,788,788,788,0
20241108,114600,567349727,788,788,788,788,0
20241108,114500,567349727,788,788,788,788,554
20241108,114400,566913175,788,788,788,788,153
20241108,114300,566792611,788,788,788,788,0
20241108,114200,566792611,788,791,791,788,1150
20241108,114100,565883411,791,788,791,788,560
20241108,114000,565442021,788,789,789,788,330
20241108,113900,565181951,787,787,787,787,2130
20241108,113800,563505641,787,788,790,787,132
20241108,113700,563401718,789,787,790,785,3336
20241108,113600,560781721,787,787,787,787,36
20241108,113500,560753389,787,787,787,787,0
20241108,113400,560753389,787,789,789,787,27
20241108,113300,560732094,790,785,790,785,8021
20241108,113200,554399020,785,784,785,784,270
20241108,113100,554187238,784,786,786,784,214
20241108,113000,554019206,786,784,786,784,3010
20241108,112900,551659346,786,786,786,786,20
20241108,112800,551643626,786,785,786,785,886
20241108,112700,550947380,784,784,785,784,773
20241108,112600,550341347,785,786,786,785,7
20241108,112500,550335851,786,786,786,786,2
20241108,112400,550334279,785,786,786,785,23
20241108,112300,550316216,786,786,786,786,0
20241108,112200,550316216,786,786,786,786,0
20241108,112100,550316216,786,786,786,786,0
20241108,112000,550316216,786,786,786,786,216
20241108,111900,550146440,787,787,787,787,0
20241108,111800,550146440,787,787,787,787,0
20241108,111700,550146440,787,787,787,787,0
20241108,111600,550146440,787,787,787,787,5
20241108,111500,550142505,789,789,789,789,0
20241108,111400,550142505,789,789,789,789,0
20241108,111300,550142505,789,789,789,789,1
20241108,111200,550141716,783,787,790,783,2001
20241108,111100,548564953,782,785,785,782,5000
20241108,111000,544647002,784,784,784,784,6203
20241108,110900,539783850,784,784,784,784,357
20241108,110800,539503962,781,781,781,781,0
20241108,110700,539503962,781,781,781,781,0
20241108,110600,539503962,781,781,781,781,0
20241108,110500,539503962,781,784,784,781,2050
20241108,110400,537900853,784,782,784,782,1346
20241108,110300,536845629,782,782,782,782,5379
20241108,110200,532639251,782,782,782,782,0
20241108,110100,532639251,782,783,783,782,2540
20241108,110000,530650929,783,783,783,783,113
20241108,105900,530562450,784,784,784,784,2330
20241108,105800,528735730,784,784,784,784,5934
20241108,105700,524083474,784,784,784,784,1772
20241108,105600,522694226,786,788,788,786,39
20241108,105500,522663497,787,787,787,787,283
20241108,105400,522440776,787,787,787,787,41
20241108,105300,522408509,787,787,787,785,1238
20241108,105200,521436237,784,784,784,784,40
20241108,105100,521404877,783,783,783,783,20
20241108,105000,521389217,783,783,783,783,300
20241108,104900,521154317,788,788,788,788,217
20241108,104800,520983321,783,783,783,783,88
20241108,104700,520914417,788,788,788,788,0
20241108,104600,520914417,788,785,788,785,510
20241108,104500,520513282,785,785,785,785,0
20241108,104400,520513282,785,783,785,783,2472
20241108,104300,518577688,783,783,783,783,1549
20241108,104200,517364821,784,785,785,784,3265
20241108,104100,514804798,785,785,785,785,490
20241108,104000,514420148,785,784,785,784,614
20241108,103900,513938678,783,785,785,783,3438
20241108,103800,511243268,785,785,785,785,6638
20241108,103700,506032438,786,786,788,786,736
20241108,103600,505453940,787,787,788,787,4120
20241108,103500,502211380,786,787,788,786,28515
20241108,103400,479790302,786,787,787,786,5888
20241108,103300,475156447,788,789,789,788,11
20241108,103200,475147773,789,789,789,789,22
20241108,103100,475130415,789,788,790,788,3157
20241108,103000,472636989,788,789,789,788,1107
20241108,102900,471763671,788,788,788,788,1154
20241108,102800,470854319,786,787,787,786,4156
20241108,102700,467585603,787,787,787,787,8089
20241108,102600,461219560,786,786,786,786,63
20241108,102500,461170042,786,786,786,786,1
20241108,102400,461169256,786,786,787,786,188
20241108,102300,461021485,787,787,787,787,5
20241108,102200,461017550,787,787,787,787,30
20241108,102100,460993940,787,787,787,787,0
20241108,102000,460993940,787,787,787,787,0
20241108,101900,460993940,787,787,787,784,8002
20241108,101800,454710097,786,788,788,786,23716
20241108,101700,436064999,787,787,787,787,1518
20241108,101600,434870333,789,789,789,789,0
20241108,101500,434870333,789,789,789,789,144
20241108,101400,434756717,789,787,789,787,799
20241108,101300,434127297,787,787,787,787,0
20241108,101200,434127297,787,787,788,787,208
20241108,101100,433963573,787,788,788,787,1581
20241108,101000,432719247,789,789,789,789,0
20241108,100900,432719247,789,790,790,789,504
20241108,100800,432321107,790,790,790,790,0
20241108,100700,432321107,790,790,790,789,2479
20241108,100600,430362717,788,789,790,788,2350
20241108,100500,428508944,789,790,790,789,433
20241108,100400,428166907,790,789,790,789,427
20241108,100300,427829579,786,787,787,786,2499
20241108,100200,425865159,790,786,790,785,4000
20241108,100100,422717214,786,789,790,786,7189
20241108,100000,417054885,788,790,790,788,233
20241108,095900,416870837,790,790,790,790,0
20241108,095800,416870837,790,790,790,790,3250
20241108,095700,414303337,788,788,788,788,2201
20241108,095600,412568949,790,790,790,790,1467
20241108,095500,411410019,790,788,790,787,9762
20241108,095400,403718241,787,790,790,787,2857
20241108,095300,401469648,789,789,790,787,8671
20241108,095200,394637755,790,789,790,789,1411
20241108,095100,393524471,789,789,789,789,107
20241108,095000,393440048,790,789,790,789,5360
20241108,094900,389206728,790,788,790,788,33
20241108,094800,389180714,790,789,790,788,2302
20241108,094700,387366589,790,792,795,788,7873
20241108,094600,381144617,793,793,793,793,2754
20241108,094500,378960695,796,796,796,796,3
20241108,094400,378958307,794,795,796,794,3671
20241108,094300,376042657,794,796,796,794,9654
20241108,094200,368358123,797,796,797,795,16034
20241108,094100,355594994,796,794,796,794,1369
20241108,094000,354505278,795,793,796,792,1739
20241108,093900,353125116,793,795,796,792,995
20241108,093800,352335669,792,794,796,792,9658
20241108,093700,344675280,795,794,796,793,2196
20241108,093600,342931058,794,796,797,794,27087
20241108,093500,321394815,797,794,797,791,44965
20241108,093400,285651877,795,793,795,791,5581
20241108,093300,281221329,794,792,794,788,15739
20241108,093200,268748447,792,789,792,788,21870
20241108,093100,251473953,789,789,789,789,1051
20241108,093000,250644714,789,789,789,787,1965
20241108,092900,249097513,789,790,790,788,445
20241108,092800,248746653,790,789,790,787,4566
20241108,092700,245150953,788,790,791,788,1854
20241108,092600,243688595,791,791,792,791,220
20241108,092500,243514545,791,791,791,791,93
20241108,092400,243440982,791,790,791,789,3479
20241108,092300,240695662,790,790,791,790,555
20241108,092200,240257207,791,792,792,790,858
20241108,092100,239579024,790,791,792,789,3770
20241108,092000,236596687,791,790,791,790,1046
20241108,091900,235769311,789,789,789,789,37292
20241108,091800,206345923,788,790,790,787,12773
20241108,091700,196270814,790,792,792,790,1960
20241108,091600,194721372,792,790,792,790,12137
20241108,091500,185123570,790,788,790,788,3981
20241108,091400,181982536,787,789,790,784,26340
20241108,091300,161319367,790,788,791,787,7198
20241108,091200,155651843,787,787,791,787,11197
20241108,091100,146818917,786,790,790,786,9033
20241108,091000,139702300,790,790,791,790,11879
20241108,090900,130314869,790,787,790,786,13748
20241108,090800,119476161,787,780,787,780,40084
20241108,090700,88123323,778,780,780,778,35905
20241108,090600,60126745,780,778,780,772,13183
20241108,090500,49887887,777,780,780,777,2303
20241108,090400,48097143,781,775,781,775,1259
20241108,090300,47119260,778,778,778,775,4439
20241108,090200,43677176,778,782,782,747,44975
20241108,090100,9543816,782,782,782,780,2546
20241108,090000,7556844,783,784,784,780,9651