stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241106,190000,66331543,728,728,728,728,1627
20241106,185900,66331543,728,728,728,728,0
20241106,185800,66331543,728,728,728,728,0
20241106,185700,66331543,728,728,728,728,0
20241106,185600,66331543,728,728,728,728,0
20241106,185500,66331543,728,728,728,728,0
20241106,185400,66331543,728,728,728,728,0
20241106,185300,66331543,728,728,728,728,0
20241106,185200,66331543,728,728,728,728,0
20241106,185100,66331543,728,728,728,728,0
20241106,185000,66331543,728,728,728,728,0
20241106,184900,66331543,728,728,728,728,0
20241106,184800,66331543,728,728,728,728,0
20241106,184700,66331543,728,728,728,728,0
20241106,184600,66331543,728,728,728,728,0
20241106,184500,66331543,728,728,728,728,0
20241106,184400,66331543,728,728,728,728,0
20241106,184300,66331543,728,728,728,728,0
20241106,184200,66331543,728,728,728,728,0
20241106,184100,66331543,728,728,728,728,0
20241106,184000,66331543,728,728,728,728,0
20241106,183900,66331543,728,728,728,728,0
20241106,183800,66331543,728,728,728,728,0
20241106,183700,66331543,728,728,728,728,0
20241106,183600,66331543,728,728,728,728,0
20241106,183500,66331543,728,728,728,728,0
20241106,183400,66331543,728,728,728,728,0
20241106,183300,66331543,728,728,728,728,0
20241106,183200,66331543,728,728,728,728,0
20241106,183100,66331543,728,728,728,728,0
20241106,183000,66331543,728,728,728,728,1627
20241106,182900,66331543,728,728,728,728,0
20241106,182800,66331543,728,728,728,728,0
20241106,182700,66331543,728,728,728,728,0
20241106,182600,66331543,728,728,728,728,0
20241106,182500,66331543,728,728,728,728,0
20241106,182400,66331543,728,728,728,728,0
20241106,182300,66331543,728,728,728,728,0
20241106,182200,66331543,728,728,728,728,0
20241106,182100,66331543,728,728,728,728,0
20241106,182000,66331543,728,728,728,728,0
20241106,181900,66331543,728,728,728,728,0
20241106,181800,66331543,728,728,728,728,0
20241106,181700,66331543,728,728,728,728,0
20241106,181600,66331543,728,728,728,728,0
20241106,181500,66331543,728,728,728,728,0
20241106,181400,66331543,728,728,728,728,0
20241106,181300,66331543,728,728,728,728,0
20241106,181200,66331543,728,728,728,728,0
20241106,181100,66331543,728,728,728,728,0
20241106,181000,66331543,728,728,728,728,0
20241106,180900,66331543,728,728,728,728,0
20241106,180800,66331543,728,728,728,728,0
20241106,180700,66331543,728,728,728,728,0
20241106,180600,66331543,728,728,728,728,0
20241106,180500,66331543,728,728,728,728,0
20241106,180400,66331543,728,728,728,728,0
20241106,180300,66331543,728,728,728,728,0
20241106,180200,66331543,728,728,728,728,0
20241106,180100,66331543,728,728,728,728,0
20241106,180000,66331543,728,728,728,728,1627
20241106,175900,66331543,728,728,728,728,0
20241106,175800,66331543,728,728,728,728,0
20241106,175700,66331543,728,728,728,728,0
20241106,175600,66331543,728,728,728,728,0
20241106,175500,66331543,728,728,728,728,0
20241106,175400,66331543,728,728,728,728,0
20241106,175300,66331543,728,728,728,728,0
20241106,175200,66331543,728,728,728,728,0
20241106,175100,66331543,728,728,728,728,0
20241106,175000,66331543,728,728,728,728,0
20241106,174900,66331543,728,728,728,728,0
20241106,174800,66331543,728,728,728,728,0
20241106,174700,66331543,728,728,728,728,0
20241106,174600,66331543,728,728,728,728,0
20241106,174500,66331543,728,728,728,728,0
20241106,174400,66331543,728,728,728,728,0
20241106,174300,66331543,728,728,728,728,0
20241106,174200,66331543,728,728,728,728,0
20241106,174100,66331543,728,728,728,728,0
20241106,174000,66331543,728,728,728,728,0
20241106,173900,66331543,728,728,728,728,0
20241106,173800,66331543,728,728,728,728,0
20241106,173700,66331543,728,728,728,728,0
20241106,173600,66331543,728,728,728,728,0
20241106,173500,66331543,728,728,728,728,0
20241106,173400,66331543,728,728,728,728,0
20241106,173300,66331543,728,728,728,728,0
20241106,173200,66331543,728,728,728,728,0
20241106,173100,66331543,728,728,728,728,0
20241106,173000,66331543,728,728,728,728,1627
20241106,172900,66331543,728,728,728,728,0
20241106,172800,66331543,728,728,728,728,0
20241106,172700,66331543,728,728,728,728,0
20241106,172600,66331543,728,728,728,728,0
20241106,172500,66331543,728,728,728,728,0
20241106,172400,66331543,728,728,728,728,0
20241106,172300,66331543,728,728,728,728,0
20241106,172200,66331543,728,728,728,728,0
20241106,172100,66331543,728,728,728,728,0
20241106,172000,66331543,728,728,728,728,0
20241106,171900,66331543,728,728,728,728,0
20241106,171800,66331543,728,728,728,728,0
20241106,171700,66331543,728,728,728,728,0
20241106,171600,66331543,728,728,728,728,0
20241106,171500,66331543,728,728,728,728,0
20241106,171400,66331543,728,728,728,728,0
20241106,171300,66331543,728,728,728,728,0
20241106,171200,66331543,728,728,728,728,0
20241106,171100,66331543,728,728,728,728,0
20241106,171000,66331543,728,728,728,728,0
20241106,170900,66331543,728,728,728,728,0
20241106,170800,66331543,728,728,728,728,0
20241106,170700,66331543,728,728,728,728,0
20241106,170600,66331543,728,728,728,728,0
20241106,170500,66331543,728,728,728,728,0
20241106,170400,66331543,728,728,728,728,0
20241106,170300,66331543,728,728,728,728,0
20241106,170200,66331543,728,728,728,728,0
20241106,170100,66331543,728,728,728,728,0
20241106,170000,66331543,728,728,728,728,1627
20241106,165900,66331543,728,728,728,728,0
20241106,165800,66331543,728,728,728,728,0
20241106,165700,66331543,728,728,728,728,0
20241106,165600,66331543,728,728,728,728,0
20241106,165500,66331543,728,728,728,728,0
20241106,165400,66331543,728,728,728,728,0
20241106,165300,66331543,728,728,728,728,0
20241106,165200,66331543,728,728,728,728,0
20241106,165100,66331543,728,728,728,728,0
20241106,165000,66331543,728,728,728,728,0
20241106,164900,66331543,728,728,728,728,0
20241106,164800,66331543,728,728,728,728,0
20241106,164700,66331543,728,728,728,728,0
20241106,164600,66331543,728,728,728,728,0
20241106,164500,66331543,728,728,728,728,0
20241106,164400,66331543,728,728,728,728,0
20241106,164300,66331543,728,728,728,728,0
20241106,164200,66331543,728,728,728,728,0
20241106,164100,66331543,728,728,728,728,0
20241106,164000,66331543,728,728,728,728,0
20241106,163900,66331543,728,728,728,728,0
20241106,163800,66331543,728,728,728,728,0
20241106,163700,66331543,728,728,728,728,0
20241106,163600,66331543,728,728,728,728,0
20241106,163500,66331543,728,728,728,728,0
20241106,163400,66331543,728,728,728,728,0
20241106,163300,66331543,728,728,728,728,0
20241106,163200,66331543,728,728,728,728,0
20241106,163100,66331543,728,728,728,728,0
20241106,163000,66331543,728,728,728,728,1627
20241106,162900,66331543,728,728,728,728,0
20241106,162800,66331543,728,728,728,728,0
20241106,162700,66331543,728,728,728,728,0
20241106,162600,66331543,728,728,728,728,0
20241106,162500,66331543,728,728,728,728,0
20241106,162400,66331543,728,728,728,728,0
20241106,162300,66331543,728,728,728,728,0
20241106,162200,66331543,728,728,728,728,0
20241106,162100,66331543,728,728,728,728,0
20241106,162000,66331543,728,728,728,728,0
20241106,161900,66331543,728,728,728,728,0
20241106,161800,66331543,728,728,728,728,0
20241106,161700,66331543,728,728,728,728,0
20241106,161600,66331543,728,728,728,728,0
20241106,161500,66331543,728,728,728,728,0
20241106,161400,66331543,728,728,728,728,0
20241106,161300,66331543,728,728,728,728,0
20241106,161200,66331543,728,728,728,728,0
20241106,161100,66331543,728,728,728,728,0
20241106,161000,66331543,728,728,728,728,0
20241106,160900,66331543,728,728,728,728,0
20241106,160800,66331543,728,728,728,728,0
20241106,160700,66331543,728,728,728,728,0
20241106,160600,66331543,728,728,728,728,0
20241106,160500,66331543,728,728,728,728,0
20241106,160400,66331543,728,728,728,728,0
20241106,160300,66331543,728,728,728,728,0
20241106,160200,66331543,728,728,728,728,0
20241106,160100,66331543,728,728,728,728,0
20241106,160000,66331543,728,728,728,728,1627
20241106,155900,66331543,728,728,728,728,0
20241106,155800,66331543,728,728,728,728,0
20241106,155700,66331543,728,728,728,728,0
20241106,155600,66331543,728,728,728,728,0
20241106,155500,66331543,728,728,728,728,0
20241106,155400,66331543,728,728,728,728,0
20241106,155300,66331543,728,728,728,728,0
20241106,155200,66331543,728,728,728,728,0
20241106,155100,66331543,728,728,728,728,0
20241106,155000,66331543,728,728,728,728,0
20241106,154900,66331543,728,728,728,728,0
20241106,154800,66331543,728,728,728,728,0
20241106,154700,66331543,728,728,728,728,0
20241106,154600,66331543,728,728,728,728,0
20241106,154500,66331543,728,728,728,728,0
20241106,154400,66331543,728,728,728,728,0
20241106,154300,66331543,728,728,728,728,0
20241106,154200,66331543,728,728,728,728,0
20241106,154100,66331543,728,728,728,728,0
20241106,154000,66331543,728,728,728,728,0
20241106,153900,66331543,728,728,728,728,0
20241106,153800,66331543,728,728,728,728,0
20241106,153700,66331543,728,728,728,728,0
20241106,153600,66331543,728,728,728,728,0
20241106,153500,66331543,728,728,728,728,0
20241106,153400,66331543,728,728,728,728,0
20241106,153300,66331543,728,728,728,728,0
20241106,153200,66331543,728,728,728,728,0
20241106,153100,66331543,728,728,728,728,0
20241106,153000,66331543,728,728,728,728,3254
20241106,152900,65147087,733,733,733,733,0
20241106,152800,65147087,733,733,733,733,0
20241106,152700,65147087,733,733,733,733,0
20241106,152600,65147087,733,733,733,733,0
20241106,152500,65147087,733,733,733,733,0
20241106,152400,65147087,733,733,733,733,0
20241106,152300,65147087,733,733,733,733,0
20241106,152200,65147087,733,733,733,733,0
20241106,152100,65147087,733,733,733,733,0
20241106,152000,65147087,733,733,733,733,0
20241106,151900,65147087,733,733,733,733,280
20241106,151800,64941847,733,733,733,733,0
20241106,151700,64941847,733,733,733,733,0
20241106,151600,64941847,733,733,733,733,0
20241106,151500,64941847,733,733,733,733,1917
20241106,151400,63536686,733,733,733,733,500
20241106,151300,63170186,728,728,728,728,0
20241106,151200,63170186,728,728,728,728,0
20241106,151100,63170186,728,728,728,728,0
20241106,151000,63170186,728,728,728,728,349
20241106,150900,62916114,729,728,729,728,1282
20241106,150800,61982690,729,729,729,729,852
20241106,150700,61361582,729,729,729,729,2
20241106,150600,61360124,733,733,733,733,0
20241106,150500,61360124,733,733,733,733,0
20241106,150400,61360124,733,733,733,733,0
20241106,150300,61360124,733,733,733,733,0
20241106,150200,61360124,733,732,733,732,2529
20241106,150100,59507367,728,728,728,728,0
20241106,150000,59507367,728,728,728,728,162
20241106,145900,59389431,728,728,728,728,0
20241106,145800,59389431,728,728,728,728,0
20241106,145700,59389431,728,728,728,728,0
20241106,145600,59389431,728,728,728,728,0
20241106,145500,59389431,728,728,728,728,1000
20241106,145400,58661431,733,733,733,733,0
20241106,145300,58661431,733,733,733,733,0
20241106,145200,58661431,733,733,733,733,1
20241106,145100,58660698,734,734,734,734,0
20241106,145000,58660698,734,734,734,734,0
20241106,144900,58660698,734,734,734,734,0
20241106,144800,58660698,734,734,734,734,0
20241106,144700,58660698,734,734,734,734,0
20241106,144600,58660698,734,734,734,734,0
20241106,144500,58660698,734,734,734,734,0
20241106,144400,58660698,734,734,734,734,0
20241106,144300,58660698,734,734,734,734,0
20241106,144200,58660698,734,734,734,734,0
20241106,144100,58660698,734,734,734,734,0
20241106,144000,58660698,734,734,734,734,0
20241106,143900,58660698,734,734,734,734,0
20241106,143800,58660698,734,734,734,734,0
20241106,143700,58660698,734,734,734,734,0
20241106,143600,58660698,734,734,734,734,0
20241106,143500,58660698,734,734,734,734,0
20241106,143400,58660698,734,734,734,734,0
20241106,143300,58660698,734,734,734,734,0
20241106,143200,58660698,734,734,734,734,0
20241106,143100,58660698,734,734,734,734,0
20241106,143000,58660698,734,734,734,734,0
20241106,142900,58660698,734,734,734,734,0
20241106,142800,58660698,734,734,734,734,0
20241106,142700,58660698,734,734,734,734,0
20241106,142600,58660698,734,734,734,734,0
20241106,142500,58660698,734,734,734,734,0
20241106,142400,58660698,734,734,734,734,162
20241106,142300,58541790,734,734,734,734,0
20241106,142200,58541790,734,734,734,734,500
20241106,142100,58174790,730,730,730,730,5178
20241106,142000,54394850,730,730,730,730,0
20241106,141900,54394850,730,730,730,730,0
20241106,141800,54394850,730,730,730,730,105
20241106,141700,54318200,730,730,730,730,0
20241106,141600,54318200,730,730,730,730,0
20241106,141500,54318200,730,730,730,730,0
20241106,141400,54318200,730,730,730,730,0
20241106,141300,54318200,730,730,730,730,0
20241106,141200,54318200,730,734,734,728,10643
20241106,141100,46556807,734,734,734,734,0
20241106,141000,46556807,734,734,734,734,0
20241106,140900,46556807,734,734,734,734,0
20241106,140800,46556807,734,734,734,734,0
20241106,140700,46556807,734,734,734,734,0
20241106,140600,46556807,734,734,734,734,0
20241106,140500,46556807,734,734,734,734,56
20241106,140400,46515703,734,734,734,734,0
20241106,140300,46515703,734,734,734,734,0
20241106,140200,46515703,734,734,734,734,0
20241106,140100,46515703,734,734,734,734,0
20241106,140000,46515703,734,734,734,734,0
20241106,135900,46515703,734,734,734,734,0
20241106,135800,46515703,734,734,734,734,0
20241106,135700,46515703,734,734,734,734,0
20241106,135600,46515703,734,734,734,734,508
20241106,135500,46142831,734,734,734,734,0
20241106,135400,46142831,734,734,734,734,0
20241106,135300,46142831,734,734,734,734,0
20241106,135200,46142831,734,734,734,734,618
20241106,135100,45689219,735,735,735,735,10
20241106,135000,45681869,734,734,734,734,0
20241106,134900,45681869,734,734,734,734,264
20241106,134800,45488093,734,734,734,734,0
20241106,134700,45488093,734,734,734,734,291
20241106,134600,45274499,736,736,736,736,0
20241106,134500,45274499,736,736,736,736,0
20241106,134400,45274499,736,736,736,736,0
20241106,134300,45274499,736,736,736,736,0
20241106,134200,45274499,736,736,736,736,0
20241106,134100,45274499,736,736,736,736,0
20241106,134000,45274499,736,736,736,736,0
20241106,133900,45274499,736,736,736,736,0
20241106,133800,45274499,736,736,736,736,0
20241106,133700,45274499,736,736,736,736,0
20241106,133600,45274499,736,734,736,734,500
20241106,133500,44907147,730,730,730,730,1
20241106,133400,44906417,729,729,729,729,500
20241106,133300,44541917,729,729,729,729,1
20241106,133200,44541188,728,735,735,728,2905
20241106,133100,42412793,735,735,735,735,803
20241106,133000,41822588,735,735,735,735,0
20241106,132900,41822588,735,735,735,735,76
20241106,132800,41766728,735,735,735,735,0
20241106,132700,41766728,735,735,735,735,700
20241106,132600,41252228,735,735,735,735,0
20241106,132500,41252228,735,735,735,735,0
20241106,132400,41252228,735,735,735,735,0
20241106,132300,41252228,735,735,735,735,10
20241106,132200,41244878,735,735,735,735,0
20241106,132100,41244878,735,735,735,735,0
20241106,132000,41244878,735,735,735,735,0
20241106,131900,41244878,735,735,735,735,0
20241106,131800,41244878,735,735,735,735,0
20241106,131700,41244878,735,735,735,735,0
20241106,131600,41244878,735,735,735,735,0
20241106,131500,41244878,735,735,735,735,0
20241106,131400,41244878,735,735,735,735,0
20241106,131300,41244878,735,735,735,735,1
20241106,131200,41244143,732,732,732,732,0
20241106,131100,41244143,732,732,732,732,0
20241106,131000,41244143,732,732,732,732,0
20241106,130900,41244143,732,732,732,732,0
20241106,130800,41244143,732,732,732,732,0
20241106,130700,41244143,732,732,732,732,0
20241106,130600,41244143,732,732,732,732,0
20241106,130500,41244143,732,732,732,732,0
20241106,130400,41244143,732,732,732,732,0
20241106,130300,41244143,732,732,732,732,0
20241106,130200,41244143,732,732,732,732,0
20241106,130100,41244143,732,732,732,732,0
20241106,130000,41244143,732,732,732,732,0
20241106,125900,41244143,732,732,732,732,0
20241106,125800,41244143,732,732,732,732,0
20241106,125700,41244143,732,732,732,732,0
20241106,125600,41244143,732,732,732,732,0
20241106,125500,41244143,732,732,732,732,0
20241106,125400,41244143,732,734,734,732,119
20241106,125300,41157031,735,735,735,735,0
20241106,125200,41157031,735,735,735,735,0
20241106,125100,41157031,735,735,735,735,0
20241106,125000,41157031,735,735,735,735,0
20241106,124900,41157031,735,735,735,735,887
20241106,124800,40505086,735,735,735,735,1
20241106,124700,40504351,735,735,735,735,0
20241106,124600,40504351,735,735,735,735,0
20241106,124500,40504351,735,735,735,735,0
20241106,124400,40504351,735,735,735,735,1
20241106,124300,40503616,734,734,734,734,0
20241106,124200,40503616,734,734,734,734,0
20241106,124100,40503616,734,734,734,734,0
20241106,124000,40503616,734,734,734,734,0
20241106,123900,40503616,734,734,734,734,0
20241106,123800,40503616,734,734,734,734,0
20241106,123700,40503616,734,734,734,734,482
20241106,123600,40149828,731,731,731,731,0
20241106,123500,40149828,731,731,731,731,0
20241106,123400,40149828,731,731,731,731,1
20241106,123300,40149097,731,731,731,731,0
20241106,123200,40149097,731,731,731,731,142
20241106,123100,40045295,737,737,737,737,37
20241106,123000,40018026,737,737,737,737,37
20241106,122900,39990757,737,736,737,736,2704
20241106,122800,38000576,736,736,736,736,0
20241106,122700,38000576,736,736,736,736,0
20241106,122600,38000576,736,731,736,731,1000
20241106,122500,37268791,726,726,726,726,0
20241106,122400,37268791,726,726,726,726,0
20241106,122300,37268791,726,726,726,726,0
20241106,122200,37268791,726,732,732,726,5876
20241106,122100,32993672,737,737,737,737,0
20241106,122000,32993672,737,737,737,737,0
20241106,121900,32993672,737,737,737,737,0
20241106,121800,32993672,737,737,737,737,0
20241106,121700,32993672,737,737,737,737,0
20241106,121600,32993672,737,737,737,737,0
20241106,121500,32993672,737,737,737,737,0
20241106,121400,32993672,737,737,737,737,0
20241106,121300,32993672,737,737,737,737,0
20241106,121200,32993672,737,737,737,737,0
20241106,121100,32993672,737,737,737,737,0
20241106,121000,32993672,737,737,737,737,0
20241106,120900,32993672,737,737,737,737,0
20241106,120800,32993672,737,737,737,737,0
20241106,120700,32993672,737,737,737,737,0
20241106,120600,32993672,737,737,737,737,0
20241106,120500,32993672,737,737,737,737,0
20241106,120400,32993672,737,737,737,737,1
20241106,120300,32992935,731,731,731,731,6
20241106,120200,32988549,737,736,737,736,2
20241106,120100,32987076,730,730,730,730,1
20241106,120000,32986346,737,737,737,737,60
20241106,115900,32942126,737,737,737,737,4
20241106,115800,32939178,737,737,737,737,1
20241106,115700,32938441,737,737,737,737,0
20241106,115600,32938441,737,737,737,737,0
20241106,115500,32938441,737,737,737,737,0
20241106,115400,32938441,737,737,737,737,0
20241106,115300,32938441,737,737,737,737,0
20241106,115200,32938441,737,737,737,737,2000
20241106,115100,31464441,737,737,737,737,0
20241106,115000,31464441,737,737,737,737,0
20241106,114900,31464441,737,737,737,737,0
20241106,114800,31464441,737,737,737,737,0
20241106,114700,31464441,737,737,737,737,0
20241106,114600,31464441,737,737,737,737,1
20241106,114500,31463704,737,737,737,737,0
20241106,114400,31463704,737,737,737,737,0
20241106,114300,31463704,737,737,737,737,0
20241106,114200,31463704,737,737,737,737,0
20241106,114100,31463704,737,737,737,737,0
20241106,114000,31463704,737,737,737,737,0
20241106,113900,31463704,737,737,737,737,0
20241106,113800,31463704,737,737,737,737,0
20241106,113700,31463704,737,737,737,737,18
20241106,113600,31450438,738,738,738,738,0
20241106,113500,31450438,738,738,738,738,0
20241106,113400,31450438,738,738,738,738,0
20241106,113300,31450438,738,738,738,738,0
20241106,113200,31450438,738,738,738,738,0
20241106,113100,31450438,738,738,738,738,1
20241106,113000,31449700,737,737,737,737,0
20241106,112900,31449700,737,737,737,737,232
20241106,112800,31278716,736,736,736,736,389
20241106,112700,30992412,736,729,736,729,190
20241106,112600,30853895,738,738,738,738,0
20241106,112500,30853895,738,738,738,738,0
20241106,112400,30853895,738,738,738,738,0
20241106,112300,30853895,738,738,738,738,0
20241106,112200,30853895,738,738,738,738,0
20241106,112100,30853895,738,738,738,738,0
20241106,112000,30853895,738,738,738,738,729
20241106,111900,30315893,738,738,738,738,0
20241106,111800,30315893,738,738,738,738,1
20241106,111700,30315155,726,738,739,726,2823
20241106,111600,28261267,739,739,739,739,0
20241106,111500,28261267,739,739,739,739,0
20241106,111400,28261267,739,739,739,739,0
20241106,111300,28261267,739,739,739,739,0
20241106,111200,28261267,739,739,739,739,0
20241106,111100,28261267,739,739,739,739,0
20241106,111000,28261267,739,739,739,739,27
20241106,110900,28241314,739,739,739,739,0
20241106,110800,28241314,739,739,739,739,30
20241106,110700,28219144,739,739,739,739,0
20241106,110600,28219144,739,739,739,739,0
20241106,110500,28219144,739,739,739,739,0
20241106,110400,28219144,739,739,739,739,39
20241106,110300,28190323,739,739,739,739,0
20241106,110200,28190323,739,739,739,739,0
20241106,110100,28190323,739,739,739,739,0
20241106,110000,28190323,739,739,739,739,0
20241106,105900,28190323,739,739,739,739,0
20241106,105800,28190323,739,739,739,739,0
20241106,105700,28190323,739,739,739,739,0
20241106,105600,28190323,739,739,739,739,270
20241106,105500,27990793,739,739,739,739,0
20241106,105400,27990793,739,739,739,739,0
20241106,105300,27990793,739,739,739,739,0
20241106,105200,27990793,739,739,739,739,1000
20241106,105100,27251793,738,738,738,738,143
20241106,105000,27146259,738,738,738,738,0
20241106,104900,27146259,738,738,738,738,0
20241106,104800,27146259,738,737,738,737,4188
20241106,104700,24056525,738,738,738,738,0
20241106,104600,24056525,738,738,738,738,0
20241106,104500,24056525,738,738,738,738,0
20241106,104400,24056525,738,738,738,738,0
20241106,104300,24056525,738,738,738,738,0
20241106,104200,24056525,738,738,738,738,0
20241106,104100,24056525,738,738,738,738,0
20241106,104000,24056525,738,738,738,738,0
20241106,103900,24056525,738,738,738,738,0
20241106,103800,24056525,738,738,738,738,0
20241106,103700,24056525,738,738,738,738,0
20241106,103600,24056525,738,738,738,738,0
20241106,103500,24056525,738,738,738,738,270
20241106,103400,23857265,737,737,737,737,135
20241106,103300,23757770,737,737,737,737,0
20241106,103200,23757770,737,737,737,737,2013
20241106,103100,22274189,737,737,737,737,0
20241106,103000,22274189,737,737,737,737,1588
20241106,102900,21103833,737,737,737,737,0
20241106,102800,21103833,737,737,737,737,2
20241106,102700,21102359,735,735,735,735,0
20241106,102600,21102359,735,735,735,735,40
20241106,102500,21072959,736,736,736,736,1
20241106,102400,21072223,731,731,731,731,1
20241106,102300,21071492,737,737,737,737,0
20241106,102200,21071492,737,737,737,737,1000
20241106,102100,20334492,737,737,737,737,0
20241106,102000,20334492,737,737,737,737,0
20241106,101900,20334492,737,736,737,736,500
20241106,101800,19966103,732,732,732,732,111
20241106,101700,19884851,737,735,737,735,1001
20241106,101600,19149114,735,735,735,735,0
20241106,101500,19149114,735,735,735,735,1
20241106,101400,19148379,735,735,735,735,35
20241106,101300,19122654,735,735,735,735,0
20241106,101200,19122654,735,735,735,735,0
20241106,101100,19122654,735,735,735,735,81
20241106,101000,19063119,735,735,735,735,0
20241106,100900,19063119,735,735,735,735,0
20241106,100800,19063119,735,735,735,735,0
20241106,100700,19063119,735,735,735,735,0
20241106,100600,19063119,735,735,735,735,0
20241106,100500,19063119,735,735,735,735,38
20241106,100400,19035189,729,729,729,729,1
20241106,100300,19034460,735,735,735,735,35
20241106,100200,19008735,735,735,735,735,35
20241106,100100,18983010,735,735,735,735,1
20241106,100000,18982275,729,729,729,729,0
20241106,095900,18982275,729,729,729,729,6
20241106,095800,18977901,733,733,733,733,1200
20241106,095700,18098301,733,730,733,730,500
20241106,095600,17732631,730,730,730,730,0
20241106,095500,17732631,730,730,730,730,0
20241106,095400,17732631,730,730,730,730,274
20241106,095300,17532611,730,730,730,730,1
20241106,095200,17531881,729,729,729,729,0
20241106,095100,17531881,729,729,729,729,150
20241106,095000,17422531,729,728,729,728,58
20241106,094900,17380306,728,728,728,728,3943
20241106,094800,14509802,728,728,728,728,3077
20241106,094700,12269746,728,728,728,728,2346
20241106,094600,10561858,729,729,729,729,5362
20241106,094500,6652960,729,729,729,729,3
20241106,094400,6650773,729,729,729,729,0
20241106,094300,6650773,729,730,730,729,1198
20241106,094200,5777333,730,731,731,730,500
20241106,094100,5412038,737,737,737,737,0
20241106,094000,5412038,737,737,737,737,5
20241106,093900,5408353,737,737,737,737,0
20241106,093800,5408353,737,737,737,737,0
20241106,093700,5408353,737,737,737,737,0
20241106,093600,5408353,737,737,737,737,0
20241106,093500,5408353,737,737,737,737,25
20241106,093400,5389928,737,737,737,737,11
20241106,093300,5381821,738,738,738,738,10
20241106,093200,5374441,738,739,739,738,194
20241106,093100,5231175,739,739,739,739,2
20241106,093000,5229697,739,738,739,738,1000
20241106,092900,4490735,739,739,739,739,0
20241106,092800,4490735,739,739,739,739,0
20241106,092700,4490735,739,739,739,739,0
20241106,092600,4490735,739,739,739,739,0
20241106,092500,4490735,739,739,739,739,0
20241106,092400,4490735,739,739,739,739,0
20241106,092300,4490735,739,739,739,739,0
20241106,092200,4490735,739,739,739,739,0
20241106,092100,4490735,739,739,739,739,2
20241106,092000,4489257,739,739,739,739,0
20241106,091900,4489257,739,739,739,739,0
20241106,091800,4489257,739,739,739,739,0
20241106,091700,4489257,739,739,740,739,1420
20241106,091600,3439773,739,739,739,739,1000
20241106,091500,2700773,738,738,738,738,1234
20241106,091400,1790081,738,738,738,738,0
20241106,091300,1790081,738,738,738,738,0
20241106,091200,1790081,738,738,738,738,0
20241106,091100,1790081,738,738,738,738,1
20241106,091000,1789343,738,738,738,738,4
20241106,090900,1786391,730,730,730,730,0
20241106,090800,1786391,730,730,730,730,12
20241106,090700,1777631,730,730,730,730,265
20241106,090600,1584181,738,738,738,738,1
20241106,090500,1583443,730,731,731,730,1000
20241106,090400,853362,740,740,740,740,0
20241106,090300,853362,740,740,740,740,1
20241106,090200,852622,730,730,730,730,1150
20241106,090100,13122,729,729,729,729,0
20241106,090000,13122,729,729,729,729,18