stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241107,190000,52286796,731,731,731,731,3
20241107,185900,52286796,731,731,731,731,0
20241107,185800,52286796,731,731,731,731,0
20241107,185700,52286796,731,731,731,731,0
20241107,185600,52286796,731,731,731,731,0
20241107,185500,52286796,731,731,731,731,0
20241107,185400,52286796,731,731,731,731,0
20241107,185300,52286796,731,731,731,731,0
20241107,185200,52286796,731,731,731,731,0
20241107,185100,52286796,731,731,731,731,0
20241107,185000,52286796,731,731,731,731,0
20241107,184900,52286796,731,731,731,731,0
20241107,184800,52286796,731,731,731,731,0
20241107,184700,52286796,731,731,731,731,0
20241107,184600,52286796,731,731,731,731,0
20241107,184500,52286796,731,731,731,731,0
20241107,184400,52286796,731,731,731,731,0
20241107,184300,52286796,731,731,731,731,0
20241107,184200,52286796,731,731,731,731,0
20241107,184100,52286796,731,731,731,731,0
20241107,184000,52286796,731,731,731,731,0
20241107,183900,52286796,731,731,731,731,0
20241107,183800,52286796,731,731,731,731,0
20241107,183700,52286796,731,731,731,731,0
20241107,183600,52286796,731,731,731,731,0
20241107,183500,52286796,731,731,731,731,0
20241107,183400,52286796,731,731,731,731,0
20241107,183300,52286796,731,731,731,731,0
20241107,183200,52286796,731,731,731,731,0
20241107,183100,52286796,731,731,731,731,0
20241107,183000,52286796,731,731,731,731,3
20241107,182900,52286796,731,731,731,731,0
20241107,182800,52286796,731,731,731,731,0
20241107,182700,52286796,731,731,731,731,0
20241107,182600,52286796,731,731,731,731,0
20241107,182500,52286796,731,731,731,731,0
20241107,182400,52286796,731,731,731,731,0
20241107,182300,52286796,731,731,731,731,0
20241107,182200,52286796,731,731,731,731,0
20241107,182100,52286796,731,731,731,731,0
20241107,182000,52286796,731,731,731,731,0
20241107,181900,52286796,731,731,731,731,0
20241107,181800,52286796,731,731,731,731,0
20241107,181700,52286796,731,731,731,731,0
20241107,181600,52286796,731,731,731,731,0
20241107,181500,52286796,731,731,731,731,0
20241107,181400,52286796,731,731,731,731,0
20241107,181300,52286796,731,731,731,731,0
20241107,181200,52286796,731,731,731,731,0
20241107,181100,52286796,731,731,731,731,0
20241107,181000,52286796,731,731,731,731,0
20241107,180900,52286796,731,731,731,731,0
20241107,180800,52286796,731,731,731,731,0
20241107,180700,52286796,731,731,731,731,0
20241107,180600,52286796,731,731,731,731,0
20241107,180500,52286796,731,731,731,731,0
20241107,180400,52286796,731,731,731,731,0
20241107,180300,52286796,731,731,731,731,0
20241107,180200,52286796,731,731,731,731,0
20241107,180100,52286796,731,731,731,731,0
20241107,180000,52286796,731,731,731,731,3
20241107,175900,52286796,731,731,731,731,0
20241107,175800,52286796,731,731,731,731,0
20241107,175700,52286796,731,731,731,731,0
20241107,175600,52286796,731,731,731,731,0
20241107,175500,52286796,731,731,731,731,0
20241107,175400,52286796,731,731,731,731,0
20241107,175300,52286796,731,731,731,731,0
20241107,175200,52286796,731,731,731,731,0
20241107,175100,52286796,731,731,731,731,0
20241107,175000,52286796,731,731,731,731,0
20241107,174900,52286796,731,731,731,731,0
20241107,174800,52286796,731,731,731,731,0
20241107,174700,52286796,731,731,731,731,0
20241107,174600,52286796,731,731,731,731,0
20241107,174500,52286796,731,731,731,731,0
20241107,174400,52286796,731,731,731,731,0
20241107,174300,52286796,731,731,731,731,0
20241107,174200,52286796,731,731,731,731,0
20241107,174100,52286796,731,731,731,731,0
20241107,174000,52286796,731,731,731,731,0
20241107,173900,52286796,731,731,731,731,0
20241107,173800,52286796,731,731,731,731,0
20241107,173700,52286796,731,731,731,731,0
20241107,173600,52286796,731,731,731,731,0
20241107,173500,52286796,731,731,731,731,0
20241107,173400,52286796,731,731,731,731,0
20241107,173300,52286796,731,731,731,731,0
20241107,173200,52286796,731,731,731,731,0
20241107,173100,52286796,731,731,731,731,0
20241107,173000,52286796,731,731,731,731,3
20241107,172900,52286796,731,731,731,731,0
20241107,172800,52286796,731,731,731,731,0
20241107,172700,52286796,731,731,731,731,0
20241107,172600,52286796,731,731,731,731,0
20241107,172500,52286796,731,731,731,731,0
20241107,172400,52286796,731,731,731,731,0
20241107,172300,52286796,731,731,731,731,0
20241107,172200,52286796,731,731,731,731,0
20241107,172100,52286796,731,731,731,731,0
20241107,172000,52286796,731,731,731,731,0
20241107,171900,52286796,731,731,731,731,0
20241107,171800,52286796,731,731,731,731,0
20241107,171700,52286796,731,731,731,731,0
20241107,171600,52286796,731,731,731,731,0
20241107,171500,52286796,731,731,731,731,0
20241107,171400,52286796,731,731,731,731,0
20241107,171300,52286796,731,731,731,731,0
20241107,171200,52286796,731,731,731,731,0
20241107,171100,52286796,731,731,731,731,0
20241107,171000,52286796,731,731,731,731,0
20241107,170900,52286796,731,731,731,731,0
20241107,170800,52286796,731,731,731,731,0
20241107,170700,52286796,731,731,731,731,0
20241107,170600,52286796,731,731,731,731,0
20241107,170500,52286796,731,731,731,731,0
20241107,170400,52286796,731,731,731,731,0
20241107,170300,52286796,731,731,731,731,0
20241107,170200,52286796,731,731,731,731,0
20241107,170100,52286796,731,731,731,731,0
20241107,170000,52286796,731,731,731,731,3
20241107,165900,52286796,731,731,731,731,0
20241107,165800,52286796,731,731,731,731,0
20241107,165700,52286796,731,731,731,731,0
20241107,165600,52286796,731,731,731,731,0
20241107,165500,52286796,731,731,731,731,0
20241107,165400,52286796,731,731,731,731,0
20241107,165300,52286796,731,731,731,731,0
20241107,165200,52286796,731,731,731,731,0
20241107,165100,52286796,731,731,731,731,0
20241107,165000,52286796,731,731,731,731,0
20241107,164900,52286796,731,731,731,731,0
20241107,164800,52286796,731,731,731,731,0
20241107,164700,52286796,731,731,731,731,0
20241107,164600,52286796,731,731,731,731,0
20241107,164500,52286796,731,731,731,731,0
20241107,164400,52286796,731,731,731,731,0
20241107,164300,52286796,731,731,731,731,0
20241107,164200,52286796,731,731,731,731,0
20241107,164100,52286796,731,731,731,731,0
20241107,164000,52286796,731,731,731,731,0
20241107,163900,52286796,731,731,731,731,0
20241107,163800,52286796,731,731,731,731,0
20241107,163700,52286796,731,731,731,731,0
20241107,163600,52286796,731,731,731,731,0
20241107,163500,52286796,731,731,731,731,0
20241107,163400,52286796,731,731,731,731,0
20241107,163300,52286796,731,731,731,731,0
20241107,163200,52286796,731,731,731,731,0
20241107,163100,52286796,731,731,731,731,0
20241107,163000,52286796,731,731,731,731,3
20241107,162900,52286796,731,731,731,731,0
20241107,162800,52286796,731,731,731,731,0
20241107,162700,52286796,731,731,731,731,0
20241107,162600,52286796,731,731,731,731,0
20241107,162500,52286796,731,731,731,731,0
20241107,162400,52286796,731,731,731,731,0
20241107,162300,52286796,731,731,731,731,0
20241107,162200,52286796,731,731,731,731,0
20241107,162100,52286796,731,731,731,731,0
20241107,162000,52286796,731,731,731,731,0
20241107,161900,52286796,731,731,731,731,0
20241107,161800,52286796,731,731,731,731,0
20241107,161700,52286796,731,731,731,731,0
20241107,161600,52286796,731,731,731,731,0
20241107,161500,52286796,731,731,731,731,0
20241107,161400,52286796,731,731,731,731,0
20241107,161300,52286796,731,731,731,731,0
20241107,161200,52286796,731,731,731,731,0
20241107,161100,52286796,731,731,731,731,0
20241107,161000,52286796,731,731,731,731,0
20241107,160900,52286796,731,731,731,731,0
20241107,160800,52286796,731,731,731,731,0
20241107,160700,52286796,731,731,731,731,0
20241107,160600,52286796,731,731,731,731,0
20241107,160500,52286796,731,731,731,731,0
20241107,160400,52286796,731,731,731,731,0
20241107,160300,52286796,731,731,731,731,0
20241107,160200,52286796,731,731,731,731,0
20241107,160100,52286796,731,731,731,731,0
20241107,160000,52286796,731,731,731,731,3
20241107,155900,52286796,731,731,731,731,0
20241107,155800,52286796,731,731,731,731,0
20241107,155700,52286796,731,731,731,731,0
20241107,155600,52286796,731,731,731,731,0
20241107,155500,52286796,731,731,731,731,0
20241107,155400,52286796,731,731,731,731,0
20241107,155300,52286796,731,731,731,731,0
20241107,155200,52286796,731,731,731,731,0
20241107,155100,52286796,731,731,731,731,0
20241107,155000,52286796,731,731,731,731,0
20241107,154900,52286796,731,731,731,731,0
20241107,154800,52286796,731,731,731,731,0
20241107,154700,52286796,731,731,731,731,0
20241107,154600,52286796,731,731,731,731,0
20241107,154500,52286796,731,731,731,731,0
20241107,154400,52286796,731,731,731,731,0
20241107,154300,52286796,731,731,731,731,0
20241107,154200,52286796,731,731,731,731,0
20241107,154100,52286796,731,731,731,731,0
20241107,154000,52286796,731,731,731,731,0
20241107,153900,52286796,731,731,731,731,0
20241107,153800,52286796,731,731,731,731,0
20241107,153700,52286796,731,731,731,731,0
20241107,153600,52286796,731,731,731,731,0
20241107,153500,52286796,731,731,731,731,0
20241107,153400,52286796,731,731,731,731,0
20241107,153300,52286796,731,731,731,731,0
20241107,153200,52286796,731,731,731,731,0
20241107,153100,52286796,731,731,731,731,0
20241107,153000,52286796,731,731,731,731,6
20241107,152900,52284603,731,731,731,731,0
20241107,152800,52284603,731,731,731,731,0
20241107,152700,52284603,731,731,731,731,0
20241107,152600,52284603,731,731,731,731,0
20241107,152500,52284603,731,731,731,731,0
20241107,152400,52284603,731,731,731,731,0
20241107,152300,52284603,731,731,731,731,0
20241107,152200,52284603,731,731,731,731,0
20241107,152100,52284603,731,731,731,731,0
20241107,152000,52284603,731,731,731,731,0
20241107,151900,52284603,731,731,731,731,0
20241107,151800,52284603,731,731,731,731,0
20241107,151700,52284603,731,731,731,731,10
20241107,151600,52277293,730,731,731,730,389
20241107,151500,51993321,732,732,732,732,0
20241107,151400,51993321,732,732,732,732,2
20241107,151300,51991857,732,732,732,732,2
20241107,151200,51990393,730,730,730,730,0
20241107,151100,51990393,730,730,730,730,0
20241107,151000,51990393,730,732,732,730,73
20241107,150900,51937003,732,732,732,732,0
20241107,150800,51937003,732,732,732,732,10
20241107,150700,51929683,730,730,730,730,0
20241107,150600,51929683,730,730,730,730,0
20241107,150500,51929683,730,730,730,730,0
20241107,150400,51929683,730,730,730,730,0
20241107,150300,51929683,730,730,730,730,0
20241107,150200,51929683,730,731,731,730,94
20241107,150100,51861040,732,732,732,732,0
20241107,150000,51861040,732,732,732,732,0
20241107,145900,51861040,732,732,732,732,0
20241107,145800,51861040,732,732,732,732,0
20241107,145700,51861040,732,732,732,732,1
20241107,145600,51860308,732,732,732,732,0
20241107,145500,51860308,732,732,732,732,0
20241107,145400,51860308,732,732,732,732,0
20241107,145300,51860308,732,732,732,732,0
20241107,145200,51860308,732,732,732,732,0
20241107,145100,51860308,732,732,732,732,0
20241107,145000,51860308,732,732,732,732,0
20241107,144900,51860308,732,732,732,732,0
20241107,144800,51860308,732,732,732,732,0
20241107,144700,51860308,732,732,732,732,21
20241107,144600,51844936,732,732,732,732,0
20241107,144500,51844936,732,732,732,732,0
20241107,144400,51844936,732,732,732,732,0
20241107,144300,51844936,732,732,732,732,0
20241107,144200,51844936,732,732,732,732,0
20241107,144100,51844936,732,732,732,732,0
20241107,144000,51844936,732,732,732,732,0
20241107,143900,51844936,732,732,732,732,3
20241107,143800,51842740,732,732,732,732,0
20241107,143700,51842740,732,732,732,732,0
20241107,143600,51842740,732,732,732,732,1
20241107,143500,51842008,733,733,733,733,0
20241107,143400,51842008,733,733,733,733,0
20241107,143300,51842008,733,733,733,733,0
20241107,143200,51842008,733,733,733,733,0
20241107,143100,51842008,733,733,733,733,0
20241107,143000,51842008,733,733,733,733,0
20241107,142900,51842008,733,733,733,733,0
20241107,142800,51842008,733,733,733,733,0
20241107,142700,51842008,733,733,733,733,0
20241107,142600,51842008,733,733,733,733,0
20241107,142500,51842008,733,733,733,733,0
20241107,142400,51842008,733,733,733,733,0
20241107,142300,51842008,733,733,733,733,1
20241107,142200,51841275,730,730,730,730,0
20241107,142100,51841275,730,730,730,730,0
20241107,142000,51841275,730,730,730,730,0
20241107,141900,51841275,730,730,730,730,0
20241107,141800,51841275,730,730,730,730,0
20241107,141700,51841275,730,730,730,730,0
20241107,141600,51841275,730,732,732,730,100
20241107,141500,51768263,733,733,733,733,1
20241107,141400,51767530,734,734,734,734,0
20241107,141300,51767530,734,734,734,734,0
20241107,141200,51767530,734,734,734,734,0
20241107,141100,51767530,734,734,734,734,0
20241107,141000,51767530,734,734,734,734,1
20241107,140900,51766796,734,734,734,734,0
20241107,140800,51766796,734,734,734,734,0
20241107,140700,51766796,734,734,734,734,1
20241107,140600,51766062,734,734,734,734,0
20241107,140500,51766062,734,734,734,734,0
20241107,140400,51766062,734,734,734,734,0
20241107,140300,51766062,734,734,734,734,0
20241107,140200,51766062,734,734,734,734,1
20241107,140100,51765328,734,734,734,734,0
20241107,140000,51765328,734,734,734,734,0
20241107,135900,51765328,734,734,734,734,7
20241107,135800,51760190,734,734,734,734,0
20241107,135700,51760190,734,734,734,734,0
20241107,135600,51760190,734,734,734,734,0
20241107,135500,51760190,734,734,734,734,0
20241107,135400,51760190,734,734,734,734,0
20241107,135300,51760190,734,734,734,734,0
20241107,135200,51760190,734,734,734,734,0
20241107,135100,51760190,734,734,734,734,0
20241107,135000,51760190,734,734,734,734,0
20241107,134900,51760190,734,734,734,734,0
20241107,134800,51760190,734,734,734,734,1
20241107,134700,51759456,734,734,734,734,0
20241107,134600,51759456,734,734,734,734,0
20241107,134500,51759456,734,734,734,734,0
20241107,134400,51759456,734,734,734,734,0
20241107,134300,51759456,734,734,734,734,1
20241107,134200,51758722,734,734,734,734,1
20241107,134100,51757988,735,735,735,735,0
20241107,134000,51757988,735,735,735,735,0
20241107,133900,51757988,735,735,735,735,0
20241107,133800,51757988,735,735,735,735,0
20241107,133700,51757988,735,735,735,735,0
20241107,133600,51757988,735,735,735,735,0
20241107,133500,51757988,735,735,735,735,0
20241107,133400,51757988,735,735,735,735,0
20241107,133300,51757988,735,735,735,735,0
20241107,133200,51757988,735,735,735,735,0
20241107,133100,51757988,735,735,735,735,0
20241107,133000,51757988,735,735,735,735,0
20241107,132900,51757988,735,735,735,735,0
20241107,132800,51757988,735,735,735,735,0
20241107,132700,51757988,735,735,735,735,0
20241107,132600,51757988,735,735,735,735,0
20241107,132500,51757988,735,735,735,735,0
20241107,132400,51757988,735,735,735,735,0
20241107,132300,51757988,735,732,735,728,3475
20241107,132200,49225589,734,734,734,734,0
20241107,132100,49225589,734,734,734,734,0
20241107,132000,49225589,734,734,734,734,0
20241107,131900,49225589,734,734,734,734,0
20241107,131800,49225589,734,734,734,734,0
20241107,131700,49225589,734,734,734,734,0
20241107,131600,49225589,734,734,734,734,0
20241107,131500,49225589,734,734,734,734,0
20241107,131400,49225589,734,734,734,734,0
20241107,131300,49225589,734,734,734,734,500
20241107,131200,48858589,735,735,735,735,0
20241107,131100,48858589,735,735,735,735,0
20241107,131000,48858589,735,735,735,735,0
20241107,130900,48858589,735,735,735,735,0
20241107,130800,48858589,735,735,735,735,0
20241107,130700,48858589,735,735,735,735,0
20241107,130600,48858589,735,735,735,735,0
20241107,130500,48858589,735,735,735,735,0
20241107,130400,48858589,735,735,735,735,0
20241107,130300,48858589,735,735,735,735,0
20241107,130200,48858589,735,735,735,735,0
20241107,130100,48858589,735,735,735,735,0
20241107,130000,48858589,735,735,735,735,0
20241107,125900,48858589,735,735,735,735,0
20241107,125800,48858589,735,735,735,735,1
20241107,125700,48857854,735,735,735,735,0
20241107,125600,48857854,735,735,735,735,0
20241107,125500,48857854,735,735,735,735,0
20241107,125400,48857854,735,735,735,735,0
20241107,125300,48857854,735,735,735,735,0
20241107,125200,48857854,735,735,735,735,0
20241107,125100,48857854,735,735,735,735,0
20241107,125000,48857854,735,735,735,735,1
20241107,124900,48857119,731,731,731,731,0
20241107,124800,48857119,731,731,731,731,0
20241107,124700,48857119,731,730,731,730,985
20241107,124600,48137369,730,730,730,730,1
20241107,124500,48136639,730,730,730,730,1
20241107,124400,48135909,730,730,730,730,0
20241107,124300,48135909,730,730,730,730,0
20241107,124200,48135909,730,730,730,730,499
20241107,124100,47771639,730,730,730,730,0
20241107,124000,47771639,730,730,730,730,0
20241107,123900,47771639,730,730,730,730,0
20241107,123800,47771639,730,730,730,730,0
20241107,123700,47771639,730,730,730,730,0
20241107,123600,47771639,730,730,730,730,0
20241107,123500,47771639,730,730,730,730,0
20241107,123400,47771639,730,730,730,730,1
20241107,123300,47770909,730,730,730,730,0
20241107,123200,47770909,730,730,730,730,0
20241107,123100,47770909,730,730,730,730,10
20241107,123000,47763609,728,728,728,728,0
20241107,122900,47763609,728,728,728,728,0
20241107,122800,47763609,728,728,728,728,0
20241107,122700,47763609,728,728,728,728,0
20241107,122600,47763609,728,728,728,728,0
20241107,122500,47763609,728,728,728,728,0
20241107,122400,47763609,728,728,728,728,930
20241107,122300,47086569,728,728,728,728,615
20241107,122200,46638849,728,728,728,728,0
20241107,122100,46638849,728,728,728,728,0
20241107,122000,46638849,728,728,728,728,1
20241107,121900,46638121,728,728,728,728,0
20241107,121800,46638121,728,728,728,728,0
20241107,121700,46638121,728,728,728,728,0
20241107,121600,46638121,728,728,728,728,0
20241107,121500,46638121,728,728,728,728,4
20241107,121400,46635209,731,731,731,731,0
20241107,121300,46635209,731,731,731,731,0
20241107,121200,46635209,731,731,731,731,3
20241107,121100,46633016,731,731,731,731,1
20241107,121000,46632285,729,729,729,729,0
20241107,120900,46632285,729,729,729,729,0
20241107,120800,46632285,729,729,729,729,0
20241107,120700,46632285,729,729,729,729,0
20241107,120600,46632285,729,729,729,729,0
20241107,120500,46632285,729,729,729,729,0
20241107,120400,46632285,729,729,729,729,0
20241107,120300,46632285,729,729,729,729,0
20241107,120200,46632285,729,730,730,729,5176
20241107,120100,42858274,730,730,730,730,0
20241107,120000,42858274,730,730,730,730,0
20241107,115900,42858274,730,730,730,730,0
20241107,115800,42858274,730,730,730,730,0
20241107,115700,42858274,730,730,730,730,0
20241107,115600,42858274,730,730,730,730,0
20241107,115500,42858274,730,735,735,730,2
20241107,115400,42856809,735,735,735,735,0
20241107,115300,42856809,735,735,735,735,1
20241107,115200,42856074,735,735,735,735,0
20241107,115100,42856074,735,735,735,735,0
20241107,115000,42856074,735,735,735,735,0
20241107,114900,42856074,735,735,735,735,0
20241107,114800,42856074,735,735,735,735,8
20241107,114700,42850194,735,735,735,735,0
20241107,114600,42850194,735,735,735,735,0
20241107,114500,42850194,735,735,735,735,0
20241107,114400,42850194,735,735,735,735,0
20241107,114300,42850194,735,735,735,735,0
20241107,114200,42850194,735,735,735,735,0
20241107,114100,42850194,735,735,735,735,0
20241107,114000,42850194,735,735,735,735,0
20241107,113900,42850194,735,735,735,735,0
20241107,113800,42850194,735,735,735,735,0
20241107,113700,42850194,735,735,735,735,0
20241107,113600,42850194,735,735,735,735,0
20241107,113500,42850194,735,735,735,735,0
20241107,113400,42850194,735,735,735,735,0
20241107,113300,42850194,735,735,735,735,0
20241107,113200,42850194,735,735,735,735,0
20241107,113100,42850194,735,735,735,735,0
20241107,113000,42850194,735,735,735,735,495
20241107,112900,42486369,729,730,730,729,1500
20241107,112800,41392025,735,735,735,735,0
20241107,112700,41392025,735,735,735,735,0
20241107,112600,41392025,735,735,735,735,0
20241107,112500,41392025,735,735,735,735,0
20241107,112400,41392025,735,735,735,735,0
20241107,112300,41392025,735,735,735,735,0
20241107,112200,41392025,735,735,735,735,0
20241107,112100,41392025,735,735,735,735,0
20241107,112000,41392025,735,735,735,735,0
20241107,111900,41392025,735,735,735,735,0
20241107,111800,41392025,735,735,735,735,8
20241107,111700,41386145,735,735,735,735,1
20241107,111600,41385410,730,730,730,730,0
20241107,111500,41385410,730,730,730,730,0
20241107,111400,41385410,730,730,730,730,0
20241107,111300,41385410,730,730,730,730,0
20241107,111200,41385410,730,730,730,730,0
20241107,111100,41385410,730,730,730,730,0
20241107,111000,41385410,730,730,730,730,0
20241107,110900,41385410,730,730,730,730,0
20241107,110800,41385410,730,730,730,730,10
20241107,110700,41378110,730,730,730,730,10
20241107,110600,41370810,730,730,730,730,0
20241107,110500,41370810,730,730,730,730,0
20241107,110400,41370810,730,730,730,730,0
20241107,110300,41370810,730,730,730,730,94
20241107,110200,41302190,730,730,730,730,222
20241107,110100,41140130,730,730,730,730,1483
20241107,110000,40057540,736,736,736,736,0
20241107,105900,40057540,736,736,736,736,500
20241107,105800,39689540,730,730,730,730,1000
20241107,105700,38959540,735,735,735,735,0
20241107,105600,38959540,735,735,735,735,0
20241107,105500,38959540,735,735,735,735,0
20241107,105400,38959540,735,735,735,735,1
20241107,105300,38958805,735,735,735,735,0
20241107,105200,38958805,735,735,735,735,27
20241107,105100,38938960,736,736,736,736,0
20241107,105000,38938960,736,732,736,732,500
20241107,104900,38572916,731,731,731,731,0
20241107,104800,38572916,731,731,731,731,675
20241107,104700,38079491,732,732,732,732,0
20241107,104600,38079491,732,731,732,731,506
20241107,104500,37709102,732,732,732,732,2
20241107,104400,37707638,732,732,732,732,0
20241107,104300,37707638,732,732,732,732,0
20241107,104200,37707638,732,732,732,732,0
20241107,104100,37707638,732,732,732,732,0
20241107,104000,37707638,732,732,732,732,0
20241107,103900,37707638,732,732,732,732,0
20241107,103800,37707638,732,731,732,731,1628
20241107,103700,36517067,732,732,732,732,0
20241107,103600,36517067,732,732,732,732,0
20241107,103500,36517067,732,732,732,732,0
20241107,103400,36517067,732,732,732,732,0
20241107,103300,36517067,732,732,732,732,0
20241107,103200,36517067,732,732,732,732,0
20241107,103100,36517067,732,732,732,732,0
20241107,103000,36517067,732,732,732,732,501
20241107,102900,36150335,732,732,732,732,202
20241107,102800,36002471,736,736,736,736,0
20241107,102700,36002471,736,736,736,736,500
20241107,102600,35634471,733,734,734,733,1022
20241107,102500,34884346,737,737,737,737,0
20241107,102400,34884346,737,737,737,737,1
20241107,102300,34883609,737,734,737,734,505
20241107,102200,34511649,734,734,734,734,0
20241107,102100,34511649,734,734,734,734,26
20241107,102000,34492565,734,734,734,734,500
20241107,101900,34125565,735,735,735,735,146
20241107,101800,34018255,735,735,735,735,0
20241107,101700,34018255,735,735,735,735,1159
20241107,101600,33166390,737,737,737,737,0
20241107,101500,33166390,737,737,737,737,0
20241107,101400,33166390,737,737,737,737,0
20241107,101300,33166390,737,737,737,737,0
20241107,101200,33166390,737,737,737,737,0
20241107,101100,33166390,737,737,737,737,0
20241107,101000,33166390,737,737,737,737,0
20241107,100900,33166390,737,737,737,737,184
20241107,100800,33030782,737,737,737,737,116
20241107,100700,32945290,738,738,738,738,0
20241107,100600,32945290,738,738,738,738,0
20241107,100500,32945290,738,738,738,738,0
20241107,100400,32945290,738,738,738,738,0
20241107,100300,32945290,738,738,738,738,0
20241107,100200,32945290,738,738,738,738,0
20241107,100100,32945290,738,738,738,738,0
20241107,100000,32945290,738,738,738,738,0
20241107,095900,32945290,738,738,738,738,11
20241107,095800,32937172,738,738,738,738,0
20241107,095700,32937172,738,738,738,738,0
20241107,095600,32937172,738,738,738,738,0
20241107,095500,32937172,738,738,738,738,0
20241107,095400,32937172,738,738,738,738,501
20241107,095300,32567434,738,740,740,738,6287
20241107,095200,27923425,741,741,741,741,400
20241107,095100,27627025,741,741,741,741,0
20241107,095000,27627025,741,741,741,741,0
20241107,094900,27627025,741,741,741,741,0
20241107,094800,27627025,741,748,748,741,560
20241107,094700,27208215,748,748,748,748,0
20241107,094600,27208215,748,748,748,748,6
20241107,094500,27203727,739,748,748,739,569
20241107,094400,26782200,740,740,740,740,0
20241107,094300,26782200,740,740,740,740,30
20241107,094200,26760000,740,740,740,740,0
20241107,094100,26760000,740,740,740,740,10
20241107,094000,26752600,749,748,749,748,10
20241107,093900,26745112,749,747,749,747,3006
20241107,093800,24498630,745,745,745,745,0
20241107,093700,24498630,745,745,745,745,1625
20241107,093600,23288005,745,745,745,745,0
20241107,093500,23288005,745,744,745,744,1000
20241107,093400,22543452,744,743,744,743,544
20241107,093300,22138717,744,738,744,738,6615
20241107,093200,17249030,738,735,738,735,735
20241107,093100,16708748,735,735,735,735,174
20241107,093000,16580858,735,735,735,735,10
20241107,092900,16573508,738,738,738,738,0
20241107,092800,16573508,738,738,738,738,5169
20241107,092700,12758786,738,738,738,738,2
20241107,092600,12757310,735,735,735,735,300
20241107,092500,12536810,738,738,738,738,0
20241107,092400,12536810,738,738,738,738,800
20241107,092300,11946410,738,738,738,738,0
20241107,092200,11946410,738,737,738,737,630
20241107,092100,11481931,729,738,739,729,2000
20241107,092000,10016897,730,738,739,730,1500
20241107,091900,8916955,739,739,739,739,7
20241107,091800,8911782,739,739,739,739,1500
20241107,091700,7803282,739,738,739,738,762
20241107,091600,7240925,738,738,738,738,0
20241107,091500,7240925,738,738,738,738,20
20241107,091400,7226165,738,738,738,738,0
20241107,091300,7226165,738,735,738,735,500
20241107,091200,6857690,727,727,727,727,0
20241107,091100,6857690,727,732,732,727,630
20241107,091000,6399342,735,735,735,735,0
20241107,090900,6399342,735,735,735,735,0
20241107,090800,6399342,735,735,735,735,4792
20241107,090700,2877222,735,735,735,735,0
20241107,090600,2877222,735,735,735,735,0
20241107,090500,2877222,735,735,735,735,58
20241107,090400,2834592,735,737,737,735,130
20241107,090300,2738882,739,739,739,739,0
20241107,090200,2738882,739,739,739,739,1
20241107,090100,2738143,739,734,739,734,1000
20241107,090000,2000773,726,726,727,726,2754