stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241112,190000,302266568,693,693,693,693,20283
20241112,185900,302266568,693,693,693,693,0
20241112,185800,302266568,693,693,693,693,0
20241112,185700,302266568,693,693,693,693,0
20241112,185600,302266568,693,693,693,693,0
20241112,185500,302266568,693,693,693,693,0
20241112,185400,302266568,693,693,693,693,0
20241112,185300,302266568,693,693,693,693,0
20241112,185200,302266568,693,693,693,693,0
20241112,185100,302266568,693,693,693,693,0
20241112,185000,302266568,693,693,693,693,0
20241112,184900,302266568,693,693,693,693,0
20241112,184800,302266568,693,693,693,693,0
20241112,184700,302266568,693,693,693,693,0
20241112,184600,302266568,693,693,693,693,0
20241112,184500,302266568,693,693,693,693,0
20241112,184400,302266568,693,693,693,693,0
20241112,184300,302266568,693,693,693,693,0
20241112,184200,302266568,693,693,693,693,0
20241112,184100,302266568,693,693,693,693,0
20241112,184000,302266568,693,693,693,693,0
20241112,183900,302266568,693,693,693,693,0
20241112,183800,302266568,693,693,693,693,0
20241112,183700,302266568,693,693,693,693,0
20241112,183600,302266568,693,693,693,693,0
20241112,183500,302266568,693,693,693,693,0
20241112,183400,302266568,693,693,693,693,0
20241112,183300,302266568,693,693,693,693,0
20241112,183200,302266568,693,693,693,693,0
20241112,183100,302266568,693,693,693,693,0
20241112,183000,302266568,693,693,693,693,20283
20241112,182900,302266568,693,693,693,693,0
20241112,182800,302266568,693,693,693,693,0
20241112,182700,302266568,693,693,693,693,0
20241112,182600,302266568,693,693,693,693,0
20241112,182500,302266568,693,693,693,693,0
20241112,182400,302266568,693,693,693,693,0
20241112,182300,302266568,693,693,693,693,0
20241112,182200,302266568,693,693,693,693,0
20241112,182100,302266568,693,693,693,693,0
20241112,182000,302266568,693,693,693,693,0
20241112,181900,302266568,693,693,693,693,0
20241112,181800,302266568,693,693,693,693,0
20241112,181700,302266568,693,693,693,693,0
20241112,181600,302266568,693,693,693,693,0
20241112,181500,302266568,693,693,693,693,0
20241112,181400,302266568,693,693,693,693,0
20241112,181300,302266568,693,693,693,693,0
20241112,181200,302266568,693,693,693,693,0
20241112,181100,302266568,693,693,693,693,0
20241112,181000,302266568,693,693,693,693,0
20241112,180900,302266568,693,693,693,693,0
20241112,180800,302266568,693,693,693,693,0
20241112,180700,302266568,693,693,693,693,0
20241112,180600,302266568,693,693,693,693,0
20241112,180500,302266568,693,693,693,693,0
20241112,180400,302266568,693,693,693,693,0
20241112,180300,302266568,693,693,693,693,0
20241112,180200,302266568,693,693,693,693,0
20241112,180100,302266568,693,693,693,693,0
20241112,180000,302266568,693,693,693,693,20283
20241112,175900,302266568,693,693,693,693,0
20241112,175800,302266568,693,693,693,693,0
20241112,175700,302266568,693,693,693,693,0
20241112,175600,302266568,693,693,693,693,0
20241112,175500,302266568,693,693,693,693,0
20241112,175400,302266568,693,693,693,693,0
20241112,175300,302266568,693,693,693,693,0
20241112,175200,302266568,693,693,693,693,0
20241112,175100,302266568,693,693,693,693,0
20241112,175000,302266568,693,693,693,693,0
20241112,174900,302266568,693,693,693,693,0
20241112,174800,302266568,693,693,693,693,0
20241112,174700,302266568,693,693,693,693,0
20241112,174600,302266568,693,693,693,693,0
20241112,174500,302266568,693,693,693,693,0
20241112,174400,302266568,693,693,693,693,0
20241112,174300,302266568,693,693,693,693,0
20241112,174200,302266568,693,693,693,693,0
20241112,174100,302266568,693,693,693,693,0
20241112,174000,302266568,693,693,693,693,0
20241112,173900,302266568,693,693,693,693,0
20241112,173800,302266568,693,693,693,693,0
20241112,173700,302266568,693,693,693,693,0
20241112,173600,302266568,693,693,693,693,0
20241112,173500,302266568,693,693,693,693,0
20241112,173400,302266568,693,693,693,693,0
20241112,173300,302266568,693,693,693,693,0
20241112,173200,302266568,693,693,693,693,0
20241112,173100,302266568,693,693,693,693,0
20241112,173000,302266568,693,693,693,693,20283
20241112,172900,302266568,693,693,693,693,0
20241112,172800,302266568,693,693,693,693,0
20241112,172700,302266568,693,693,693,693,0
20241112,172600,302266568,693,693,693,693,0
20241112,172500,302266568,693,693,693,693,0
20241112,172400,302266568,693,693,693,693,0
20241112,172300,302266568,693,693,693,693,0
20241112,172200,302266568,693,693,693,693,0
20241112,172100,302266568,693,693,693,693,0
20241112,172000,302266568,693,693,693,693,0
20241112,171900,302266568,693,693,693,693,0
20241112,171800,302266568,693,693,693,693,0
20241112,171700,302266568,693,693,693,693,0
20241112,171600,302266568,693,693,693,693,0
20241112,171500,302266568,693,693,693,693,0
20241112,171400,302266568,693,693,693,693,0
20241112,171300,302266568,693,693,693,693,0
20241112,171200,302266568,693,693,693,693,0
20241112,171100,302266568,693,693,693,693,0
20241112,171000,302266568,693,693,693,693,0
20241112,170900,302266568,693,693,693,693,0
20241112,170800,302266568,693,693,693,693,0
20241112,170700,302266568,693,693,693,693,0
20241112,170600,302266568,693,693,693,693,0
20241112,170500,302266568,693,693,693,693,0
20241112,170400,302266568,693,693,693,693,0
20241112,170300,302266568,693,693,693,693,0
20241112,170200,302266568,693,693,693,693,0
20241112,170100,302266568,693,693,693,693,0
20241112,170000,302266568,693,693,693,693,20283
20241112,165900,302266568,693,693,693,693,0
20241112,165800,302266568,693,693,693,693,0
20241112,165700,302266568,693,693,693,693,0
20241112,165600,302266568,693,693,693,693,0
20241112,165500,302266568,693,693,693,693,0
20241112,165400,302266568,693,693,693,693,0
20241112,165300,302266568,693,693,693,693,0
20241112,165200,302266568,693,693,693,693,0
20241112,165100,302266568,693,693,693,693,0
20241112,165000,302266568,693,693,693,693,0
20241112,164900,302266568,693,693,693,693,0
20241112,164800,302266568,693,693,693,693,0
20241112,164700,302266568,693,693,693,693,0
20241112,164600,302266568,693,693,693,693,0
20241112,164500,302266568,693,693,693,693,0
20241112,164400,302266568,693,693,693,693,0
20241112,164300,302266568,693,693,693,693,0
20241112,164200,302266568,693,693,693,693,0
20241112,164100,302266568,693,693,693,693,0
20241112,164000,302266568,693,693,693,693,0
20241112,163900,302266568,693,693,693,693,0
20241112,163800,302266568,693,693,693,693,0
20241112,163700,302266568,693,693,693,693,0
20241112,163600,302266568,693,693,693,693,0
20241112,163500,302266568,693,693,693,693,0
20241112,163400,302266568,693,693,693,693,0
20241112,163300,302266568,693,693,693,693,0
20241112,163200,302266568,693,693,693,693,0
20241112,163100,302266568,693,693,693,693,0
20241112,163000,302266568,693,693,693,693,20283
20241112,162900,302266568,693,693,693,693,0
20241112,162800,302266568,693,693,693,693,0
20241112,162700,302266568,693,693,693,693,0
20241112,162600,302266568,693,693,693,693,0
20241112,162500,302266568,693,693,693,693,0
20241112,162400,302266568,693,693,693,693,0
20241112,162300,302266568,693,693,693,693,0
20241112,162200,302266568,693,693,693,693,0
20241112,162100,302266568,693,693,693,693,0
20241112,162000,302266568,693,693,693,693,0
20241112,161900,302266568,693,693,693,693,0
20241112,161800,302266568,693,693,693,693,0
20241112,161700,302266568,693,693,693,693,0
20241112,161600,302266568,693,693,693,693,0
20241112,161500,302266568,693,693,693,693,0
20241112,161400,302266568,693,693,693,693,0
20241112,161300,302266568,693,693,693,693,0
20241112,161200,302266568,693,693,693,693,0
20241112,161100,302266568,693,693,693,693,0
20241112,161000,302266568,693,693,693,693,0
20241112,160900,302266568,693,693,693,693,0
20241112,160800,302266568,693,693,693,693,0
20241112,160700,302266568,693,693,693,693,0
20241112,160600,302266568,693,693,693,693,0
20241112,160500,302266568,693,693,693,693,0
20241112,160400,302266568,693,693,693,693,0
20241112,160300,302266568,693,693,693,693,0
20241112,160200,302266568,693,693,693,693,0
20241112,160100,302266568,693,693,693,693,0
20241112,160000,302266568,693,693,693,693,20283
20241112,155900,302266568,693,693,693,693,0
20241112,155800,302266568,693,693,693,693,0
20241112,155700,302266568,693,693,693,693,0
20241112,155600,302266568,693,693,693,693,0
20241112,155500,302266568,693,693,693,693,0
20241112,155400,302266568,693,693,693,693,0
20241112,155300,302266568,693,693,693,693,0
20241112,155200,302266568,693,693,693,693,0
20241112,155100,302266568,693,693,693,693,0
20241112,155000,302266568,693,693,693,693,0
20241112,154900,302266568,693,693,693,693,0
20241112,154800,302266568,693,693,693,693,0
20241112,154700,302266568,693,693,693,693,0
20241112,154600,302266568,693,693,693,693,0
20241112,154500,302266568,693,693,693,693,0
20241112,154400,302266568,693,693,693,693,0
20241112,154300,302266568,693,693,693,693,0
20241112,154200,302266568,693,693,693,693,0
20241112,154100,302266568,693,693,693,693,0
20241112,154000,302266568,693,693,693,693,0
20241112,153900,302266568,693,693,693,693,0
20241112,153800,302266568,693,693,693,693,0
20241112,153700,302266568,693,693,693,693,0
20241112,153600,302266568,693,693,693,693,0
20241112,153500,302266568,693,693,693,693,0
20241112,153400,302266568,693,693,693,693,0
20241112,153300,302266568,693,693,693,693,0
20241112,153200,302266568,693,693,693,693,0
20241112,153100,302266568,693,693,693,693,0
20241112,153000,302266568,693,693,693,693,40566
20241112,152900,288210449,703,703,703,703,0
20241112,152800,288210449,703,703,703,703,0
20241112,152700,288210449,703,703,703,703,0
20241112,152600,288210449,703,703,703,703,0
20241112,152500,288210449,703,703,703,703,0
20241112,152400,288210449,703,703,703,703,0
20241112,152300,288210449,703,703,703,703,0
20241112,152200,288210449,703,703,703,703,0
20241112,152100,288210449,703,703,703,703,0
20241112,152000,288210449,703,703,703,703,0
20241112,151900,288210449,703,703,703,703,20
20241112,151800,288196389,703,703,703,703,145
20241112,151700,288094454,699,702,702,699,1011
20241112,151600,287384831,702,701,702,701,115
20241112,151500,287304215,703,703,703,703,0
20241112,151400,287304215,703,703,703,703,0
20241112,151300,287304215,703,703,703,703,0
20241112,151200,287304215,703,697,703,696,852
20241112,151100,286710239,694,698,698,694,266
20241112,151000,286525125,703,703,703,703,5
20241112,150900,286521610,704,704,704,704,0
20241112,150800,286521610,704,704,704,704,420
20241112,150700,286225930,704,704,704,704,0
20241112,150600,286225930,704,703,704,695,6372
20241112,150500,281765461,702,700,702,700,1551
20241112,150400,280676840,701,701,701,701,0
20241112,150300,280676840,701,702,702,701,26
20241112,150200,280658613,702,702,702,702,0
20241112,150100,280658613,702,702,702,702,0
20241112,150000,280658613,702,695,702,694,176
20241112,145900,280536458,701,701,701,701,1
20241112,145800,280535757,700,691,700,691,11
20241112,145700,280528147,699,699,699,699,0
20241112,145600,280528147,699,699,699,699,712
20241112,145500,280030459,699,697,699,697,298
20241112,145400,279822455,690,697,697,687,7072
20241112,145300,274938530,692,700,700,690,5858
20241112,145200,270888397,690,699,699,690,3005
20241112,145100,268803541,700,701,701,700,2793
20241112,145000,266847940,700,702,702,700,1000
20241112,144900,266147836,703,702,703,702,6637
20241112,144800,261482212,703,705,705,703,5936
20241112,144700,257300795,704,704,704,704,0
20241112,144600,257300795,704,704,704,704,0
20241112,144500,257300795,704,704,704,704,0
20241112,144400,257300795,704,704,704,704,0
20241112,144300,257300795,704,704,704,704,0
20241112,144200,257300795,704,704,704,704,0
20241112,144100,257300795,704,704,704,704,0
20241112,144000,257300795,704,704,704,704,0
20241112,143900,257300795,704,704,704,704,100
20241112,143800,257230395,704,704,704,704,0
20241112,143700,257230395,704,704,704,704,0
20241112,143600,257230395,704,704,704,704,500
20241112,143500,256878395,704,706,706,704,2000
20241112,143400,255468549,704,712,712,704,16000
20241112,143300,244152328,713,713,713,713,0
20241112,143200,244152328,713,713,713,713,0
20241112,143100,244152328,713,713,713,713,99
20241112,143000,244081741,712,712,712,712,550
20241112,142900,243690141,713,713,713,713,0
20241112,142800,243690141,713,713,713,713,0
20241112,142700,243690141,713,713,713,713,0
20241112,142600,243690141,713,713,713,713,0
20241112,142500,243690141,713,713,713,713,21
20241112,142400,243675168,713,713,713,713,330
20241112,142300,243439878,715,715,715,715,0
20241112,142200,243439878,715,715,715,715,0
20241112,142100,243439878,715,715,715,715,145
20241112,142000,243336203,713,713,713,713,0
20241112,141900,243336203,713,713,713,713,0
20241112,141800,243336203,713,713,713,713,0
20241112,141700,243336203,713,713,713,713,0
20241112,141600,243336203,713,713,713,713,0
20241112,141500,243336203,713,716,716,713,9000
20241112,141400,236904979,716,716,716,716,0
20241112,141300,236904979,716,716,716,716,0
20241112,141200,236904979,716,716,716,716,0
20241112,141100,236904979,716,716,716,716,0
20241112,141000,236904979,716,716,716,716,0
20241112,140900,236904979,716,716,716,716,2755
20241112,140800,234932399,716,717,717,716,390
20241112,140700,234652869,717,717,717,717,0
20241112,140600,234652869,717,717,717,717,698
20241112,140500,234152403,722,722,722,722,3
20241112,140400,234150237,722,722,722,722,0
20241112,140300,234150237,722,722,722,722,0
20241112,140200,234150237,722,722,722,722,0
20241112,140100,234150237,722,722,722,722,0
20241112,140000,234150237,722,722,722,722,0
20241112,135900,234150237,722,722,722,722,0
20241112,135800,234150237,722,722,722,722,0
20241112,135700,234150237,722,722,722,722,0
20241112,135600,234150237,722,717,722,717,6934
20241112,135500,229151487,713,713,713,713,0
20241112,135400,229151487,713,713,713,713,0
20241112,135300,229151487,713,713,713,713,0
20241112,135200,229151487,713,713,713,713,0
20241112,135100,229151487,713,713,713,713,0
20241112,135000,229151487,713,713,713,713,0
20241112,134900,229151487,713,713,713,713,900
20241112,134800,228509787,718,718,718,718,0
20241112,134700,228509787,718,718,718,718,100
20241112,134600,228437987,718,718,718,718,20
20241112,134500,228423627,718,718,718,718,630
20241112,134400,227971287,717,717,717,717,0
20241112,134300,227971287,717,717,717,717,0
20241112,134200,227971287,717,718,718,717,2
20241112,134100,227969852,718,717,718,717,5
20241112,134000,227966266,718,718,718,718,0
20241112,133900,227966266,718,718,718,718,14
20241112,133800,227956214,717,717,717,717,0
20241112,133700,227956214,717,717,717,717,1000
20241112,133600,227239214,715,715,715,715,0
20241112,133500,227239214,715,715,715,715,0
20241112,133400,227239214,715,715,715,715,0
20241112,133300,227239214,715,714,715,714,49
20241112,133200,227204192,716,716,716,716,0
20241112,133100,227204192,716,716,716,716,0
20241112,133000,227204192,716,716,716,716,0
20241112,132900,227204192,716,716,716,716,0
20241112,132800,227204192,716,716,716,716,90
20241112,132700,227139752,716,716,716,716,0
20241112,132600,227139752,716,716,716,716,0
20241112,132500,227139752,716,716,716,716,0
20241112,132400,227139752,716,716,716,716,0
20241112,132300,227139752,716,716,716,716,0
20241112,132200,227139752,716,716,716,716,18
20241112,132100,227126864,715,715,715,715,0
20241112,132000,227126864,715,715,715,715,0
20241112,131900,227126864,715,715,715,715,0
20241112,131800,227126864,715,715,715,715,8
20241112,131700,227121144,715,715,715,715,1592
20241112,131600,225982864,717,717,717,717,0
20241112,131500,225982864,717,717,717,717,0
20241112,131400,225982864,717,717,717,717,0
20241112,131300,225982864,717,717,717,717,0
20241112,131200,225982864,717,717,717,717,0
20241112,131100,225982864,717,717,717,717,300
20241112,131000,225767764,711,711,711,711,0
20241112,130900,225767764,711,711,711,711,0
20241112,130800,225767764,711,711,711,711,0
20241112,130700,225767764,711,711,711,711,0
20241112,130600,225767764,711,711,711,711,0
20241112,130500,225767764,711,711,711,711,0
20241112,130400,225767764,711,711,711,711,10
20241112,130300,225760654,711,711,711,711,0
20241112,130200,225760654,711,711,711,711,0
20241112,130100,225760654,711,711,711,711,0
20241112,130000,225760654,711,711,711,711,0
20241112,125900,225760654,711,711,711,711,0
20241112,125800,225760654,711,711,711,711,0
20241112,125700,225760654,711,711,711,711,0
20241112,125600,225760654,711,711,711,711,0
20241112,125500,225760654,711,711,711,711,0
20241112,125400,225760654,711,711,711,711,111
20241112,125300,225681733,710,714,714,710,313
20241112,125200,225459450,714,714,714,714,0
20241112,125100,225459450,714,714,714,714,0
20241112,125000,225459450,714,714,714,714,0
20241112,124900,225459450,714,714,714,714,0
20241112,124800,225459450,714,714,714,714,0
20241112,124700,225459450,714,715,715,714,67
20241112,124600,225411602,716,716,716,716,0
20241112,124500,225411602,716,716,716,716,649
20241112,124400,224946918,714,714,714,714,943
20241112,124300,224273616,716,716,716,716,2547
20241112,124200,222449964,716,716,716,716,1250
20241112,124100,221554964,715,715,715,715,0
20241112,124000,221554964,715,715,715,715,0
20241112,123900,221554964,715,715,715,715,0
20241112,123800,221554964,715,714,715,714,1700
20241112,123700,220340242,715,715,715,715,0
20241112,123600,220340242,715,715,715,715,0
20241112,123500,220340242,715,715,715,715,7
20241112,123400,220335237,715,715,715,715,0
20241112,123300,220335237,715,715,715,715,1000
20241112,123200,219620237,715,714,715,714,198
20241112,123100,219478767,715,715,715,715,0
20241112,123000,219478767,715,715,715,715,0
20241112,122900,219478767,715,715,715,715,10
20241112,122800,219471617,715,715,715,715,312
20241112,122700,219248537,715,714,715,714,1000
20241112,122600,218533575,714,714,714,714,0
20241112,122500,218533575,714,714,714,714,1
20241112,122400,218532861,714,714,714,714,1
20241112,122300,218532147,709,709,709,709,0
20241112,122200,218532147,709,709,709,709,0
20241112,122100,218532147,709,709,709,709,0
20241112,122000,218532147,709,709,709,709,0
20241112,121900,218532147,709,709,709,709,0
20241112,121800,218532147,709,714,714,709,51
20241112,121700,218495967,716,716,716,716,0
20241112,121600,218495967,716,713,716,713,500
20241112,121500,218138642,709,709,709,709,5747
20241112,121400,214064019,709,709,709,709,0
20241112,121300,214064019,709,709,709,709,0
20241112,121200,214064019,709,709,709,709,0
20241112,121100,214064019,709,709,709,709,0
20241112,121000,214064019,709,709,709,709,0
20241112,120900,214064019,709,709,709,709,259
20241112,120800,213880388,709,709,709,709,0
20241112,120700,213880388,709,709,709,709,79
20241112,120600,213824377,708,708,708,708,64
20241112,120500,213779065,708,708,708,708,0
20241112,120400,213779065,708,708,708,708,0
20241112,120300,213779065,708,708,708,708,43
20241112,120200,213748621,709,709,709,709,100
20241112,120100,213677721,709,709,709,709,0
20241112,120000,213677721,709,709,709,709,0
20241112,115900,213677721,709,709,709,709,0
20241112,115800,213677721,709,709,709,709,562
20241112,115700,213279263,708,708,708,708,0
20241112,115600,213279263,708,708,708,708,0
20241112,115500,213279263,708,708,708,708,0
20241112,115400,213279263,708,708,708,708,0
20241112,115300,213279263,708,708,708,708,0
20241112,115200,213279263,708,708,708,708,0
20241112,115100,213279263,708,709,709,708,2432
20241112,115000,211556407,709,709,709,709,0
20241112,114900,211556407,709,709,709,709,1000
20241112,114800,210847407,714,714,714,714,765
20241112,114700,210301197,708,708,708,708,472
20241112,114600,209967021,709,709,709,709,0
20241112,114500,209967021,709,710,710,709,2000
20241112,114400,208548991,709,709,709,709,0
20241112,114300,208548991,709,709,709,709,0
20241112,114200,208548991,709,709,709,709,0
20241112,114100,208548991,709,709,709,709,0
20241112,114000,208548991,709,709,709,709,0
20241112,113900,208548991,709,710,710,709,51
20241112,113800,208512830,706,706,706,706,0
20241112,113700,208512830,706,716,716,706,6133
20241112,113600,204152300,723,723,723,723,0
20241112,113500,204152300,723,723,723,723,0
20241112,113400,204152300,723,723,723,723,0
20241112,113300,204152300,723,723,723,723,0
20241112,113200,204152300,723,723,723,723,0
20241112,113100,204152300,723,723,723,723,0
20241112,113000,204152300,723,723,723,723,0
20241112,112900,204152300,723,723,723,723,26
20241112,112800,204133502,723,723,723,723,0
20241112,112700,204133502,723,723,723,723,0
20241112,112600,204133502,723,723,723,723,0
20241112,112500,204133502,723,723,723,723,0
20241112,112400,204133502,723,723,723,723,0
20241112,112300,204133502,723,723,723,723,3
20241112,112200,204131333,723,723,723,723,0
20241112,112100,204131333,723,723,723,723,0
20241112,112000,204131333,723,722,723,722,524
20241112,111900,203753004,722,722,722,722,2
20241112,111800,203751560,713,714,714,713,1220
20241112,111700,202881504,714,714,714,714,0
20241112,111600,202881504,714,714,714,714,0
20241112,111500,202881504,714,714,714,714,5
20241112,111400,202877934,713,713,713,713,269
20241112,111300,202686137,713,713,713,713,0
20241112,111200,202686137,713,713,713,713,0
20241112,111100,202686137,713,721,721,713,91
20241112,111000,202621236,714,714,714,714,0
20241112,110900,202621236,714,714,714,714,0
20241112,110800,202621236,714,714,714,714,1
20241112,110700,202620522,713,713,713,713,0
20241112,110600,202620522,713,713,713,713,0
20241112,110500,202620522,713,713,713,713,718
20241112,110400,202108588,713,715,715,713,2964
20241112,110300,199989762,715,722,722,715,238
20241112,110200,199819512,724,724,724,724,0
20241112,110100,199819512,724,724,724,724,0
20241112,110000,199819512,724,724,724,724,0
20241112,105900,199819512,724,724,724,724,0
20241112,105800,199819512,724,724,724,724,0
20241112,105700,199819512,724,724,724,724,0
20241112,105600,199819512,724,724,724,724,0
20241112,105500,199819512,724,724,724,724,0
20241112,105400,199819512,724,722,724,722,2
20241112,105300,199818066,716,716,716,716,0
20241112,105200,199818066,716,716,716,716,0
20241112,105100,199818066,716,716,716,716,5300
20241112,105000,196023266,716,720,720,716,140
20241112,104900,195923008,713,720,720,713,2337
20241112,104800,194254579,717,720,720,717,39321
20241112,104700,166021168,725,721,725,720,1077
20241112,104600,165240722,727,727,727,727,11
20241112,104500,165232725,727,723,727,723,279
20241112,104400,165031004,720,720,720,718,8911
20241112,104300,158627685,719,718,719,718,686
20241112,104200,158135130,718,728,728,718,1977
20241112,104100,156703076,728,723,737,721,7492
20241112,104000,151212013,736,752,752,721,23891
20241112,103900,133536586,746,757,758,745,24526
20241112,103800,115148835,757,758,758,742,13593
20241112,103700,104899475,765,765,765,765,0
20241112,103600,104899475,765,746,765,735,24911
20241112,103500,86208876,748,726,748,726,6357
20241112,103400,81535263,726,726,726,726,237
20241112,103300,81363201,725,725,726,725,151
20241112,103200,81253719,720,720,720,720,0
20241112,103100,81253719,720,720,728,720,3925
20241112,103000,78423257,720,719,720,719,6
20241112,102900,78418940,716,715,717,715,2012
20241112,102800,76979850,713,710,713,710,1657
20241112,102700,75801725,710,704,710,704,3122
20241112,102600,73588589,703,703,703,703,0
20241112,102500,73588589,703,703,703,703,0
20241112,102400,73588589,703,703,703,703,7934
20241112,102300,68010987,701,701,701,701,0
20241112,102200,68010987,701,701,701,701,0
20241112,102100,68010987,701,701,701,701,0
20241112,102000,68010987,701,700,701,700,1865
20241112,101900,66703655,701,701,701,701,0
20241112,101800,66703655,701,701,701,701,0
20241112,101700,66703655,701,701,701,701,0
20241112,101600,66703655,701,700,701,700,1149
20241112,101500,65898910,700,700,700,700,97
20241112,101400,65831010,700,700,700,700,552
20241112,101300,65444610,700,700,700,700,0
20241112,101200,65444610,700,700,700,700,0
20241112,101100,65444610,700,700,700,700,762
20241112,101000,64911210,700,701,701,700,3062
20241112,100900,62765810,701,700,701,700,4000
20241112,100800,59963810,703,703,703,703,1052
20241112,100700,59224254,700,700,700,700,0
20241112,100600,59224254,700,700,700,700,0
20241112,100500,59224254,700,700,700,700,1875
20241112,100400,57911754,700,700,700,700,10
20241112,100300,57904754,700,700,700,700,153
20241112,100200,57797654,700,698,700,698,474
20241112,100100,57466780,698,698,698,698,0
20241112,100000,57466780,698,698,698,698,1
20241112,095900,57466082,697,697,697,697,0
20241112,095800,57466082,697,697,697,697,14
20241112,095700,57456324,695,695,695,695,0
20241112,095600,57456324,695,695,695,695,16
20241112,095500,57445204,696,696,696,696,0
20241112,095400,57445204,696,696,696,696,0
20241112,095300,57445204,696,696,696,696,0
20241112,095200,57445204,696,696,696,696,0
20241112,095100,57445204,696,696,698,696,2001
20241112,095000,56049221,697,697,697,697,0
20241112,094900,56049221,697,697,697,697,22
20241112,094800,56033887,697,697,697,697,0
20241112,094700,56033887,697,697,697,697,0
20241112,094600,56033887,697,697,697,697,9
20241112,094500,56027614,697,697,697,697,0
20241112,094400,56027614,697,697,697,697,0
20241112,094300,56027614,697,697,697,697,0
20241112,094200,56027614,697,697,697,697,0
20241112,094100,56027614,697,697,697,697,249
20241112,094000,55854061,697,697,697,697,31
20241112,093900,55832454,697,697,697,697,10
20241112,093800,55825484,697,697,697,697,210
20241112,093700,55679114,700,700,700,700,0
20241112,093600,55679114,700,698,700,698,1012
20241112,093500,54972708,697,697,697,695,3092
20241112,093400,52818584,697,697,698,696,1411
20241112,093300,51836494,697,700,700,697,577
20241112,093200,51433793,700,700,700,700,447
20241112,093100,51120893,704,704,704,704,205
20241112,093000,50976573,701,699,701,699,2269
20241112,092900,49388110,699,699,699,699,4
20241112,092800,49385314,701,701,701,701,0
20241112,092700,49385314,701,701,701,701,6
20241112,092600,49381108,701,700,701,700,4000
20241112,092500,46577168,701,701,701,701,284
20241112,092400,46378084,692,707,710,690,35393
20241112,092300,21826686,707,702,707,700,14321
20241112,092200,11706582,699,699,699,699,192
20241112,092100,11572374,699,699,699,699,3
20241112,092000,11570277,699,699,699,699,2
20241112,091900,11568879,699,697,699,696,521
20241112,091800,11205860,696,695,696,695,1688
20241112,091700,10031718,694,694,694,694,0
20241112,091600,10031718,694,694,694,694,463
20241112,091500,9710396,694,686,694,685,1510
20241112,091400,8675606,686,686,686,686,0
20241112,091300,8675606,686,686,686,686,0
20241112,091200,8675606,686,694,694,686,1995
20241112,091100,7306323,694,694,694,694,968
20241112,091000,6634531,686,687,687,686,613
20241112,090900,6214009,686,686,686,686,0
20241112,090800,6214009,686,686,686,686,0
20241112,090700,6214009,686,685,686,685,673
20241112,090600,5752332,684,684,684,684,0
20241112,090500,5752332,684,684,684,684,0
20241112,090400,5752332,684,685,685,684,1407
20241112,090300,4789544,684,692,692,682,2739
20241112,090200,2911598,692,693,693,692,312
20241112,090100,2695524,693,696,696,693,460
20241112,090000,2376528,696,696,696,696,3286