stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241113,185900,92521487,689,689,689,689,1014
20241113,185800,92521487,689,689,689,689,0
20241113,185700,92521487,689,689,689,689,0
20241113,185600,92521487,689,689,689,689,0
20241113,185500,92521487,689,689,689,689,0
20241113,185400,92521487,689,689,689,689,0
20241113,185300,92521487,689,689,689,689,0
20241113,185200,92521487,689,689,689,689,0
20241113,185100,92521487,689,689,689,689,0
20241113,185000,92521487,689,689,689,689,0
20241113,184900,92521487,689,689,689,689,0
20241113,184800,92521487,689,689,689,689,0
20241113,184700,92521487,689,689,689,689,0
20241113,184600,92521487,689,689,689,689,0
20241113,184500,92521487,689,689,689,689,0
20241113,184400,92521487,689,689,689,689,0
20241113,184300,92521487,689,689,689,689,0
20241113,184200,92521487,689,689,689,689,0
20241113,184100,92521487,689,689,689,689,0
20241113,184000,92521487,689,689,689,689,0
20241113,183900,92521487,689,689,689,689,0
20241113,183800,92521487,689,689,689,689,0
20241113,183700,92521487,689,689,689,689,0
20241113,183600,92521487,689,689,689,689,0
20241113,183500,92521487,689,689,689,689,0
20241113,183400,92521487,689,689,689,689,0
20241113,183300,92521487,689,689,689,689,0
20241113,183200,92521487,689,689,689,689,0
20241113,183100,92521487,689,689,689,689,0
20241113,183000,92521487,689,689,689,689,0
20241113,182900,92521487,689,689,689,689,1014
20241113,182800,92521487,689,689,689,689,0
20241113,182700,92521487,689,689,689,689,0
20241113,182600,92521487,689,689,689,689,0
20241113,182500,92521487,689,689,689,689,0
20241113,182400,92521487,689,689,689,689,0
20241113,182300,92521487,689,689,689,689,0
20241113,182200,92521487,689,689,689,689,0
20241113,182100,92521487,689,689,689,689,0
20241113,182000,92521487,689,689,689,689,0
20241113,181900,92521487,689,689,689,689,0
20241113,181800,92521487,689,689,689,689,0
20241113,181700,92521487,689,689,689,689,0
20241113,181600,92521487,689,689,689,689,0
20241113,181500,92521487,689,689,689,689,0
20241113,181400,92521487,689,689,689,689,0
20241113,181300,92521487,689,689,689,689,0
20241113,181200,92521487,689,689,689,689,0
20241113,181100,92521487,689,689,689,689,0
20241113,181000,92521487,689,689,689,689,0
20241113,180900,92521487,689,689,689,689,0
20241113,180800,92521487,689,689,689,689,0
20241113,180700,92521487,689,689,689,689,0
20241113,180600,92521487,689,689,689,689,0
20241113,180500,92521487,689,689,689,689,0
20241113,180400,92521487,689,689,689,689,0
20241113,180300,92521487,689,689,689,689,0
20241113,180200,92521487,689,689,689,689,0
20241113,180100,92521487,689,689,689,689,0
20241113,180000,92521487,689,689,689,689,0
20241113,175900,92521487,689,689,689,689,1014
20241113,175800,92521487,689,689,689,689,0
20241113,175700,92521487,689,689,689,689,0
20241113,175600,92521487,689,689,689,689,0
20241113,175500,92521487,689,689,689,689,0
20241113,175400,92521487,689,689,689,689,0
20241113,175300,92521487,689,689,689,689,0
20241113,175200,92521487,689,689,689,689,0
20241113,175100,92521487,689,689,689,689,0
20241113,175000,92521487,689,689,689,689,0
20241113,174900,92521487,689,689,689,689,0
20241113,174800,92521487,689,689,689,689,0
20241113,174700,92521487,689,689,689,689,0
20241113,174600,92521487,689,689,689,689,0
20241113,174500,92521487,689,689,689,689,0
20241113,174400,92521487,689,689,689,689,0
20241113,174300,92521487,689,689,689,689,0
20241113,174200,92521487,689,689,689,689,0
20241113,174100,92521487,689,689,689,689,0
20241113,174000,92521487,689,689,689,689,0
20241113,173900,92521487,689,689,689,689,0
20241113,173800,92521487,689,689,689,689,0
20241113,173700,92521487,689,689,689,689,0
20241113,173600,92521487,689,689,689,689,0
20241113,173500,92521487,689,689,689,689,0
20241113,173400,92521487,689,689,689,689,0
20241113,173300,92521487,689,689,689,689,0
20241113,173200,92521487,689,689,689,689,0
20241113,173100,92521487,689,689,689,689,0
20241113,173000,92521487,689,689,689,689,0
20241113,172900,92521487,689,689,689,689,1014
20241113,172800,92521487,689,689,689,689,0
20241113,172700,92521487,689,689,689,689,0
20241113,172600,92521487,689,689,689,689,0
20241113,172500,92521487,689,689,689,689,0
20241113,172400,92521487,689,689,689,689,0
20241113,172300,92521487,689,689,689,689,0
20241113,172200,92521487,689,689,689,689,0
20241113,172100,92521487,689,689,689,689,0
20241113,172000,92521487,689,689,689,689,0
20241113,171900,92521487,689,689,689,689,0
20241113,171800,92521487,689,689,689,689,0
20241113,171700,92521487,689,689,689,689,0
20241113,171600,92521487,689,689,689,689,0
20241113,171500,92521487,689,689,689,689,0
20241113,171400,92521487,689,689,689,689,0
20241113,171300,92521487,689,689,689,689,0
20241113,171200,92521487,689,689,689,689,0
20241113,171100,92521487,689,689,689,689,0
20241113,171000,92521487,689,689,689,689,0
20241113,170900,92521487,689,689,689,689,0
20241113,170800,92521487,689,689,689,689,0
20241113,170700,92521487,689,689,689,689,0
20241113,170600,92521487,689,689,689,689,0
20241113,170500,92521487,689,689,689,689,0
20241113,170400,92521487,689,689,689,689,0
20241113,170300,92521487,689,689,689,689,0
20241113,170200,92521487,689,689,689,689,0
20241113,170100,92521487,689,689,689,689,0
20241113,170000,92521487,689,689,689,689,0
20241113,165900,92521487,689,689,689,689,1014
20241113,165800,92521487,689,689,689,689,0
20241113,165700,92521487,689,689,689,689,0
20241113,165600,92521487,689,689,689,689,0
20241113,165500,92521487,689,689,689,689,0
20241113,165400,92521487,689,689,689,689,0
20241113,165300,92521487,689,689,689,689,0
20241113,165200,92521487,689,689,689,689,0
20241113,165100,92521487,689,689,689,689,0
20241113,165000,92521487,689,689,689,689,0
20241113,164900,92521487,689,689,689,689,0
20241113,164800,92521487,689,689,689,689,0
20241113,164700,92521487,689,689,689,689,0
20241113,164600,92521487,689,689,689,689,0
20241113,164500,92521487,689,689,689,689,0
20241113,164400,92521487,689,689,689,689,0
20241113,164300,92521487,689,689,689,689,0
20241113,164200,92521487,689,689,689,689,0
20241113,164100,92521487,689,689,689,689,0
20241113,164000,92521487,689,689,689,689,0
20241113,163900,92521487,689,689,689,689,0
20241113,163800,92521487,689,689,689,689,0
20241113,163700,92521487,689,689,689,689,0
20241113,163600,92521487,689,689,689,689,0
20241113,163500,92521487,689,689,689,689,0
20241113,163400,92521487,689,689,689,689,0
20241113,163300,92521487,689,689,689,689,0
20241113,163200,92521487,689,689,689,689,0
20241113,163100,92521487,689,689,689,689,0
20241113,163000,92521487,689,689,689,689,0
20241113,162900,92521487,689,689,689,689,1014
20241113,162800,92521487,689,689,689,689,0
20241113,162700,92521487,689,689,689,689,0
20241113,162600,92521487,689,689,689,689,0
20241113,162500,92521487,689,689,689,689,0
20241113,162400,92521487,689,689,689,689,0
20241113,162300,92521487,689,689,689,689,0
20241113,162200,92521487,689,689,689,689,0
20241113,162100,92521487,689,689,689,689,0
20241113,162000,92521487,689,689,689,689,0
20241113,161900,92521487,689,689,689,689,0
20241113,161800,92521487,689,689,689,689,0
20241113,161700,92521487,689,689,689,689,0
20241113,161600,92521487,689,689,689,689,0
20241113,161500,92521487,689,689,689,689,0
20241113,161400,92521487,689,689,689,689,0
20241113,161300,92521487,689,689,689,689,0
20241113,161200,92521487,689,689,689,689,0
20241113,161100,92521487,689,689,689,689,0
20241113,161000,92521487,689,689,689,689,0
20241113,160900,92521487,689,689,689,689,0
20241113,160800,92521487,689,689,689,689,0
20241113,160700,92521487,689,689,689,689,0
20241113,160600,92521487,689,689,689,689,0
20241113,160500,92521487,689,689,689,689,0
20241113,160400,92521487,689,689,689,689,0
20241113,160300,92521487,689,689,689,689,0
20241113,160200,92521487,689,689,689,689,0
20241113,160100,92521487,689,689,689,689,0
20241113,160000,92521487,689,689,689,689,0
20241113,155900,92521487,689,689,689,689,1014
20241113,155800,92521487,689,689,689,689,0
20241113,155700,92521487,689,689,689,689,0
20241113,155600,92521487,689,689,689,689,0
20241113,155500,92521487,689,689,689,689,0
20241113,155400,92521487,689,689,689,689,0
20241113,155300,92521487,689,689,689,689,0
20241113,155200,92521487,689,689,689,689,0
20241113,155100,92521487,689,689,689,689,0
20241113,155000,92521487,689,689,689,689,0
20241113,154900,92521487,689,689,689,689,0
20241113,154800,92521487,689,689,689,689,0
20241113,154700,92521487,689,689,689,689,0
20241113,154600,92521487,689,689,689,689,0
20241113,154500,92521487,689,689,689,689,0
20241113,154400,92521487,689,689,689,689,0
20241113,154300,92521487,689,689,689,689,0
20241113,154200,92521487,689,689,689,689,0
20241113,154100,92521487,689,689,689,689,0
20241113,154000,92521487,689,689,689,689,0
20241113,153900,92521487,689,689,689,689,0
20241113,153800,92521487,689,689,689,689,0
20241113,153700,92521487,689,689,689,689,0
20241113,153600,92521487,689,689,689,689,0
20241113,153500,92521487,689,689,689,689,0
20241113,153400,92521487,689,689,689,689,0
20241113,153300,92521487,689,689,689,689,0
20241113,153200,92521487,689,689,689,689,0
20241113,153100,92521487,689,689,689,689,0
20241113,153000,92521487,689,689,689,689,1014
20241113,152900,91822841,696,696,696,696,0
20241113,152800,91822841,696,696,696,696,0
20241113,152700,91822841,696,696,696,696,0
20241113,152600,91822841,696,696,696,696,0
20241113,152500,91822841,696,696,696,696,0
20241113,152400,91822841,696,696,696,696,0
20241113,152300,91822841,696,696,696,696,0
20241113,152200,91822841,696,696,696,696,0
20241113,152100,91822841,696,696,696,696,0
20241113,152000,91822841,696,696,696,696,0
20241113,151900,91822841,696,696,696,696,1
20241113,151800,91822145,697,697,697,697,2
20241113,151700,91820751,697,697,697,697,2
20241113,151600,91819357,697,697,697,697,273
20241113,151500,91629076,697,697,697,697,1
20241113,151400,91628379,695,695,695,695,96
20241113,151300,91561659,694,693,694,693,33
20241113,151200,91538783,692,692,692,692,0
20241113,151100,91538783,692,692,692,692,0
20241113,151000,91538783,692,690,692,690,36
20241113,150900,91513883,689,689,689,689,0
20241113,150800,91513883,689,689,689,689,0
20241113,150700,91513883,689,689,689,689,0
20241113,150600,91513883,689,689,689,689,0
20241113,150500,91513883,689,689,689,689,0
20241113,150400,91513883,689,689,695,689,1002
20241113,150300,90818677,689,689,689,689,0
20241113,150200,90818677,689,689,689,689,0
20241113,150100,90818677,689,689,689,689,0
20241113,150000,90818677,689,689,689,689,0
20241113,145900,90818677,689,689,689,689,259
20241113,145800,90640226,689,689,689,689,0
20241113,145700,90640226,689,689,689,689,871
20241113,145600,90040107,689,689,689,689,0
20241113,145500,90040107,689,689,689,689,0
20241113,145400,90040107,689,689,689,689,0
20241113,145300,90040107,689,689,689,689,0
20241113,145200,90040107,689,689,689,689,0
20241113,145100,90040107,689,689,689,689,10
20241113,145000,90033217,688,689,689,688,75
20241113,144900,89981565,689,689,689,689,22
20241113,144800,89966407,688,688,688,688,0
20241113,144700,89966407,688,688,688,688,0
20241113,144600,89966407,688,688,688,688,0
20241113,144500,89966407,688,689,689,688,225
20241113,144400,89811386,690,690,690,690,0
20241113,144300,89811386,690,690,690,690,2
20241113,144200,89810006,690,690,690,690,0
20241113,144100,89810006,690,690,690,690,0
20241113,144000,89810006,690,690,690,690,0
20241113,143900,89810006,690,690,690,690,0
20241113,143800,89810006,690,690,690,690,0
20241113,143700,89810006,690,690,690,690,0
20241113,143600,89810006,690,690,690,690,80
20241113,143500,89754806,690,690,690,690,0
20241113,143400,89754806,690,690,690,690,0
20241113,143300,89754806,690,690,690,690,0
20241113,143200,89754806,690,690,690,690,0
20241113,143100,89754806,690,690,690,690,100
20241113,143000,89685806,690,690,690,690,0
20241113,142900,89685806,690,690,690,690,0
20241113,142800,89685806,690,690,690,690,100
20241113,142700,89616806,692,692,692,692,0
20241113,142600,89616806,692,692,692,692,0
20241113,142500,89616806,692,692,693,692,10010
20241113,142400,82689876,692,692,692,692,0
20241113,142300,82689876,692,692,692,692,4923
20241113,142200,79283160,692,692,692,692,0
20241113,142100,79283160,692,692,692,692,0
20241113,142000,79283160,692,692,692,692,20
20241113,141900,79269320,690,690,690,690,0
20241113,141800,79269320,690,690,690,690,0
20241113,141700,79269320,690,692,692,690,142
20241113,141600,79171320,692,692,692,692,180
20241113,141500,79046760,692,692,692,692,0
20241113,141400,79046760,692,692,692,692,0
20241113,141300,79046760,692,692,692,692,0
20241113,141200,79046760,692,692,692,692,0
20241113,141100,79046760,692,692,692,692,0
20241113,141000,79046760,692,692,692,692,0
20241113,140900,79046760,692,692,692,692,0
20241113,140800,79046760,692,692,692,692,0
20241113,140700,79046760,692,692,692,692,0
20241113,140600,79046760,692,692,692,692,0
20241113,140500,79046760,692,692,692,692,0
20241113,140400,79046760,692,692,692,692,0
20241113,140300,79046760,692,692,692,692,0
20241113,140200,79046760,692,692,692,692,0
20241113,140100,79046760,692,692,692,692,0
20241113,140000,79046760,692,692,692,692,0
20241113,135900,79046760,692,692,692,692,14
20241113,135800,79037072,691,691,691,691,0
20241113,135700,79037072,691,691,691,691,0
20241113,135600,79037072,691,691,691,691,0
20241113,135500,79037072,691,691,691,691,0
20241113,135400,79037072,691,691,691,691,0
20241113,135300,79037072,691,691,691,691,0
20241113,135200,79037072,691,691,691,691,21
20241113,135100,79022561,692,692,692,692,50
20241113,135000,78987961,692,692,692,692,6
20241113,134900,78983809,693,693,693,693,0
20241113,134800,78983809,693,693,693,693,0
20241113,134700,78983809,693,693,693,693,0
20241113,134600,78983809,693,693,693,693,0
20241113,134500,78983809,693,693,693,693,0
20241113,134400,78983809,693,693,693,693,0
20241113,134300,78983809,693,693,693,693,0
20241113,134200,78983809,693,693,693,693,0
20241113,134100,78983809,693,693,693,693,1
20241113,134000,78983116,693,693,693,693,152
20241113,133900,78877780,693,693,693,693,0
20241113,133800,78877780,693,693,693,693,0
20241113,133700,78877780,693,694,694,693,23
20241113,133600,78861819,688,688,688,688,0
20241113,133500,78861819,688,688,688,688,0
20241113,133400,78861819,688,688,688,688,0
20241113,133300,78861819,688,688,688,688,0
20241113,133200,78861819,688,688,688,688,0
20241113,133100,78861819,688,688,688,688,2
20241113,133000,78860443,686,686,686,686,0
20241113,132900,78860443,686,686,686,686,0
20241113,132800,78860443,686,686,686,686,0
20241113,132700,78860443,686,686,686,686,0
20241113,132600,78860443,686,686,686,686,0
20241113,132500,78860443,686,686,686,686,0
20241113,132400,78860443,686,686,686,686,0
20241113,132300,78860443,686,686,686,686,0
20241113,132200,78860443,686,686,686,686,0
20241113,132100,78860443,686,686,686,686,0
20241113,132000,78860443,686,686,686,686,15
20241113,131900,78850153,697,697,697,697,0
20241113,131800,78850153,697,697,697,697,0
20241113,131700,78850153,697,697,697,697,0
20241113,131600,78850153,697,697,697,697,0
20241113,131500,78850153,697,697,697,697,0
20241113,131400,78850153,697,697,697,697,1
20241113,131300,78849456,697,697,697,697,0
20241113,131200,78849456,697,697,697,697,1
20241113,131100,78848759,698,698,698,698,0
20241113,131000,78848759,698,698,698,698,0
20241113,130900,78848759,698,698,698,698,0
20241113,130800,78848759,698,698,698,698,2
20241113,130700,78847363,699,699,699,699,0
20241113,130600,78847363,699,699,699,699,0
20241113,130500,78847363,699,698,699,698,250
20241113,130400,78672718,700,700,700,700,0
20241113,130300,78672718,700,700,700,700,0
20241113,130200,78672718,700,700,700,700,0
20241113,130100,78672718,700,700,700,700,0
20241113,130000,78672718,700,700,700,700,0
20241113,125900,78672718,700,700,700,700,0
20241113,125800,78672718,700,700,700,700,0
20241113,125700,78672718,700,700,700,700,0
20241113,125600,78672718,700,700,700,700,0
20241113,125500,78672718,700,699,700,699,570
20241113,125400,78273724,699,699,699,699,1004
20241113,125300,77571928,699,698,699,698,79
20241113,125200,77516783,699,692,699,692,2547
20241113,125100,75747112,694,692,694,692,1457
20241113,125000,74736362,689,689,689,689,600
20241113,124900,74322962,689,689,689,689,0
20241113,124800,74322962,689,686,689,686,43
20241113,124700,74293362,683,683,683,683,0
20241113,124600,74293362,683,683,683,683,0
20241113,124500,74293362,683,683,683,683,0
20241113,124400,74293362,683,683,683,683,26
20241113,124300,74275604,683,683,683,683,457
20241113,124200,73963473,683,683,683,683,19
20241113,124100,73950496,683,683,683,683,0
20241113,124000,73950496,683,683,683,683,0
20241113,123900,73950496,683,683,683,683,2223
20241113,123800,72432187,682,684,684,682,12
20241113,123700,72423993,683,684,684,683,26
20241113,123600,72406223,684,684,684,684,6
20241113,123500,72402119,686,686,686,686,0
20241113,123400,72402119,686,686,686,686,0
20241113,123300,72402119,686,686,686,686,0
20241113,123200,72402119,686,686,686,686,0
20241113,123100,72402119,686,686,686,686,0
20241113,123000,72402119,686,686,686,686,0
20241113,122900,72402119,686,686,686,686,0
20241113,122800,72402119,686,686,686,686,0
20241113,122700,72402119,686,686,686,686,0
20241113,122600,72402119,686,686,686,686,0
20241113,122500,72402119,686,686,686,686,0
20241113,122400,72402119,686,686,686,686,0
20241113,122300,72402119,686,681,686,681,375
20241113,122200,72146669,681,681,681,681,0
20241113,122100,72146669,681,681,681,681,0
20241113,122000,72146669,681,681,681,681,0
20241113,121900,72146669,681,681,681,681,505
20241113,121800,71802764,681,681,681,681,0
20241113,121700,71802764,681,681,681,681,0
20241113,121600,71802764,681,681,681,681,0
20241113,121500,71802764,681,681,681,681,0
20241113,121400,71802764,681,681,681,681,0
20241113,121300,71802764,681,682,682,681,300
20241113,121200,71598453,683,683,683,683,0
20241113,121100,71598453,683,683,683,683,1000
20241113,121000,70915453,681,681,681,681,0
20241113,120900,70915453,681,681,681,681,0
20241113,120800,70915453,681,681,681,681,0
20241113,120700,70915453,681,681,681,681,0
20241113,120600,70915453,681,681,681,681,304
20241113,120500,70708429,680,680,680,680,0
20241113,120400,70708429,680,680,680,680,0
20241113,120300,70708429,680,680,680,680,0
20241113,120200,70708429,680,680,680,680,0
20241113,120100,70708429,680,680,680,680,0
20241113,120000,70708429,680,680,680,680,0
20241113,115900,70708429,680,680,680,680,3000
20241113,115800,68668429,680,680,680,680,0
20241113,115700,68668429,680,680,680,680,0
20241113,115600,68668429,680,680,680,680,0
20241113,115500,68668429,680,680,680,680,0
20241113,115400,68668429,680,680,680,680,0
20241113,115300,68668429,680,680,680,680,0
20241113,115200,68668429,680,680,680,680,0
20241113,115100,68668429,680,687,687,680,5000
20241113,115000,65257034,683,683,683,683,0
20241113,114900,65257034,683,683,683,683,0
20241113,114800,65257034,683,683,683,683,0
20241113,114700,65257034,683,683,683,683,0
20241113,114600,65257034,683,683,683,683,0
20241113,114500,65257034,683,683,683,683,0
20241113,114400,65257034,683,683,683,683,0
20241113,114300,65257034,683,684,684,683,570
20241113,114200,64867687,681,686,686,681,4261
20241113,114100,61963527,686,688,688,686,1427
20241113,114000,60981787,689,689,689,689,30
20241113,113900,60961117,689,690,690,689,1012
20241113,113800,60262848,690,690,690,690,0
20241113,113700,60262848,690,690,690,690,0
20241113,113600,60262848,690,690,690,690,0
20241113,113500,60262848,690,690,692,690,512
20241113,113400,59908620,692,692,692,692,0
20241113,113300,59908620,692,692,692,692,0
20241113,113200,59908620,692,692,692,692,0
20241113,113100,59908620,692,692,692,692,0
20241113,113000,59908620,692,692,692,692,0
20241113,112900,59908620,692,690,692,690,2005
20241113,112800,58522038,690,690,690,690,0
20241113,112700,58522038,690,690,690,690,0
20241113,112600,58522038,690,690,690,690,31
20241113,112500,58500648,690,690,690,690,0
20241113,112400,58500648,690,690,690,690,530
20241113,112300,58134948,690,690,690,690,0
20241113,112200,58134948,690,690,690,690,0
20241113,112100,58134948,690,690,690,690,0
20241113,112000,58134948,690,690,690,690,0
20241113,111900,58134948,690,690,690,690,0
20241113,111800,58134948,690,690,690,690,0
20241113,111700,58134948,690,690,690,690,309
20241113,111600,57921738,688,688,688,688,0
20241113,111500,57921738,688,688,688,688,580
20241113,111400,57522698,687,687,687,687,65
20241113,111300,57478043,688,688,688,688,0
20241113,111200,57478043,688,688,688,688,800
20241113,111100,56927643,688,688,688,688,0
20241113,111000,56927643,688,688,688,688,500
20241113,110900,56583643,690,690,690,690,0
20241113,110800,56583643,690,690,690,690,0
20241113,110700,56583643,690,690,690,690,0
20241113,110600,56583643,690,690,690,690,0
20241113,110500,56583643,690,690,690,690,0
20241113,110400,56583643,690,690,690,690,0
20241113,110300,56583643,690,690,690,690,0
20241113,110200,56583643,690,690,690,690,10
20241113,110100,56576743,690,691,691,690,1108
20241113,110000,55811223,690,690,690,690,636
20241113,105900,55372383,691,691,691,691,1000
20241113,105800,54681383,692,692,692,692,65
20241113,105700,54636403,699,690,699,690,2640
20241113,105600,52814713,690,690,690,690,0
20241113,105500,52814713,690,690,690,690,0
20241113,105400,52814713,690,690,690,690,0
20241113,105300,52814713,690,690,690,690,0
20241113,105200,52814713,690,690,690,690,0
20241113,105100,52814713,690,690,690,690,0
20241113,105000,52814713,690,689,690,689,1961
20241113,104900,51462584,686,686,686,686,0
20241113,104800,51462584,686,686,686,686,3
20241113,104700,51460526,686,686,686,686,0
20241113,104600,51460526,686,686,686,686,0
20241113,104500,51460526,686,686,686,686,0
20241113,104400,51460526,686,686,686,686,0
20241113,104300,51460526,686,686,686,686,0
20241113,104200,51460526,686,685,686,685,8398
20241113,104100,45699955,684,684,684,684,40
20241113,104000,45672595,681,681,681,681,0
20241113,103900,45672595,681,681,681,681,0
20241113,103800,45672595,681,681,681,681,0
20241113,103700,45672595,681,682,682,681,1290
20241113,103600,44793013,682,685,685,682,7658
20241113,103500,39559697,685,685,685,685,0
20241113,103400,39559697,685,685,685,685,0
20241113,103300,39559697,685,686,686,685,384
20241113,103200,39296495,686,686,686,686,0
20241113,103100,39296495,686,686,686,686,0
20241113,103000,39296495,686,687,687,686,1000
20241113,102900,38609514,687,687,687,687,0
20241113,102800,38609514,687,687,687,687,0
20241113,102700,38609514,687,690,690,687,3115
20241113,102600,36465143,692,692,692,692,0
20241113,102500,36465143,692,692,692,692,10
20241113,102400,36458223,692,692,692,692,998
20241113,102300,35767607,692,692,692,692,0
20241113,102200,35767607,692,692,692,692,0
20241113,102100,35767607,692,692,692,692,0
20241113,102000,35767607,692,692,692,692,0
20241113,101900,35767607,692,692,692,692,0
20241113,101800,35767607,692,692,692,692,1
20241113,101700,35766915,692,692,692,692,0
20241113,101600,35766915,692,692,692,692,0
20241113,101500,35766915,692,692,692,692,0
20241113,101400,35766915,692,692,692,692,0
20241113,101300,35766915,692,692,692,692,0
20241113,101200,35766915,692,692,692,692,0
20241113,101100,35766915,692,693,693,692,1384
20241113,101000,34808005,693,696,696,693,1111
20241113,100900,34035332,700,700,700,700,0
20241113,100800,34035332,700,700,700,700,0
20241113,100700,34035332,700,700,700,700,0
20241113,100600,34035332,700,700,700,700,11
20241113,100500,34027632,701,701,701,701,0
20241113,100400,34027632,701,701,701,701,0
20241113,100300,34027632,701,701,701,701,1500
20241113,100200,32976132,701,701,701,701,11
20241113,100100,32968421,693,693,694,693,3399
20241113,100000,30609815,692,692,692,692,0
20241113,095900,30609815,692,692,692,692,0
20241113,095800,30609815,692,692,692,692,0
20241113,095700,30609815,692,692,692,692,0
20241113,095600,30609815,692,692,692,692,0
20241113,095500,30609815,692,692,692,692,333
20241113,095400,30379379,690,690,690,690,0
20241113,095300,30379379,690,690,692,690,4069
20241113,095200,27567109,690,690,690,690,0
20241113,095100,27567109,690,690,690,690,1
20241113,095000,27566419,690,690,690,690,0
20241113,094900,27566419,690,690,690,690,0
20241113,094800,27566419,690,690,690,690,100
20241113,094700,27497419,690,690,690,690,1
20241113,094600,27496729,688,688,688,688,0
20241113,094500,27496729,688,688,688,688,0
20241113,094400,27496729,688,688,688,688,200
20241113,094300,27359129,692,692,692,692,406
20241113,094200,27078177,694,694,694,694,1402
20241113,094100,26105189,692,692,692,692,0
20241113,094000,26105189,692,692,692,692,0
20241113,093900,26105189,692,692,693,692,2657
20241113,093800,24264922,692,692,692,692,1
20241113,093700,24264230,692,692,692,692,0
20241113,093600,24264230,692,692,692,692,50
20241113,093500,24229630,692,692,692,692,15
20241113,093400,24219250,692,692,692,692,110
20241113,093300,24143130,690,690,690,690,5925
20241113,093200,20054880,690,690,690,690,1
20241113,093100,20054190,690,690,690,690,100
20241113,093000,19985190,690,690,690,690,1
20241113,092900,19984500,688,690,690,688,1179
20241113,092800,19171709,691,698,698,691,6685
20241113,092700,14532579,698,698,698,698,1
20241113,092600,14531881,712,712,712,712,0
20241113,092500,14531881,712,712,712,712,942
20241113,092400,13861177,702,695,712,695,3597
20241113,092300,11323950,695,696,696,695,5305
20241113,092200,7631975,707,707,707,707,0
20241113,092100,7631975,707,707,707,707,250
20241113,092000,7455225,707,707,707,707,0
20241113,091900,7455225,707,707,707,707,1
20241113,091800,7454518,695,703,703,695,3000
20241113,091700,5363539,703,703,703,703,0
20241113,091600,5363539,703,704,704,703,279
20241113,091500,5167372,710,710,710,710,0
20241113,091400,5167372,710,710,710,710,0
20241113,091300,5167372,710,710,710,710,0
20241113,091200,5167372,710,712,712,710,131
20241113,091100,5074300,714,714,714,714,0
20241113,091000,5074300,714,713,714,713,270
20241113,090900,4881714,713,713,713,713,360
20241113,090800,4625034,714,714,714,714,0
20241113,090700,4625034,714,714,714,714,20
20241113,090600,4610754,702,702,702,702,262
20241113,090500,4426830,714,714,714,714,0
20241113,090400,4426830,714,711,714,711,4556
20241113,090300,1175928,696,696,696,696,0
20241113,090200,1175928,696,696,696,696,154
20241113,090100,1068744,694,714,715,694,1049
20241113,090000,332229,714,695,714,695,478