stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241106,190100,94698841,273,273,273,273,5755
20241106,190000,94698841,273,273,273,273,0
20241106,185900,94698841,273,273,273,273,0
20241106,185800,94698841,273,273,273,273,0
20241106,185700,94698841,273,273,273,273,0
20241106,185600,94698841,273,273,273,273,0
20241106,185500,94698841,273,273,273,273,0
20241106,185400,94698841,273,273,273,273,0
20241106,185300,94698841,273,273,273,273,0
20241106,185200,94698841,273,273,273,273,0
20241106,185100,94698841,273,273,273,273,0
20241106,185000,94698841,273,273,273,273,0
20241106,184900,94698841,273,273,273,273,0
20241106,184800,94698841,273,273,273,273,0
20241106,184700,94698841,273,273,273,273,0
20241106,184600,94698841,273,273,273,273,0
20241106,184500,94698841,273,273,273,273,0
20241106,184400,94698841,273,273,273,273,0
20241106,184300,94698841,273,273,273,273,0
20241106,184200,94698841,273,273,273,273,0
20241106,184100,94698841,273,273,273,273,0
20241106,184000,94698841,273,273,273,273,0
20241106,183900,94698841,273,273,273,273,0
20241106,183800,94698841,273,273,273,273,0
20241106,183700,94698841,273,273,273,273,0
20241106,183600,94698841,273,273,273,273,0
20241106,183500,94698841,273,273,273,273,0
20241106,183400,94698841,273,273,273,273,0
20241106,183300,94698841,273,273,273,273,0
20241106,183200,94698841,273,273,273,273,0
20241106,183100,94698841,273,273,273,273,5755
20241106,183000,94698841,273,273,273,273,0
20241106,182900,94698841,273,273,273,273,0
20241106,182800,94698841,273,273,273,273,0
20241106,182700,94698841,273,273,273,273,0
20241106,182600,94698841,273,273,273,273,0
20241106,182500,94698841,273,273,273,273,0
20241106,182400,94698841,273,273,273,273,0
20241106,182300,94698841,273,273,273,273,0
20241106,182200,94698841,273,273,273,273,0
20241106,182100,94698841,273,273,273,273,0
20241106,182000,94698841,273,273,273,273,0
20241106,181900,94698841,273,273,273,273,0
20241106,181800,94698841,273,273,273,273,0
20241106,181700,94698841,273,273,273,273,0
20241106,181600,94698841,273,273,273,273,0
20241106,181500,94698841,273,273,273,273,0
20241106,181400,94698841,273,273,273,273,0
20241106,181300,94698841,273,273,273,273,0
20241106,181200,94698841,273,273,273,273,0
20241106,181100,94698841,273,273,273,273,0
20241106,181000,94698841,273,273,273,273,0
20241106,180900,94698841,273,273,273,273,0
20241106,180800,94698841,273,273,273,273,0
20241106,180700,94698841,273,273,273,273,0
20241106,180600,94698841,273,273,273,273,0
20241106,180500,94698841,273,273,273,273,0
20241106,180400,94698841,273,273,273,273,0
20241106,180300,94698841,273,273,273,273,0
20241106,180200,94698841,273,273,273,273,0
20241106,180100,94698841,273,273,273,273,5755
20241106,180000,94698841,273,273,273,273,0
20241106,175900,94698841,273,273,273,273,0
20241106,175800,94698841,273,273,273,273,0
20241106,175700,94698841,273,273,273,273,0
20241106,175600,94698841,273,273,273,273,0
20241106,175500,94698841,273,273,273,273,0
20241106,175400,94698841,273,273,273,273,0
20241106,175300,94698841,273,273,273,273,0
20241106,175200,94698841,273,273,273,273,0
20241106,175100,94698841,273,273,273,273,0
20241106,175000,94698841,273,273,273,273,0
20241106,174900,94698841,273,273,273,273,0
20241106,174800,94698841,273,273,273,273,0
20241106,174700,94698841,273,273,273,273,0
20241106,174600,94698841,273,273,273,273,0
20241106,174500,94698841,273,273,273,273,0
20241106,174400,94698841,273,273,273,273,0
20241106,174300,94698841,273,273,273,273,0
20241106,174200,94698841,273,273,273,273,0
20241106,174100,94698841,273,273,273,273,0
20241106,174000,94698841,273,273,273,273,0
20241106,173900,94698841,273,273,273,273,0
20241106,173800,94698841,273,273,273,273,0
20241106,173700,94698841,273,273,273,273,0
20241106,173600,94698841,273,273,273,273,0
20241106,173500,94698841,273,273,273,273,0
20241106,173400,94698841,273,273,273,273,0
20241106,173300,94698841,273,273,273,273,0
20241106,173200,94698841,273,273,273,273,0
20241106,173100,94698841,273,273,273,273,5755
20241106,173000,94698841,273,273,273,273,0
20241106,172900,94698841,273,273,273,273,0
20241106,172800,94698841,273,273,273,273,0
20241106,172700,94698841,273,273,273,273,0
20241106,172600,94698841,273,273,273,273,0
20241106,172500,94698841,273,273,273,273,0
20241106,172400,94698841,273,273,273,273,0
20241106,172300,94698841,273,273,273,273,0
20241106,172200,94698841,273,273,273,273,0
20241106,172100,94698841,273,273,273,273,0
20241106,172000,94698841,273,273,273,273,0
20241106,171900,94698841,273,273,273,273,0
20241106,171800,94698841,273,273,273,273,0
20241106,171700,94698841,273,273,273,273,0
20241106,171600,94698841,273,273,273,273,0
20241106,171500,94698841,273,273,273,273,0
20241106,171400,94698841,273,273,273,273,0
20241106,171300,94698841,273,273,273,273,0
20241106,171200,94698841,273,273,273,273,0
20241106,171100,94698841,273,273,273,273,0
20241106,171000,94698841,273,273,273,273,0
20241106,170900,94698841,273,273,273,273,0
20241106,170800,94698841,273,273,273,273,0
20241106,170700,94698841,273,273,273,273,0
20241106,170600,94698841,273,273,273,273,0
20241106,170500,94698841,273,273,273,273,0
20241106,170400,94698841,273,273,273,273,0
20241106,170300,94698841,273,273,273,273,0
20241106,170200,94698841,273,273,273,273,0
20241106,170100,94698841,273,273,273,273,5755
20241106,170000,94698841,273,273,273,273,0
20241106,165900,94698841,273,273,273,273,0
20241106,165800,94698841,273,273,273,273,0
20241106,165700,94698841,273,273,273,273,0
20241106,165600,94698841,273,273,273,273,0
20241106,165500,94698841,273,273,273,273,0
20241106,165400,94698841,273,273,273,273,0
20241106,165300,94698841,273,273,273,273,0
20241106,165200,94698841,273,273,273,273,0
20241106,165100,94698841,273,273,273,273,0
20241106,165000,94698841,273,273,273,273,0
20241106,164900,94698841,273,273,273,273,0
20241106,164800,94698841,273,273,273,273,0
20241106,164700,94698841,273,273,273,273,0
20241106,164600,94698841,273,273,273,273,0
20241106,164500,94698841,273,273,273,273,0
20241106,164400,94698841,273,273,273,273,0
20241106,164300,94698841,273,273,273,273,0
20241106,164200,94698841,273,273,273,273,0
20241106,164100,94698841,273,273,273,273,0
20241106,164000,94698841,273,273,273,273,0
20241106,163900,94698841,273,273,273,273,0
20241106,163800,94698841,273,273,273,273,0
20241106,163700,94698841,273,273,273,273,0
20241106,163600,94698841,273,273,273,273,0
20241106,163500,94698841,273,273,273,273,0
20241106,163400,94698841,273,273,273,273,0
20241106,163300,94698841,273,273,273,273,0
20241106,163200,94698841,273,273,273,273,0
20241106,163100,94698841,273,273,273,273,5755
20241106,163000,94698841,273,273,273,273,0
20241106,162900,94698841,273,273,273,273,0
20241106,162800,94698841,273,273,273,273,0
20241106,162700,94698841,273,273,273,273,0
20241106,162600,94698841,273,273,273,273,0
20241106,162500,94698841,273,273,273,273,0
20241106,162400,94698841,273,273,273,273,0
20241106,162300,94698841,273,273,273,273,0
20241106,162200,94698841,273,273,273,273,0
20241106,162100,94698841,273,273,273,273,0
20241106,162000,94698841,273,273,273,273,0
20241106,161900,94698841,273,273,273,273,0
20241106,161800,94698841,273,273,273,273,0
20241106,161700,94698841,273,273,273,273,0
20241106,161600,94698841,273,273,273,273,0
20241106,161500,94698841,273,273,273,273,0
20241106,161400,94698841,273,273,273,273,0
20241106,161300,94698841,273,273,273,273,0
20241106,161200,94698841,273,273,273,273,0
20241106,161100,94698841,273,273,273,273,0
20241106,161000,94698841,273,273,273,273,0
20241106,160900,94698841,273,273,273,273,0
20241106,160800,94698841,273,273,273,273,0
20241106,160700,94698841,273,273,273,273,0
20241106,160600,94698841,273,273,273,273,0
20241106,160500,94698841,273,273,273,273,0
20241106,160400,94698841,273,273,273,273,0
20241106,160300,94698841,273,273,273,273,0
20241106,160200,94698841,273,273,273,273,0
20241106,160100,94698841,273,273,273,273,5755
20241106,160000,94698841,273,273,273,273,0
20241106,155900,94698841,273,273,273,273,0
20241106,155800,94698841,273,273,273,273,0
20241106,155700,94698841,273,273,273,273,0
20241106,155600,94698841,273,273,273,273,0
20241106,155500,94698841,273,273,273,273,0
20241106,155400,94698841,273,273,273,273,0
20241106,155300,94698841,273,273,273,273,0
20241106,155200,94698841,273,273,273,273,0
20241106,155100,94698841,273,273,273,273,0
20241106,155000,94698841,273,273,273,273,0
20241106,154900,94698841,273,273,273,273,0
20241106,154800,94698841,273,273,273,273,0
20241106,154700,94698841,273,273,273,273,0
20241106,154600,94698841,273,273,273,273,0
20241106,154500,94698841,273,273,273,273,0
20241106,154400,94698841,273,273,273,273,0
20241106,154300,94698841,273,273,273,273,0
20241106,154200,94698841,273,273,273,273,0
20241106,154100,94698841,273,273,273,273,0
20241106,154000,94698841,273,273,273,273,0
20241106,153900,94698841,273,273,273,273,0
20241106,153800,94698841,273,273,273,273,0
20241106,153700,94698841,273,273,273,273,0
20241106,153600,94698841,273,273,273,273,0
20241106,153500,94698841,273,273,273,273,0
20241106,153400,94698841,273,273,273,273,0
20241106,153300,94698841,273,273,273,273,0
20241106,153200,94698841,273,273,273,273,0
20241106,153100,94698841,273,273,273,273,5755
20241106,153000,94698841,273,273,273,273,5755
20241106,152900,93127726,275,275,275,275,0
20241106,152800,93127726,275,275,275,275,0
20241106,152700,93127726,275,275,275,275,0
20241106,152600,93127726,275,275,275,275,0
20241106,152500,93127726,275,275,275,275,0
20241106,152400,93127726,275,275,275,275,0
20241106,152300,93127726,275,275,275,275,0
20241106,152200,93127726,275,275,275,275,0
20241106,152100,93127726,275,275,275,275,0
20241106,152000,93127726,275,275,275,275,0
20241106,151900,93127726,275,275,275,275,0
20241106,151800,93127726,275,275,275,275,1009
20241106,151700,92850251,275,275,275,275,36
20241106,151600,92840351,275,275,275,275,1001
20241106,151500,92565076,275,275,275,275,0
20241106,151400,92565076,275,275,275,275,58
20241106,151300,92549126,275,274,275,274,43
20241106,151200,92537343,274,274,274,274,3072
20241106,151100,91695615,274,274,274,274,9
20241106,151000,91693149,274,274,274,274,0
20241106,150900,91693149,274,274,274,274,5026
20241106,150800,90316025,274,274,274,274,54
20241106,150700,90301229,274,273,274,273,124
20241106,150600,90267313,274,274,274,274,0
20241106,150500,90267313,274,274,274,274,0
20241106,150400,90267313,274,274,274,274,0
20241106,150300,90267313,274,274,274,274,45
20241106,150200,90254983,274,274,274,274,0
20241106,150100,90254983,274,274,274,274,0
20241106,150000,90254983,274,274,274,274,4
20241106,145900,90253887,274,274,274,274,1
20241106,145800,90253613,274,274,274,274,0
20241106,145700,90253613,274,274,274,274,565
20241106,145600,90098803,275,275,275,275,0
20241106,145500,90098803,275,275,275,275,0
20241106,145400,90098803,275,275,275,275,0
20241106,145300,90098803,275,275,275,275,0
20241106,145200,90098803,275,274,275,274,21
20241106,145100,90093048,273,275,275,273,2
20241106,145000,90092500,273,273,273,273,1
20241106,144900,90092227,274,274,274,274,0
20241106,144800,90092227,274,274,274,274,8164
20241106,144700,87855291,274,274,274,274,0
20241106,144600,87855291,274,274,274,274,0
20241106,144500,87855291,274,274,274,274,0
20241106,144400,87855291,274,274,274,274,0
20241106,144300,87855291,274,276,276,274,2205
20241106,144200,87251119,274,274,274,274,0
20241106,144100,87251119,274,274,274,274,8
20241106,144000,87248927,274,276,276,274,37
20241106,143900,87238717,274,274,274,274,0
20241106,143800,87238717,274,274,274,274,0
20241106,143700,87238717,274,276,276,274,1001
20241106,143600,86962443,276,276,276,276,0
20241106,143500,86962443,276,276,276,276,0
20241106,143400,86962443,276,276,276,276,0
20241106,143300,86962443,276,276,276,276,0
20241106,143200,86962443,276,276,276,276,1
20241106,143100,86962167,274,274,274,273,30001
20241106,143000,78741894,276,276,276,276,42
20241106,142900,78730302,276,276,276,276,1
20241106,142800,78730026,276,276,276,276,0
20241106,142700,78730026,276,276,276,276,0
20241106,142600,78730026,276,276,276,276,1
20241106,142500,78729750,274,275,275,274,30001
20241106,142400,70503405,276,276,276,276,0
20241106,142300,70503405,276,276,276,276,0
20241106,142200,70503405,276,276,276,276,0
20241106,142100,70503405,276,276,276,276,0
20241106,142000,70503405,276,276,276,276,0
20241106,141900,70503405,276,276,276,276,0
20241106,141800,70503405,276,276,276,276,0
20241106,141700,70503405,276,276,276,276,2
20241106,141600,70502853,276,275,276,275,6048
20241106,141500,68839652,275,276,277,275,62495
20241106,141400,51538294,276,276,276,276,0
20241106,141300,51538294,276,276,276,276,0
20241106,141200,51538294,276,276,276,276,0
20241106,141100,51538294,276,276,276,276,0
20241106,141000,51538294,276,276,276,276,0
20241106,140900,51538294,276,276,276,276,1
20241106,140800,51538018,275,275,275,275,0
20241106,140700,51538018,275,275,275,275,0
20241106,140600,51538018,275,276,276,275,3
20241106,140500,51537192,276,276,276,276,1
20241106,140400,51536916,276,276,276,276,1
20241106,140300,51536640,275,275,275,275,0
20241106,140200,51536640,275,275,275,275,1
20241106,140100,51536365,276,275,276,275,2
20241106,140000,51535814,275,276,276,275,2503
20241106,135900,50847484,276,276,276,276,17
20241106,135800,50842792,276,276,276,276,3
20241106,135700,50841964,275,275,275,275,3204
20241106,135600,49960864,274,275,275,274,16514
20241106,135500,45419515,275,275,275,275,0
20241106,135400,45419515,275,275,275,275,0
20241106,135300,45419515,275,275,275,275,0
20241106,135200,45419515,275,275,275,275,1
20241106,135100,45419240,275,274,275,274,4000
20241106,135000,44322240,274,274,274,274,100
20241106,134900,44294840,274,274,274,274,1
20241106,134800,44294566,275,275,275,275,1643
20241106,134700,43842741,275,275,275,275,0
20241106,134600,43842741,275,275,275,275,1
20241106,134500,43842466,274,274,275,274,1026
20241106,134400,43560342,274,274,274,274,101
20241106,134300,43532668,274,274,274,274,602
20241106,134200,43367720,275,275,275,275,8139
20241106,134100,41129495,276,276,276,276,115
20241106,134000,41097755,276,276,276,276,21
20241106,133900,41091959,276,276,276,276,1
20241106,133800,41091683,275,275,275,275,1
20241106,133700,41091408,275,276,276,275,3
20241106,133600,41090582,277,277,277,277,1
20241106,133500,41090305,275,275,275,275,0
20241106,133400,41090305,275,277,277,275,3
20241106,133300,41089478,277,277,277,277,0
20241106,133200,41089478,277,275,277,275,3
20241106,133100,41088651,277,277,277,277,1
20241106,133000,41088374,277,277,277,277,1
20241106,132900,41088097,277,277,277,277,0
20241106,132800,41088097,277,277,277,277,0
20241106,132700,41088097,277,277,277,277,0
20241106,132600,41088097,277,277,277,277,0
20241106,132500,41088097,277,277,277,277,0
20241106,132400,41088097,277,277,277,277,0
20241106,132300,41088097,277,277,277,277,0
20241106,132200,41088097,277,277,277,277,0
20241106,132100,41088097,277,277,277,277,0
20241106,132000,41088097,277,277,277,277,0
20241106,131900,41088097,277,277,277,277,1
20241106,131800,41087820,275,276,276,275,3
20241106,131700,41086994,276,276,276,275,36
20241106,131600,41077059,276,276,276,276,0
20241106,131500,41077059,276,276,276,276,0
20241106,131400,41077059,276,276,276,276,0
20241106,131300,41077059,276,276,276,276,0
20241106,131200,41077059,276,276,276,275,603
20241106,131100,40910721,276,276,276,276,0
20241106,131000,40910721,276,276,276,276,0
20241106,130900,40910721,276,276,276,276,5
20241106,130800,40909341,276,276,276,276,0
20241106,130700,40909341,276,276,276,276,0
20241106,130600,40909341,276,276,276,276,1
20241106,130500,40909065,275,275,275,275,0
20241106,130400,40909065,275,275,275,275,0
20241106,130300,40909065,275,275,275,275,0
20241106,130200,40909065,275,275,275,275,0
20241106,130100,40909065,275,275,275,275,0
20241106,130000,40909065,275,275,275,275,0
20241106,125900,40909065,275,275,275,275,0
20241106,125800,40909065,275,275,275,275,0
20241106,125700,40909065,275,275,275,275,0
20241106,125600,40909065,275,275,275,275,0
20241106,125500,40909065,275,275,275,275,0
20241106,125400,40909065,275,275,275,275,0
20241106,125300,40909065,275,275,275,275,0
20241106,125200,40909065,275,275,275,275,0
20241106,125100,40909065,275,275,275,275,0
20241106,125000,40909065,275,275,275,275,0
20241106,124900,40909065,275,275,275,275,6
20241106,124800,40907415,276,276,276,276,0
20241106,124700,40907415,276,276,276,276,0
20241106,124600,40907415,276,276,276,276,5
20241106,124500,40906035,275,275,275,275,0
20241106,124400,40906035,275,275,275,275,0
20241106,124300,40906035,275,275,275,275,0
20241106,124200,40906035,275,275,275,275,0
20241106,124100,40906035,275,275,275,275,0
20241106,124000,40906035,275,276,276,275,6
20241106,123900,40904380,275,275,275,275,0
20241106,123800,40904380,275,275,275,275,0
20241106,123700,40904380,275,275,275,275,6953
20241106,123600,38992305,275,275,275,275,0
20241106,123500,38992305,275,276,276,275,21
20241106,123400,38986510,277,277,277,277,0
20241106,123300,38986510,277,277,277,277,1
20241106,123200,38986233,275,275,275,275,0
20241106,123100,38986233,275,275,275,275,5000
20241106,123000,37611233,275,275,275,275,0
20241106,122900,37611233,275,275,275,275,0
20241106,122800,37611233,275,275,275,275,1
20241106,122700,37610958,277,277,277,277,0
20241106,122600,37610958,277,277,277,277,0
20241106,122500,37610958,277,277,277,277,0
20241106,122400,37610958,277,277,277,277,0
20241106,122300,37610958,277,277,277,277,0
20241106,122200,37610958,277,277,277,277,0
20241106,122100,37610958,277,276,277,276,2
20241106,122000,37610405,277,276,277,276,49
20241106,121900,37596870,277,276,277,276,2001
20241106,121800,37044593,277,277,277,277,0
20241106,121700,37044593,277,277,277,277,0
20241106,121600,37044593,277,277,277,277,0
20241106,121500,37044593,277,277,277,276,3
20241106,121400,37043763,276,276,276,276,506
20241106,121300,36904107,276,276,276,276,0
20241106,121200,36904107,276,276,276,276,5
20241106,121100,36902727,276,276,276,276,0
20241106,121000,36902727,276,276,276,276,1044
20241106,120900,36614583,276,276,276,276,0
20241106,120800,36614583,276,276,276,276,0
20241106,120700,36614583,276,276,276,276,0
20241106,120600,36614583,276,276,276,276,303
20241106,120500,36530955,276,276,276,276,3606
20241106,120400,35535699,276,276,276,276,0
20241106,120300,35535699,276,276,276,276,0
20241106,120200,35535699,276,276,276,276,0
20241106,120100,35535699,276,276,276,276,0
20241106,120000,35535699,276,276,276,276,526
20241106,115900,35390523,276,276,276,276,10176
20241106,115800,32581947,276,276,276,276,0
20241106,115700,32581947,276,276,276,276,100
20241106,115600,32554347,276,276,276,276,1
20241106,115500,32554071,276,276,276,276,0
20241106,115400,32554071,276,276,276,276,0
20241106,115300,32554071,276,276,276,276,0
20241106,115200,32554071,276,276,276,276,0
20241106,115100,32554071,276,276,276,276,3612
20241106,115000,31557159,276,276,276,276,1306
20241106,114900,31196703,276,276,276,276,0
20241106,114800,31196703,276,276,276,276,2702
20241106,114700,30450951,277,277,277,277,823
20241106,114600,30222980,277,277,277,277,0
20241106,114500,30222980,277,277,277,277,0
20241106,114400,30222980,277,277,277,277,0
20241106,114300,30222980,277,277,277,277,0
20241106,114200,30222980,277,277,277,277,0
20241106,114100,30222980,277,277,277,277,3
20241106,114000,30222149,276,276,276,276,0
20241106,113900,30222149,276,276,276,276,7899
20241106,113800,28042025,276,275,276,275,85
20241106,113700,28018645,275,275,275,275,0
20241106,113600,28018645,275,275,275,275,60
20241106,113500,28002145,275,275,275,275,0
20241106,113400,28002145,275,275,275,275,0
20241106,113300,28002145,275,275,275,275,751
20241106,113200,27795620,275,275,275,275,0
20241106,113100,27795620,275,276,276,275,6496
20241106,113000,26009120,275,275,275,275,0
20241106,112900,26009120,275,275,275,275,10100
20241106,112800,23231620,276,276,276,276,1
20241106,112700,23231344,276,276,276,276,0
20241106,112600,23231344,276,276,276,276,2000
20241106,112500,22679344,276,276,276,276,0
20241106,112400,22679344,276,276,276,276,0
20241106,112300,22679344,276,276,276,276,41
20241106,112200,22668028,277,277,277,277,0
20241106,112100,22668028,277,277,277,277,0
20241106,112000,22668028,277,277,277,277,0
20241106,111900,22668028,277,276,277,276,250
20241106,111800,22599027,276,276,276,276,4751
20241106,111700,21287751,276,276,276,276,0
20241106,111600,21287751,276,276,276,276,0
20241106,111500,21287751,276,276,276,276,5
20241106,111400,21286371,276,276,276,276,0
20241106,111300,21286371,276,276,276,276,0
20241106,111200,21286371,276,276,276,276,80
20241106,111100,21264291,277,277,277,277,0
20241106,111000,21264291,277,277,277,277,4
20241106,110900,21263183,277,277,277,277,0
20241106,110800,21263183,277,277,277,277,0
20241106,110700,21263183,277,277,277,277,0
20241106,110600,21263183,277,277,277,277,1
20241106,110500,21262906,276,276,276,276,125
20241106,110400,21228406,276,276,276,276,50
20241106,110300,21214606,277,277,277,277,36
20241106,110200,21204634,277,276,277,276,2017
20241106,110100,20647935,276,276,276,276,0
20241106,110000,20647935,276,276,276,276,23
20241106,105900,20641587,275,275,275,275,0
20241106,105800,20641587,275,276,276,275,8109
20241106,105700,18411507,276,276,276,276,0
20241106,105600,18411507,276,276,276,276,5
20241106,105500,18410127,276,276,276,276,0
20241106,105400,18410127,276,276,276,276,0
20241106,105300,18410127,276,276,276,276,4
20241106,105200,18409023,276,276,276,276,0
20241106,105100,18409023,276,276,276,276,0
20241106,105000,18409023,276,276,276,276,30
20241106,104900,18400743,276,276,276,276,51
20241106,104800,18386667,276,276,276,276,0
20241106,104700,18386667,276,276,276,276,0
20241106,104600,18386667,276,276,276,276,0
20241106,104500,18386667,276,276,276,276,496
20241106,104400,18249771,276,276,276,276,0
20241106,104300,18249771,276,276,276,276,46
20241106,104200,18237075,276,276,276,276,5
20241106,104100,18235695,276,276,276,276,0
20241106,104000,18235695,276,276,276,276,0
20241106,103900,18235695,276,276,276,276,0
20241106,103800,18235695,276,276,276,276,496
20241106,103700,18098799,277,276,277,276,601
20241106,103600,17932922,275,275,275,275,42679
20241106,103500,6196197,276,276,276,276,110
20241106,103400,6165837,275,275,275,275,7
20241106,103300,6163912,276,276,276,276,7211
20241106,103200,4173676,276,276,276,276,0
20241106,103100,4173676,276,276,276,276,1
20241106,103000,4173400,277,277,277,277,0
20241106,102900,4173400,277,277,277,277,0
20241106,102800,4173400,277,277,277,277,0
20241106,102700,4173400,277,277,277,277,0
20241106,102600,4173400,277,277,277,277,0
20241106,102500,4173400,277,277,277,277,0
20241106,102400,4173400,277,277,277,277,0
20241106,102300,4173400,277,277,277,277,15
20241106,102200,4169245,277,277,277,277,0
20241106,102100,4169245,277,277,277,277,0
20241106,102000,4169245,277,277,277,277,4
20241106,101900,4168137,276,276,276,276,0
20241106,101800,4168137,276,276,276,276,0
20241106,101700,4168137,276,276,276,276,0
20241106,101600,4168137,276,276,276,276,10
20241106,101500,4165377,277,277,277,277,0
20241106,101400,4165377,277,277,277,277,0
20241106,101300,4165377,277,277,277,277,93
20241106,101200,4139616,276,276,276,276,0
20241106,101100,4139616,276,276,276,276,50
20241106,101000,4125816,276,276,276,276,1
20241106,100900,4125540,276,276,276,276,150
20241106,100800,4084140,277,277,277,277,54
20241106,100700,4069182,276,276,276,276,0
20241106,100600,4069182,276,276,276,276,0
20241106,100500,4069182,276,276,276,276,0
20241106,100400,4069182,276,276,276,276,20
20241106,100300,4063662,276,276,276,276,237
20241106,100200,3998250,276,276,276,276,0
20241106,100100,3998250,276,276,276,276,70
20241106,100000,3978930,276,276,276,276,0
20241106,095900,3978930,276,276,276,276,30
20241106,095800,3970650,276,276,276,276,96
20241106,095700,3944154,276,276,276,276,17
20241106,095600,3939462,277,276,277,276,231
20241106,095500,3875705,276,276,276,276,0
20241106,095400,3875705,276,276,276,276,1
20241106,095300,3875429,277,277,277,277,726
20241106,095200,3674327,277,277,277,277,100
20241106,095100,3646627,276,276,276,276,0
20241106,095000,3646627,276,276,276,276,0
20241106,094900,3646627,276,276,276,276,1
20241106,094800,3646351,277,277,277,277,1
20241106,094700,3646074,276,277,277,276,2
20241106,094600,3645521,276,276,276,276,1
20241106,094500,3645245,277,277,277,277,0
20241106,094400,3645245,277,277,277,277,0
20241106,094300,3645245,277,277,277,277,0
20241106,094200,3645245,277,277,277,277,69
20241106,094100,3626132,277,277,277,277,7
20241106,094000,3624193,277,277,277,277,0
20241106,093900,3624193,277,277,277,277,0
20241106,093800,3624193,277,277,277,277,951
20241106,093700,3360766,276,276,276,276,0
20241106,093600,3360766,276,276,276,276,0
20241106,093500,3360766,276,276,276,276,123
20241106,093400,3326818,277,277,277,277,0
20241106,093300,3326818,277,277,277,277,0
20241106,093200,3326818,277,277,277,277,0
20241106,093100,3326818,277,278,278,277,1345
20241106,093000,2954153,277,277,277,277,0
20241106,092900,2954153,277,277,277,277,0
20241106,092800,2954153,277,277,277,277,0
20241106,092700,2954153,277,277,277,277,2
20241106,092600,2953599,278,278,278,278,10
20241106,092500,2950819,278,278,278,278,0
20241106,092400,2950819,278,278,278,278,11
20241106,092300,2947761,278,278,278,278,0
20241106,092200,2947761,278,278,278,278,4
20241106,092100,2946649,278,278,278,278,1
20241106,092000,2946371,277,277,277,277,0
20241106,091900,2946371,277,278,278,277,2
20241106,091800,2945816,277,277,277,277,0
20241106,091700,2945816,277,278,278,277,2
20241106,091600,2945261,277,278,278,277,2
20241106,091500,2944706,278,278,278,278,0
20241106,091400,2944706,278,278,278,278,8
20241106,091300,2942482,278,278,278,278,0
20241106,091200,2942482,278,278,278,278,1
20241106,091100,2942204,277,277,277,277,164
20241106,091000,2896776,276,276,276,276,0
20241106,090900,2896776,276,276,276,276,6925
20241106,090800,985476,277,277,277,277,0
20241106,090700,985476,277,277,277,277,0
20241106,090600,985476,277,276,277,276,1074
20241106,090500,689022,277,277,277,277,6
20241106,090400,687360,277,277,277,277,142
20241106,090300,648026,277,278,278,277,1659
20241106,090200,188482,277,277,277,277,2
20241106,090100,187928,278,278,278,278,8
20241106,090000,185704,278,278,278,278,668