stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241101,190200,95865525,689,689,689,689,2087
20241101,190100,95865525,689,689,689,689,0
20241101,190000,95865525,689,689,689,689,0
20241101,185900,95865525,689,689,689,689,0
20241101,185800,95865525,689,689,689,689,0
20241101,185700,95865525,689,689,689,689,0
20241101,185600,95865525,689,689,689,689,0
20241101,185500,95865525,689,689,689,689,0
20241101,185400,95865525,689,689,689,689,0
20241101,185300,95865525,689,689,689,689,0
20241101,185200,95865525,689,689,689,689,0
20241101,185100,95865525,689,689,689,689,0
20241101,185000,95865525,689,689,689,689,0
20241101,184900,95865525,689,689,689,689,0
20241101,184800,95865525,689,689,689,689,0
20241101,184700,95865525,689,689,689,689,0
20241101,184600,95865525,689,689,689,689,0
20241101,184500,95865525,689,689,689,689,0
20241101,184400,95865525,689,689,689,689,0
20241101,184300,95865525,689,689,689,689,0
20241101,184200,95865525,689,689,689,689,0
20241101,184100,95865525,689,689,689,689,0
20241101,184000,95865525,689,689,689,689,0
20241101,183900,95865525,689,689,689,689,0
20241101,183800,95865525,689,689,689,689,0
20241101,183700,95865525,689,689,689,689,0
20241101,183600,95865525,689,689,689,689,0
20241101,183500,95865525,689,689,689,689,0
20241101,183400,95865525,689,689,689,689,0
20241101,183300,95865525,689,689,689,689,0
20241101,183200,95865525,689,689,689,689,2087
20241101,183100,95865525,689,689,689,689,0
20241101,183000,95865525,689,689,689,689,0
20241101,182900,95865525,689,689,689,689,0
20241101,182800,95865525,689,689,689,689,0
20241101,182700,95865525,689,689,689,689,0
20241101,182600,95865525,689,689,689,689,0
20241101,182500,95865525,689,689,689,689,0
20241101,182400,95865525,689,689,689,689,0
20241101,182300,95865525,689,689,689,689,0
20241101,182200,95865525,689,689,689,689,0
20241101,182100,95865525,689,689,689,689,0
20241101,182000,95865525,689,689,689,689,0
20241101,181900,95865525,689,689,689,689,0
20241101,181800,95865525,689,689,689,689,0
20241101,181700,95865525,689,689,689,689,0
20241101,181600,95865525,689,689,689,689,0
20241101,181500,95865525,689,689,689,689,0
20241101,181400,95865525,689,689,689,689,0
20241101,181300,95865525,689,689,689,689,0
20241101,181200,95865525,689,689,689,689,0
20241101,181100,95865525,689,689,689,689,0
20241101,181000,95865525,689,689,689,689,0
20241101,180900,95865525,689,689,689,689,0
20241101,180800,95865525,689,689,689,689,0
20241101,180700,95865525,689,689,689,689,0
20241101,180600,95865525,689,689,689,689,0
20241101,180500,95865525,689,689,689,689,0
20241101,180400,95865525,689,689,689,689,0
20241101,180300,95865525,689,689,689,689,0
20241101,180200,95865525,689,689,689,689,2087
20241101,180100,95865525,689,689,689,689,0
20241101,180000,95865525,689,689,689,689,0
20241101,175900,95865525,689,689,689,689,0
20241101,175800,95865525,689,689,689,689,0
20241101,175700,95865525,689,689,689,689,0
20241101,175600,95865525,689,689,689,689,0
20241101,175500,95865525,689,689,689,689,0
20241101,175400,95865525,689,689,689,689,0
20241101,175300,95865525,689,689,689,689,0
20241101,175200,95865525,689,689,689,689,0
20241101,175100,95865525,689,689,689,689,0
20241101,175000,95865525,689,689,689,689,0
20241101,174900,95865525,689,689,689,689,0
20241101,174800,95865525,689,689,689,689,0
20241101,174700,95865525,689,689,689,689,0
20241101,174600,95865525,689,689,689,689,0
20241101,174500,95865525,689,689,689,689,0
20241101,174400,95865525,689,689,689,689,0
20241101,174300,95865525,689,689,689,689,0
20241101,174200,95865525,689,689,689,689,0
20241101,174100,95865525,689,689,689,689,0
20241101,174000,95865525,689,689,689,689,0
20241101,173900,95865525,689,689,689,689,0
20241101,173800,95865525,689,689,689,689,0
20241101,173700,95865525,689,689,689,689,0
20241101,173600,95865525,689,689,689,689,0
20241101,173500,95865525,689,689,689,689,0
20241101,173400,95865525,689,689,689,689,0
20241101,173300,95865525,689,689,689,689,0
20241101,173200,95865525,689,689,689,689,2087
20241101,173100,95865525,689,689,689,689,0
20241101,173000,95865525,689,689,689,689,0
20241101,172900,95865525,689,689,689,689,0
20241101,172800,95865525,689,689,689,689,0
20241101,172700,95865525,689,689,689,689,0
20241101,172600,95865525,689,689,689,689,0
20241101,172500,95865525,689,689,689,689,0
20241101,172400,95865525,689,689,689,689,0
20241101,172300,95865525,689,689,689,689,0
20241101,172200,95865525,689,689,689,689,0
20241101,172100,95865525,689,689,689,689,0
20241101,172000,95865525,689,689,689,689,0
20241101,171900,95865525,689,689,689,689,0
20241101,171800,95865525,689,689,689,689,0
20241101,171700,95865525,689,689,689,689,0
20241101,171600,95865525,689,689,689,689,0
20241101,171500,95865525,689,689,689,689,0
20241101,171400,95865525,689,689,689,689,0
20241101,171300,95865525,689,689,689,689,0
20241101,171200,95865525,689,689,689,689,0
20241101,171100,95865525,689,689,689,689,0
20241101,171000,95865525,689,689,689,689,0
20241101,170900,95865525,689,689,689,689,0
20241101,170800,95865525,689,689,689,689,0
20241101,170700,95865525,689,689,689,689,0
20241101,170600,95865525,689,689,689,689,0
20241101,170500,95865525,689,689,689,689,0
20241101,170400,95865525,689,689,689,689,0
20241101,170300,95865525,689,689,689,689,0
20241101,170200,95865525,689,689,689,689,2087
20241101,170100,95865525,689,689,689,689,0
20241101,170000,95865525,689,689,689,689,0
20241101,165900,95865525,689,689,689,689,0
20241101,165800,95865525,689,689,689,689,0
20241101,165700,95865525,689,689,689,689,0
20241101,165600,95865525,689,689,689,689,0
20241101,165500,95865525,689,689,689,689,0
20241101,165400,95865525,689,689,689,689,0
20241101,165300,95865525,689,689,689,689,0
20241101,165200,95865525,689,689,689,689,0
20241101,165100,95865525,689,689,689,689,0
20241101,165000,95865525,689,689,689,689,0
20241101,164900,95865525,689,689,689,689,0
20241101,164800,95865525,689,689,689,689,0
20241101,164700,95865525,689,689,689,689,0
20241101,164600,95865525,689,689,689,689,0
20241101,164500,95865525,689,689,689,689,0
20241101,164400,95865525,689,689,689,689,0
20241101,164300,95865525,689,689,689,689,0
20241101,164200,95865525,689,689,689,689,0
20241101,164100,95865525,689,689,689,689,0
20241101,164000,95865525,689,689,689,689,0
20241101,163900,95865525,689,689,689,689,0
20241101,163800,95865525,689,689,689,689,0
20241101,163700,95865525,689,689,689,689,0
20241101,163600,95865525,689,689,689,689,0
20241101,163500,95865525,689,689,689,689,0
20241101,163400,95865525,689,689,689,689,0
20241101,163300,95865525,689,689,689,689,0
20241101,163200,95865525,689,689,689,689,2087
20241101,163100,95865525,689,689,689,689,0
20241101,163000,95865525,689,689,689,689,0
20241101,162900,95865525,689,689,689,689,0
20241101,162800,95865525,689,689,689,689,0
20241101,162700,95865525,689,689,689,689,0
20241101,162600,95865525,689,689,689,689,0
20241101,162500,95865525,689,689,689,689,0
20241101,162400,95865525,689,689,689,689,0
20241101,162300,95865525,689,689,689,689,0
20241101,162200,95865525,689,689,689,689,0
20241101,162100,95865525,689,689,689,689,0
20241101,162000,95865525,689,689,689,689,0
20241101,161900,95865525,689,689,689,689,0
20241101,161800,95865525,689,689,689,689,0
20241101,161700,95865525,689,689,689,689,0
20241101,161600,95865525,689,689,689,689,0
20241101,161500,95865525,689,689,689,689,0
20241101,161400,95865525,689,689,689,689,0
20241101,161300,95865525,689,689,689,689,0
20241101,161200,95865525,689,689,689,689,0
20241101,161100,95865525,689,689,689,689,0
20241101,161000,95865525,689,689,689,689,0
20241101,160900,95865525,689,689,689,689,0
20241101,160800,95865525,689,689,689,689,0
20241101,160700,95865525,689,689,689,689,0
20241101,160600,95865525,689,689,689,689,0
20241101,160500,95865525,689,689,689,689,0
20241101,160400,95865525,689,689,689,689,0
20241101,160300,95865525,689,689,689,689,0
20241101,160200,95865525,689,689,689,689,2087
20241101,160100,95865525,689,689,689,689,0
20241101,160000,95865525,689,689,689,689,0
20241101,155900,95865525,689,689,689,689,0
20241101,155800,95865525,689,689,689,689,0
20241101,155700,95865525,689,689,689,689,0
20241101,155600,95865525,689,689,689,689,0
20241101,155500,95865525,689,689,689,689,0
20241101,155400,95865525,689,689,689,689,0
20241101,155300,95865525,689,689,689,689,0
20241101,155200,95865525,689,689,689,689,0
20241101,155100,95865525,689,689,689,689,0
20241101,155000,95865525,689,689,689,689,0
20241101,154900,95865525,689,689,689,689,0
20241101,154800,95865525,689,689,689,689,0
20241101,154700,95865525,689,689,689,689,0
20241101,154600,95865525,689,689,689,689,0
20241101,154500,95865525,689,689,689,689,0
20241101,154400,95865525,689,689,689,689,0
20241101,154300,95865525,689,689,689,689,0
20241101,154200,95865525,689,689,689,689,0
20241101,154100,95865525,689,689,689,689,0
20241101,154000,95865525,689,689,689,689,0
20241101,153900,95865525,689,689,689,689,0
20241101,153800,95865525,689,689,689,689,0
20241101,153700,95865525,689,689,689,689,0
20241101,153600,95865525,689,689,689,689,0
20241101,153500,95865525,689,689,689,689,0
20241101,153400,95865525,689,689,689,689,0
20241101,153300,95865525,689,689,689,689,0
20241101,153200,95865525,689,689,689,689,2087
20241101,153100,95865525,689,689,689,689,0
20241101,153000,95865525,689,689,689,689,2087
20241101,152900,94427582,689,689,689,689,0
20241101,152800,94427582,689,689,689,689,0
20241101,152700,94427582,689,689,689,689,0
20241101,152600,94427582,689,689,689,689,0
20241101,152500,94427582,689,689,689,689,0
20241101,152400,94427582,689,689,689,689,0
20241101,152300,94427582,689,689,689,689,0
20241101,152200,94427582,689,689,689,689,0
20241101,152100,94427582,689,689,689,689,0
20241101,152000,94427582,689,689,689,689,0
20241101,151900,94427582,689,689,689,689,0
20241101,151800,94427582,689,689,689,689,50
20241101,151700,94393132,689,689,689,689,180
20241101,151600,94269112,689,689,689,689,0
20241101,151500,94269112,689,689,689,689,0
20241101,151400,94269112,689,689,689,689,0
20241101,151300,94269112,689,689,689,689,0
20241101,151200,94269112,689,690,690,689,104
20241101,151100,94197452,690,690,690,690,0
20241101,151000,94197452,690,690,690,690,0
20241101,150900,94197452,690,690,690,690,0
20241101,150800,94197452,690,690,690,690,1
20241101,150700,94196762,690,690,690,690,500
20241101,150600,93851762,690,690,690,690,1
20241101,150500,93851072,689,687,689,687,1303
20241101,150400,92954691,688,688,688,688,3880
20241101,150300,90285251,689,689,689,689,692
20241101,150200,89808463,689,689,689,689,805
20241101,150100,89253818,689,689,689,689,195
20241101,150000,89119463,690,690,690,690,1
20241101,145900,89118773,690,690,690,690,0
20241101,145800,89118773,690,690,690,690,0
20241101,145700,89118773,690,690,690,690,100
20241101,145600,89049773,690,690,690,690,1
20241101,145500,89049083,688,688,688,688,0
20241101,145400,89049083,688,688,688,688,0
20241101,145300,89049083,688,688,688,688,0
20241101,145200,89049083,688,688,688,688,0
20241101,145100,89049083,688,688,688,688,0
20241101,145000,89049083,688,688,688,688,0
20241101,144900,89049083,688,688,688,688,0
20241101,144800,89049083,688,688,688,688,0
20241101,144700,89049083,688,688,688,688,0
20241101,144600,89049083,688,688,688,688,0
20241101,144500,89049083,688,688,688,688,335
20241101,144400,88818603,688,688,688,688,115
20241101,144300,88739483,690,690,690,690,0
20241101,144200,88739483,690,690,690,690,11
20241101,144100,88731893,690,690,690,690,100
20241101,144000,88662893,690,690,690,690,53
20241101,143900,88626323,690,690,690,690,0
20241101,143800,88626323,690,688,690,688,2198
20241101,143700,87113703,686,686,686,686,0
20241101,143600,87113703,686,686,686,686,0
20241101,143500,87113703,686,686,686,686,600
20241101,143400,86702103,689,689,689,689,0
20241101,143300,86702103,689,689,689,689,0
20241101,143200,86702103,689,689,689,689,0
20241101,143100,86702103,689,689,689,689,0
20241101,143000,86702103,689,688,689,683,7126
20241101,142900,81818000,688,689,689,688,69
20241101,142800,81770491,690,690,690,690,0
20241101,142700,81770491,690,690,690,690,5
20241101,142600,81767041,690,690,690,690,0
20241101,142500,81767041,690,690,690,690,0
20241101,142400,81767041,690,689,690,689,4407
20241101,142300,78730184,689,689,689,689,1
20241101,142200,78729495,689,689,689,689,25
20241101,142100,78712270,689,689,690,689,114
20241101,142000,78633714,689,689,689,689,0
20241101,141900,78633714,689,689,689,689,0
20241101,141800,78633714,689,689,689,689,0
20241101,141700,78633714,689,689,689,689,0
20241101,141600,78633714,689,689,689,689,37
20241101,141500,78608221,690,690,690,690,20
20241101,141400,78594421,690,690,690,690,0
20241101,141300,78594421,690,690,690,690,0
20241101,141200,78594421,690,690,690,690,55
20241101,141100,78556471,690,690,690,690,0
20241101,141000,78556471,690,690,690,690,0
20241101,140900,78556471,690,690,690,690,100
20241101,140800,78487471,690,690,690,690,0
20241101,140700,78487471,690,690,690,690,0
20241101,140600,78487471,690,690,690,690,0
20241101,140500,78487471,690,690,690,690,0
20241101,140400,78487471,690,690,690,690,0
20241101,140300,78487471,690,690,690,690,0
20241101,140200,78487471,690,690,690,690,0
20241101,140100,78487471,690,690,690,690,0
20241101,140000,78487471,690,690,690,690,0
20241101,135900,78487471,690,690,690,690,0
20241101,135800,78487471,690,690,690,690,500
20241101,135700,78142471,687,687,687,687,0
20241101,135600,78142471,687,689,689,687,2410
20241101,135500,76484430,690,690,690,690,120
20241101,135400,76401630,689,689,689,689,210
20241101,135300,76256940,690,690,690,690,63
20241101,135200,76213470,690,690,690,690,237
20241101,135100,76049940,690,690,690,690,1000
20241101,135000,75359940,690,690,690,690,0
20241101,134900,75359940,690,690,690,690,111
20241101,134800,75283350,690,690,690,690,0
20241101,134700,75283350,690,690,690,690,10
20241101,134600,75276450,690,690,690,690,0
20241101,134500,75276450,690,688,690,688,1602
20241101,134400,74174070,688,688,688,688,100
20241101,134300,74105270,688,688,688,688,3
20241101,134200,74103206,689,689,689,689,1140
20241101,134100,73317746,689,689,689,689,0
20241101,134000,73317746,689,689,689,689,1000
20241101,133900,72628746,690,690,690,690,0
20241101,133800,72628746,690,690,690,690,0
20241101,133700,72628746,690,690,690,690,0
20241101,133600,72628746,690,690,690,690,0
20241101,133500,72628746,690,690,690,690,0
20241101,133400,72628746,690,690,690,690,500
20241101,133300,72283746,690,690,690,690,0
20241101,133200,72283746,690,690,690,690,10
20241101,133100,72276846,690,690,690,690,0
20241101,133000,72276846,690,690,690,689,2103
20241101,132900,70827276,689,689,689,689,0
20241101,132800,70827276,689,689,689,689,4000
20241101,132700,68071276,688,688,688,688,1000
20241101,132600,67383276,689,689,689,689,19
20241101,132500,67370185,689,689,689,689,0
20241101,132400,67370185,689,689,689,689,1040
20241101,132300,66653625,688,688,688,688,0
20241101,132200,66653625,688,688,688,688,0
20241101,132100,66653625,688,688,688,688,0
20241101,132000,66653625,688,688,688,688,0
20241101,131900,66653625,688,688,688,688,100
20241101,131800,66584825,691,691,691,691,0
20241101,131700,66584825,691,691,691,691,3
20241101,131600,66582752,690,690,690,690,0
20241101,131500,66582752,690,690,690,690,0
20241101,131400,66582752,690,690,690,690,100
20241101,131300,66513752,691,690,691,690,6
20241101,131200,66509611,690,690,690,690,0
20241101,131100,66509611,690,690,690,690,0
20241101,131000,66509611,690,690,690,690,700
20241101,130900,66026611,691,691,691,691,1
20241101,130800,66025920,688,689,689,688,1161
20241101,130700,65226651,688,688,688,688,50
20241101,130600,65192251,688,688,688,688,0
20241101,130500,65192251,688,688,688,688,792
20241101,130400,64647355,689,689,689,689,5
20241101,130300,64643910,691,691,691,691,5
20241101,130200,64640455,691,691,691,691,3010
20241101,130100,62560545,691,691,691,691,0
20241101,130000,62560545,691,691,691,691,0
20241101,125900,62560545,691,691,691,691,3
20241101,125800,62558472,691,691,691,691,0
20241101,125700,62558472,691,691,691,691,1
20241101,125600,62557781,688,691,691,688,1096
20241101,125500,61803445,691,691,691,691,1
20241101,125400,61802754,690,690,690,690,0
20241101,125300,61802754,690,690,690,690,0
20241101,125200,61802754,690,690,690,690,155
20241101,125100,61695804,690,690,690,690,0
20241101,125000,61695804,690,691,691,690,1099
20241101,124900,60936405,691,691,691,691,2
20241101,124800,60935023,691,691,691,691,0
20241101,124700,60935023,691,690,691,690,109
20241101,124600,60859806,691,691,691,691,10
20241101,124500,60852896,688,689,689,688,7712
20241101,124400,55543896,692,692,692,692,6
20241101,124300,55539744,690,690,690,690,3153
20241101,124200,53364174,690,690,690,690,2100
20241101,124100,51915174,690,690,690,690,0
20241101,124000,51915174,690,690,690,690,0
20241101,123900,51915174,690,690,690,690,970
20241101,123800,51245874,693,693,693,693,1
20241101,123700,51245181,690,690,690,690,0
20241101,123600,51245181,690,690,690,690,0
20241101,123500,51245181,690,690,690,690,0
20241101,123400,51245181,690,690,690,690,0
20241101,123300,51245181,690,690,690,690,0
20241101,123200,51245181,690,690,690,690,0
20241101,123100,51245181,690,690,690,690,0
20241101,123000,51245181,690,690,690,690,0
20241101,122900,51245181,690,690,690,690,0
20241101,122800,51245181,690,690,690,690,0
20241101,122700,51245181,690,690,690,690,647
20241101,122600,50798751,693,693,693,693,0
20241101,122500,50798751,693,693,693,693,0
20241101,122400,50798751,693,693,693,693,0
20241101,122300,50798751,693,693,693,693,0
20241101,122200,50798751,693,693,693,693,0
20241101,122100,50798751,693,693,693,693,0
20241101,122000,50798751,693,693,693,693,0
20241101,121900,50798751,693,693,693,693,0
20241101,121800,50798751,693,693,693,693,0
20241101,121700,50798751,693,693,693,693,0
20241101,121600,50798751,693,693,693,693,10
20241101,121500,50791821,693,693,693,693,0
20241101,121400,50791821,693,693,693,693,0
20241101,121300,50791821,693,693,693,693,0
20241101,121200,50791821,693,693,693,693,7
20241101,121100,50786970,694,694,694,694,0
20241101,121000,50786970,694,694,694,694,2
20241101,120900,50785582,694,694,694,694,0
20241101,120800,50785582,694,694,694,694,51
20241101,120700,50750188,694,694,694,694,30
20241101,120600,50729368,694,694,694,694,144
20241101,120500,50629432,694,694,694,694,0
20241101,120400,50629432,694,694,694,694,0
20241101,120300,50629432,694,694,694,694,0
20241101,120200,50629432,694,694,694,694,223
20241101,120100,50474670,694,690,694,690,826
20241101,120000,49904726,694,694,694,694,0
20241101,115900,49904726,694,694,694,694,10
20241101,115800,49897786,694,694,694,694,0
20241101,115700,49897786,694,691,694,690,238
20241101,115600,49733557,690,690,690,690,0
20241101,115500,49733557,690,691,691,690,12500
20241101,115400,41105357,696,696,696,696,0
20241101,115300,41105357,696,692,696,692,1931
20241101,115200,39769101,692,692,692,692,0
20241101,115100,39769101,692,692,692,692,0
20241101,115000,39769101,692,692,692,692,0
20241101,114900,39769101,692,692,692,692,0
20241101,114800,39769101,692,692,692,692,0
20241101,114700,39769101,692,692,692,692,1
20241101,114600,39768409,692,692,692,692,0
20241101,114500,39768409,692,692,692,692,0
20241101,114400,39768409,692,692,692,692,86
20241101,114300,39708897,696,696,696,696,0
20241101,114200,39708897,696,696,696,696,0
20241101,114100,39708897,696,696,696,696,7
20241101,114000,39704025,695,695,695,695,199
20241101,113900,39565720,695,695,695,695,0
20241101,113800,39565720,695,695,695,695,0
20241101,113700,39565720,695,695,695,695,60
20241101,113600,39524020,695,695,695,695,50
20241101,113500,39489270,695,695,695,695,12
20241101,113400,39480930,695,695,695,695,0
20241101,113300,39480930,695,695,695,695,0
20241101,113200,39480930,695,695,695,695,2
20241101,113100,39479540,695,695,695,695,54
20241101,113000,39442010,695,695,695,695,0
20241101,112900,39442010,695,695,695,695,35
20241101,112800,39417685,695,695,695,695,600
20241101,112700,39000685,695,695,695,695,0
20241101,112600,39000685,695,695,695,695,0
20241101,112500,39000685,695,695,695,695,1
20241101,112400,38999990,695,695,695,695,0
20241101,112300,38999990,695,695,695,695,0
20241101,112200,38999990,695,695,695,695,0
20241101,112100,38999990,695,695,695,695,0
20241101,112000,38999990,695,695,695,695,0
20241101,111900,38999990,695,695,695,695,5
20241101,111800,38996515,695,695,695,695,1065
20241101,111700,38256340,695,695,695,695,1100
20241101,111600,37491840,695,695,695,695,0
20241101,111500,37491840,695,695,695,695,0
20241101,111400,37491840,695,695,695,695,0
20241101,111300,37491840,695,695,695,695,0
20241101,111200,37491840,695,695,695,695,25
20241101,111100,37474465,695,695,695,695,3
20241101,111000,37472380,695,695,695,695,1
20241101,110900,37471685,695,695,695,695,0
20241101,110800,37471685,695,695,695,695,1
20241101,110700,37470990,695,695,695,695,4
20241101,110600,37468210,692,692,692,692,2467
20241101,110500,35761046,692,692,692,692,0
20241101,110400,35761046,692,692,692,692,0
20241101,110300,35761046,692,692,692,692,0
20241101,110200,35761046,692,692,692,692,4001
20241101,110100,32992354,692,692,692,692,0
20241101,110000,32992354,692,692,692,692,0
20241101,105900,32992354,692,692,692,692,0
20241101,105800,32992354,692,692,692,692,514
20241101,105700,32636666,694,694,694,694,0
20241101,105600,32636666,694,694,694,694,10
20241101,105500,32629726,694,694,694,694,60
20241101,105400,32588086,695,695,695,695,0
20241101,105300,32588086,695,695,695,695,0
20241101,105200,32588086,695,695,695,695,0
20241101,105100,32588086,695,695,695,695,6
20241101,105000,32583916,690,690,690,690,0
20241101,104900,32583916,690,690,690,690,0
20241101,104800,32583916,690,690,690,690,0
20241101,104700,32583916,690,690,690,690,182
20241101,104600,32458336,690,690,690,690,2
20241101,104500,32456956,689,689,689,689,0
20241101,104400,32456956,689,689,689,689,0
20241101,104300,32456956,689,691,691,689,3931
20241101,104200,29745392,695,694,695,694,32
20241101,104100,29723182,691,691,691,691,0
20241101,104000,29723182,691,693,693,691,5516
20241101,103900,25907626,693,693,693,693,0
20241101,103800,25907626,693,693,693,693,0
20241101,103700,25907626,693,693,693,693,0
20241101,103600,25907626,693,693,693,693,0
20241101,103500,25907626,693,693,693,693,10
20241101,103400,25900696,693,693,693,693,0
20241101,103300,25900696,693,693,693,693,0
20241101,103200,25900696,693,693,693,693,554
20241101,103100,25516774,693,693,693,693,0
20241101,103000,25516774,693,693,693,693,0
20241101,102900,25516774,693,693,693,693,1
20241101,102800,25516081,693,693,693,693,0
20241101,102700,25516081,693,693,693,693,0
20241101,102600,25516081,693,693,693,693,0
20241101,102500,25516081,693,691,693,690,355
20241101,102400,25271116,692,692,692,692,0
20241101,102300,25271116,692,692,692,692,1
20241101,102200,25270424,692,692,692,692,7
20241101,102100,25265580,692,692,692,692,20
20241101,102000,25251740,692,692,692,692,20
20241101,101900,25237900,693,694,694,693,30
20241101,101800,25217100,694,694,694,694,22
20241101,101700,25201832,690,690,690,690,0
20241101,101600,25201832,690,690,690,690,1915
20241101,101500,23880482,691,691,691,691,100
20241101,101400,23811382,690,690,690,690,2510
20241101,101300,22079482,693,690,693,690,11
20241101,101200,22071889,690,690,690,690,1390
20241101,101100,21112789,690,691,694,690,2088
20241101,101000,19671921,693,693,693,693,2
20241101,100900,19670535,691,691,691,690,3339
20241101,100800,17365425,694,691,694,691,756
20241101,100700,16843020,691,695,695,691,130
20241101,100600,16753182,695,695,695,695,28
20241101,100500,16733722,691,695,695,691,1036
20241101,100400,16017814,691,692,697,691,2644
20241101,100300,14189642,697,697,697,693,718
20241101,100200,13692016,697,697,697,697,7
20241101,100100,13687137,695,695,695,695,0
20241101,100000,13687137,695,695,695,695,1
20241101,095900,13686442,693,693,693,693,0
20241101,095800,13686442,693,693,693,693,1000
20241101,095700,12993442,693,693,693,693,310
20241101,095600,12778612,698,698,698,698,38
20241101,095500,12752088,698,698,698,698,8
20241101,095400,12746504,698,695,698,694,295
20241101,095300,12541665,698,698,698,698,0
20241101,095200,12541665,698,698,698,698,2
20241101,095100,12540269,698,694,698,694,1006
20241101,095000,11842086,698,698,698,698,5
20241101,094900,11838596,698,698,698,698,3
20241101,094800,11836502,698,698,698,694,775
20241101,094700,11298173,698,698,698,698,241
20241101,094600,11129955,698,699,699,696,3616
20241101,094500,8612836,699,699,699,699,2
20241101,094400,8611438,699,699,699,699,0
20241101,094300,8611438,699,699,699,699,1
20241101,094200,8610739,699,699,699,699,0
20241101,094100,8610739,699,699,699,699,0
20241101,094000,8610739,699,699,699,699,0
20241101,093900,8610739,699,699,699,699,0
20241101,093800,8610739,699,699,699,699,40
20241101,093700,8582779,699,699,699,699,150
20241101,093600,8477929,699,699,699,699,10
20241101,093500,8470939,699,699,699,699,0
20241101,093400,8470939,699,699,699,699,0
20241101,093300,8470939,699,699,699,699,0
20241101,093200,8470939,699,699,699,699,7
20241101,093100,8466046,698,698,698,698,0
20241101,093000,8466046,698,699,699,698,38
20241101,092900,8439485,696,696,696,696,0
20241101,092800,8439485,696,697,697,696,50
20241101,092700,8404638,699,699,699,699,0
20241101,092600,8404638,699,699,699,699,0
20241101,092500,8404638,699,699,699,699,22
20241101,092400,8389260,699,699,699,699,21
20241101,092300,8374581,697,700,700,697,41
20241101,092200,8345992,700,700,700,700,0
20241101,092100,8345992,700,700,700,700,0
20241101,092000,8345992,700,700,700,700,9
20241101,091900,8339692,699,700,700,699,138
20241101,091800,8243102,700,700,700,700,0
20241101,091700,8243102,700,698,700,698,514
20241101,091600,7884302,700,698,700,698,101
20241101,091500,7813802,698,698,698,698,538
20241101,091400,7438278,698,698,698,698,0
20241101,091300,7438278,698,695,698,695,510
20241101,091200,7082517,695,695,695,695,781
20241101,091100,6539722,695,695,695,695,25
20241101,091000,6522347,695,695,695,695,231
20241101,090900,6361802,693,695,695,693,2569
20241101,090800,4581345,696,696,696,696,1
20241101,090700,4580649,695,698,698,695,4311
20241101,090600,1580487,698,698,698,698,18
20241101,090500,1567923,698,698,698,698,500
20241101,090400,1218923,698,698,698,698,0
20241101,090300,1218923,698,698,698,698,701
20241101,090200,729625,698,698,698,698,1
20241101,090100,728927,698,698,698,697,140
20241101,090000,631306,697,698,698,697,855