stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241106,190300,361591823,680,680,680,680,3636
20241106,190200,361591823,680,680,680,680,0
20241106,190100,361591823,680,680,680,680,0
20241106,190000,361591823,680,680,680,680,0
20241106,185900,361591823,680,680,680,680,0
20241106,185800,361591823,680,680,680,680,0
20241106,185700,361591823,680,680,680,680,0
20241106,185600,361591823,680,680,680,680,0
20241106,185500,361591823,680,680,680,680,0
20241106,185400,361591823,680,680,680,680,0
20241106,185300,361591823,680,680,680,680,0
20241106,185200,361591823,680,680,680,680,0
20241106,185100,361591823,680,680,680,680,0
20241106,185000,361591823,680,680,680,680,0
20241106,184900,361591823,680,680,680,680,0
20241106,184800,361591823,680,680,680,680,0
20241106,184700,361591823,680,680,680,680,0
20241106,184600,361591823,680,680,680,680,0
20241106,184500,361591823,680,680,680,680,0
20241106,184400,361591823,680,680,680,680,0
20241106,184300,361591823,680,680,680,680,0
20241106,184200,361591823,680,680,680,680,0
20241106,184100,361591823,680,680,680,680,0
20241106,184000,361591823,680,680,680,680,0
20241106,183900,361591823,680,680,680,680,0
20241106,183800,361591823,680,680,680,680,0
20241106,183700,361591823,680,680,680,680,0
20241106,183600,361591823,680,680,680,680,0
20241106,183500,361591823,680,680,680,680,0
20241106,183400,361591823,680,680,680,680,0
20241106,183300,361591823,680,680,680,680,3636
20241106,183200,361591823,680,680,680,680,0
20241106,183100,361591823,680,680,680,680,0
20241106,183000,361591823,680,680,680,680,0
20241106,182900,361591823,680,680,680,680,0
20241106,182800,361591823,680,680,680,680,0
20241106,182700,361591823,680,680,680,680,0
20241106,182600,361591823,680,680,680,680,0
20241106,182500,361591823,680,680,680,680,0
20241106,182400,361591823,680,680,680,680,0
20241106,182300,361591823,680,680,680,680,0
20241106,182200,361591823,680,680,680,680,0
20241106,182100,361591823,680,680,680,680,0
20241106,182000,361591823,680,680,680,680,0
20241106,181900,361591823,680,680,680,680,0
20241106,181800,361591823,680,680,680,680,0
20241106,181700,361591823,680,680,680,680,0
20241106,181600,361591823,680,680,680,680,0
20241106,181500,361591823,680,680,680,680,0
20241106,181400,361591823,680,680,680,680,0
20241106,181300,361591823,680,680,680,680,0
20241106,181200,361591823,680,680,680,680,0
20241106,181100,361591823,680,680,680,680,0
20241106,181000,361591823,680,680,680,680,0
20241106,180900,361591823,680,680,680,680,0
20241106,180800,361591823,680,680,680,680,0
20241106,180700,361591823,680,680,680,680,0
20241106,180600,361591823,680,680,680,680,0
20241106,180500,361591823,680,680,680,680,0
20241106,180400,361591823,680,680,680,680,0
20241106,180300,361591823,680,680,680,680,3636
20241106,180200,361591823,680,680,680,680,0
20241106,180100,361591823,680,680,680,680,0
20241106,180000,361591823,680,680,680,680,0
20241106,175900,361591823,680,680,680,680,0
20241106,175800,361591823,680,680,680,680,0
20241106,175700,361591823,680,680,680,680,0
20241106,175600,361591823,680,680,680,680,0
20241106,175500,361591823,680,680,680,680,0
20241106,175400,361591823,680,680,680,680,0
20241106,175300,361591823,680,680,680,680,0
20241106,175200,361591823,680,680,680,680,0
20241106,175100,361591823,680,680,680,680,0
20241106,175000,361591823,680,680,680,680,0
20241106,174900,361591823,680,680,680,680,0
20241106,174800,361591823,680,680,680,680,0
20241106,174700,361591823,680,680,680,680,0
20241106,174600,361591823,680,680,680,680,0
20241106,174500,361591823,680,680,680,680,0
20241106,174400,361591823,680,680,680,680,0
20241106,174300,361591823,680,680,680,680,0
20241106,174200,361591823,680,680,680,680,0
20241106,174100,361591823,680,680,680,680,0
20241106,174000,361591823,680,680,680,680,0
20241106,173900,361591823,680,680,680,680,0
20241106,173800,361591823,680,680,680,680,0
20241106,173700,361591823,680,680,680,680,0
20241106,173600,361591823,680,680,680,680,0
20241106,173500,361591823,680,680,680,680,0
20241106,173400,361591823,680,680,680,680,0
20241106,173300,361591823,680,680,680,680,3636
20241106,173200,361591823,680,680,680,680,0
20241106,173100,361591823,680,680,680,680,0
20241106,173000,361591823,680,680,680,680,0
20241106,172900,361591823,680,680,680,680,0
20241106,172800,361591823,680,680,680,680,0
20241106,172700,361591823,680,680,680,680,0
20241106,172600,361591823,680,680,680,680,0
20241106,172500,361591823,680,680,680,680,0
20241106,172400,361591823,680,680,680,680,0
20241106,172300,361591823,680,680,680,680,0
20241106,172200,361591823,680,680,680,680,0
20241106,172100,361591823,680,680,680,680,0
20241106,172000,361591823,680,680,680,680,0
20241106,171900,361591823,680,680,680,680,0
20241106,171800,361591823,680,680,680,680,0
20241106,171700,361591823,680,680,680,680,0
20241106,171600,361591823,680,680,680,680,0
20241106,171500,361591823,680,680,680,680,0
20241106,171400,361591823,680,680,680,680,0
20241106,171300,361591823,680,680,680,680,0
20241106,171200,361591823,680,680,680,680,0
20241106,171100,361591823,680,680,680,680,0
20241106,171000,361591823,680,680,680,680,0
20241106,170900,361591823,680,680,680,680,0
20241106,170800,361591823,680,680,680,680,0
20241106,170700,361591823,680,680,680,680,0
20241106,170600,361591823,680,680,680,680,0
20241106,170500,361591823,680,680,680,680,0
20241106,170400,361591823,680,680,680,680,0
20241106,170300,361591823,680,680,680,680,3636
20241106,170200,361591823,680,680,680,680,0
20241106,170100,361591823,680,680,680,680,0
20241106,170000,361591823,680,680,680,680,0
20241106,165900,361591823,680,680,680,680,0
20241106,165800,361591823,680,680,680,680,0
20241106,165700,361591823,680,680,680,680,0
20241106,165600,361591823,680,680,680,680,0
20241106,165500,361591823,680,680,680,680,0
20241106,165400,361591823,680,680,680,680,0
20241106,165300,361591823,680,680,680,680,0
20241106,165200,361591823,680,680,680,680,0
20241106,165100,361591823,680,680,680,680,0
20241106,165000,361591823,680,680,680,680,0
20241106,164900,361591823,680,680,680,680,0
20241106,164800,361591823,680,680,680,680,0
20241106,164700,361591823,680,680,680,680,0
20241106,164600,361591823,680,680,680,680,0
20241106,164500,361591823,680,680,680,680,0
20241106,164400,361591823,680,680,680,680,0
20241106,164300,361591823,680,680,680,680,0
20241106,164200,361591823,680,680,680,680,0
20241106,164100,361591823,680,680,680,680,0
20241106,164000,361591823,680,680,680,680,0
20241106,163900,361591823,680,680,680,680,0
20241106,163800,361591823,680,680,680,680,0
20241106,163700,361591823,680,680,680,680,0
20241106,163600,361591823,680,680,680,680,0
20241106,163500,361591823,680,680,680,680,0
20241106,163400,361591823,680,680,680,680,0
20241106,163300,361591823,680,680,680,680,3636
20241106,163200,361591823,680,680,680,680,0
20241106,163100,361591823,680,680,680,680,0
20241106,163000,361591823,680,680,680,680,0
20241106,162900,361591823,680,680,680,680,0
20241106,162800,361591823,680,680,680,680,0
20241106,162700,361591823,680,680,680,680,0
20241106,162600,361591823,680,680,680,680,0
20241106,162500,361591823,680,680,680,680,0
20241106,162400,361591823,680,680,680,680,0
20241106,162300,361591823,680,680,680,680,0
20241106,162200,361591823,680,680,680,680,0
20241106,162100,361591823,680,680,680,680,0
20241106,162000,361591823,680,680,680,680,0
20241106,161900,361591823,680,680,680,680,0
20241106,161800,361591823,680,680,680,680,0
20241106,161700,361591823,680,680,680,680,0
20241106,161600,361591823,680,680,680,680,0
20241106,161500,361591823,680,680,680,680,0
20241106,161400,361591823,680,680,680,680,0
20241106,161300,361591823,680,680,680,680,0
20241106,161200,361591823,680,680,680,680,0
20241106,161100,361591823,680,680,680,680,0
20241106,161000,361591823,680,680,680,680,0
20241106,160900,361591823,680,680,680,680,0
20241106,160800,361591823,680,680,680,680,0
20241106,160700,361591823,680,680,680,680,0
20241106,160600,361591823,680,680,680,680,0
20241106,160500,361591823,680,680,680,680,0
20241106,160400,361591823,680,680,680,680,0
20241106,160300,361591823,680,680,680,680,3636
20241106,160200,361591823,680,680,680,680,0
20241106,160100,361591823,680,680,680,680,0
20241106,160000,361591823,680,680,680,680,0
20241106,155900,361591823,680,680,680,680,0
20241106,155800,361591823,680,680,680,680,0
20241106,155700,361591823,680,680,680,680,0
20241106,155600,361591823,680,680,680,680,0
20241106,155500,361591823,680,680,680,680,0
20241106,155400,361591823,680,680,680,680,0
20241106,155300,361591823,680,680,680,680,0
20241106,155200,361591823,680,680,680,680,0
20241106,155100,361591823,680,680,680,680,0
20241106,155000,361591823,680,680,680,680,0
20241106,154900,361591823,680,680,680,680,0
20241106,154800,361591823,680,680,680,680,0
20241106,154700,361591823,680,680,680,680,0
20241106,154600,361591823,680,680,680,680,0
20241106,154500,361591823,680,680,680,680,0
20241106,154400,361591823,680,680,680,680,0
20241106,154300,361591823,680,680,680,680,0
20241106,154200,361591823,680,680,680,680,0
20241106,154100,361591823,680,680,680,680,0
20241106,154000,361591823,680,680,680,680,0
20241106,153900,361591823,680,680,680,680,0
20241106,153800,361591823,680,680,680,680,0
20241106,153700,361591823,680,680,680,680,0
20241106,153600,361591823,680,680,680,680,0
20241106,153500,361591823,680,680,680,680,0
20241106,153400,361591823,680,680,680,680,0
20241106,153300,361591823,680,680,680,680,3636
20241106,153200,361591823,680,680,680,680,0
20241106,153100,361591823,680,680,680,680,0
20241106,153000,361591823,680,680,680,680,3636
20241106,152900,359119343,680,680,680,680,0
20241106,152800,359119343,680,680,680,680,0
20241106,152700,359119343,680,680,680,680,0
20241106,152600,359119343,680,680,680,680,0
20241106,152500,359119343,680,680,680,680,0
20241106,152400,359119343,680,680,680,680,0
20241106,152300,359119343,680,680,680,680,0
20241106,152200,359119343,680,680,680,680,0
20241106,152100,359119343,680,680,680,680,0
20241106,152000,359119343,680,680,680,680,0
20241106,151900,359119343,680,683,683,680,287
20241106,151800,358924054,681,682,683,680,517
20241106,151700,358572317,682,682,682,681,2770
20241106,151600,356685936,683,683,683,683,53
20241106,151500,356649737,681,681,681,681,749
20241106,151400,356139668,681,682,683,681,3038
20241106,151300,354070284,681,682,682,681,1030
20241106,151200,353368824,682,683,683,682,12
20241106,151100,353360639,681,681,683,680,1037
20241106,151000,352654869,681,683,683,681,3100
20241106,150900,350543635,683,683,683,683,12
20241106,150800,350535439,683,685,685,683,1002
20241106,150700,349851068,683,683,683,683,115
20241106,150600,349772523,683,684,684,683,2001
20241106,150500,348405839,685,684,685,684,28
20241106,150400,348386686,684,682,684,682,1793
20241106,150300,347163842,683,683,683,683,200
20241106,150200,347027242,683,683,683,683,120
20241106,150100,346945282,681,681,683,681,1403
20241106,150000,345989833,683,683,683,683,10
20241106,145900,345983003,685,681,685,681,2003
20241106,145800,344618948,681,681,681,681,0
20241106,145700,344618948,681,685,685,681,1111
20241106,145600,343862197,685,685,685,685,0
20241106,145500,343862197,685,685,685,685,5
20241106,145400,343858772,685,682,685,680,6004
20241106,145300,339774013,681,681,681,681,30
20241106,145200,339753583,681,681,681,681,0
20241106,145100,339753583,681,681,681,681,500
20241106,145000,339413083,681,681,681,681,1
20241106,144900,339412402,686,685,686,680,36284
20241106,144800,314681231,687,687,687,687,100
20241106,144700,314612531,687,687,687,685,204
20241106,144600,314472765,687,687,687,687,0
20241106,144500,314472765,687,687,687,687,807
20241106,144400,313918356,687,687,687,687,0
20241106,144300,313918356,687,683,687,683,1076
20241106,144200,313182140,687,687,687,687,0
20241106,144100,313182140,687,687,687,687,0
20241106,144000,313182140,687,687,687,687,20
20241106,143900,313168400,687,687,687,687,1
20241106,143800,313167713,687,687,687,687,2
20241106,143700,313166339,687,687,687,687,41
20241106,143600,313138172,683,684,684,683,204
20241106,143500,312998740,688,688,688,688,0
20241106,143400,312998740,688,688,688,688,0
20241106,143300,312998740,688,688,688,688,2
20241106,143200,312997364,688,688,688,688,1
20241106,143100,312996676,688,685,688,684,3125
20241106,143000,310858068,688,688,688,688,0
20241106,142900,310858068,688,686,688,686,2
20241106,142800,310856694,686,686,686,686,1
20241106,142700,310856008,686,686,686,686,500
20241106,142600,310513008,688,687,688,687,460
20241106,142500,310196972,687,687,687,687,0
20241106,142400,310196972,687,687,687,687,0
20241106,142300,310196972,687,687,687,687,0
20241106,142200,310196972,687,687,687,687,1
20241106,142100,310196285,687,687,687,687,0
20241106,142000,310196285,687,687,687,687,9
20241106,141900,310190102,687,687,687,687,0
20241106,141800,310190102,687,686,687,686,1001
20241106,141700,309503415,686,686,686,686,0
20241106,141600,309503415,686,685,686,685,97
20241106,141500,309436968,685,685,685,685,179
20241106,141400,309314353,687,687,687,687,0
20241106,141300,309314353,687,687,687,687,0
20241106,141200,309314353,687,687,687,687,40
20241106,141100,309286873,687,687,687,687,0
20241106,141000,309286873,687,687,687,685,4
20241106,140900,309284127,687,687,687,687,0
20241106,140800,309284127,687,687,687,687,1
20241106,140700,309283440,687,687,687,687,36
20241106,140600,309258708,687,687,687,687,0
20241106,140500,309258708,687,687,687,687,182
20241106,140400,309133674,687,687,687,687,1
20241106,140300,309132987,685,685,685,685,201
20241106,140200,308995302,685,684,685,684,1778
20241106,140100,307779149,684,684,684,684,103
20241106,140000,307708697,684,684,684,684,5
20241106,135900,307705277,684,684,684,684,1
20241106,135800,307704593,683,685,685,683,2743
20241106,135700,305830004,685,686,686,685,205
20241106,135600,305689529,687,687,687,687,0
20241106,135500,305689529,687,687,687,687,100
20241106,135400,305620829,687,687,687,687,0
20241106,135300,305620829,687,687,687,687,60
20241106,135200,305579609,687,687,687,687,109
20241106,135100,305504726,687,687,687,687,13
20241106,135000,305495795,686,685,686,685,2500
20241106,134900,303781671,685,684,685,684,7
20241106,134800,303776882,684,684,684,684,1200
20241106,134700,302956082,684,684,684,684,40
20241106,134600,302928722,684,684,684,684,1
20241106,134500,302928038,683,683,683,683,154
20241106,134400,302822856,683,684,684,683,285
20241106,134300,302628101,683,684,684,683,105
20241106,134200,302556285,683,683,683,683,50
20241106,134100,302522135,684,684,684,684,1
20241106,134000,302521451,683,683,683,683,313
20241106,133900,302307672,683,683,683,683,0
20241106,133800,302307672,683,683,683,683,4
20241106,133700,302304940,684,682,684,680,11951
20241106,133600,294163849,685,685,685,685,0
20241106,133500,294163849,685,683,685,683,1483
20241106,133400,293150958,684,685,685,684,193
20241106,133300,293018826,685,685,685,684,12
20241106,133200,293010616,683,683,683,683,300
20241106,133100,292805716,686,684,686,684,208
20241106,133000,292663442,683,683,683,683,4164
20241106,132900,289819430,684,683,684,682,949
20241106,132800,289172200,683,684,684,683,182
20241106,132700,289047813,684,684,684,684,52
20241106,132600,289012245,684,685,685,684,150
20241106,132500,288909545,686,686,686,686,3
20241106,132400,288907487,682,687,687,682,469
20241106,132300,288587181,687,685,687,685,2003
20241106,132200,287213124,686,686,686,682,4
20241106,132100,287210388,682,682,682,682,1
20241106,132000,287209706,686,682,686,682,2
20241106,131900,287208338,682,687,687,682,2
20241106,131800,287206969,681,683,683,681,20340
20241106,131700,273336995,684,684,684,684,25
20241106,131600,273319895,684,684,684,684,39
20241106,131500,273293219,683,684,687,683,1142
20241106,131400,272513078,687,687,687,687,27
20241106,131300,272494529,683,683,683,683,0
20241106,131200,272494529,683,683,683,683,0
20241106,131100,272494529,683,684,684,683,3700
20241106,131000,269967014,687,687,687,687,1
20241106,130900,269966327,684,685,685,684,917
20241106,130800,269338999,687,687,687,687,0
20241106,130700,269338999,687,687,687,687,1
20241106,130600,269338312,686,687,687,686,525
20241106,130500,268978147,687,687,687,687,1099
20241106,130400,268223134,684,684,684,684,290
20241106,130300,268024774,687,687,687,687,4
20241106,130200,268022026,683,686,687,683,2967
20241106,130100,265990512,686,686,686,686,49
20241106,130000,265956898,686,692,692,686,13832
20241106,125900,256452605,692,692,692,692,0
20241106,125800,256452605,692,692,692,688,1006
20241106,125700,255760453,692,692,692,692,1
20241106,125600,255759761,687,692,692,687,20001
20241106,125500,242008050,690,690,690,690,1102
20241106,125400,241247670,693,693,693,693,0
20241106,125300,241247670,693,693,693,693,2
20241106,125200,241246284,693,693,693,693,0
20241106,125100,241246284,693,691,693,691,3051
20241106,125000,239134023,692,692,692,692,0
20241106,124900,239134023,692,692,692,692,0
20241106,124800,239134023,692,692,692,692,26
20241106,124700,239116031,693,693,693,693,0
20241106,124600,239116031,693,690,693,689,9724
20241106,124500,232395184,693,693,693,693,1
20241106,124400,232394491,691,691,691,691,1000
20241106,124300,231703491,690,693,693,690,629
20241106,124200,231269053,693,693,693,693,9
20241106,124100,231262816,693,691,693,690,1515
20241106,124000,230216852,693,693,693,693,1
20241106,123900,230216159,693,693,693,693,1000
20241106,123800,229523159,693,693,693,693,0
20241106,123700,229523159,693,693,693,693,317
20241106,123600,229303478,693,691,693,691,121
20241106,123500,229219865,692,692,692,692,1
20241106,123400,229219173,693,693,693,693,258
20241106,123300,229040379,693,693,693,693,9
20241106,123200,229034142,690,690,690,690,100
20241106,123100,228965142,690,692,692,690,13822
20241106,123000,219414712,693,697,697,693,1424
20241106,122900,218427780,697,697,697,693,533
20241106,122800,218058399,693,693,693,693,0
20241106,122700,218058399,693,695,695,693,59
20241106,122600,218017507,695,696,696,695,3
20241106,122500,218015421,696,696,696,696,6
20241106,122400,218011245,698,698,698,698,3
20241106,122300,218009151,696,696,696,696,1
20241106,122200,218008455,693,693,697,693,1529
20241106,122100,216943542,697,694,697,694,552
20241106,122000,216560451,693,691,693,691,8833
20241106,121900,210456248,691,693,693,691,6640
20241106,121800,205863245,694,695,695,693,612
20241106,121700,205439110,693,693,693,693,0
20241106,121600,205439110,693,695,695,693,4463
20241106,121500,202340310,695,698,698,695,1264
20241106,121400,201461824,695,696,696,695,3833
20241106,121300,198797056,696,696,696,696,0
20241106,121200,198797056,696,698,698,696,302
20241106,121100,198586860,696,696,696,695,3566
20241106,121000,196106355,698,699,699,696,7566
20241106,120900,190828393,702,702,702,702,12
20241106,120800,190819969,702,702,702,702,1010
20241106,120700,190110949,702,702,702,702,3
20241106,120600,190108843,702,702,702,699,3917
20241106,120500,187370848,699,700,700,699,3463
20241106,120400,184947322,701,701,701,701,2366
20241106,120300,183288756,704,702,704,702,20
20241106,120200,183274712,704,704,704,704,0
20241106,120100,183274712,704,704,704,704,2
20241106,120000,183273304,701,701,701,701,0
20241106,115900,183273304,701,701,701,701,500
20241106,115800,182922804,704,704,704,704,2
20241106,115700,182921396,702,705,705,702,767
20241106,115600,182382959,702,703,705,702,2347
20241106,115500,180734585,703,702,703,702,2331
20241106,115400,179096669,705,704,705,704,12768
20241106,115300,170107996,705,705,705,705,0
20241106,115200,170107996,705,705,705,700,259
20241106,115100,169926681,701,701,701,701,18
20241106,115000,169914063,702,701,704,701,11841
20241106,114900,161579617,701,701,701,701,0
20241106,114800,161579617,701,701,701,701,3
20241106,114700,161577514,701,700,701,700,2008
20241106,114600,160170313,701,701,701,699,8869
20241106,114500,153963252,701,701,701,701,5
20241106,114400,153959747,701,701,701,701,1
20241106,114300,153959046,701,702,702,701,16
20241106,114200,153947828,701,701,701,701,0
20241106,114100,153947828,701,701,701,701,3
20241106,114000,153945725,701,701,701,701,2
20241106,113900,153944323,702,702,702,702,1
20241106,113800,153943621,700,702,702,700,579
20241106,113700,153537363,702,702,702,702,1
20241106,113600,153536661,701,701,701,701,0
20241106,113500,153536661,701,701,701,700,1675
20241106,113400,152362643,702,702,702,702,0
20241106,113300,152362643,702,702,702,702,1
20241106,113200,152361941,703,703,703,703,0
20241106,113100,152361941,703,703,703,703,0
20241106,113000,152361941,703,703,703,703,0
20241106,112900,152361941,703,704,704,703,1025
20241106,112800,151641341,704,702,704,701,812
20241106,112700,151071536,704,704,704,704,0
20241106,112600,151071536,704,704,704,704,33
20241106,112500,151048304,705,705,705,705,0
20241106,112400,151048304,705,705,705,705,7
20241106,112300,151043369,701,701,701,701,242
20241106,112200,150873727,701,701,701,701,0
20241106,112100,150873727,701,701,701,701,0
20241106,112000,150873727,701,701,701,701,8
20241106,111900,150868119,700,701,701,700,1000
20241106,111800,150168088,700,703,703,700,35985
20241106,111700,124960938,703,703,703,703,100
20241106,111600,124890638,703,703,703,703,0
20241106,111500,124890638,703,703,703,703,195
20241106,111400,124753553,706,706,706,706,0
20241106,111300,124753553,706,706,706,706,0
20241106,111200,124753553,706,706,706,706,0
20241106,111100,124753553,706,706,706,706,1
20241106,111000,124752847,702,704,704,702,10000
20241106,110900,117731993,703,703,703,703,0
20241106,110800,117731993,703,704,704,703,12499
20241106,110700,108939099,706,706,706,706,0
20241106,110600,108939099,706,706,706,706,108
20241106,110500,108862851,707,707,707,707,1
20241106,110400,108862144,706,708,708,706,20122
20241106,110300,94635960,708,708,708,708,0
20241106,110200,94635960,708,707,708,707,210
20241106,110100,94487390,706,706,706,706,0
20241106,110000,94487390,706,706,706,706,0
20241106,105900,94487390,706,707,707,706,238
20241106,105800,94319262,707,707,707,707,0
20241106,105700,94319262,707,707,707,707,90
20241106,105600,94255632,709,709,709,709,2
20241106,105500,94254214,704,707,707,704,1365
20241106,105400,93291741,707,707,707,707,0
20241106,105300,93291741,707,707,707,707,1
20241106,105200,93291034,707,707,707,707,0
20241106,105100,93291034,707,707,707,707,0
20241106,105000,93291034,707,707,707,707,0
20241106,104900,93291034,707,709,709,707,15
20241106,104800,93280425,709,709,709,709,1
20241106,104700,93279716,709,709,709,709,0
20241106,104600,93279716,709,709,709,709,5
20241106,104500,93276171,709,709,709,709,1
20241106,104400,93275462,707,707,707,707,0
20241106,104300,93275462,707,707,707,707,1
20241106,104200,93274755,709,709,709,709,0
20241106,104100,93274755,709,709,709,709,1
20241106,104000,93274046,704,704,704,704,0
20241106,103900,93274046,704,704,704,704,0
20241106,103800,93274046,704,704,704,704,0
20241106,103700,93274046,704,704,704,704,0
20241106,103600,93274046,704,704,704,704,0
20241106,103500,93274046,704,704,704,704,0
20241106,103400,93274046,704,705,705,704,1955
20241106,103300,91897171,702,708,708,702,17240
20241106,103200,79759249,708,708,708,708,1060
20241106,103100,79008769,708,708,708,708,1650
20241106,103000,77840569,707,707,707,707,0
20241106,102900,77840569,707,707,707,707,630
20241106,102800,77395159,707,707,707,707,1000
20241106,102700,76688159,707,709,709,707,5000
20241106,102600,73150812,711,711,711,711,2
20241106,102500,73149390,712,712,712,712,0
20241106,102400,73149390,712,712,712,712,0
20241106,102300,73149390,712,710,712,710,2116
20241106,102200,71644896,709,709,709,709,795
20241106,102100,71081241,709,709,709,709,5
20241106,102000,71077696,709,709,709,709,56
20241106,101900,71037992,709,708,709,708,2515
20241106,101800,69257325,706,706,706,706,3540
20241106,101700,66758085,706,706,706,706,998
20241106,101600,66053497,706,706,706,706,1
20241106,101500,66052791,706,706,706,706,1
20241106,101400,66052085,706,706,706,706,5
20241106,101300,66048555,706,708,708,706,203
20241106,101200,65905227,708,708,708,708,0
20241106,101100,65905227,708,708,708,708,10
20241106,101000,65898147,708,708,708,708,0
20241106,100900,65898147,708,708,708,708,0
20241106,100800,65898147,708,708,708,708,0
20241106,100700,65898147,708,708,708,708,3
20241106,100600,65896023,708,708,708,708,1
20241106,100500,65895315,708,707,708,703,5605
20241106,100400,61953018,708,708,708,708,12
20241106,100300,61944522,708,708,708,708,11
20241106,100200,61936734,708,708,708,708,6
20241106,100100,61932486,708,708,708,708,0
20241106,100000,61932486,708,708,708,708,1
20241106,095900,61931778,707,707,707,707,0
20241106,095800,61931778,707,707,707,707,5500
20241106,095700,58043278,707,707,707,707,0
20241106,095600,58043278,707,705,707,705,609
20241106,095500,57612917,707,706,707,706,51
20241106,095400,57576910,707,707,707,707,0
20241106,095300,57576910,707,707,707,707,14
20241106,095200,57567012,705,705,705,705,1336
20241106,095100,56625132,706,706,706,706,0
20241106,095000,56625132,706,706,706,706,112
20241106,094900,56546060,706,706,706,706,552
20241106,094800,56156348,709,709,709,709,0
20241106,094700,56156348,709,709,709,709,1
20241106,094600,56155639,710,711,711,710,101
20241106,094500,56083829,712,712,712,712,0
20241106,094400,56083829,712,712,712,712,0
20241106,094300,56083829,712,707,714,707,1520
20241106,094200,55005324,708,707,708,707,119
20241106,094100,54921148,707,707,707,707,24
20241106,094000,54904180,704,706,706,704,500
20241106,093900,54551574,708,708,708,708,514
20241106,093800,54187662,708,707,708,707,101
20241106,093700,54116254,706,709,709,706,27
20241106,093600,54097150,707,707,708,706,3335
20241106,093500,51739240,707,707,707,706,215
20241106,093400,51587430,707,707,707,707,197
20241106,093300,51448151,707,707,707,707,0
20241106,093200,51448151,707,707,707,707,12
20241106,093100,51439667,707,707,707,707,5
20241106,093000,51436132,707,707,707,707,36
20241106,092900,51410680,706,706,706,706,994
20241106,092800,50708916,705,705,705,705,1868
20241106,092700,49391976,706,706,706,706,0
20241106,092600,49391976,706,706,706,706,10
20241106,092500,49384916,703,703,703,703,5690
20241106,092400,45384846,703,705,705,703,1949
20241106,092300,44011024,704,704,704,704,34
20241106,092200,43987088,704,704,704,704,0
20241106,092100,43987088,704,704,704,704,9
20241106,092000,43980752,705,704,705,704,21
20241106,091900,43965948,701,701,701,701,0
20241106,091800,43965948,701,702,702,701,670
20241106,091700,43496267,705,705,705,705,3
20241106,091600,43494152,705,701,705,701,37
20241106,091500,43468207,701,702,706,701,12314
20241106,091400,34823992,702,702,702,702,100
20241106,091300,34753792,707,707,707,707,0
20241106,091200,34753792,707,707,707,707,1
20241106,091100,34753085,707,705,707,705,1001
20241106,091000,34047378,706,706,706,705,8388
20241106,090900,28125668,706,706,706,706,100
20241106,090800,28055068,706,701,706,700,739
20241106,090700,27537227,706,705,706,700,16639
20241106,090600,15871698,707,706,707,706,4994
20241106,090500,12342335,706,707,707,706,2098
20241106,090400,10861117,707,708,708,707,1560
20241106,090300,9758020,711,711,711,708,1312
20241106,090200,8825688,711,711,711,711,4
20241106,090100,8822844,706,710,711,706,8829
20241106,090000,2578966,711,711,712,711,3627