stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241108,190300,365926700,662,662,662,662,11185
20241108,190200,365926700,662,662,662,662,0
20241108,190100,365926700,662,662,662,662,0
20241108,190000,365926700,662,662,662,662,0
20241108,185900,365926700,662,662,662,662,0
20241108,185800,365926700,662,662,662,662,0
20241108,185700,365926700,662,662,662,662,0
20241108,185600,365926700,662,662,662,662,0
20241108,185500,365926700,662,662,662,662,0
20241108,185400,365926700,662,662,662,662,0
20241108,185300,365926700,662,662,662,662,0
20241108,185200,365926700,662,662,662,662,0
20241108,185100,365926700,662,662,662,662,0
20241108,185000,365926700,662,662,662,662,0
20241108,184900,365926700,662,662,662,662,0
20241108,184800,365926700,662,662,662,662,0
20241108,184700,365926700,662,662,662,662,0
20241108,184600,365926700,662,662,662,662,0
20241108,184500,365926700,662,662,662,662,0
20241108,184400,365926700,662,662,662,662,0
20241108,184300,365926700,662,662,662,662,0
20241108,184200,365926700,662,662,662,662,0
20241108,184100,365926700,662,662,662,662,0
20241108,184000,365926700,662,662,662,662,0
20241108,183900,365926700,662,662,662,662,0
20241108,183800,365926700,662,662,662,662,0
20241108,183700,365926700,662,662,662,662,0
20241108,183600,365926700,662,662,662,662,0
20241108,183500,365926700,662,662,662,662,0
20241108,183400,365926700,662,662,662,662,0
20241108,183300,365926700,662,662,662,662,11185
20241108,183200,365926700,662,662,662,662,0
20241108,183100,365926700,662,662,662,662,0
20241108,183000,365926700,662,662,662,662,0
20241108,182900,365926700,662,662,662,662,0
20241108,182800,365926700,662,662,662,662,0
20241108,182700,365926700,662,662,662,662,0
20241108,182600,365926700,662,662,662,662,0
20241108,182500,365926700,662,662,662,662,0
20241108,182400,365926700,662,662,662,662,0
20241108,182300,365926700,662,662,662,662,0
20241108,182200,365926700,662,662,662,662,0
20241108,182100,365926700,662,662,662,662,0
20241108,182000,365926700,662,662,662,662,0
20241108,181900,365926700,662,662,662,662,0
20241108,181800,365926700,662,662,662,662,0
20241108,181700,365926700,662,662,662,662,0
20241108,181600,365926700,662,662,662,662,0
20241108,181500,365926700,662,662,662,662,0
20241108,181400,365926700,662,662,662,662,0
20241108,181300,365926700,662,662,662,662,0
20241108,181200,365926700,662,662,662,662,0
20241108,181100,365926700,662,662,662,662,0
20241108,181000,365926700,662,662,662,662,0
20241108,180900,365926700,662,662,662,662,0
20241108,180800,365926700,662,662,662,662,0
20241108,180700,365926700,662,662,662,662,0
20241108,180600,365926700,662,662,662,662,0
20241108,180500,365926700,662,662,662,662,0
20241108,180400,365926700,662,662,662,662,0
20241108,180300,365926700,662,662,662,662,11185
20241108,180200,365926700,662,662,662,662,0
20241108,180100,365926700,662,662,662,662,0
20241108,180000,365926700,662,662,662,662,0
20241108,175900,365926700,662,662,662,662,0
20241108,175800,365926700,662,662,662,662,0
20241108,175700,365926700,662,662,662,662,0
20241108,175600,365926700,662,662,662,662,0
20241108,175500,365926700,662,662,662,662,0
20241108,175400,365926700,662,662,662,662,0
20241108,175300,365926700,662,662,662,662,0
20241108,175200,365926700,662,662,662,662,0
20241108,175100,365926700,662,662,662,662,0
20241108,175000,365926700,662,662,662,662,0
20241108,174900,365926700,662,662,662,662,0
20241108,174800,365926700,662,662,662,662,0
20241108,174700,365926700,662,662,662,662,0
20241108,174600,365926700,662,662,662,662,0
20241108,174500,365926700,662,662,662,662,0
20241108,174400,365926700,662,662,662,662,0
20241108,174300,365926700,662,662,662,662,0
20241108,174200,365926700,662,662,662,662,0
20241108,174100,365926700,662,662,662,662,0
20241108,174000,365926700,662,662,662,662,0
20241108,173900,365926700,662,662,662,662,0
20241108,173800,365926700,662,662,662,662,0
20241108,173700,365926700,662,662,662,662,0
20241108,173600,365926700,662,662,662,662,0
20241108,173500,365926700,662,662,662,662,0
20241108,173400,365926700,662,662,662,662,0
20241108,173300,365926700,662,662,662,662,11185
20241108,173200,365926700,662,662,662,662,0
20241108,173100,365926700,662,662,662,662,0
20241108,173000,365926700,662,662,662,662,0
20241108,172900,365926700,662,662,662,662,0
20241108,172800,365926700,662,662,662,662,0
20241108,172700,365926700,662,662,662,662,0
20241108,172600,365926700,662,662,662,662,0
20241108,172500,365926700,662,662,662,662,0
20241108,172400,365926700,662,662,662,662,0
20241108,172300,365926700,662,662,662,662,0
20241108,172200,365926700,662,662,662,662,0
20241108,172100,365926700,662,662,662,662,0
20241108,172000,365926700,662,662,662,662,0
20241108,171900,365926700,662,662,662,662,0
20241108,171800,365926700,662,662,662,662,0
20241108,171700,365926700,662,662,662,662,0
20241108,171600,365926700,662,662,662,662,0
20241108,171500,365926700,662,662,662,662,0
20241108,171400,365926700,662,662,662,662,0
20241108,171300,365926700,662,662,662,662,0
20241108,171200,365926700,662,662,662,662,0
20241108,171100,365926700,662,662,662,662,0
20241108,171000,365926700,662,662,662,662,0
20241108,170900,365926700,662,662,662,662,0
20241108,170800,365926700,662,662,662,662,0
20241108,170700,365926700,662,662,662,662,0
20241108,170600,365926700,662,662,662,662,0
20241108,170500,365926700,662,662,662,662,0
20241108,170400,365926700,662,662,662,662,0
20241108,170300,365926700,662,662,662,662,11185
20241108,170200,365926700,662,662,662,662,0
20241108,170100,365926700,662,662,662,662,0
20241108,170000,365926700,662,662,662,662,0
20241108,165900,365926700,662,662,662,662,0
20241108,165800,365926700,662,662,662,662,0
20241108,165700,365926700,662,662,662,662,0
20241108,165600,365926700,662,662,662,662,0
20241108,165500,365926700,662,662,662,662,0
20241108,165400,365926700,662,662,662,662,0
20241108,165300,365926700,662,662,662,662,0
20241108,165200,365926700,662,662,662,662,0
20241108,165100,365926700,662,662,662,662,0
20241108,165000,365926700,662,662,662,662,0
20241108,164900,365926700,662,662,662,662,0
20241108,164800,365926700,662,662,662,662,0
20241108,164700,365926700,662,662,662,662,0
20241108,164600,365926700,662,662,662,662,0
20241108,164500,365926700,662,662,662,662,0
20241108,164400,365926700,662,662,662,662,0
20241108,164300,365926700,662,662,662,662,0
20241108,164200,365926700,662,662,662,662,0
20241108,164100,365926700,662,662,662,662,0
20241108,164000,365926700,662,662,662,662,0
20241108,163900,365926700,662,662,662,662,0
20241108,163800,365926700,662,662,662,662,0
20241108,163700,365926700,662,662,662,662,0
20241108,163600,365926700,662,662,662,662,0
20241108,163500,365926700,662,662,662,662,0
20241108,163400,365926700,662,662,662,662,0
20241108,163300,365926700,662,662,662,662,11185
20241108,163200,365926700,662,662,662,662,0
20241108,163100,365926700,662,662,662,662,0
20241108,163000,365926700,662,662,662,662,0
20241108,162900,365926700,662,662,662,662,0
20241108,162800,365926700,662,662,662,662,0
20241108,162700,365926700,662,662,662,662,0
20241108,162600,365926700,662,662,662,662,0
20241108,162500,365926700,662,662,662,662,0
20241108,162400,365926700,662,662,662,662,0
20241108,162300,365926700,662,662,662,662,0
20241108,162200,365926700,662,662,662,662,0
20241108,162100,365926700,662,662,662,662,0
20241108,162000,365926700,662,662,662,662,0
20241108,161900,365926700,662,662,662,662,0
20241108,161800,365926700,662,662,662,662,0
20241108,161700,365926700,662,662,662,662,0
20241108,161600,365926700,662,662,662,662,0
20241108,161500,365926700,662,662,662,662,0
20241108,161400,365926700,662,662,662,662,0
20241108,161300,365926700,662,662,662,662,0
20241108,161200,365926700,662,662,662,662,0
20241108,161100,365926700,662,662,662,662,0
20241108,161000,365926700,662,662,662,662,0
20241108,160900,365926700,662,662,662,662,0
20241108,160800,365926700,662,662,662,662,0
20241108,160700,365926700,662,662,662,662,0
20241108,160600,365926700,662,662,662,662,0
20241108,160500,365926700,662,662,662,662,0
20241108,160400,365926700,662,662,662,662,0
20241108,160300,365926700,662,662,662,662,11185
20241108,160200,365926700,662,662,662,662,0
20241108,160100,365926700,662,662,662,662,0
20241108,160000,365926700,662,662,662,662,0
20241108,155900,365926700,662,662,662,662,0
20241108,155800,365926700,662,662,662,662,0
20241108,155700,365926700,662,662,662,662,0
20241108,155600,365926700,662,662,662,662,0
20241108,155500,365926700,662,662,662,662,0
20241108,155400,365926700,662,662,662,662,0
20241108,155300,365926700,662,662,662,662,0
20241108,155200,365926700,662,662,662,662,0
20241108,155100,365926700,662,662,662,662,0
20241108,155000,365926700,662,662,662,662,0
20241108,154900,365926700,662,662,662,662,0
20241108,154800,365926700,662,662,662,662,0
20241108,154700,365926700,662,662,662,662,0
20241108,154600,365926700,662,662,662,662,0
20241108,154500,365926700,662,662,662,662,0
20241108,154400,365926700,662,662,662,662,0
20241108,154300,365926700,662,662,662,662,0
20241108,154200,365926700,662,662,662,662,0
20241108,154100,365926700,662,662,662,662,0
20241108,154000,365926700,662,662,662,662,0
20241108,153900,365926700,662,662,662,662,0
20241108,153800,365926700,662,662,662,662,0
20241108,153700,365926700,662,662,662,662,0
20241108,153600,365926700,662,662,662,662,0
20241108,153500,365926700,662,662,662,662,0
20241108,153400,365926700,662,662,662,662,0
20241108,153300,365926700,662,662,662,662,11185
20241108,153200,365926700,662,662,662,662,0
20241108,153100,365926700,662,662,662,662,0
20241108,153000,365926700,662,662,662,662,11185
20241108,152900,358522230,663,663,663,663,0
20241108,152800,358522230,663,663,663,663,0
20241108,152700,358522230,663,663,663,663,0
20241108,152600,358522230,663,663,663,663,0
20241108,152500,358522230,663,663,663,663,0
20241108,152400,358522230,663,663,663,663,0
20241108,152300,358522230,663,663,663,663,0
20241108,152200,358522230,663,663,663,663,0
20241108,152100,358522230,663,663,663,663,0
20241108,152000,358522230,663,663,663,663,0
20241108,151900,358522230,663,663,663,662,1183
20241108,151800,357738260,662,663,663,662,459
20241108,151700,357434137,664,665,665,664,213
20241108,151600,357292495,663,665,665,663,109
20241108,151500,357220028,665,665,665,665,0
20241108,151400,357220028,665,665,665,665,4
20241108,151300,357217368,665,665,665,665,0
20241108,151200,357217368,665,665,665,665,0
20241108,151100,357217368,665,665,665,665,0
20241108,151000,357217368,665,665,665,665,3
20241108,150900,357215373,665,664,665,664,5
20241108,150800,357212049,665,665,665,665,0
20241108,150700,357212049,665,665,665,665,0
20241108,150600,357212049,665,665,665,665,1
20241108,150500,357211384,662,662,662,662,245
20241108,150400,357049194,665,665,665,665,0
20241108,150300,357049194,665,665,665,665,0
20241108,150200,357049194,665,665,665,665,0
20241108,150100,357049194,665,664,665,664,37
20241108,150000,357024590,665,665,665,665,173
20241108,145900,356909545,665,663,665,661,5057
20241108,145800,353563058,663,663,663,662,4234
20241108,145700,350756123,663,663,663,663,115
20241108,145600,350679878,663,663,663,663,8195
20241108,145500,345246593,663,662,663,662,4354
20241108,145400,342362245,663,663,663,663,252
20241108,145300,342195169,663,663,663,663,51
20241108,145200,342161356,663,663,663,663,15
20241108,145100,342151411,663,663,663,663,279
20241108,145000,341966434,663,663,663,663,130
20241108,144900,341880244,663,663,663,663,7619
20241108,144800,336828847,665,665,665,665,0
20241108,144700,336828847,665,665,665,665,10
20241108,144600,336822197,665,664,665,664,160
20241108,144500,336715954,664,664,664,664,0
20241108,144400,336715954,664,664,664,664,0
20241108,144300,336715954,664,664,664,664,36
20241108,144200,336692050,663,664,664,663,808
20241108,144100,336155539,665,665,665,665,5
20241108,144000,336152214,665,664,665,664,9
20241108,143900,336146235,665,665,665,665,0
20241108,143800,336146235,665,665,665,663,5202
20241108,143700,332689138,665,665,665,665,5
20241108,143600,332685813,665,664,665,664,142
20241108,143500,332591520,664,664,664,664,0
20241108,143400,332591520,664,664,664,664,1
20241108,143300,332590856,665,665,665,665,10
20241108,143200,332584206,665,664,665,664,12
20241108,143100,332576233,665,665,665,665,5
20241108,143000,332572908,664,664,664,664,391
20241108,142900,332313284,664,664,664,663,1742
20241108,142800,331156765,664,665,665,664,62
20241108,142700,331115547,665,665,665,665,40
20241108,142600,331088947,665,665,665,665,1
20241108,142500,331088282,664,664,664,664,330
20241108,142400,330869162,664,664,664,664,53
20241108,142300,330833970,664,664,664,664,1
20241108,142200,330833306,664,664,664,664,651
20241108,142100,330401042,663,663,663,663,0
20241108,142000,330401042,663,663,663,663,0
20241108,141900,330401042,663,663,663,663,0
20241108,141800,330401042,663,663,663,663,0
20241108,141700,330401042,663,663,663,663,0
20241108,141600,330401042,663,664,664,663,2265
20241108,141500,328897882,665,665,665,665,70
20241108,141400,328851332,665,665,665,665,47
20241108,141300,328820077,665,665,665,665,1221
20241108,141200,328008112,665,665,665,665,43
20241108,141100,327979517,665,665,665,665,1
20241108,141000,327978852,664,664,664,664,253
20241108,140900,327810860,664,664,664,664,20
20241108,140800,327797580,664,664,664,664,82
20241108,140700,327743132,664,664,664,664,1220
20241108,140600,326933052,664,664,664,664,10
20241108,140500,326926412,664,664,664,664,0
20241108,140400,326926412,664,663,664,663,382
20241108,140300,326673145,663,663,663,663,1403
20241108,140200,325742956,663,663,663,663,0
20241108,140100,325742956,663,663,663,663,3
20241108,140000,325740967,663,663,663,662,4
20241108,135900,325738316,663,663,663,663,10
20241108,135800,325731686,664,663,664,663,200
20241108,135700,325598904,664,661,664,659,29381
20241108,135600,306205290,661,664,664,661,16850
20241108,135500,295058744,666,666,666,666,491
20241108,135400,294731738,666,663,666,663,1001
20241108,135300,294065075,667,667,667,667,10
20241108,135200,294058405,667,667,667,667,1
20241108,135100,294057738,662,668,668,662,211
20241108,135000,293918049,662,663,663,662,6239
20241108,134900,289785313,664,667,669,664,8858
20241108,134800,283894600,669,670,670,669,64
20241108,134700,283851783,669,669,669,669,0
20241108,134600,283851783,669,667,669,667,635
20241108,134500,283428236,667,667,667,667,160
20241108,134400,283321516,667,667,667,667,0
20241108,134300,283321516,667,667,667,667,0
20241108,134200,283321516,667,667,667,667,0
20241108,134100,283321516,667,667,667,667,100
20241108,134000,283254816,666,666,666,666,0
20241108,133900,283254816,666,666,666,666,0
20241108,133800,283254816,666,667,667,666,203
20241108,133700,283119515,666,667,667,666,10150
20241108,133600,276359465,667,668,668,667,1367
20241108,133500,275447499,670,670,670,670,0
20241108,133400,275447499,670,670,670,670,1
20241108,133300,275446829,668,670,670,668,27
20241108,133200,275428769,670,670,670,670,1
20241108,133100,275428099,668,668,668,668,0
20241108,133000,275428099,668,668,668,668,1
20241108,132900,275427431,669,669,669,669,0
20241108,132800,275427431,669,670,670,669,24
20241108,132700,275411371,670,670,670,670,0
20241108,132600,275411371,670,670,670,670,150
20241108,132500,275310871,670,670,670,670,0
20241108,132400,275310871,670,670,670,670,1000
20241108,132300,274640871,670,670,670,670,0
20241108,132200,274640871,670,670,670,670,5
20241108,132100,274637521,670,667,670,666,2882
20241108,132000,272718016,670,670,670,670,0
20241108,131900,272718016,670,669,670,669,10
20241108,131800,272711317,667,671,671,666,1151
20241108,131700,271944170,670,670,670,670,0
20241108,131600,271944170,670,671,671,669,6139
20241108,131500,267831199,671,671,671,671,0
20241108,131400,267831199,671,671,671,671,10
20241108,131300,267824489,672,671,672,671,1070
20241108,131200,267106518,669,668,669,668,527
20241108,131100,266754402,668,668,668,668,0
20241108,131000,266754402,668,668,668,668,92
20241108,130900,266692946,668,668,668,668,0
20241108,130800,266692946,668,668,668,668,4
20241108,130700,266690274,668,668,668,668,905
20241108,130600,266085734,668,668,668,668,7
20241108,130500,266081058,668,668,668,668,0
20241108,130400,266081058,668,668,668,668,5006
20241108,130300,262737050,668,668,668,668,187
20241108,130200,262612134,668,668,668,668,0
20241108,130100,262612134,668,668,668,667,246
20241108,130000,262447957,667,667,667,667,200
20241108,125900,262314557,668,668,668,668,175
20241108,125800,262197657,668,668,668,668,0
20241108,125700,262197657,668,668,668,668,450
20241108,125600,261897057,668,668,668,668,0
20241108,125500,261897057,668,668,668,668,0
20241108,125400,261897057,668,668,668,668,3
20241108,125300,261895053,667,667,667,667,0
20241108,125200,261895053,667,667,667,667,100
20241108,125100,261828353,666,666,666,666,0
20241108,125000,261828353,666,667,667,666,3000
20241108,124900,259828596,667,667,667,667,0
20241108,124800,259828596,667,667,667,667,0
20241108,124700,259828596,667,667,667,667,200
20241108,124600,259695196,668,668,668,668,0
20241108,124500,259695196,668,668,668,668,79
20241108,124400,259642424,667,667,667,667,0
20241108,124300,259642424,667,667,667,666,474
20241108,124200,259326466,667,667,667,667,764
20241108,124100,258816878,667,667,667,667,0
20241108,124000,258816878,667,666,667,666,520
20241108,123900,258470539,666,666,666,666,61
20241108,123800,258429913,666,666,666,666,136
20241108,123700,258339337,666,666,666,666,1
20241108,123600,258338671,666,666,666,666,50
20241108,123500,258305371,666,666,666,666,1000
20241108,123400,257639371,667,664,667,660,32237
20241108,123300,236344542,668,668,668,668,1
20241108,123200,236343874,664,664,664,664,2381
20241108,123100,234762890,663,666,666,663,15000
20241108,123000,224812905,669,669,669,669,4
20241108,122900,224810229,669,669,669,669,20
20241108,122800,224796849,670,670,670,670,0
20241108,122700,224796849,670,670,670,670,0
20241108,122600,224796849,670,670,670,670,2072
20241108,122500,223408609,670,670,670,670,2000
20241108,122400,222068609,670,670,670,670,4
20241108,122300,222065929,670,670,670,670,9
20241108,122200,222059899,670,670,670,670,2
20241108,122100,222058559,663,670,670,663,2444
20241108,122000,220437861,670,670,670,670,0
20241108,121900,220437861,670,670,670,670,1
20241108,121800,220437191,668,667,668,665,12031
20241108,121700,212435282,670,670,670,670,0
20241108,121600,212435282,670,670,670,670,7
20241108,121500,212430592,670,670,670,670,200
20241108,121400,212296592,671,670,671,663,25001
20241108,121300,195678533,672,670,672,670,212
20241108,121200,195536091,672,672,672,672,152
20241108,121100,195433947,672,672,672,672,851
20241108,121000,194862075,674,674,674,674,20
20241108,120900,194848595,675,675,675,675,0
20241108,120800,194848595,675,675,675,675,0
20241108,120700,194848595,675,673,675,673,40
20241108,120600,194821650,673,673,673,673,300
20241108,120500,194619750,673,673,673,673,50
20241108,120400,194586100,674,674,674,674,0
20241108,120300,194586100,674,674,674,674,0
20241108,120200,194586100,674,674,674,674,0
20241108,120100,194586100,674,674,674,674,0
20241108,120000,194586100,674,674,674,674,0
20241108,115900,194586100,674,674,674,674,0
20241108,115800,194586100,674,674,674,674,0
20241108,115700,194586100,674,671,674,666,25001
20241108,115600,177890798,674,674,674,674,0
20241108,115500,177890798,674,674,674,674,0
20241108,115400,177890798,674,674,674,674,0
20241108,115300,177890798,674,674,674,674,0
20241108,115200,177890798,674,674,674,674,0
20241108,115100,177890798,674,674,674,674,0
20241108,115000,177890798,674,674,674,674,3
20241108,114900,177888776,674,674,674,674,0
20241108,114800,177888776,674,674,674,674,1
20241108,114700,177888102,674,673,674,669,35002
20241108,114600,154429730,674,674,674,674,2
20241108,114500,154428382,674,674,674,674,5
20241108,114400,154425012,674,674,674,674,1414
20241108,114300,153471976,674,674,674,674,0
20241108,114200,153471976,674,674,674,674,0
20241108,114100,153471976,674,674,674,674,0
20241108,114000,153471976,674,674,674,673,3919
20241108,113900,150832770,674,674,674,674,0
20241108,113800,150832770,674,674,674,674,1
20241108,113700,150832096,675,675,675,675,1
20241108,113600,150831421,673,673,673,673,146
20241108,113500,150733163,675,673,675,673,11
20241108,113400,150725740,673,673,673,673,0
20241108,113300,150725740,673,673,673,673,0
20241108,113200,150725740,673,673,673,673,1000
20241108,113100,150052740,675,675,675,675,0
20241108,113000,150052740,675,675,675,675,0
20241108,112900,150052740,675,675,675,675,10
20241108,112800,150045990,675,675,675,675,136
20241108,112700,149954190,675,675,675,675,0
20241108,112600,149954190,675,675,675,675,0
20241108,112500,149954190,675,675,675,675,0
20241108,112400,149954190,675,675,675,675,0
20241108,112300,149954190,675,675,675,675,0
20241108,112200,149954190,675,675,675,675,2
20241108,112100,149952840,675,675,675,675,0
20241108,112000,149952840,675,675,675,675,0
20241108,111900,149952840,675,675,675,675,0
20241108,111800,149952840,675,675,675,675,3
20241108,111700,149950815,671,671,671,671,892
20241108,111600,149352283,671,675,675,671,1836
20241108,111500,148116327,675,675,675,675,50
20241108,111400,148082577,675,675,675,675,50
20241108,111300,148048827,675,675,675,675,2
20241108,111200,148047477,670,673,673,670,16000
20241108,111100,137322850,673,673,673,673,0
20241108,111000,137322850,673,673,673,673,1
20241108,110900,137322177,675,674,675,674,22
20241108,110800,137307347,674,674,674,674,0
20241108,110700,137307347,674,671,674,670,3072
20241108,110600,135247012,671,671,671,671,1
20241108,110500,135246341,671,671,671,671,845
20241108,110400,134679346,675,675,675,675,0
20241108,110300,134679346,675,675,675,675,0
20241108,110200,134679346,675,675,675,675,0
20241108,110100,134679346,675,675,675,675,3
20241108,110000,134677321,675,675,675,675,121
20241108,105900,134595646,675,675,675,675,0
20241108,105800,134595646,675,675,675,675,1
20241108,105700,134594971,675,675,675,675,10
20241108,105600,134588221,675,671,675,671,16
20241108,105500,134577477,671,671,671,671,3300
20241108,105400,132363177,671,675,675,671,2
20241108,105300,132361831,674,675,675,674,503
20241108,105200,132022806,675,675,675,675,0
20241108,105100,132022806,675,675,675,675,0
20241108,105000,132022806,675,675,675,675,0
20241108,104900,132022806,675,675,675,675,0
20241108,104800,132022806,675,675,675,671,7215
20241108,104700,127154681,675,675,675,675,0
20241108,104600,127154681,675,675,675,675,1
20241108,104500,127154006,670,672,672,670,10000
20241108,104400,120450519,675,675,675,675,0
20241108,104300,120450519,675,675,675,675,72
20241108,104200,120401919,675,675,675,675,1
20241108,104100,120401244,675,675,675,675,0
20241108,104000,120401244,675,675,675,675,3
20241108,103900,120399219,675,675,675,675,0
20241108,103800,120399219,675,675,675,675,0
20241108,103700,120399219,675,675,675,675,0
20241108,103600,120399219,675,675,675,675,23
20241108,103500,120383694,675,675,675,675,0
20241108,103400,120383694,675,671,675,671,3621
20241108,103300,117953887,675,675,675,675,0
20241108,103200,117953887,675,675,675,671,1142
20241108,103100,117187597,672,672,672,672,31
20241108,103000,117166765,675,675,675,675,50
20241108,102900,117133015,675,675,675,675,1823
20241108,102800,115902490,675,675,675,675,0
20241108,102700,115902490,675,675,675,675,0
20241108,102600,115902490,675,675,675,675,0
20241108,102500,115902490,675,675,675,675,0
20241108,102400,115902490,675,675,675,675,0
20241108,102300,115902490,675,675,675,675,0
20241108,102200,115902490,675,674,675,674,153
20241108,102100,115799366,674,673,674,673,163
20241108,102000,115689615,673,672,673,670,30102
20241108,101900,95514219,673,673,673,673,199
20241108,101800,95380292,673,673,673,673,207
20241108,101700,95240981,673,672,673,672,104
20241108,101600,95170992,672,673,673,672,160
20241108,101500,95063462,673,673,673,673,5
20241108,101400,95060097,672,672,672,672,603
20241108,101300,94654881,672,672,672,672,50
20241108,101200,94621281,672,673,673,672,536
20241108,101100,94261077,673,673,673,673,10
20241108,101000,94254347,672,673,673,672,148
20241108,100900,94154789,673,674,674,673,2986
20241108,100800,92145210,673,674,674,673,11297
20241108,100700,84542284,674,674,674,674,251
20241108,100600,84373110,674,674,674,674,1
20241108,100500,84372436,674,674,674,674,16
20241108,100400,84361652,672,675,675,672,6345
20241108,100300,80097763,675,675,675,675,14
20241108,100200,80088313,675,675,675,675,15
20241108,100100,80078188,673,673,673,673,1214
20241108,100000,79261166,675,675,675,675,0
20241108,095900,79261166,675,675,675,675,629
20241108,095800,78836591,675,675,675,675,101
20241108,095700,78768416,678,678,678,678,13
20241108,095600,78759602,678,675,678,675,95
20241108,095500,78695471,678,678,678,678,0
20241108,095400,78695471,678,679,679,678,6
20241108,095300,78691402,675,675,679,675,622
20241108,095200,78271496,675,674,675,674,302
20241108,095100,78067946,670,670,671,670,14970
20241108,095000,68037584,675,675,675,670,22584
20241108,094900,52898729,675,676,676,675,9302
20241108,094800,46619725,676,677,677,676,3453
20241108,094700,44285197,680,680,680,680,1280
20241108,094600,43414797,680,680,680,680,1
20241108,094500,43414117,680,680,680,680,10
20241108,094400,43407317,680,680,680,680,29
20241108,094300,43387597,676,681,681,676,145
20241108,094200,43289408,681,681,681,681,231
20241108,094100,43132097,681,681,681,681,0
20241108,094000,43132097,681,681,681,681,2
20241108,093900,43130735,681,676,681,676,598
20241108,093800,42726472,678,681,681,678,1490
20241108,093700,41714464,681,681,681,681,1
20241108,093600,41713783,681,681,681,681,1
20241108,093500,41713102,680,681,681,680,3
20241108,093400,41711061,681,681,681,681,2
20241108,093300,41709699,681,681,681,681,0
20241108,093200,41709699,681,681,681,681,673
20241108,093100,41251386,681,681,681,681,39
20241108,093000,41224827,681,679,681,679,59
20241108,092900,41184738,684,684,684,684,0
20241108,092800,41184738,684,684,684,684,0
20241108,092700,41184738,684,684,684,684,0
20241108,092600,41184738,684,684,684,684,2
20241108,092500,41183370,680,680,680,680,1001
20241108,092400,40502690,684,684,684,684,0
20241108,092300,40502690,684,680,684,679,94
20241108,092200,40438821,680,680,680,680,1
20241108,092100,40438141,685,685,685,685,10
20241108,092000,40431291,687,686,687,686,400
20241108,091900,40156591,687,681,687,681,631
20241108,091800,39723841,681,680,681,678,10077
20241108,091700,32891612,681,680,681,680,1687
20241108,091600,31743065,681,677,681,677,7565
20241108,091500,26621520,675,680,680,674,5091
20241108,091400,23169420,680,682,682,680,1503
20241108,091300,22146577,682,686,687,682,1326
20241108,091200,21242040,687,686,687,681,848
20241108,091100,20663993,690,689,690,689,200
20241108,091000,20526049,690,682,690,682,1210
20241108,090900,19696596,682,682,683,682,338
20241108,090800,19466075,681,681,681,681,186
20241108,090700,19339409,681,681,681,680,4844
20241108,090600,16044884,680,680,680,680,1034
20241108,090500,15341764,680,680,680,680,31
20241108,090400,15320684,680,679,680,679,996
20241108,090300,14644255,680,680,680,680,0
20241108,090200,14644255,680,675,680,675,1005
20241108,090100,13965855,680,680,683,660,14796
20241108,090000,4012013,680,671,680,671,5705