stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241105,183700,25965327,464,464,464,464,5400
20241105,183600,25965327,464,464,464,464,0
20241105,183500,25965327,464,464,464,464,0
20241105,183400,25965327,464,464,464,464,0
20241105,183300,25965327,464,464,464,464,0
20241105,183200,25965327,464,464,464,464,0
20241105,183100,25965327,464,464,464,464,0
20241105,183000,25965327,464,464,464,464,0
20241105,182900,25965327,464,464,464,464,0
20241105,182800,25965327,464,464,464,464,0
20241105,182700,25965327,464,464,464,464,0
20241105,182600,25965327,464,464,464,464,0
20241105,182500,25965327,464,464,464,464,0
20241105,182400,25965327,464,464,464,464,0
20241105,182300,25965327,464,464,464,464,0
20241105,182200,25965327,464,464,464,464,0
20241105,182100,25965327,464,464,464,464,0
20241105,182000,25965327,464,464,464,464,0
20241105,181900,25965327,464,464,464,464,0
20241105,181800,25965327,464,464,464,464,0
20241105,181700,25965327,464,464,464,464,0
20241105,181600,25965327,464,464,464,464,0
20241105,181500,25965327,464,464,464,464,0
20241105,181400,25965327,464,464,464,464,0
20241105,181300,25965327,464,464,464,464,0
20241105,181200,25965327,464,464,464,464,0
20241105,181100,25965327,464,464,464,464,0
20241105,181000,25965327,464,464,464,464,0
20241105,180900,25965327,464,464,464,464,0
20241105,180800,25965327,464,464,464,464,0
20241105,180700,25965327,464,464,464,464,5400
20241105,180600,25965327,464,464,464,464,0
20241105,180500,25965327,464,464,464,464,0
20241105,180400,25965327,464,464,464,464,0
20241105,180300,25965327,464,464,464,464,0
20241105,180200,25965327,464,464,464,464,0
20241105,180100,25965327,464,464,464,464,0
20241105,180000,25965327,464,464,464,464,0
20241105,175900,25965327,464,464,464,464,0
20241105,175800,25965327,464,464,464,464,0
20241105,175700,25965327,464,464,464,464,0
20241105,175600,25965327,464,464,464,464,0
20241105,175500,25965327,464,464,464,464,0
20241105,175400,25965327,464,464,464,464,0
20241105,175300,25965327,464,464,464,464,0
20241105,175200,25965327,464,464,464,464,0
20241105,175100,25965327,464,464,464,464,0
20241105,175000,25965327,464,464,464,464,0
20241105,174900,25965327,464,464,464,464,0
20241105,174800,25965327,464,464,464,464,0
20241105,174700,25965327,464,464,464,464,0
20241105,174600,25965327,464,464,464,464,0
20241105,174500,25965327,464,464,464,464,0
20241105,174400,25965327,464,464,464,464,0
20241105,174300,25965327,464,464,464,464,0
20241105,174200,25965327,464,464,464,464,0
20241105,174100,25965327,464,464,464,464,0
20241105,174000,25965327,464,464,464,464,0
20241105,173900,25965327,464,464,464,464,0
20241105,173800,25965327,464,464,464,464,0
20241105,173700,25965327,464,464,464,464,5400
20241105,173600,25965327,464,464,464,464,0
20241105,173500,25965327,464,464,464,464,0
20241105,173400,25965327,464,464,464,464,0
20241105,173300,25965327,464,464,464,464,0
20241105,173200,25965327,464,464,464,464,0
20241105,173100,25965327,464,464,464,464,0
20241105,173000,25965327,464,464,464,464,0
20241105,172900,25965327,464,464,464,464,0
20241105,172800,25965327,464,464,464,464,0
20241105,172700,25965327,464,464,464,464,0
20241105,172600,25965327,464,464,464,464,0
20241105,172500,25965327,464,464,464,464,0
20241105,172400,25965327,464,464,464,464,0
20241105,172300,25965327,464,464,464,464,0
20241105,172200,25965327,464,464,464,464,0
20241105,172100,25965327,464,464,464,464,0
20241105,172000,25965327,464,464,464,464,0
20241105,171900,25965327,464,464,464,464,0
20241105,171800,25965327,464,464,464,464,0
20241105,171700,25965327,464,464,464,464,0
20241105,171600,25965327,464,464,464,464,0
20241105,171500,25965327,464,464,464,464,0
20241105,171400,25965327,464,464,464,464,0
20241105,171300,25965327,464,464,464,464,0
20241105,171200,25965327,464,464,464,464,0
20241105,171100,25965327,464,464,464,464,0
20241105,171000,25965327,464,464,464,464,0
20241105,170900,25965327,464,464,464,464,0
20241105,170800,25965327,464,464,464,464,0
20241105,170700,25965327,464,464,464,464,5400
20241105,170600,25965327,464,464,464,464,0
20241105,170500,25965327,464,464,464,464,0
20241105,170400,25965327,464,464,464,464,0
20241105,170300,25965327,464,464,464,464,0
20241105,170200,25965327,464,464,464,464,0
20241105,170100,25965327,464,464,464,464,0
20241105,170000,25965327,464,464,464,464,0
20241105,165900,25965327,464,464,464,464,0
20241105,165800,25965327,464,464,464,464,0
20241105,165700,25965327,464,464,464,464,0
20241105,165600,25965327,464,464,464,464,0
20241105,165500,25965327,464,464,464,464,0
20241105,165400,25965327,464,464,464,464,0
20241105,165300,25965327,464,464,464,464,0
20241105,165200,25965327,464,464,464,464,0
20241105,165100,25965327,464,464,464,464,0
20241105,165000,25965327,464,464,464,464,0
20241105,164900,25965327,464,464,464,464,0
20241105,164800,25965327,464,464,464,464,0
20241105,164700,25965327,464,464,464,464,0
20241105,164600,25965327,464,464,464,464,0
20241105,164500,25965327,464,464,464,464,0
20241105,164400,25965327,464,464,464,464,0
20241105,164300,25965327,464,464,464,464,0
20241105,164200,25965327,464,464,464,464,0
20241105,164100,25965327,464,464,464,464,0
20241105,164000,25965327,464,464,464,464,0
20241105,163900,25965327,464,464,464,464,0
20241105,163800,25965327,464,464,464,464,0
20241105,163700,25965327,464,464,464,464,5400
20241105,163600,25965327,464,464,464,464,0
20241105,163500,25965327,464,464,464,464,0
20241105,163400,25965327,464,464,464,464,0
20241105,163300,25965327,464,464,464,464,0
20241105,163200,25965327,464,464,464,464,0
20241105,163100,25965327,464,464,464,464,0
20241105,163000,25965327,464,464,464,464,0
20241105,162900,25965327,464,464,464,464,0
20241105,162800,25965327,464,464,464,464,0
20241105,162700,25965327,464,464,464,464,0
20241105,162600,25965327,464,464,464,464,0
20241105,162500,25965327,464,464,464,464,0
20241105,162400,25965327,464,464,464,464,0
20241105,162300,25965327,464,464,464,464,0
20241105,162200,25965327,464,464,464,464,0
20241105,162100,25965327,464,464,464,464,0
20241105,162000,25965327,464,464,464,464,0
20241105,161900,25965327,464,464,464,464,0
20241105,161800,25965327,464,464,464,464,0
20241105,161700,25965327,464,464,464,464,0
20241105,161600,25965327,464,464,464,464,0
20241105,161500,25965327,464,464,464,464,0
20241105,161400,25965327,464,464,464,464,0
20241105,161300,25965327,464,464,464,464,0
20241105,161200,25965327,464,464,464,464,0
20241105,161100,25965327,464,464,464,464,0
20241105,161000,25965327,464,464,464,464,0
20241105,160900,25965327,464,464,464,464,0
20241105,160800,25965327,464,464,464,464,0
20241105,160700,25965327,464,464,464,464,5400
20241105,160600,25965327,464,464,464,464,0
20241105,160500,25965327,464,464,464,464,0
20241105,160400,25965327,464,464,464,464,0
20241105,160300,25965327,464,464,464,464,0
20241105,160200,25965327,464,464,464,464,0
20241105,160100,25965327,464,464,464,464,0
20241105,160000,25965327,464,464,464,464,0
20241105,155900,25965327,464,464,464,464,0
20241105,155800,25965327,464,464,464,464,0
20241105,155700,25965327,464,464,464,464,0
20241105,155600,25965327,464,464,464,464,0
20241105,155500,25965327,464,464,464,464,0
20241105,155400,25965327,464,464,464,464,0
20241105,155300,25965327,464,464,464,464,0
20241105,155200,25965327,464,464,464,464,0
20241105,155100,25965327,464,464,464,464,0
20241105,155000,25965327,464,464,464,464,0
20241105,154900,25965327,464,464,464,464,0
20241105,154800,25965327,464,464,464,464,0
20241105,154700,25965327,464,464,464,464,0
20241105,154600,25965327,464,464,464,464,0
20241105,154500,25965327,464,464,464,464,0
20241105,154400,25965327,464,464,464,464,0
20241105,154300,25965327,464,464,464,464,0
20241105,154200,25965327,464,464,464,464,0
20241105,154100,25965327,464,464,464,464,0
20241105,154000,25965327,464,464,464,464,0
20241105,153900,25965327,464,464,464,464,0
20241105,153800,25965327,464,464,464,464,0
20241105,153700,25965327,464,464,464,464,5400
20241105,153600,25965327,464,464,464,464,0
20241105,153500,25965327,464,464,464,464,0
20241105,153400,25965327,464,464,464,464,0
20241105,153300,25965327,464,464,464,464,0
20241105,153200,25965327,464,464,464,464,0
20241105,153100,25965327,464,464,464,464,0
20241105,153000,25965327,464,464,464,464,5400
20241105,152900,23459727,464,464,464,464,0
20241105,152800,23459727,464,464,464,464,0
20241105,152700,23459727,464,464,464,464,0
20241105,152600,23459727,464,464,464,464,0
20241105,152500,23459727,464,464,464,464,0
20241105,152400,23459727,464,464,464,464,0
20241105,152300,23459727,464,464,464,464,0
20241105,152200,23459727,464,464,464,464,0
20241105,152100,23459727,464,464,464,464,0
20241105,152000,23459727,464,464,464,464,0
20241105,151900,23459727,464,464,464,464,0
20241105,151800,23459727,464,464,464,464,0
20241105,151700,23459727,464,464,464,464,0
20241105,151600,23459727,464,464,464,464,2975
20241105,151500,22079327,464,464,464,464,0
20241105,151400,22079327,464,464,464,464,0
20241105,151300,22079327,464,464,464,464,0
20241105,151200,22079327,464,464,464,464,0
20241105,151100,22079327,464,464,464,464,0
20241105,151000,22079327,464,464,464,464,0
20241105,150900,22079327,464,464,464,464,0
20241105,150800,22079327,464,464,464,464,0
20241105,150700,22079327,464,464,464,464,0
20241105,150600,22079327,464,464,464,464,0
20241105,150500,22079327,464,464,464,464,0
20241105,150400,22079327,464,464,464,464,0
20241105,150300,22079327,464,464,464,464,0
20241105,150200,22079327,464,464,464,464,0
20241105,150100,22079327,464,464,464,464,0
20241105,150000,22079327,464,464,464,464,0
20241105,145900,22079327,464,464,464,464,0
20241105,145800,22079327,464,464,464,464,0
20241105,145700,22079327,464,464,464,464,0
20241105,145600,22079327,464,464,464,464,0
20241105,145500,22079327,464,464,464,464,0
20241105,145400,22079327,464,464,464,464,0
20241105,145300,22079327,464,464,464,464,0
20241105,145200,22079327,464,464,464,464,0
20241105,145100,22079327,464,464,464,464,0
20241105,145000,22079327,464,464,464,464,0
20241105,144900,22079327,464,464,464,464,0
20241105,144800,22079327,464,464,464,464,0
20241105,144700,22079327,464,464,464,464,56
20241105,144600,22053343,464,464,464,464,0
20241105,144500,22053343,464,464,464,464,0
20241105,144400,22053343,464,464,464,464,0
20241105,144300,22053343,464,464,464,464,0
20241105,144200,22053343,464,464,464,464,0
20241105,144100,22053343,464,464,464,464,0
20241105,144000,22053343,464,464,464,464,0
20241105,143900,22053343,464,464,464,464,0
20241105,143800,22053343,464,464,464,464,15
20241105,143700,22046383,463,463,463,463,0
20241105,143600,22046383,463,463,463,463,0
20241105,143500,22046383,463,463,463,463,0
20241105,143400,22046383,463,463,463,463,0
20241105,143300,22046383,463,463,463,463,0
20241105,143200,22046383,463,463,463,463,0
20241105,143100,22046383,463,463,463,463,0
20241105,143000,22046383,463,463,463,463,0
20241105,142900,22046383,463,463,463,463,0
20241105,142800,22046383,463,463,463,463,0
20241105,142700,22046383,463,463,463,463,0
20241105,142600,22046383,463,463,463,463,0
20241105,142500,22046383,463,463,463,463,205
20241105,142400,21951468,463,463,463,463,0
20241105,142300,21951468,463,463,463,463,0
20241105,142200,21951468,463,463,463,463,0
20241105,142100,21951468,463,463,463,463,220
20241105,142000,21849608,463,463,463,463,0
20241105,141900,21849608,463,463,463,463,90
20241105,141800,21807938,463,463,463,463,0
20241105,141700,21807938,463,463,463,463,1
20241105,141600,21807475,463,463,463,463,0
20241105,141500,21807475,463,463,463,463,0
20241105,141400,21807475,463,463,463,463,0
20241105,141300,21807475,463,463,463,463,0
20241105,141200,21807475,463,463,463,463,0
20241105,141100,21807475,463,463,463,463,0
20241105,141000,21807475,463,463,463,463,0
20241105,140900,21807475,463,463,463,463,0
20241105,140800,21807475,463,463,463,463,0
20241105,140700,21807475,463,463,463,463,0
20241105,140600,21807475,463,463,463,463,0
20241105,140500,21807475,463,463,463,463,0
20241105,140400,21807475,463,463,463,463,0
20241105,140300,21807475,463,463,463,463,1838
20241105,140200,20956481,463,462,463,462,200
20241105,140100,20863917,463,463,463,463,0
20241105,140000,20863917,463,463,463,463,0
20241105,135900,20863917,463,463,463,463,0
20241105,135800,20863917,463,463,463,463,0
20241105,135700,20863917,463,463,463,463,0
20241105,135600,20863917,463,463,463,463,0
20241105,135500,20863917,463,463,463,463,0
20241105,135400,20863917,463,463,463,463,0
20241105,135300,20863917,463,463,463,463,0
20241105,135200,20863917,463,463,463,463,0
20241105,135100,20863917,463,463,463,463,0
20241105,135000,20863917,463,463,463,463,1
20241105,134900,20863454,463,463,463,463,7
20241105,134800,20860213,463,463,463,463,0
20241105,134700,20860213,463,463,463,463,0
20241105,134600,20860213,463,463,463,463,0
20241105,134500,20860213,463,463,463,463,0
20241105,134400,20860213,463,463,463,463,0
20241105,134300,20860213,463,463,463,463,0
20241105,134200,20860213,463,463,463,463,0
20241105,134100,20860213,463,463,463,463,1
20241105,134000,20859750,460,460,460,460,0
20241105,133900,20859750,460,460,460,460,0
20241105,133800,20859750,460,460,460,460,0
20241105,133700,20859750,460,460,460,460,0
20241105,133600,20859750,460,460,460,460,0
20241105,133500,20859750,460,460,460,460,0
20241105,133400,20859750,460,460,460,460,0
20241105,133300,20859750,460,460,460,460,0
20241105,133200,20859750,460,460,460,460,0
20241105,133100,20859750,460,460,460,460,0
20241105,133000,20859750,460,460,460,460,0
20241105,132900,20859750,460,460,460,460,0
20241105,132800,20859750,460,460,460,460,0
20241105,132700,20859750,460,460,460,460,0
20241105,132600,20859750,460,460,460,460,0
20241105,132500,20859750,460,460,460,460,0
20241105,132400,20859750,460,460,460,460,0
20241105,132300,20859750,460,460,460,460,0
20241105,132200,20859750,460,460,460,460,0
20241105,132100,20859750,460,460,460,460,0
20241105,132000,20859750,460,460,460,460,0
20241105,131900,20859750,460,460,460,460,0
20241105,131800,20859750,460,460,460,460,0
20241105,131700,20859750,460,460,460,460,0
20241105,131600,20859750,460,460,460,460,0
20241105,131500,20859750,460,460,460,460,0
20241105,131400,20859750,460,460,460,460,0
20241105,131300,20859750,460,460,460,460,0
20241105,131200,20859750,460,460,460,460,0
20241105,131100,20859750,460,460,460,460,5
20241105,131000,20857450,463,463,463,463,0
20241105,130900,20857450,463,463,463,463,200
20241105,130800,20764850,460,460,460,460,0
20241105,130700,20764850,460,460,460,460,0
20241105,130600,20764850,460,460,460,460,0
20241105,130500,20764850,460,460,460,460,0
20241105,130400,20764850,460,462,462,460,7063
20241105,130300,17509447,463,463,463,463,0
20241105,130200,17509447,463,463,463,463,0
20241105,130100,17509447,463,463,463,463,0
20241105,130000,17509447,463,463,463,463,0
20241105,125900,17509447,463,463,463,463,321
20241105,125800,17360824,463,463,463,463,920
20241105,125700,16934864,463,463,463,463,0
20241105,125600,16934864,463,463,463,463,7
20241105,125500,16931623,462,462,462,462,489
20241105,125400,16705705,461,461,461,461,0
20241105,125300,16705705,461,461,461,461,0
20241105,125200,16705705,461,461,461,461,0
20241105,125100,16705705,461,461,461,461,0
20241105,125000,16705705,461,461,461,461,0
20241105,124900,16705705,461,461,461,461,0
20241105,124800,16705705,461,461,461,461,934
20241105,124700,16275131,462,462,462,462,0
20241105,124600,16275131,462,462,462,462,0
20241105,124500,16275131,462,462,462,462,10
20241105,124400,16270511,462,462,462,462,0
20241105,124300,16270511,462,462,462,462,0
20241105,124200,16270511,462,462,462,462,0
20241105,124100,16270511,462,462,462,462,0
20241105,124000,16270511,462,462,462,462,1
20241105,123900,16270049,462,462,462,462,0
20241105,123800,16270049,462,462,462,462,0
20241105,123700,16270049,462,462,462,462,0
20241105,123600,16270049,462,462,462,462,0
20241105,123500,16270049,462,462,462,462,0
20241105,123400,16270049,462,462,462,462,0
20241105,123300,16270049,462,462,462,462,5697
20241105,123200,13638035,462,462,462,462,0
20241105,123100,13638035,462,462,462,462,0
20241105,123000,13638035,462,462,462,462,0
20241105,122900,13638035,462,462,462,462,0
20241105,122800,13638035,462,462,462,462,0
20241105,122700,13638035,462,462,462,462,0
20241105,122600,13638035,462,462,462,462,500
20241105,122500,13407035,461,461,461,461,0
20241105,122400,13407035,461,461,461,461,0
20241105,122300,13407035,461,461,461,461,0
20241105,122200,13407035,461,461,461,461,0
20241105,122100,13407035,461,461,461,461,3
20241105,122000,13405652,461,461,461,461,0
20241105,121900,13405652,461,461,461,461,0
20241105,121800,13405652,461,461,461,461,0
20241105,121700,13405652,461,461,461,461,0
20241105,121600,13405652,461,461,461,461,0
20241105,121500,13405652,461,461,461,461,0
20241105,121400,13405652,461,461,461,461,0
20241105,121300,13405652,461,461,461,461,0
20241105,121200,13405652,461,461,461,461,0
20241105,121100,13405652,461,461,461,461,1047
20241105,121000,12922985,460,460,460,460,0
20241105,120900,12922985,460,460,460,460,0
20241105,120800,12922985,460,460,460,460,0
20241105,120700,12922985,460,460,460,460,0
20241105,120600,12922985,460,460,460,460,0
20241105,120500,12922985,460,460,460,460,30
20241105,120400,12909185,460,460,460,460,0
20241105,120300,12909185,460,460,460,460,0
20241105,120200,12909185,460,460,460,460,1000
20241105,120100,12449185,460,460,460,460,0
20241105,120000,12449185,460,460,460,460,0
20241105,115900,12449185,460,460,460,460,0
20241105,115800,12449185,460,460,460,460,0
20241105,115700,12449185,460,460,460,460,0
20241105,115600,12449185,460,460,460,460,0
20241105,115500,12449185,460,460,460,460,1172
20241105,115400,11910065,460,460,460,460,1
20241105,115300,11909605,460,460,460,460,381
20241105,115200,11734345,460,460,460,460,0
20241105,115100,11734345,460,460,460,460,0
20241105,115000,11734345,460,460,460,460,0
20241105,114900,11734345,460,460,460,460,446
20241105,114800,11529185,460,460,460,460,0
20241105,114700,11529185,460,460,460,460,0
20241105,114600,11529185,460,460,460,460,0
20241105,114500,11529185,460,460,460,460,0
20241105,114400,11529185,460,460,460,460,0
20241105,114300,11529185,460,460,460,460,0
20241105,114200,11529185,460,460,460,460,0
20241105,114100,11529185,460,460,460,460,0
20241105,114000,11529185,460,460,460,460,0
20241105,113900,11529185,460,460,460,460,0
20241105,113800,11529185,460,460,460,460,0
20241105,113700,11529185,460,460,460,460,0
20241105,113600,11529185,460,460,460,460,0
20241105,113500,11529185,460,460,460,460,0
20241105,113400,11529185,460,460,460,460,0
20241105,113300,11529185,460,460,460,460,0
20241105,113200,11529185,460,460,460,460,0
20241105,113100,11529185,460,460,460,460,0
20241105,113000,11529185,460,460,460,460,0
20241105,112900,11529185,460,460,460,460,0
20241105,112800,11529185,460,460,460,460,0
20241105,112700,11529185,460,460,460,460,1
20241105,112600,11528725,461,461,461,461,0
20241105,112500,11528725,461,461,461,461,0
20241105,112400,11528725,461,461,461,461,0
20241105,112300,11528725,461,461,461,461,40
20241105,112200,11510285,460,460,460,460,0
20241105,112100,11510285,460,460,460,460,0
20241105,112000,11510285,460,460,460,460,0
20241105,111900,11510285,460,460,460,460,0
20241105,111800,11510285,460,460,460,460,1
20241105,111700,11509825,460,460,460,460,0
20241105,111600,11509825,460,460,460,460,0
20241105,111500,11509825,460,460,460,460,0
20241105,111400,11509825,460,460,460,460,0
20241105,111300,11509825,460,460,460,460,0
20241105,111200,11509825,460,460,460,460,0
20241105,111100,11509825,460,460,460,460,0
20241105,111000,11509825,460,460,460,460,0
20241105,110900,11509825,460,460,460,460,0
20241105,110800,11509825,460,460,460,460,50
20241105,110700,11486825,460,460,460,460,0
20241105,110600,11486825,460,460,460,460,0
20241105,110500,11486825,460,460,460,460,0
20241105,110400,11486825,460,460,460,460,0
20241105,110300,11486825,460,460,460,460,0
20241105,110200,11486825,460,460,460,460,421
20241105,110100,11293165,460,460,460,460,0
20241105,110000,11293165,460,460,460,460,0
20241105,105900,11293165,460,460,460,460,0
20241105,105800,11293165,460,460,460,460,0
20241105,105700,11293165,460,460,460,460,0
20241105,105600,11293165,460,460,460,460,1
20241105,105500,11292705,460,460,460,460,0
20241105,105400,11292705,460,460,460,460,0
20241105,105300,11292705,460,460,460,460,0
20241105,105200,11292705,460,460,460,460,0
20241105,105100,11292705,460,460,460,460,0
20241105,105000,11292705,460,460,460,460,0
20241105,104900,11292705,460,460,460,460,0
20241105,104800,11292705,460,460,460,460,0
20241105,104700,11292705,460,460,460,460,0
20241105,104600,11292705,460,460,460,460,0
20241105,104500,11292705,460,460,460,460,3484
20241105,104400,9690065,460,460,460,460,0
20241105,104300,9690065,460,460,460,460,0
20241105,104200,9690065,460,460,460,460,0
20241105,104100,9690065,460,460,460,460,0
20241105,104000,9690065,460,460,460,460,0
20241105,103900,9690065,460,460,460,460,0
20241105,103800,9690065,460,460,460,460,0
20241105,103700,9690065,460,460,460,460,0
20241105,103600,9690065,460,460,460,460,0
20241105,103500,9690065,460,460,460,460,0
20241105,103400,9690065,460,460,460,460,0
20241105,103300,9690065,460,460,460,460,0
20241105,103200,9690065,460,460,460,460,0
20241105,103100,9690065,460,460,460,460,0
20241105,103000,9690065,460,460,460,460,0
20241105,102900,9690065,460,460,460,460,0
20241105,102800,9690065,460,460,460,460,0
20241105,102700,9690065,460,460,460,460,0
20241105,102600,9690065,460,460,460,460,0
20241105,102500,9690065,460,460,460,460,0
20241105,102400,9690065,460,460,460,460,0
20241105,102300,9690065,460,460,460,460,0
20241105,102200,9690065,460,460,460,460,0
20241105,102100,9690065,460,460,460,460,1
20241105,102000,9689605,460,460,460,460,0
20241105,101900,9689605,460,460,460,460,0
20241105,101800,9689605,460,460,460,460,0
20241105,101700,9689605,460,460,460,460,2200
20241105,101600,8677605,460,460,460,460,0
20241105,101500,8677605,460,460,460,460,0
20241105,101400,8677605,460,460,460,460,0
20241105,101300,8677605,460,460,460,460,1057
20241105,101200,8191385,462,462,462,462,0
20241105,101100,8191385,462,462,462,462,0
20241105,101000,8191385,462,462,462,462,0
20241105,100900,8191385,462,462,462,462,0
20241105,100800,8191385,462,462,462,462,0
20241105,100700,8191385,462,462,462,462,462
20241105,100600,7977941,462,462,462,462,0
20241105,100500,7977941,462,462,462,462,0
20241105,100400,7977941,462,462,462,462,0
20241105,100300,7977941,462,462,462,462,0
20241105,100200,7977941,462,462,462,462,0
20241105,100100,7977941,462,462,462,462,0
20241105,100000,7977941,462,462,462,462,30
20241105,095900,7964081,462,462,462,462,0
20241105,095800,7964081,462,462,462,462,0
20241105,095700,7964081,462,462,462,462,9
20241105,095600,7959923,462,462,462,462,0
20241105,095500,7959923,462,462,462,462,0
20241105,095400,7959923,462,462,462,462,0
20241105,095300,7959923,462,462,462,462,0
20241105,095200,7959923,462,462,462,462,0
20241105,095100,7959923,462,462,462,462,5
20241105,095000,7957613,462,462,462,462,0
20241105,094900,7957613,462,462,462,462,10
20241105,094800,7952993,462,462,462,462,0
20241105,094700,7952993,462,462,462,462,0
20241105,094600,7952993,462,462,462,462,0
20241105,094500,7952993,462,462,462,462,0
20241105,094400,7952993,462,462,462,462,0
20241105,094300,7952993,462,462,462,462,5
20241105,094200,7950683,460,460,460,460,0
20241105,094100,7950683,460,460,460,460,0
20241105,094000,7950683,460,460,460,460,14
20241105,093900,7944243,460,460,460,460,0
20241105,093800,7944243,460,460,460,460,6800
20241105,093700,4816243,462,462,462,462,0
20241105,093600,4816243,462,462,462,462,3
20241105,093500,4814857,462,462,462,462,19
20241105,093400,4806079,462,462,462,462,691
20241105,093300,4486837,462,462,462,462,1
20241105,093200,4486375,460,460,462,460,5501
20241105,093100,1955913,462,462,462,462,10
20241105,093000,1951293,460,460,460,460,0
20241105,092900,1951293,460,460,460,460,0
20241105,092800,1951293,460,460,460,460,0
20241105,092700,1951293,460,460,460,460,0
20241105,092600,1951293,460,460,460,460,0
20241105,092500,1951293,460,462,462,460,6
20241105,092400,1948531,462,462,462,462,0
20241105,092300,1948531,462,462,462,462,0
20241105,092200,1948531,462,462,462,462,38
20241105,092100,1930975,460,461,461,460,760
20241105,092000,1581244,461,461,461,461,0
20241105,091900,1581244,461,461,461,461,0
20241105,091800,1581244,461,461,461,461,0
20241105,091700,1581244,461,461,461,461,2100
20241105,091600,613144,462,462,462,462,0
20241105,091500,613144,462,462,462,462,498
20241105,091400,383068,460,460,460,460,0
20241105,091300,383068,460,460,460,460,0
20241105,091200,383068,460,460,460,460,0
20241105,091100,383068,460,460,460,460,0
20241105,091000,383068,460,460,460,460,3
20241105,090900,381688,462,462,462,462,0
20241105,090800,381688,462,462,462,462,0
20241105,090700,381688,462,462,462,462,0
20241105,090600,381688,462,462,462,462,3
20241105,090500,380302,463,463,463,463,0
20241105,090400,380302,463,463,463,463,0
20241105,090300,380302,463,463,463,463,0
20241105,090200,380302,463,463,463,463,0
20241105,090100,380302,463,462,463,462,262
20241105,090000,259182,462,462,462,462,561