stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241105,185000,30855340,433,433,433,433,4619
20241105,184900,30855340,433,433,433,433,0
20241105,184800,30855340,433,433,433,433,0
20241105,184700,30855340,433,433,433,433,0
20241105,184600,30855340,433,433,433,433,0
20241105,184500,30855340,433,433,433,433,0
20241105,184400,30855340,433,433,433,433,0
20241105,184300,30855340,433,433,433,433,0
20241105,184200,30855340,433,433,433,433,0
20241105,184100,30855340,433,433,433,433,0
20241105,184000,30855340,433,433,433,433,0
20241105,183900,30855340,433,433,433,433,0
20241105,183800,30855340,433,433,433,433,0
20241105,183700,30855340,433,433,433,433,0
20241105,183600,30855340,433,433,433,433,0
20241105,183500,30855340,433,433,433,433,0
20241105,183400,30855340,433,433,433,433,0
20241105,183300,30855340,433,433,433,433,0
20241105,183200,30855340,433,433,433,433,0
20241105,183100,30855340,433,433,433,433,0
20241105,183000,30855340,433,433,433,433,0
20241105,182900,30855340,433,433,433,433,0
20241105,182800,30855340,433,433,433,433,0
20241105,182700,30855340,433,433,433,433,0
20241105,182600,30855340,433,433,433,433,0
20241105,182500,30855340,433,433,433,433,0
20241105,182400,30855340,433,433,433,433,0
20241105,182300,30855340,433,433,433,433,0
20241105,182200,30855340,433,433,433,433,0
20241105,182100,30855340,433,433,433,433,0
20241105,182000,30855340,433,433,433,433,4619
20241105,181900,30855340,433,433,433,433,0
20241105,181800,30855340,433,433,433,433,0
20241105,181700,30855340,433,433,433,433,0
20241105,181600,30855340,433,433,433,433,0
20241105,181500,30855340,433,433,433,433,0
20241105,181400,30855340,433,433,433,433,0
20241105,181300,30855340,433,433,433,433,0
20241105,181200,30855340,433,433,433,433,0
20241105,181100,30855340,433,433,433,433,0
20241105,181000,30855340,433,433,433,433,0
20241105,180900,30855340,433,433,433,433,0
20241105,180800,30855340,433,433,433,433,0
20241105,180700,30855340,433,433,433,433,0
20241105,180600,30855340,433,433,433,433,0
20241105,180500,30855340,433,433,433,433,0
20241105,180400,30855340,433,433,433,433,0
20241105,180300,30855340,433,433,433,433,0
20241105,180200,30855340,433,433,433,433,0
20241105,180100,30855340,433,433,433,433,0
20241105,180000,30855340,433,433,433,433,0
20241105,175900,30855340,433,433,433,433,0
20241105,175800,30855340,433,433,433,433,0
20241105,175700,30855340,433,433,433,433,0
20241105,175600,30855340,433,433,433,433,0
20241105,175500,30855340,433,433,433,433,0
20241105,175400,30855340,433,433,433,433,0
20241105,175300,30855340,433,433,433,433,0
20241105,175200,30855340,433,433,433,433,0
20241105,175100,30855340,433,433,433,433,0
20241105,175000,30855340,433,433,433,433,4619
20241105,174900,30855340,433,433,433,433,0
20241105,174800,30855340,433,433,433,433,0
20241105,174700,30855340,433,433,433,433,0
20241105,174600,30855340,433,433,433,433,0
20241105,174500,30855340,433,433,433,433,0
20241105,174400,30855340,433,433,433,433,0
20241105,174300,30855340,433,433,433,433,0
20241105,174200,30855340,433,433,433,433,0
20241105,174100,30855340,433,433,433,433,0
20241105,174000,30855340,433,433,433,433,0
20241105,173900,30855340,433,433,433,433,0
20241105,173800,30855340,433,433,433,433,0
20241105,173700,30855340,433,433,433,433,0
20241105,173600,30855340,433,433,433,433,0
20241105,173500,30855340,433,433,433,433,0
20241105,173400,30855340,433,433,433,433,0
20241105,173300,30855340,433,433,433,433,0
20241105,173200,30855340,433,433,433,433,0
20241105,173100,30855340,433,433,433,433,0
20241105,173000,30855340,433,433,433,433,0
20241105,172900,30855340,433,433,433,433,0
20241105,172800,30855340,433,433,433,433,0
20241105,172700,30855340,433,433,433,433,0
20241105,172600,30855340,433,433,433,433,0
20241105,172500,30855340,433,433,433,433,0
20241105,172400,30855340,433,433,433,433,0
20241105,172300,30855340,433,433,433,433,0
20241105,172200,30855340,433,433,433,433,0
20241105,172100,30855340,433,433,433,433,0
20241105,172000,30855340,433,433,433,433,4619
20241105,171900,30855340,433,433,433,433,0
20241105,171800,30855340,433,433,433,433,0
20241105,171700,30855340,433,433,433,433,0
20241105,171600,30855340,433,433,433,433,0
20241105,171500,30855340,433,433,433,433,0
20241105,171400,30855340,433,433,433,433,0
20241105,171300,30855340,433,433,433,433,0
20241105,171200,30855340,433,433,433,433,0
20241105,171100,30855340,433,433,433,433,0
20241105,171000,30855340,433,433,433,433,0
20241105,170900,30855340,433,433,433,433,0
20241105,170800,30855340,433,433,433,433,0
20241105,170700,30855340,433,433,433,433,0
20241105,170600,30855340,433,433,433,433,0
20241105,170500,30855340,433,433,433,433,0
20241105,170400,30855340,433,433,433,433,0
20241105,170300,30855340,433,433,433,433,0
20241105,170200,30855340,433,433,433,433,0
20241105,170100,30855340,433,433,433,433,0
20241105,170000,30855340,433,433,433,433,0
20241105,165900,30855340,433,433,433,433,0
20241105,165800,30855340,433,433,433,433,0
20241105,165700,30855340,433,433,433,433,0
20241105,165600,30855340,433,433,433,433,0
20241105,165500,30855340,433,433,433,433,0
20241105,165400,30855340,433,433,433,433,0
20241105,165300,30855340,433,433,433,433,0
20241105,165200,30855340,433,433,433,433,0
20241105,165100,30855340,433,433,433,433,0
20241105,165000,30855340,433,433,433,433,4619
20241105,164900,30855340,433,433,433,433,0
20241105,164800,30855340,433,433,433,433,0
20241105,164700,30855340,433,433,433,433,0
20241105,164600,30855340,433,433,433,433,0
20241105,164500,30855340,433,433,433,433,0
20241105,164400,30855340,433,433,433,433,0
20241105,164300,30855340,433,433,433,433,0
20241105,164200,30855340,433,433,433,433,0
20241105,164100,30855340,433,433,433,433,0
20241105,164000,30855340,433,433,433,433,0
20241105,163900,30855340,433,433,433,433,0
20241105,163800,30855340,433,433,433,433,0
20241105,163700,30855340,433,433,433,433,0
20241105,163600,30855340,433,433,433,433,0
20241105,163500,30855340,433,433,433,433,0
20241105,163400,30855340,433,433,433,433,0
20241105,163300,30855340,433,433,433,433,0
20241105,163200,30855340,433,433,433,433,0
20241105,163100,30855340,433,433,433,433,0
20241105,163000,30855340,433,433,433,433,0
20241105,162900,30855340,433,433,433,433,0
20241105,162800,30855340,433,433,433,433,0
20241105,162700,30855340,433,433,433,433,0
20241105,162600,30855340,433,433,433,433,0
20241105,162500,30855340,433,433,433,433,0
20241105,162400,30855340,433,433,433,433,0
20241105,162300,30855340,433,433,433,433,0
20241105,162200,30855340,433,433,433,433,0
20241105,162100,30855340,433,433,433,433,0
20241105,162000,30855340,433,433,433,433,4619
20241105,161900,30855340,433,433,433,433,0
20241105,161800,30855340,433,433,433,433,0
20241105,161700,30855340,433,433,433,433,0
20241105,161600,30855340,433,433,433,433,0
20241105,161500,30855340,433,433,433,433,0
20241105,161400,30855340,433,433,433,433,0
20241105,161300,30855340,433,433,433,433,0
20241105,161200,30855340,433,433,433,433,0
20241105,161100,30855340,433,433,433,433,0
20241105,161000,30855340,433,433,433,433,0
20241105,160900,30855340,433,433,433,433,0
20241105,160800,30855340,433,433,433,433,0
20241105,160700,30855340,433,433,433,433,0
20241105,160600,30855340,433,433,433,433,0
20241105,160500,30855340,433,433,433,433,0
20241105,160400,30855340,433,433,433,433,0
20241105,160300,30855340,433,433,433,433,0
20241105,160200,30855340,433,433,433,433,0
20241105,160100,30855340,433,433,433,433,0
20241105,160000,30855340,433,433,433,433,0
20241105,155900,30855340,433,433,433,433,0
20241105,155800,30855340,433,433,433,433,0
20241105,155700,30855340,433,433,433,433,0
20241105,155600,30855340,433,433,433,433,0
20241105,155500,30855340,433,433,433,433,0
20241105,155400,30855340,433,433,433,433,0
20241105,155300,30855340,433,433,433,433,0
20241105,155200,30855340,433,433,433,433,0
20241105,155100,30855340,433,433,433,433,0
20241105,155000,30855340,433,433,433,433,4619
20241105,154900,30855340,433,433,433,433,0
20241105,154800,30855340,433,433,433,433,0
20241105,154700,30855340,433,433,433,433,0
20241105,154600,30855340,433,433,433,433,0
20241105,154500,30855340,433,433,433,433,0
20241105,154400,30855340,433,433,433,433,0
20241105,154300,30855340,433,433,433,433,0
20241105,154200,30855340,433,433,433,433,0
20241105,154100,30855340,433,433,433,433,0
20241105,154000,30855340,433,433,433,433,0
20241105,153900,30855340,433,433,433,433,0
20241105,153800,30855340,433,433,433,433,0
20241105,153700,30855340,433,433,433,433,0
20241105,153600,30855340,433,433,433,433,0
20241105,153500,30855340,433,433,433,433,0
20241105,153400,30855340,433,433,433,433,0
20241105,153300,30855340,433,433,433,433,0
20241105,153200,30855340,433,433,433,433,0
20241105,153100,30855340,433,433,433,433,0
20241105,153000,30855340,433,433,433,433,4619
20241105,152900,28855313,437,437,437,437,0
20241105,152800,28855313,437,437,437,437,0
20241105,152700,28855313,437,437,437,437,0
20241105,152600,28855313,437,437,437,437,0
20241105,152500,28855313,437,437,437,437,0
20241105,152400,28855313,437,437,437,437,0
20241105,152300,28855313,437,437,437,437,0
20241105,152200,28855313,437,437,437,437,0
20241105,152100,28855313,437,437,437,437,0
20241105,152000,28855313,437,437,437,437,0
20241105,151900,28855313,437,437,437,437,0
20241105,151800,28855313,437,437,437,437,0
20241105,151700,28855313,437,437,437,437,0
20241105,151600,28855313,437,437,437,437,0
20241105,151500,28855313,437,435,437,433,13651
20241105,151400,22932745,439,439,439,439,0
20241105,151300,22932745,439,439,439,439,0
20241105,151200,22932745,439,439,439,439,0
20241105,151100,22932745,439,437,439,437,7
20241105,151000,22929683,437,437,437,437,7
20241105,150900,22926624,437,437,437,437,3
20241105,150800,22925313,437,437,437,437,0
20241105,150700,22925313,437,437,437,437,0
20241105,150600,22925313,437,437,437,437,0
20241105,150500,22925313,437,437,437,437,0
20241105,150400,22925313,437,437,437,437,0
20241105,150300,22925313,437,437,437,435,11
20241105,150200,22920522,439,439,439,439,0
20241105,150100,22920522,439,439,439,439,0
20241105,150000,22920522,439,439,439,439,1
20241105,145900,22920083,436,436,436,436,1
20241105,145800,22919647,439,439,439,439,0
20241105,145700,22919647,439,439,439,439,0
20241105,145600,22919647,439,438,439,438,18
20241105,145500,22911747,438,438,438,437,940
20241105,145400,22500028,437,437,437,437,1
20241105,145300,22499591,438,438,438,438,0
20241105,145200,22499591,438,438,438,438,0
20241105,145100,22499591,438,438,438,438,0
20241105,145000,22499591,438,437,438,437,6
20241105,144900,22496967,437,437,437,437,1
20241105,144800,22496530,435,435,435,435,0
20241105,144700,22496530,435,437,437,435,858
20241105,144600,22123082,438,438,438,438,240
20241105,144500,22017962,438,438,438,438,8
20241105,144400,22014458,438,438,438,438,0
20241105,144300,22014458,438,438,438,438,0
20241105,144200,22014458,438,438,438,438,0
20241105,144100,22014458,438,438,438,438,0
20241105,144000,22014458,438,438,438,438,0
20241105,143900,22014458,438,438,438,438,1
20241105,143800,22014020,439,439,439,439,0
20241105,143700,22014020,439,439,439,439,0
20241105,143600,22014020,439,439,439,439,0
20241105,143500,22014020,439,439,439,439,0
20241105,143400,22014020,439,439,439,439,0
20241105,143300,22014020,439,439,439,439,0
20241105,143200,22014020,439,438,439,438,2753
20241105,143100,20808204,437,437,437,437,3
20241105,143000,20806893,438,438,438,438,0
20241105,142900,20806893,438,438,438,438,0
20241105,142800,20806893,438,438,438,438,0
20241105,142700,20806893,438,437,438,437,3
20241105,142600,20805581,437,437,437,437,385
20241105,142500,20637336,435,435,435,435,0
20241105,142400,20637336,435,435,435,435,0
20241105,142300,20637336,435,435,435,435,0
20241105,142200,20637336,435,435,435,435,0
20241105,142100,20637336,435,435,435,435,0
20241105,142000,20637336,435,437,437,435,9001
20241105,141900,16703901,435,435,435,435,0
20241105,141800,16703901,435,435,435,435,0
20241105,141700,16703901,435,435,435,435,0
20241105,141600,16703901,435,435,435,435,0
20241105,141500,16703901,435,435,435,435,0
20241105,141400,16703901,435,435,435,435,1
20241105,141300,16703466,437,437,437,437,0
20241105,141200,16703466,437,437,437,437,416
20241105,141100,16521674,437,437,437,437,600
20241105,141000,16259474,436,436,436,436,0
20241105,140900,16259474,436,436,436,436,1
20241105,140800,16259038,437,437,437,437,100
20241105,140700,16215338,437,437,437,437,0
20241105,140600,16215338,437,437,437,436,3
20241105,140500,16214028,437,436,437,436,3
20241105,140400,16212719,436,436,436,436,301
20241105,140300,16081483,436,436,436,436,0
20241105,140200,16081483,436,436,436,436,1
20241105,140100,16081047,435,435,435,435,0
20241105,140000,16081047,435,435,435,435,0
20241105,135900,16081047,435,435,435,435,0
20241105,135800,16081047,435,435,435,435,0
20241105,135700,16081047,435,435,435,435,0
20241105,135600,16081047,435,435,435,435,1
20241105,135500,16080612,435,436,436,435,2
20241105,135400,16079741,435,435,435,435,1
20241105,135300,16079306,436,436,436,436,1
20241105,135200,16078870,436,436,436,436,0
20241105,135100,16078870,436,436,436,436,1
20241105,135000,16078434,435,435,435,435,1
20241105,134900,16077999,436,436,436,436,1
20241105,134800,16077563,436,436,436,436,0
20241105,134700,16077563,436,436,436,436,20
20241105,134600,16068843,436,436,436,436,0
20241105,134500,16068843,436,436,436,436,0
20241105,134400,16068843,436,436,436,436,1
20241105,134300,16068407,436,436,436,436,0
20241105,134200,16068407,436,436,436,436,0
20241105,134100,16068407,436,436,436,436,5
20241105,134000,16066227,436,436,436,436,0
20241105,133900,16066227,436,436,436,436,1
20241105,133800,16065791,436,436,436,436,1
20241105,133700,16065355,436,436,436,436,0
20241105,133600,16065355,436,436,436,436,9
20241105,133500,16061431,436,436,436,436,0
20241105,133400,16061431,436,436,436,436,0
20241105,133300,16061431,436,436,436,436,0
20241105,133200,16061431,436,436,436,436,0
20241105,133100,16061431,436,436,436,436,0
20241105,133000,16061431,436,434,436,434,2
20241105,132900,16060561,436,436,436,436,4
20241105,132800,16058817,434,434,434,434,0
20241105,132700,16058817,434,434,434,434,0
20241105,132600,16058817,434,434,434,434,0
20241105,132500,16058817,434,434,434,434,1
20241105,132400,16058383,434,434,434,434,1
20241105,132300,16057949,436,436,436,436,0
20241105,132200,16057949,436,436,436,436,0
20241105,132100,16057949,436,436,436,436,0
20241105,132000,16057949,436,436,436,436,0
20241105,131900,16057949,436,435,436,435,2
20241105,131800,16057078,435,435,435,435,1
20241105,131700,16056643,434,434,434,434,1
20241105,131600,16056209,435,435,435,435,0
20241105,131500,16056209,435,435,435,435,0
20241105,131400,16056209,435,435,435,435,2448
20241105,131300,14991329,435,435,435,435,0
20241105,131200,14991329,435,435,435,435,2
20241105,131100,14990459,435,435,435,435,0
20241105,131000,14990459,435,435,435,435,1
20241105,130900,14990024,435,435,435,435,0
20241105,130800,14990024,435,435,435,435,0
20241105,130700,14990024,435,435,435,435,0
20241105,130600,14990024,435,435,435,435,0
20241105,130500,14990024,435,435,435,435,0
20241105,130400,14990024,435,435,435,435,1
20241105,130300,14989589,437,437,437,437,0
20241105,130200,14989589,437,437,437,437,0
20241105,130100,14989589,437,437,437,437,0
20241105,130000,14989589,437,435,437,435,2
20241105,125900,14988717,435,435,435,435,1
20241105,125800,14988282,435,438,438,435,18179
20241105,125700,7062586,439,439,439,439,0
20241105,125600,7062586,439,439,439,439,0
20241105,125500,7062586,439,439,439,438,120
20241105,125400,7009907,439,439,439,439,2
20241105,125300,7009029,437,437,437,437,0
20241105,125200,7009029,437,439,439,437,1001
20241105,125100,6570639,438,438,438,438,0
20241105,125000,6570639,438,438,438,438,1
20241105,124900,6570201,438,438,438,438,0
20241105,124800,6570201,438,438,438,438,0
20241105,124700,6570201,438,438,438,438,42
20241105,124600,6551805,438,438,438,438,0
20241105,124500,6551805,438,438,438,438,0
20241105,124400,6551805,438,438,438,438,0
20241105,124300,6551805,438,438,438,438,0
20241105,124200,6551805,438,438,438,438,0
20241105,124100,6551805,438,438,438,438,0
20241105,124000,6551805,438,438,438,438,0
20241105,123900,6551805,438,438,438,438,1
20241105,123800,6551367,439,439,439,439,6
20241105,123700,6548733,438,438,438,438,1
20241105,123600,6548295,438,439,439,438,2
20241105,123500,6547418,439,439,439,438,3
20241105,123400,6546102,439,439,439,439,0
20241105,123300,6546102,439,439,439,439,0
20241105,123200,6546102,439,439,439,439,0
20241105,123100,6546102,439,439,439,439,0
20241105,123000,6546102,439,439,439,439,0
20241105,122900,6546102,439,439,439,439,0
20241105,122800,6546102,439,439,439,439,0
20241105,122700,6546102,439,439,439,439,0
20241105,122600,6546102,439,439,439,439,0
20241105,122500,6546102,439,439,439,438,3
20241105,122400,6544786,438,438,438,438,2
20241105,122300,6543910,439,439,439,439,0
20241105,122200,6543910,439,439,439,439,5
20241105,122100,6541715,439,439,439,439,5
20241105,122000,6539520,439,439,439,439,0
20241105,121900,6539520,439,439,439,439,0
20241105,121800,6539520,439,439,439,439,0
20241105,121700,6539520,439,439,439,439,0
20241105,121600,6539520,439,439,439,439,0
20241105,121500,6539520,439,437,439,437,3
20241105,121400,6538205,437,437,437,437,1
20241105,121300,6537768,438,438,438,438,0
20241105,121200,6537768,438,438,438,438,1844
20241105,121100,5730096,437,437,437,437,0
20241105,121000,5730096,437,437,437,437,1
20241105,120900,5729659,437,437,437,437,0
20241105,120800,5729659,437,437,437,437,0
20241105,120700,5729659,437,437,437,437,0
20241105,120600,5729659,437,437,437,437,0
20241105,120500,5729659,437,437,437,437,0
20241105,120400,5729659,437,437,437,437,0
20241105,120300,5729659,437,437,437,437,0
20241105,120200,5729659,437,437,437,437,0
20241105,120100,5729659,437,437,437,437,0
20241105,120000,5729659,437,437,437,437,0
20241105,115900,5729659,437,437,437,437,1
20241105,115800,5729222,437,437,437,437,0
20241105,115700,5729222,437,437,437,437,0
20241105,115600,5729222,437,437,437,437,1
20241105,115500,5728785,437,438,438,437,2
20241105,115400,5727910,438,438,438,438,155
20241105,115300,5660020,438,438,438,438,0
20241105,115200,5660020,438,438,438,438,0
20241105,115100,5660020,438,438,438,438,0
20241105,115000,5660020,438,438,438,438,0
20241105,114900,5660020,438,438,438,438,0
20241105,114800,5660020,438,438,438,438,0
20241105,114700,5660020,438,438,438,438,0
20241105,114600,5660020,438,438,438,438,0
20241105,114500,5660020,438,438,438,438,0
20241105,114400,5660020,438,438,438,438,1
20241105,114300,5659582,438,438,438,438,1
20241105,114200,5659144,437,437,437,437,0
20241105,114100,5659144,437,437,437,437,0
20241105,114000,5659144,437,437,437,437,0
20241105,113900,5659144,437,437,437,437,0
20241105,113800,5659144,437,437,437,437,0
20241105,113700,5659144,437,437,437,437,1
20241105,113600,5658707,439,439,439,439,3
20241105,113500,5657390,438,438,438,438,0
20241105,113400,5657390,438,438,438,438,1
20241105,113300,5656952,439,439,439,439,0
20241105,113200,5656952,439,439,439,439,0
20241105,113100,5656952,439,439,439,439,1
20241105,113000,5656513,438,438,438,438,1
20241105,112900,5656075,437,437,437,437,0
20241105,112800,5656075,437,437,437,437,0
20241105,112700,5656075,437,437,437,437,1
20241105,112600,5655638,439,439,439,439,500
20241105,112500,5436138,439,439,439,439,0
20241105,112400,5436138,439,438,439,438,3
20241105,112300,5434823,437,437,437,437,0
20241105,112200,5434823,437,437,437,437,0
20241105,112100,5434823,437,437,437,437,0
20241105,112000,5434823,437,437,437,437,0
20241105,111900,5434823,437,437,437,437,1
20241105,111800,5434386,438,438,438,438,0
20241105,111700,5434386,438,438,438,438,3
20241105,111600,5433072,438,438,438,438,0
20241105,111500,5433072,438,438,438,438,2
20241105,111400,5432196,439,439,439,439,0
20241105,111300,5432196,439,439,439,439,0
20241105,111200,5432196,439,439,439,439,0
20241105,111100,5432196,439,439,439,439,0
20241105,111000,5432196,439,439,439,439,0
20241105,110900,5432196,439,439,439,439,75
20241105,110800,5399271,439,439,439,439,0
20241105,110700,5399271,439,439,439,439,0
20241105,110600,5399271,439,439,439,439,0
20241105,110500,5399271,439,439,439,439,0
20241105,110400,5399271,439,439,439,439,1
20241105,110300,5398832,438,438,438,438,0
20241105,110200,5398832,438,438,438,438,0
20241105,110100,5398832,438,438,438,438,0
20241105,110000,5398832,438,438,438,438,2
20241105,105900,5397956,439,439,439,439,0
20241105,105800,5397956,439,439,439,439,0
20241105,105700,5397956,439,439,439,439,0
20241105,105600,5397956,439,439,439,439,5
20241105,105500,5395761,438,438,438,438,0
20241105,105400,5395761,438,438,438,438,0
20241105,105300,5395761,438,438,438,438,0
20241105,105200,5395761,438,438,438,438,2
20241105,105100,5394885,437,437,437,437,0
20241105,105000,5394885,437,437,437,437,0
20241105,104900,5394885,437,437,437,437,0
20241105,104800,5394885,437,437,437,437,0
20241105,104700,5394885,437,437,437,437,0
20241105,104600,5394885,437,437,437,437,0
20241105,104500,5394885,437,437,437,437,0
20241105,104400,5394885,437,437,437,437,1
20241105,104300,5394448,438,438,438,438,0
20241105,104200,5394448,438,438,438,438,1
20241105,104100,5394010,437,437,437,437,0
20241105,104000,5394010,437,437,437,437,0
20241105,103900,5394010,437,437,437,437,0
20241105,103800,5394010,437,437,437,437,0
20241105,103700,5394010,437,437,437,437,0
20241105,103600,5394010,437,437,437,437,0
20241105,103500,5394010,437,437,437,437,1
20241105,103400,5393573,437,437,437,437,0
20241105,103300,5393573,437,437,437,437,0
20241105,103200,5393573,437,437,437,437,0
20241105,103100,5393573,437,437,437,437,0
20241105,103000,5393573,437,437,437,437,0
20241105,102900,5393573,437,437,437,437,0
20241105,102800,5393573,437,437,437,437,0
20241105,102700,5393573,437,437,437,437,0
20241105,102600,5393573,437,437,437,437,0
20241105,102500,5393573,437,437,437,437,0
20241105,102400,5393573,437,437,437,437,0
20241105,102300,5393573,437,437,437,437,0
20241105,102200,5393573,437,437,437,437,0
20241105,102100,5393573,437,437,437,437,0
20241105,102000,5393573,437,437,437,437,1
20241105,101900,5393136,437,437,437,437,1
20241105,101800,5392699,437,437,437,437,0
20241105,101700,5392699,437,437,437,437,1
20241105,101600,5392262,437,437,437,437,1
20241105,101500,5391825,437,437,437,437,0
20241105,101400,5391825,437,437,437,437,1
20241105,101300,5391388,437,437,437,437,0
20241105,101200,5391388,437,437,437,437,0
20241105,101100,5391388,437,437,437,437,1
20241105,101000,5390951,437,437,437,437,0
20241105,100900,5390951,437,437,437,437,1
20241105,100800,5390514,439,439,439,439,0
20241105,100700,5390514,439,439,439,439,0
20241105,100600,5390514,439,439,439,439,1
20241105,100500,5390075,437,437,437,437,0
20241105,100400,5390075,437,437,437,437,1
20241105,100300,5389638,439,439,439,439,1
20241105,100200,5389199,437,437,437,437,0
20241105,100100,5389199,437,438,438,437,1083
20241105,100000,4915245,439,439,439,439,0
20241105,095900,4915245,439,439,439,439,0
20241105,095800,4915245,439,439,439,439,0
20241105,095700,4915245,439,439,439,439,0
20241105,095600,4915245,439,439,439,439,0
20241105,095500,4915245,439,439,439,439,0
20241105,095400,4915245,439,439,439,439,0
20241105,095300,4915245,439,439,439,439,0
20241105,095200,4915245,439,439,439,439,2
20241105,095100,4914367,438,438,438,438,0
20241105,095000,4914367,438,438,438,438,1
20241105,094900,4913929,438,438,438,438,1
20241105,094800,4913491,438,438,438,438,0
20241105,094700,4913491,438,438,438,438,0
20241105,094600,4913491,438,438,438,438,1
20241105,094500,4913053,438,439,439,438,1502
20241105,094400,4253677,438,438,439,438,3
20241105,094300,4252362,439,439,439,439,2
20241105,094200,4251484,439,439,439,439,2000
20241105,094100,3373484,439,439,439,439,0
20241105,094000,3373484,439,439,439,439,205
20241105,093900,3283489,439,439,439,439,0
20241105,093800,3283489,439,439,439,439,899
20241105,093700,2888828,439,439,439,439,0
20241105,093600,2888828,439,439,439,439,9
20241105,093500,2884877,439,439,439,439,18
20241105,093400,2876975,439,439,439,438,70
20241105,093300,2846246,439,439,439,439,1
20241105,093200,2845807,439,439,439,439,3000
20241105,093100,1528807,439,439,439,439,3
20241105,093000,1527490,439,439,439,439,10
20241105,092900,1523100,439,439,439,439,0
20241105,092800,1523100,439,439,439,439,384
20241105,092700,1354524,438,438,438,438,1
20241105,092600,1354086,439,439,439,439,0
20241105,092500,1354086,439,439,439,439,0
20241105,092400,1354086,439,439,439,439,0
20241105,092300,1354086,439,439,439,439,1
20241105,092200,1353647,439,439,439,439,11
20241105,092100,1348818,439,439,439,439,210
20241105,092000,1256628,437,437,437,437,0
20241105,091900,1256628,437,437,437,437,0
20241105,091800,1256628,437,437,437,437,0
20241105,091700,1256628,437,437,437,437,0
20241105,091600,1256628,437,437,437,437,0
20241105,091500,1256628,437,437,437,437,1
20241105,091400,1256191,438,438,438,438,876
20241105,091300,872503,438,438,438,438,0
20241105,091200,872503,438,438,438,438,1
20241105,091100,872065,438,438,438,438,0
20241105,091000,872065,438,438,438,438,0
20241105,090900,872065,438,438,438,438,1
20241105,090800,871627,439,439,439,439,0
20241105,090700,871627,439,439,439,439,0
20241105,090600,871627,439,439,439,439,0
20241105,090500,871627,439,439,439,439,0
20241105,090400,871627,439,439,439,439,0
20241105,090300,871627,439,439,439,439,2
20241105,090200,870749,439,439,439,439,5
20241105,090100,868554,438,438,438,438,16
20241105,090000,861546,438,438,438,438,1967