stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241107,185000,25738608,439,439,439,439,2315
20241107,184900,25738608,439,439,439,439,0
20241107,184800,25738608,439,439,439,439,0
20241107,184700,25738608,439,439,439,439,0
20241107,184600,25738608,439,439,439,439,0
20241107,184500,25738608,439,439,439,439,0
20241107,184400,25738608,439,439,439,439,0
20241107,184300,25738608,439,439,439,439,0
20241107,184200,25738608,439,439,439,439,0
20241107,184100,25738608,439,439,439,439,0
20241107,184000,25738608,439,439,439,439,0
20241107,183900,25738608,439,439,439,439,0
20241107,183800,25738608,439,439,439,439,0
20241107,183700,25738608,439,439,439,439,0
20241107,183600,25738608,439,439,439,439,0
20241107,183500,25738608,439,439,439,439,0
20241107,183400,25738608,439,439,439,439,0
20241107,183300,25738608,439,439,439,439,0
20241107,183200,25738608,439,439,439,439,0
20241107,183100,25738608,439,439,439,439,0
20241107,183000,25738608,439,439,439,439,0
20241107,182900,25738608,439,439,439,439,0
20241107,182800,25738608,439,439,439,439,0
20241107,182700,25738608,439,439,439,439,0
20241107,182600,25738608,439,439,439,439,0
20241107,182500,25738608,439,439,439,439,0
20241107,182400,25738608,439,439,439,439,0
20241107,182300,25738608,439,439,439,439,0
20241107,182200,25738608,439,439,439,439,0
20241107,182100,25738608,439,439,439,439,0
20241107,182000,25738608,439,439,439,439,2315
20241107,181900,25738608,439,439,439,439,0
20241107,181800,25738608,439,439,439,439,0
20241107,181700,25738608,439,439,439,439,0
20241107,181600,25738608,439,439,439,439,0
20241107,181500,25738608,439,439,439,439,0
20241107,181400,25738608,439,439,439,439,0
20241107,181300,25738608,439,439,439,439,0
20241107,181200,25738608,439,439,439,439,0
20241107,181100,25738608,439,439,439,439,0
20241107,181000,25738608,439,439,439,439,0
20241107,180900,25738608,439,439,439,439,0
20241107,180800,25738608,439,439,439,439,0
20241107,180700,25738608,439,439,439,439,0
20241107,180600,25738608,439,439,439,439,0
20241107,180500,25738608,439,439,439,439,0
20241107,180400,25738608,439,439,439,439,0
20241107,180300,25738608,439,439,439,439,0
20241107,180200,25738608,439,439,439,439,0
20241107,180100,25738608,439,439,439,439,0
20241107,180000,25738608,439,439,439,439,0
20241107,175900,25738608,439,439,439,439,0
20241107,175800,25738608,439,439,439,439,0
20241107,175700,25738608,439,439,439,439,0
20241107,175600,25738608,439,439,439,439,0
20241107,175500,25738608,439,439,439,439,0
20241107,175400,25738608,439,439,439,439,0
20241107,175300,25738608,439,439,439,439,0
20241107,175200,25738608,439,439,439,439,0
20241107,175100,25738608,439,439,439,439,0
20241107,175000,25738608,439,439,439,439,2315
20241107,174900,25738608,439,439,439,439,0
20241107,174800,25738608,439,439,439,439,0
20241107,174700,25738608,439,439,439,439,0
20241107,174600,25738608,439,439,439,439,0
20241107,174500,25738608,439,439,439,439,0
20241107,174400,25738608,439,439,439,439,0
20241107,174300,25738608,439,439,439,439,0
20241107,174200,25738608,439,439,439,439,0
20241107,174100,25738608,439,439,439,439,0
20241107,174000,25738608,439,439,439,439,0
20241107,173900,25738608,439,439,439,439,0
20241107,173800,25738608,439,439,439,439,0
20241107,173700,25738608,439,439,439,439,0
20241107,173600,25738608,439,439,439,439,0
20241107,173500,25738608,439,439,439,439,0
20241107,173400,25738608,439,439,439,439,0
20241107,173300,25738608,439,439,439,439,0
20241107,173200,25738608,439,439,439,439,0
20241107,173100,25738608,439,439,439,439,0
20241107,173000,25738608,439,439,439,439,0
20241107,172900,25738608,439,439,439,439,0
20241107,172800,25738608,439,439,439,439,0
20241107,172700,25738608,439,439,439,439,0
20241107,172600,25738608,439,439,439,439,0
20241107,172500,25738608,439,439,439,439,0
20241107,172400,25738608,439,439,439,439,0
20241107,172300,25738608,439,439,439,439,0
20241107,172200,25738608,439,439,439,439,0
20241107,172100,25738608,439,439,439,439,0
20241107,172000,25738608,439,439,439,439,2315
20241107,171900,25738608,439,439,439,439,0
20241107,171800,25738608,439,439,439,439,0
20241107,171700,25738608,439,439,439,439,0
20241107,171600,25738608,439,439,439,439,0
20241107,171500,25738608,439,439,439,439,0
20241107,171400,25738608,439,439,439,439,0
20241107,171300,25738608,439,439,439,439,0
20241107,171200,25738608,439,439,439,439,0
20241107,171100,25738608,439,439,439,439,0
20241107,171000,25738608,439,439,439,439,0
20241107,170900,25738608,439,439,439,439,0
20241107,170800,25738608,439,439,439,439,0
20241107,170700,25738608,439,439,439,439,0
20241107,170600,25738608,439,439,439,439,0
20241107,170500,25738608,439,439,439,439,0
20241107,170400,25738608,439,439,439,439,0
20241107,170300,25738608,439,439,439,439,0
20241107,170200,25738608,439,439,439,439,0
20241107,170100,25738608,439,439,439,439,0
20241107,170000,25738608,439,439,439,439,0
20241107,165900,25738608,439,439,439,439,0
20241107,165800,25738608,439,439,439,439,0
20241107,165700,25738608,439,439,439,439,0
20241107,165600,25738608,439,439,439,439,0
20241107,165500,25738608,439,439,439,439,0
20241107,165400,25738608,439,439,439,439,0
20241107,165300,25738608,439,439,439,439,0
20241107,165200,25738608,439,439,439,439,0
20241107,165100,25738608,439,439,439,439,0
20241107,165000,25738608,439,439,439,439,2315
20241107,164900,25738608,439,439,439,439,0
20241107,164800,25738608,439,439,439,439,0
20241107,164700,25738608,439,439,439,439,0
20241107,164600,25738608,439,439,439,439,0
20241107,164500,25738608,439,439,439,439,0
20241107,164400,25738608,439,439,439,439,0
20241107,164300,25738608,439,439,439,439,0
20241107,164200,25738608,439,439,439,439,0
20241107,164100,25738608,439,439,439,439,0
20241107,164000,25738608,439,439,439,439,0
20241107,163900,25738608,439,439,439,439,0
20241107,163800,25738608,439,439,439,439,0
20241107,163700,25738608,439,439,439,439,0
20241107,163600,25738608,439,439,439,439,0
20241107,163500,25738608,439,439,439,439,0
20241107,163400,25738608,439,439,439,439,0
20241107,163300,25738608,439,439,439,439,0
20241107,163200,25738608,439,439,439,439,0
20241107,163100,25738608,439,439,439,439,0
20241107,163000,25738608,439,439,439,439,0
20241107,162900,25738608,439,439,439,439,0
20241107,162800,25738608,439,439,439,439,0
20241107,162700,25738608,439,439,439,439,0
20241107,162600,25738608,439,439,439,439,0
20241107,162500,25738608,439,439,439,439,0
20241107,162400,25738608,439,439,439,439,0
20241107,162300,25738608,439,439,439,439,0
20241107,162200,25738608,439,439,439,439,0
20241107,162100,25738608,439,439,439,439,0
20241107,162000,25738608,439,439,439,439,2315
20241107,161900,25738608,439,439,439,439,0
20241107,161800,25738608,439,439,439,439,0
20241107,161700,25738608,439,439,439,439,0
20241107,161600,25738608,439,439,439,439,0
20241107,161500,25738608,439,439,439,439,0
20241107,161400,25738608,439,439,439,439,0
20241107,161300,25738608,439,439,439,439,0
20241107,161200,25738608,439,439,439,439,0
20241107,161100,25738608,439,439,439,439,0
20241107,161000,25738608,439,439,439,439,0
20241107,160900,25738608,439,439,439,439,0
20241107,160800,25738608,439,439,439,439,0
20241107,160700,25738608,439,439,439,439,0
20241107,160600,25738608,439,439,439,439,0
20241107,160500,25738608,439,439,439,439,0
20241107,160400,25738608,439,439,439,439,0
20241107,160300,25738608,439,439,439,439,0
20241107,160200,25738608,439,439,439,439,0
20241107,160100,25738608,439,439,439,439,0
20241107,160000,25738608,439,439,439,439,0
20241107,155900,25738608,439,439,439,439,0
20241107,155800,25738608,439,439,439,439,0
20241107,155700,25738608,439,439,439,439,0
20241107,155600,25738608,439,439,439,439,0
20241107,155500,25738608,439,439,439,439,0
20241107,155400,25738608,439,439,439,439,0
20241107,155300,25738608,439,439,439,439,0
20241107,155200,25738608,439,439,439,439,0
20241107,155100,25738608,439,439,439,439,0
20241107,155000,25738608,439,439,439,439,2315
20241107,154900,25738608,439,439,439,439,0
20241107,154800,25738608,439,439,439,439,0
20241107,154700,25738608,439,439,439,439,0
20241107,154600,25738608,439,439,439,439,0
20241107,154500,25738608,439,439,439,439,0
20241107,154400,25738608,439,439,439,439,0
20241107,154300,25738608,439,439,439,439,0
20241107,154200,25738608,439,439,439,439,0
20241107,154100,25738608,439,439,439,439,0
20241107,154000,25738608,439,439,439,439,0
20241107,153900,25738608,439,439,439,439,0
20241107,153800,25738608,439,439,439,439,0
20241107,153700,25738608,439,439,439,439,0
20241107,153600,25738608,439,439,439,439,0
20241107,153500,25738608,439,439,439,439,0
20241107,153400,25738608,439,439,439,439,0
20241107,153300,25738608,439,439,439,439,0
20241107,153200,25738608,439,439,439,439,0
20241107,153100,25738608,439,439,439,439,0
20241107,153000,25738608,439,439,439,439,2315
20241107,152900,24722323,439,439,439,439,0
20241107,152800,24722323,439,439,439,439,0
20241107,152700,24722323,439,439,439,439,0
20241107,152600,24722323,439,439,439,439,0
20241107,152500,24722323,439,439,439,439,0
20241107,152400,24722323,439,439,439,439,0
20241107,152300,24722323,439,439,439,439,0
20241107,152200,24722323,439,439,439,439,0
20241107,152100,24722323,439,439,439,439,0
20241107,152000,24722323,439,439,439,439,0
20241107,151900,24722323,439,439,439,439,135
20241107,151800,24663058,439,439,439,439,0
20241107,151700,24663058,439,439,439,439,1
20241107,151600,24662619,438,438,438,438,0
20241107,151500,24662619,438,438,438,438,6
20241107,151400,24659991,438,438,438,438,0
20241107,151300,24659991,438,438,438,438,0
20241107,151200,24659991,438,438,438,438,14
20241107,151100,24653859,439,439,439,439,0
20241107,151000,24653859,439,439,439,439,0
20241107,150900,24653859,439,439,439,439,0
20241107,150800,24653859,439,439,439,439,0
20241107,150700,24653859,439,439,439,439,0
20241107,150600,24653859,439,439,439,439,0
20241107,150500,24653859,439,438,439,438,3
20241107,150400,24652543,439,439,439,439,3
20241107,150300,24651226,439,439,439,439,0
20241107,150200,24651226,439,439,439,439,0
20241107,150100,24651226,439,439,439,439,2
20241107,150000,24650348,439,439,439,439,2
20241107,145900,24649470,438,438,438,438,1
20241107,145800,24649032,439,439,439,439,0
20241107,145700,24649032,439,439,439,439,0
20241107,145600,24649032,439,439,439,439,0
20241107,145500,24649032,439,439,439,439,9
20241107,145400,24645081,439,439,439,439,2
20241107,145300,24644203,439,439,439,439,0
20241107,145200,24644203,439,439,439,439,0
20241107,145100,24644203,439,439,439,439,1
20241107,145000,24643764,439,439,439,439,3
20241107,144900,24642447,438,439,439,438,5
20241107,144800,24640256,439,439,439,439,0
20241107,144700,24640256,439,439,439,439,0
20241107,144600,24640256,439,439,439,439,0
20241107,144500,24640256,439,440,440,439,6
20241107,144400,24637621,440,439,440,439,4
20241107,144300,24635863,439,439,439,439,0
20241107,144200,24635863,439,439,439,439,1
20241107,144100,24635424,439,439,439,439,1
20241107,144000,24634985,438,438,438,438,1
20241107,143900,24634547,439,439,439,439,2
20241107,143800,24633669,440,440,440,440,0
20241107,143700,24633669,440,440,440,440,0
20241107,143600,24633669,440,440,440,440,0
20241107,143500,24633669,440,440,440,439,7
20241107,143400,24630593,440,440,440,440,5
20241107,143300,24628393,439,439,439,439,0
20241107,143200,24628393,439,439,439,439,0
20241107,143100,24628393,439,439,439,439,1
20241107,143000,24627954,438,438,438,438,1
20241107,142900,24627516,438,438,438,438,1
20241107,142800,24627078,437,437,437,437,0
20241107,142700,24627078,437,437,437,437,0
20241107,142600,24627078,437,439,439,437,62
20241107,142500,24599952,439,440,440,439,5
20241107,142400,24597753,440,440,440,440,3
20241107,142300,24596433,440,440,440,440,0
20241107,142200,24596433,440,440,440,440,0
20241107,142100,24596433,440,440,440,440,2
20241107,142000,24595553,440,440,440,440,3
20241107,141900,24594233,440,440,440,440,1
20241107,141800,24593793,439,439,439,439,0
20241107,141700,24593793,439,439,439,439,0
20241107,141600,24593793,439,439,439,439,0
20241107,141500,24593793,439,440,440,439,7
20241107,141400,24590714,440,440,440,440,5
20241107,141300,24588514,440,440,440,440,0
20241107,141200,24588514,440,440,440,440,0
20241107,141100,24588514,440,440,440,440,2
20241107,141000,24587634,440,440,440,440,8
20241107,140900,24584114,440,440,440,440,2
20241107,140800,24583234,439,439,439,439,0
20241107,140700,24583234,439,439,439,439,0
20241107,140600,24583234,439,439,439,439,0
20241107,140500,24583234,439,439,439,439,5
20241107,140400,24581039,439,439,439,439,3
20241107,140300,24579722,439,439,439,439,0
20241107,140200,24579722,439,439,439,439,0
20241107,140100,24579722,439,439,439,439,1
20241107,140000,24579283,438,438,438,438,1
20241107,135900,24578845,439,440,440,439,2
20241107,135800,24577966,439,439,439,439,0
20241107,135700,24577966,439,439,439,439,0
20241107,135600,24577966,439,439,439,439,0
20241107,135500,24577966,439,439,439,439,6
20241107,135400,24575332,440,439,440,439,5
20241107,135300,24573136,439,439,439,439,0
20241107,135200,24573136,439,439,439,439,0
20241107,135100,24573136,439,439,439,439,2
20241107,135000,24572258,438,440,440,438,51
20241107,134900,24549820,440,440,440,440,1
20241107,134800,24549380,440,440,440,440,0
20241107,134700,24549380,440,440,440,440,300
20241107,134600,24417380,440,440,440,440,0
20241107,134500,24417380,440,440,440,440,8
20241107,134400,24413860,440,440,440,440,5
20241107,134300,24411660,440,440,440,440,0
20241107,134200,24411660,440,440,440,440,0
20241107,134100,24411660,440,440,440,440,2
20241107,134000,24410780,439,439,439,439,1
20241107,133900,24410341,439,439,439,439,1
20241107,133800,24409902,439,439,439,439,0
20241107,133700,24409902,439,439,439,439,0
20241107,133600,24409902,439,439,439,439,0
20241107,133500,24409902,439,439,439,439,6
20241107,133400,24407268,438,438,438,438,3
20241107,133300,24405954,440,440,440,440,0
20241107,133200,24405954,440,439,440,439,2
20241107,133100,24405075,439,439,439,439,3
20241107,133000,24403758,439,439,439,439,4
20241107,132900,24402002,439,439,439,439,3
20241107,132800,24400685,439,439,439,439,0
20241107,132700,24400685,439,438,439,438,401
20241107,132600,24225014,438,438,438,438,0
20241107,132500,24225014,438,437,438,437,8
20241107,132400,24221511,438,437,438,437,5
20241107,132300,24219324,437,437,437,437,0
20241107,132200,24219324,437,437,437,437,1
20241107,132100,24218887,437,437,437,437,1
20241107,132000,24218450,436,436,436,436,1
20241107,131900,24218014,435,434,435,434,31
20241107,131800,24204559,434,436,436,434,300
20241107,131700,24074354,437,437,437,437,0
20241107,131600,24074354,437,437,437,437,2
20241107,131500,24073480,437,436,437,436,5
20241107,131400,24071297,436,435,436,435,3
20241107,131300,24069991,435,435,435,435,4
20241107,131200,24068251,435,435,438,435,9956
20241107,131100,19737388,435,435,435,435,2
20241107,131000,19736518,435,435,435,435,4
20241107,130900,19734778,435,435,435,435,1
20241107,130800,19734343,435,435,435,435,2
20241107,130700,19733473,435,435,435,435,0
20241107,130600,19733473,435,435,435,435,0
20241107,130500,19733473,435,435,435,435,6
20241107,130400,19730863,435,435,435,435,4
20241107,130300,19729123,434,434,434,434,0
20241107,130200,19729123,434,434,434,434,0
20241107,130100,19729123,434,438,438,434,2268
20241107,130000,18743853,438,438,438,438,2
20241107,125900,18742977,438,438,438,438,2
20241107,125800,18742101,438,438,438,438,0
20241107,125700,18742101,438,438,438,438,0
20241107,125600,18742101,438,438,438,438,0
20241107,125500,18742101,438,438,438,438,8
20241107,125400,18738597,438,438,438,438,5
20241107,125300,18736407,438,438,438,438,0
20241107,125200,18736407,438,438,438,438,0
20241107,125100,18736407,438,438,438,438,1
20241107,125000,18735969,438,438,438,438,3
20241107,124900,18734655,438,438,438,438,1
20241107,124800,18734217,438,438,438,438,0
20241107,124700,18734217,438,438,438,438,0
20241107,124600,18734217,438,438,438,438,0
20241107,124500,18734217,438,438,438,438,7
20241107,124400,18731151,438,438,438,438,4
20241107,124300,18729399,438,438,438,438,0
20241107,124200,18729399,438,438,438,438,0
20241107,124100,18729399,438,438,438,438,3
20241107,124000,18728085,438,438,438,438,3
20241107,123900,18726771,438,438,438,438,2
20241107,123800,18725895,438,438,438,438,0
20241107,123700,18725895,438,438,438,438,0
20241107,123600,18725895,438,438,438,438,0
20241107,123500,18725895,438,438,438,438,6
20241107,123400,18723267,438,438,438,438,5
20241107,123300,18721077,438,438,438,438,0
20241107,123200,18721077,438,438,438,438,0
20241107,123100,18721077,438,438,438,438,1
20241107,123000,18720639,438,438,438,438,3
20241107,122900,18719325,438,438,438,438,1
20241107,122800,18718887,438,438,438,438,0
20241107,122700,18718887,438,438,438,438,0
20241107,122600,18718887,438,438,438,438,0
20241107,122500,18718887,438,438,438,438,8
20241107,122400,18715383,438,438,438,438,4
20241107,122300,18713631,438,438,438,438,0
20241107,122200,18713631,438,438,438,438,0
20241107,122100,18713631,438,438,438,438,3
20241107,122000,18712317,438,438,438,438,2
20241107,121900,18711441,438,438,438,438,2
20241107,121800,18710565,438,438,438,438,0
20241107,121700,18710565,438,438,438,438,0
20241107,121600,18710565,438,438,438,438,0
20241107,121500,18710565,438,438,438,438,9
20241107,121400,18706623,438,438,438,438,4
20241107,121300,18704871,438,438,438,438,0
20241107,121200,18704871,438,438,438,438,0
20241107,121100,18704871,438,438,438,438,1
20241107,121000,18704433,438,438,438,438,2
20241107,120900,18703557,438,438,438,438,2
20241107,120800,18702681,437,437,437,437,0
20241107,120700,18702681,437,437,437,437,0
20241107,120600,18702681,437,437,437,437,0
20241107,120500,18702681,437,437,437,437,5
20241107,120400,18700496,438,437,438,437,5
20241107,120300,18698310,436,436,436,436,1
20241107,120200,18697874,436,436,436,436,0
20241107,120100,18697874,436,436,436,436,4
20241107,120000,18696130,436,436,436,436,3
20241107,115900,18694822,438,438,438,438,1
20241107,115800,18694384,435,435,435,435,0
20241107,115700,18694384,435,435,435,435,0
20241107,115600,18694384,435,436,436,433,1414
20241107,115500,18080758,436,436,436,436,6
20241107,115400,18078142,436,436,438,436,5
20241107,115300,18075960,438,438,438,438,0
20241107,115200,18075960,438,438,438,438,0
20241107,115100,18075960,438,437,438,437,8
20241107,115000,18072461,437,437,437,437,5
20241107,114900,18070276,437,437,437,437,1
20241107,114800,18069839,437,437,437,437,3
20241107,114700,18068528,437,437,437,437,0
20241107,114600,18068528,437,437,437,437,2
20241107,114500,18067654,437,437,437,437,7
20241107,114400,18064595,437,436,437,436,104
20241107,114300,18019249,438,438,438,438,0
20241107,114200,18019249,438,438,438,438,0
20241107,114100,18019249,438,438,438,438,2
20241107,114000,18018373,438,436,438,436,5
20241107,113900,18016189,436,436,438,436,15
20241107,113800,18009647,436,436,436,436,0
20241107,113700,18009647,436,436,436,436,0
20241107,113600,18009647,436,436,436,436,1
20241107,113500,18009211,436,434,436,434,9452
20241107,113400,13907035,434,434,434,434,4
20241107,113300,13905299,434,434,434,434,5
20241107,113200,13903129,434,434,434,434,0
20241107,113100,13903129,434,434,434,434,4
20241107,113000,13901393,434,434,434,434,3
20241107,112900,13900091,434,434,434,434,0
20241107,112800,13900091,434,434,434,434,1013
20241107,112700,13460449,436,436,436,436,0
20241107,112600,13460449,436,436,436,436,0
20241107,112500,13460449,436,436,436,436,10
20241107,112400,13456089,436,436,436,436,4
20241107,112300,13454345,436,437,437,435,10633
20241107,112200,8826990,437,439,439,437,10500
20241107,112100,4235291,440,439,440,439,1002
20241107,112000,3795411,440,440,440,440,4
20241107,111900,3793651,440,440,440,440,3
20241107,111800,3792331,439,439,439,439,1
20241107,111700,3791892,440,440,440,440,0
20241107,111600,3791892,440,440,440,440,0
20241107,111500,3791892,440,440,440,440,8
20241107,111400,3788372,440,440,440,440,5
20241107,111300,3786172,440,440,440,440,0
20241107,111200,3786172,440,440,440,440,1
20241107,111100,3785732,440,440,440,440,1
20241107,111000,3785292,440,440,440,440,2
20241107,110900,3784412,440,440,440,440,0
20241107,110800,3784412,440,440,440,440,0
20241107,110700,3784412,440,440,440,440,0
20241107,110600,3784412,440,440,440,440,0
20241107,110500,3784412,440,440,440,439,9
20241107,110400,3780456,440,440,440,440,4
20241107,110300,3778696,440,440,440,440,0
20241107,110200,3778696,440,440,440,440,0
20241107,110100,3778696,440,440,440,440,2
20241107,110000,3777816,440,440,440,440,4
20241107,105900,3776056,440,440,440,440,2
20241107,105800,3775176,440,440,440,440,0
20241107,105700,3775176,440,440,440,440,0
20241107,105600,3775176,440,440,440,440,0
20241107,105500,3775176,440,439,440,439,5
20241107,105400,3772978,438,438,438,438,4
20241107,105300,3771226,440,440,440,440,0
20241107,105200,3771226,440,438,440,438,3
20241107,105100,3769908,438,438,438,438,4
20241107,105000,3768156,436,439,439,436,8
20241107,104900,3764657,440,438,440,438,21
20241107,104800,3755437,436,437,437,436,150
20241107,104700,3690032,437,437,437,437,1197
20241107,104600,3166943,438,438,438,438,0
20241107,104500,3166943,438,438,438,438,8
20241107,104400,3163439,438,438,438,438,5
20241107,104300,3161249,438,438,438,438,48
20241107,104200,3140225,439,439,439,439,0
20241107,104100,3140225,439,438,439,438,1002
20241107,104000,2701347,439,439,439,439,4
20241107,103900,2699591,440,438,440,438,2
20241107,103800,2698713,440,440,440,440,0
20241107,103700,2698713,440,440,440,440,0
20241107,103600,2698713,440,440,440,440,0
20241107,103500,2698713,440,440,440,440,6
20241107,103400,2696073,440,440,440,440,3
20241107,103300,2694753,440,440,440,440,0
20241107,103200,2694753,440,440,440,440,0
20241107,103100,2694753,440,440,440,440,1
20241107,103000,2694313,440,440,440,440,61
20241107,102900,2667473,440,440,440,440,2
20241107,102800,2666593,440,440,440,440,0
20241107,102700,2666593,440,440,440,440,0
20241107,102600,2666593,440,440,440,440,0
20241107,102500,2666593,440,440,440,440,7
20241107,102400,2663513,440,440,440,440,4
20241107,102300,2661753,440,440,440,440,0
20241107,102200,2661753,440,440,440,440,0
20241107,102100,2661753,440,440,440,440,3
20241107,102000,2660433,440,439,440,438,733
20241107,101900,2339273,440,440,440,440,1
20241107,101800,2338833,440,440,440,440,0
20241107,101700,2338833,440,440,440,440,0
20241107,101600,2338833,440,440,440,440,1000
20241107,101500,1898833,440,440,440,440,8
20241107,101400,1895313,440,440,440,440,5
20241107,101300,1893113,440,440,440,440,0
20241107,101200,1893113,440,440,440,440,0
20241107,101100,1893113,440,440,440,440,1
20241107,101000,1892673,440,440,440,440,3
20241107,100900,1891353,440,440,440,440,1
20241107,100800,1890913,440,440,440,440,0
20241107,100700,1890913,440,440,440,440,0
20241107,100600,1890913,440,440,440,440,0
20241107,100500,1890913,440,440,440,440,6
20241107,100400,1888273,440,440,440,440,3
20241107,100300,1886953,440,440,440,440,0
20241107,100200,1886953,440,440,440,440,0
20241107,100100,1886953,440,440,440,440,4
20241107,100000,1885193,440,440,440,440,2
20241107,095900,1884313,440,440,440,440,102
20241107,095800,1839433,440,440,440,440,0
20241107,095700,1839433,440,440,440,440,290
20241107,095600,1711833,442,442,442,442,0
20241107,095500,1711833,442,442,442,442,8
20241107,095400,1708297,442,442,442,442,4
20241107,095300,1706529,442,442,442,442,0
20241107,095200,1706529,442,442,442,442,2
20241107,095100,1705645,442,442,442,442,1
20241107,095000,1705203,442,442,442,442,1003
20241107,094900,1261877,442,442,442,442,1
20241107,094800,1261435,440,440,440,440,0
20241107,094700,1261435,440,440,440,440,0
20241107,094600,1261435,440,440,440,440,0
20241107,094500,1261435,440,440,440,440,7
20241107,094400,1258355,442,440,442,440,5
20241107,094300,1256153,440,440,440,440,0
20241107,094200,1256153,440,440,440,440,100
20241107,094100,1212153,442,442,442,442,6
20241107,094000,1209501,442,442,442,442,5
20241107,093900,1207291,442,442,442,442,4
20241107,093800,1205523,440,442,442,440,501
20241107,093700,985081,442,442,442,442,0
20241107,093600,985081,442,442,442,442,0
20241107,093500,985081,442,442,442,442,59
20241107,093400,959003,442,442,442,442,10
20241107,093300,954583,442,440,442,440,20
20241107,093200,945745,442,440,442,440,68
20241107,093100,915743,442,440,442,440,204
20241107,093000,825979,440,440,440,440,2
20241107,092900,825099,440,440,440,440,2
20241107,092800,824219,440,440,440,440,1
20241107,092700,823779,439,439,439,439,0
20241107,092600,823779,439,439,439,439,0
20241107,092500,823779,439,442,442,439,1008
20241107,092400,380831,442,442,442,442,4
20241107,092300,379063,442,442,442,442,0
20241107,092200,379063,442,442,442,442,0
20241107,092100,379063,442,442,442,442,2
20241107,092000,378179,442,442,442,442,3
20241107,091900,376853,442,442,442,442,1
20241107,091800,376411,442,442,442,442,0
20241107,091700,376411,442,442,442,442,0
20241107,091600,376411,442,442,442,442,0
20241107,091500,376411,442,442,442,442,5
20241107,091400,374201,442,442,442,442,4
20241107,091300,372433,443,443,443,443,0
20241107,091200,372433,443,443,443,443,0
20241107,091100,372433,443,443,443,443,2
20241107,091000,371547,443,440,443,440,27
20241107,090900,359658,443,443,443,443,1
20241107,090800,359215,443,443,443,443,0
20241107,090700,359215,443,443,443,443,0
20241107,090600,359215,443,443,443,443,0
20241107,090500,359215,443,441,443,441,87
20241107,090400,320798,440,440,440,440,528
20241107,090300,88478,440,440,440,440,0
20241107,090200,88478,440,440,440,440,0
20241107,090100,88478,440,440,440,440,0
20241107,090000,88478,440,438,440,438,202