stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241108,185100,28195072,435,435,435,435,2006
20241108,185000,28195072,435,435,435,435,0
20241108,184900,28195072,435,435,435,435,0
20241108,184800,28195072,435,435,435,435,0
20241108,184700,28195072,435,435,435,435,0
20241108,184600,28195072,435,435,435,435,0
20241108,184500,28195072,435,435,435,435,0
20241108,184400,28195072,435,435,435,435,0
20241108,184300,28195072,435,435,435,435,0
20241108,184200,28195072,435,435,435,435,0
20241108,184100,28195072,435,435,435,435,0
20241108,184000,28195072,435,435,435,435,0
20241108,183900,28195072,435,435,435,435,0
20241108,183800,28195072,435,435,435,435,0
20241108,183700,28195072,435,435,435,435,0
20241108,183600,28195072,435,435,435,435,0
20241108,183500,28195072,435,435,435,435,0
20241108,183400,28195072,435,435,435,435,0
20241108,183300,28195072,435,435,435,435,0
20241108,183200,28195072,435,435,435,435,0
20241108,183100,28195072,435,435,435,435,0
20241108,183000,28195072,435,435,435,435,0
20241108,182900,28195072,435,435,435,435,0
20241108,182800,28195072,435,435,435,435,0
20241108,182700,28195072,435,435,435,435,0
20241108,182600,28195072,435,435,435,435,0
20241108,182500,28195072,435,435,435,435,0
20241108,182400,28195072,435,435,435,435,0
20241108,182300,28195072,435,435,435,435,0
20241108,182200,28195072,435,435,435,435,0
20241108,182100,28195072,435,435,435,435,2006
20241108,182000,28195072,435,435,435,435,0
20241108,181900,28195072,435,435,435,435,0
20241108,181800,28195072,435,435,435,435,0
20241108,181700,28195072,435,435,435,435,0
20241108,181600,28195072,435,435,435,435,0
20241108,181500,28195072,435,435,435,435,0
20241108,181400,28195072,435,435,435,435,0
20241108,181300,28195072,435,435,435,435,0
20241108,181200,28195072,435,435,435,435,0
20241108,181100,28195072,435,435,435,435,0
20241108,181000,28195072,435,435,435,435,0
20241108,180900,28195072,435,435,435,435,0
20241108,180800,28195072,435,435,435,435,0
20241108,180700,28195072,435,435,435,435,0
20241108,180600,28195072,435,435,435,435,0
20241108,180500,28195072,435,435,435,435,0
20241108,180400,28195072,435,435,435,435,0
20241108,180300,28195072,435,435,435,435,0
20241108,180200,28195072,435,435,435,435,0
20241108,180100,28195072,435,435,435,435,0
20241108,180000,28195072,435,435,435,435,0
20241108,175900,28195072,435,435,435,435,0
20241108,175800,28195072,435,435,435,435,0
20241108,175700,28195072,435,435,435,435,0
20241108,175600,28195072,435,435,435,435,0
20241108,175500,28195072,435,435,435,435,0
20241108,175400,28195072,435,435,435,435,0
20241108,175300,28195072,435,435,435,435,0
20241108,175200,28195072,435,435,435,435,0
20241108,175100,28195072,435,435,435,435,2006
20241108,175000,28195072,435,435,435,435,0
20241108,174900,28195072,435,435,435,435,0
20241108,174800,28195072,435,435,435,435,0
20241108,174700,28195072,435,435,435,435,0
20241108,174600,28195072,435,435,435,435,0
20241108,174500,28195072,435,435,435,435,0
20241108,174400,28195072,435,435,435,435,0
20241108,174300,28195072,435,435,435,435,0
20241108,174200,28195072,435,435,435,435,0
20241108,174100,28195072,435,435,435,435,0
20241108,174000,28195072,435,435,435,435,0
20241108,173900,28195072,435,435,435,435,0
20241108,173800,28195072,435,435,435,435,0
20241108,173700,28195072,435,435,435,435,0
20241108,173600,28195072,435,435,435,435,0
20241108,173500,28195072,435,435,435,435,0
20241108,173400,28195072,435,435,435,435,0
20241108,173300,28195072,435,435,435,435,0
20241108,173200,28195072,435,435,435,435,0
20241108,173100,28195072,435,435,435,435,0
20241108,173000,28195072,435,435,435,435,0
20241108,172900,28195072,435,435,435,435,0
20241108,172800,28195072,435,435,435,435,0
20241108,172700,28195072,435,435,435,435,0
20241108,172600,28195072,435,435,435,435,0
20241108,172500,28195072,435,435,435,435,0
20241108,172400,28195072,435,435,435,435,0
20241108,172300,28195072,435,435,435,435,0
20241108,172200,28195072,435,435,435,435,0
20241108,172100,28195072,435,435,435,435,2006
20241108,172000,28195072,435,435,435,435,0
20241108,171900,28195072,435,435,435,435,0
20241108,171800,28195072,435,435,435,435,0
20241108,171700,28195072,435,435,435,435,0
20241108,171600,28195072,435,435,435,435,0
20241108,171500,28195072,435,435,435,435,0
20241108,171400,28195072,435,435,435,435,0
20241108,171300,28195072,435,435,435,435,0
20241108,171200,28195072,435,435,435,435,0
20241108,171100,28195072,435,435,435,435,0
20241108,171000,28195072,435,435,435,435,0
20241108,170900,28195072,435,435,435,435,0
20241108,170800,28195072,435,435,435,435,0
20241108,170700,28195072,435,435,435,435,0
20241108,170600,28195072,435,435,435,435,0
20241108,170500,28195072,435,435,435,435,0
20241108,170400,28195072,435,435,435,435,0
20241108,170300,28195072,435,435,435,435,0
20241108,170200,28195072,435,435,435,435,0
20241108,170100,28195072,435,435,435,435,0
20241108,170000,28195072,435,435,435,435,0
20241108,165900,28195072,435,435,435,435,0
20241108,165800,28195072,435,435,435,435,0
20241108,165700,28195072,435,435,435,435,0
20241108,165600,28195072,435,435,435,435,0
20241108,165500,28195072,435,435,435,435,0
20241108,165400,28195072,435,435,435,435,0
20241108,165300,28195072,435,435,435,435,0
20241108,165200,28195072,435,435,435,435,0
20241108,165100,28195072,435,435,435,435,2006
20241108,165000,28195072,435,435,435,435,0
20241108,164900,28195072,435,435,435,435,0
20241108,164800,28195072,435,435,435,435,0
20241108,164700,28195072,435,435,435,435,0
20241108,164600,28195072,435,435,435,435,0
20241108,164500,28195072,435,435,435,435,0
20241108,164400,28195072,435,435,435,435,0
20241108,164300,28195072,435,435,435,435,0
20241108,164200,28195072,435,435,435,435,0
20241108,164100,28195072,435,435,435,435,0
20241108,164000,28195072,435,435,435,435,0
20241108,163900,28195072,435,435,435,435,0
20241108,163800,28195072,435,435,435,435,0
20241108,163700,28195072,435,435,435,435,0
20241108,163600,28195072,435,435,435,435,0
20241108,163500,28195072,435,435,435,435,0
20241108,163400,28195072,435,435,435,435,0
20241108,163300,28195072,435,435,435,435,0
20241108,163200,28195072,435,435,435,435,0
20241108,163100,28195072,435,435,435,435,0
20241108,163000,28195072,435,435,435,435,0
20241108,162900,28195072,435,435,435,435,0
20241108,162800,28195072,435,435,435,435,0
20241108,162700,28195072,435,435,435,435,0
20241108,162600,28195072,435,435,435,435,0
20241108,162500,28195072,435,435,435,435,0
20241108,162400,28195072,435,435,435,435,0
20241108,162300,28195072,435,435,435,435,0
20241108,162200,28195072,435,435,435,435,0
20241108,162100,28195072,435,435,435,435,2006
20241108,162000,28195072,435,435,435,435,0
20241108,161900,28195072,435,435,435,435,0
20241108,161800,28195072,435,435,435,435,0
20241108,161700,28195072,435,435,435,435,0
20241108,161600,28195072,435,435,435,435,0
20241108,161500,28195072,435,435,435,435,0
20241108,161400,28195072,435,435,435,435,0
20241108,161300,28195072,435,435,435,435,0
20241108,161200,28195072,435,435,435,435,0
20241108,161100,28195072,435,435,435,435,0
20241108,161000,28195072,435,435,435,435,0
20241108,160900,28195072,435,435,435,435,0
20241108,160800,28195072,435,435,435,435,0
20241108,160700,28195072,435,435,435,435,0
20241108,160600,28195072,435,435,435,435,0
20241108,160500,28195072,435,435,435,435,0
20241108,160400,28195072,435,435,435,435,0
20241108,160300,28195072,435,435,435,435,0
20241108,160200,28195072,435,435,435,435,0
20241108,160100,28195072,435,435,435,435,0
20241108,160000,28195072,435,435,435,435,0
20241108,155900,28195072,435,435,435,435,0
20241108,155800,28195072,435,435,435,435,0
20241108,155700,28195072,435,435,435,435,0
20241108,155600,28195072,435,435,435,435,0
20241108,155500,28195072,435,435,435,435,0
20241108,155400,28195072,435,435,435,435,0
20241108,155300,28195072,435,435,435,435,0
20241108,155200,28195072,435,435,435,435,0
20241108,155100,28195072,435,435,435,435,2006
20241108,155000,28195072,435,435,435,435,0
20241108,154900,28195072,435,435,435,435,0
20241108,154800,28195072,435,435,435,435,0
20241108,154700,28195072,435,435,435,435,0
20241108,154600,28195072,435,435,435,435,0
20241108,154500,28195072,435,435,435,435,0
20241108,154400,28195072,435,435,435,435,0
20241108,154300,28195072,435,435,435,435,0
20241108,154200,28195072,435,435,435,435,0
20241108,154100,28195072,435,435,435,435,0
20241108,154000,28195072,435,435,435,435,0
20241108,153900,28195072,435,435,435,435,0
20241108,153800,28195072,435,435,435,435,0
20241108,153700,28195072,435,435,435,435,0
20241108,153600,28195072,435,435,435,435,0
20241108,153500,28195072,435,435,435,435,0
20241108,153400,28195072,435,435,435,435,0
20241108,153300,28195072,435,435,435,435,0
20241108,153200,28195072,435,435,435,435,0
20241108,153100,28195072,435,435,435,435,0
20241108,153000,28195072,435,435,435,435,2006
20241108,152900,27322462,438,438,438,438,0
20241108,152800,27322462,438,438,438,438,0
20241108,152700,27322462,438,438,438,438,0
20241108,152600,27322462,438,438,438,438,0
20241108,152500,27322462,438,438,438,438,0
20241108,152400,27322462,438,438,438,438,0
20241108,152300,27322462,438,438,438,438,0
20241108,152200,27322462,438,438,438,438,0
20241108,152100,27322462,438,438,438,438,0
20241108,152000,27322462,438,438,438,438,0
20241108,151900,27322462,438,438,438,438,0
20241108,151800,27322462,438,438,438,438,0
20241108,151700,27322462,438,436,438,435,10832
20241108,151600,22610242,437,437,437,437,0
20241108,151500,22610242,437,437,437,437,2
20241108,151400,22609368,437,437,437,437,4
20241108,151300,22607620,436,436,437,436,7
20241108,151200,22604567,436,436,436,436,0
20241108,151100,22604567,436,437,437,436,7
20241108,151000,22601509,437,437,437,436,8
20241108,150900,22598015,437,437,437,437,4
20241108,150800,22596267,437,437,437,437,2
20241108,150700,22595393,437,437,437,437,7
20241108,150600,22592334,437,437,437,437,123
20241108,150500,22538583,436,436,436,436,5
20241108,150400,22536403,435,436,436,435,1819
20241108,150300,21743320,435,435,435,435,1
20241108,150200,21742885,435,435,435,435,2
20241108,150100,21742015,435,435,435,435,0
20241108,150000,21742015,435,435,435,435,0
20241108,145900,21742015,435,436,436,435,2
20241108,145800,21741144,436,436,436,436,0
20241108,145700,21741144,436,436,436,436,79
20241108,145600,21706700,437,437,437,437,0
20241108,145500,21706700,437,437,437,437,0
20241108,145400,21706700,437,437,437,436,3
20241108,145300,21705390,436,436,436,436,1
20241108,145200,21704954,437,437,437,437,1
20241108,145100,21704517,436,436,436,436,1
20241108,145000,21704081,437,437,437,436,5
20241108,144900,21701898,436,436,436,436,1
20241108,144800,21701462,437,437,437,437,1
20241108,144700,21701025,436,436,436,436,3
20241108,144600,21699717,437,437,437,437,0
20241108,144500,21699717,437,437,437,437,0
20241108,144400,21699717,437,436,437,436,3
20241108,144300,21698408,436,436,436,436,1
20241108,144200,21697972,435,435,435,435,67
20241108,144100,21668827,437,437,437,437,1
20241108,144000,21668390,435,435,435,435,1
20241108,143900,21667955,435,435,435,435,1
20241108,143800,21667520,437,437,437,437,0
20241108,143700,21667520,437,437,437,437,1
20241108,143600,21667083,435,435,435,435,0
20241108,143500,21667083,435,435,435,435,0
20241108,143400,21667083,435,435,435,435,1
20241108,143300,21666648,437,437,437,437,0
20241108,143200,21666648,437,435,437,435,2
20241108,143100,21665776,437,437,437,437,1
20241108,143000,21665339,435,436,436,435,2
20241108,142900,21664468,436,436,436,436,1
20241108,142800,21664032,438,438,438,438,1
20241108,142700,21663594,435,437,437,435,4
20241108,142600,21661850,437,435,437,435,12
20241108,142500,21656626,435,435,435,435,0
20241108,142400,21656626,435,435,435,435,3
20241108,142300,21655321,435,437,437,435,5
20241108,142200,21653140,437,437,437,437,229
20241108,142100,21553067,435,435,435,435,1
20241108,142000,21552632,435,435,435,435,1001
20241108,141900,21117197,435,435,435,435,0
20241108,141800,21117197,435,435,435,435,0
20241108,141700,21117197,435,435,435,435,13
20241108,141600,21111542,435,435,435,435,0
20241108,141500,21111542,435,435,435,435,0
20241108,141400,21111542,435,435,435,435,1
20241108,141300,21111107,436,436,436,436,1
20241108,141200,21110671,437,435,437,435,2
20241108,141100,21109799,435,435,435,435,2
20241108,141000,21108929,435,435,435,435,0
20241108,140900,21108929,435,435,435,435,1
20241108,140800,21108494,435,435,435,435,1
20241108,140700,21108059,435,435,435,435,2
20241108,140600,21107189,438,438,438,438,0
20241108,140500,21107189,438,438,438,438,0
20241108,140400,21107189,438,435,438,435,4
20241108,140300,21105442,435,435,435,435,1
20241108,140200,21105007,435,435,435,435,0
20241108,140100,21105007,435,435,435,435,1
20241108,140000,21104572,435,435,435,435,1
20241108,135900,21104137,435,435,435,435,1
20241108,135800,21103702,437,437,437,437,0
20241108,135700,21103702,437,435,437,435,13
20241108,135600,21098023,439,437,439,437,3
20241108,135500,21096710,435,435,435,435,0
20241108,135400,21096710,435,435,435,435,2
20241108,135300,21095840,435,435,435,435,1
20241108,135200,21095405,435,438,438,435,252
20241108,135100,20985032,437,438,438,437,205
20241108,135000,20895245,437,437,437,437,27
20241108,134900,20883446,435,438,438,435,194
20241108,134800,20798477,437,437,437,437,0
20241108,134700,20798477,437,437,437,437,1
20241108,134600,20798040,438,438,438,438,0
20241108,134500,20798040,438,438,438,438,5
20241108,134400,20795850,437,437,437,437,7
20241108,134300,20792791,437,437,437,437,1
20241108,134200,20792354,437,437,437,437,22
20241108,134100,20782740,437,437,438,437,20
20241108,134000,20773985,436,436,436,436,1
20241108,133900,20773549,437,437,437,437,0
20241108,133800,20773549,437,437,437,437,1
20241108,133700,20773112,437,435,437,435,3
20241108,133600,20771803,435,435,435,435,0
20241108,133500,20771803,435,435,435,435,0
20241108,133400,20771803,435,435,435,435,1
20241108,133300,20771368,435,435,435,435,1
20241108,133200,20770933,435,435,435,435,1
20241108,133100,20770498,435,435,435,435,0
20241108,133000,20770498,435,435,435,435,1
20241108,132900,20770063,435,435,435,435,1
20241108,132800,20769628,438,437,438,437,3
20241108,132700,20768316,435,435,435,435,1
20241108,132600,20767881,437,437,437,437,0
20241108,132500,20767881,437,437,437,437,0
20241108,132400,20767881,437,435,437,435,2
20241108,132300,20767009,435,435,435,435,1
20241108,132200,20766574,437,437,437,435,5
20241108,132100,20764391,435,435,435,435,2
20241108,132000,20763521,437,435,437,435,25
20241108,131900,20752598,435,437,438,435,8
20241108,131800,20749101,435,435,435,435,0
20241108,131700,20749101,435,435,435,435,2
20241108,131600,20748231,437,437,437,437,1
20241108,131500,20747794,437,437,437,437,2
20241108,131400,20746920,437,435,437,435,6
20241108,131300,20744302,435,437,438,435,231
20241108,131200,20643140,435,435,435,435,0
20241108,131100,20643140,435,437,438,435,13
20241108,131000,20637453,437,437,438,435,247
20241108,130900,20529504,435,437,437,435,461
20241108,130800,20328049,437,437,437,437,690
20241108,130700,20026519,434,436,436,434,10001
20241108,130600,15678916,438,438,438,438,0
20241108,130500,15678916,438,438,438,438,0
20241108,130400,15678916,438,436,438,436,3
20241108,130300,15677606,436,438,438,436,2
20241108,130200,15676732,436,436,436,436,0
20241108,130100,15676732,436,436,436,436,1
20241108,130000,15676296,436,436,436,436,1
20241108,125900,15675860,438,438,438,438,3
20241108,125800,15674546,438,438,438,438,0
20241108,125700,15674546,438,436,438,436,8
20241108,125600,15671044,436,436,436,436,0
20241108,125500,15671044,436,436,436,436,0
20241108,125400,15671044,436,436,436,436,1
20241108,125300,15670608,436,436,438,436,4
20241108,125200,15668862,438,436,438,436,3
20241108,125100,15667552,436,436,436,436,1
20241108,125000,15667116,438,436,438,436,2
20241108,124900,15666242,436,436,436,436,1
20241108,124800,15665806,436,436,436,436,0
20241108,124700,15665806,436,436,436,436,1
20241108,124600,15665370,438,438,438,438,4
20241108,124500,15663618,436,436,436,436,0
20241108,124400,15663618,436,436,436,436,2
20241108,124300,15662746,436,436,436,436,0
20241108,124200,15662746,436,436,436,436,0
20241108,124100,15662746,436,436,436,436,2
20241108,124000,15661874,436,436,436,436,1
20241108,123900,15661438,436,436,436,436,1
20241108,123800,15661002,436,436,436,436,0
20241108,123700,15661002,436,436,436,436,1
20241108,123600,15660566,436,436,436,436,0
20241108,123500,15660566,436,436,436,436,0
20241108,123400,15660566,436,436,436,436,1
20241108,123300,15660130,436,436,436,436,2
20241108,123200,15659258,436,436,436,436,1
20241108,123100,15658822,437,437,437,437,1
20241108,123000,15658385,437,439,439,437,21
20241108,122900,15649168,437,439,439,437,588
20241108,122800,15391038,439,438,439,438,20
20241108,122700,15382276,437,436,437,436,1703
20241108,122600,14638066,437,437,437,437,0
20241108,122500,14638066,437,437,437,437,1
20241108,122400,14637629,437,436,437,436,688
20241108,122300,14336974,436,436,436,436,1
20241108,122200,14336538,436,436,436,436,0
20241108,122100,14336538,436,436,436,436,1
20241108,122000,14336102,436,436,436,436,10
20241108,121900,14331742,436,437,437,436,201
20241108,121800,14243906,437,437,437,437,719
20241108,121700,13929703,436,436,436,436,1
20241108,121600,13929267,436,436,436,436,0
20241108,121500,13929267,436,436,436,436,0
20241108,121400,13929267,436,436,436,436,2
20241108,121300,13928395,436,437,437,436,235
20241108,121200,13825701,436,436,436,436,0
20241108,121100,13825701,436,437,437,436,230
20241108,121000,13725192,436,436,436,436,1
20241108,120900,13724756,436,436,436,436,1
20241108,120800,13724320,436,436,436,436,0
20241108,120700,13724320,436,436,436,436,3
20241108,120600,13723012,437,437,437,437,1832
20241108,120500,12922428,437,437,437,437,2291
20241108,120400,11921261,436,436,436,436,2
20241108,120300,11920389,436,436,436,436,1
20241108,120200,11919953,436,436,436,436,2
20241108,120100,11919081,436,436,436,436,1
20241108,120000,11918645,436,436,436,436,1
20241108,115900,11918209,437,437,437,437,0
20241108,115800,11918209,437,437,437,437,0
20241108,115700,11918209,437,437,437,437,0
20241108,115600,11918209,437,437,437,437,100
20241108,115500,11874509,436,436,436,436,0
20241108,115400,11874509,436,436,436,436,1
20241108,115300,11874073,436,436,436,436,1
20241108,115200,11873637,436,436,436,436,0
20241108,115100,11873637,436,436,436,436,1
20241108,115000,11873201,436,436,436,436,0
20241108,114900,11873201,436,436,436,436,1
20241108,114800,11872765,436,436,436,436,0
20241108,114700,11872765,436,436,436,436,2
20241108,114600,11871893,436,436,436,436,1
20241108,114500,11871457,436,436,436,436,0
20241108,114400,11871457,436,436,436,436,1
20241108,114300,11871021,436,436,436,436,1
20241108,114200,11870585,436,436,436,436,1
20241108,114100,11870149,436,436,436,436,1
20241108,114000,11869713,436,436,436,436,2
20241108,113900,11868841,436,436,436,436,1
20241108,113800,11868405,436,436,436,436,0
20241108,113700,11868405,436,436,436,436,1
20241108,113600,11867969,436,436,436,436,0
20241108,113500,11867969,436,436,436,436,0
20241108,113400,11867969,436,436,436,436,2
20241108,113300,11867097,436,436,436,436,1
20241108,113200,11866661,436,437,437,436,1001
20241108,113100,11429225,436,436,437,436,49
20241108,113000,11407860,435,435,435,435,2
20241108,112900,11406990,435,437,437,435,3
20241108,112800,11405681,436,436,436,436,0
20241108,112700,11405681,436,435,436,435,2002
20241108,112600,10532811,435,435,435,435,0
20241108,112500,10532811,435,435,435,435,0
20241108,112400,10532811,435,435,435,435,2
20241108,112300,10531941,435,436,436,435,2
20241108,112200,10531070,436,435,436,435,2
20241108,112100,10530199,435,435,435,435,0
20241108,112000,10530199,435,435,435,435,0
20241108,111900,10530199,435,436,436,435,4
20241108,111800,10528456,434,434,434,434,0
20241108,111700,10528456,434,434,434,434,0
20241108,111600,10528456,434,434,434,434,1
20241108,111500,10528022,434,434,434,434,0
20241108,111400,10528022,434,434,434,434,1
20241108,111300,10527588,434,434,434,434,1
20241108,111200,10527154,436,436,436,434,3
20241108,111100,10525848,434,436,436,434,2
20241108,111000,10524978,434,434,434,434,2
20241108,110900,10524110,434,434,434,434,1
20241108,110800,10523676,435,435,435,435,0
20241108,110700,10523676,435,435,435,435,1
20241108,110600,10523241,436,436,436,436,1
20241108,110500,10522805,434,434,434,434,0
20241108,110400,10522805,434,434,434,434,2
20241108,110300,10521937,435,436,436,435,2
20241108,110200,10521066,434,434,434,434,0
20241108,110100,10521066,434,434,434,434,0
20241108,110000,10521066,434,434,434,434,1
20241108,105900,10520632,435,435,435,435,1
20241108,105800,10520197,435,435,435,435,0
20241108,105700,10520197,435,435,435,435,1
20241108,105600,10519762,437,437,437,437,1
20241108,105500,10519325,436,436,436,436,2
20241108,105400,10518453,433,435,437,433,7
20241108,105300,10515408,433,434,434,433,26
20241108,105200,10504125,432,432,432,432,1
20241108,105100,10503693,432,434,434,432,2
20241108,105000,10502827,434,434,434,434,1
20241108,104900,10502393,432,432,432,432,0
20241108,104800,10502393,432,432,432,432,0
20241108,104700,10502393,432,434,434,432,103
20241108,104600,10457697,434,434,434,434,1
20241108,104500,10457263,434,433,434,432,5238
20241108,104400,8192536,434,436,436,434,15001
20241108,104300,1677551,436,436,436,436,1
20241108,104200,1677115,436,436,436,436,0
20241108,104100,1677115,436,436,436,436,2
20241108,104000,1676243,436,436,436,436,2
20241108,103900,1675371,437,437,437,437,0
20241108,103800,1675371,437,437,437,437,0
20241108,103700,1675371,437,437,437,437,0
20241108,103600,1675371,437,437,437,437,0
20241108,103500,1675371,437,437,437,437,1
20241108,103400,1674934,436,436,436,436,1
20241108,103300,1674498,436,436,436,436,1
20241108,103200,1674062,436,436,436,436,1
20241108,103100,1673626,436,436,436,436,1
20241108,103000,1673190,436,436,436,436,0
20241108,102900,1673190,436,436,436,436,1
20241108,102800,1672754,436,436,436,436,0
20241108,102700,1672754,436,437,437,436,3
20241108,102600,1671445,436,436,436,436,0
20241108,102500,1671445,436,436,436,436,0
20241108,102400,1671445,436,436,436,436,2
20241108,102300,1670573,436,436,436,436,2
20241108,102200,1669701,436,436,436,436,1
20241108,102100,1669265,436,436,436,436,0
20241108,102000,1669265,436,436,436,436,2
20241108,101900,1668393,436,436,436,436,2
20241108,101800,1667521,436,436,436,436,754
20241108,101700,1338777,436,436,436,436,1
20241108,101600,1338341,437,437,437,437,12
20241108,101500,1333097,436,436,436,436,0
20241108,101400,1333097,436,436,436,436,3
20241108,101300,1331789,436,436,436,436,0
20241108,101200,1331789,436,436,436,436,1
20241108,101100,1331353,436,436,436,436,1
20241108,101000,1330917,436,436,436,436,1
20241108,100900,1330481,436,436,436,436,0
20241108,100800,1330481,436,436,436,436,0
20241108,100700,1330481,436,436,436,436,2
20241108,100600,1329609,437,437,437,437,0
20241108,100500,1329609,437,437,437,437,0
20241108,100400,1329609,437,437,437,437,1070
20241108,100300,862019,437,437,437,437,1
20241108,100200,861582,437,437,437,437,1
20241108,100100,861145,437,437,437,437,1
20241108,100000,860708,437,437,437,437,0
20241108,095900,860708,437,437,437,437,1
20241108,095800,860271,437,437,437,437,0
20241108,095700,860271,437,437,437,437,2
20241108,095600,859397,437,437,437,437,0
20241108,095500,859397,437,437,437,437,0
20241108,095400,859397,437,437,437,437,6
20241108,095300,856775,437,439,439,437,1248
20241108,095200,308905,437,437,437,437,0
20241108,095100,308905,437,437,437,437,2
20241108,095000,308031,438,438,438,438,2
20241108,094900,307155,437,437,437,437,1
20241108,094800,306718,437,438,438,437,489
20241108,094700,92986,439,439,439,439,0
20241108,094600,92986,439,439,439,439,6
20241108,094500,90352,439,439,439,439,13
20241108,094400,84645,438,438,438,438,2
20241108,094300,83769,438,438,438,438,1
20241108,094200,83331,439,439,439,439,0
20241108,094100,83331,439,439,439,439,3
20241108,094000,82014,439,438,439,438,3
20241108,093900,80698,438,439,439,438,3
20241108,093800,79382,439,439,439,439,1
20241108,093700,78943,438,438,438,438,2
20241108,093600,78067,439,439,439,439,1
20241108,093500,77628,439,439,439,439,0
20241108,093400,77628,439,439,439,438,8
20241108,093300,74117,438,439,439,438,18
20241108,093200,66216,439,439,439,438,38
20241108,093100,49535,438,439,439,438,37
20241108,093000,33294,439,438,439,438,3
20241108,092900,31978,438,438,438,438,1
20241108,092800,31540,438,438,438,438,0
20241108,092700,31540,438,438,438,438,0
20241108,092600,31540,438,438,438,438,0
20241108,092500,31540,438,438,438,438,0
20241108,092400,31540,438,438,438,438,3
20241108,092300,30226,438,438,438,438,2
20241108,092200,29350,438,438,438,438,0
20241108,092100,29350,438,438,438,438,0
20241108,092000,29350,438,438,438,438,1
20241108,091900,28912,438,438,438,438,0
20241108,091800,28912,438,438,438,438,0
20241108,091700,28912,438,438,438,438,2
20241108,091600,28036,439,439,439,439,0
20241108,091500,28036,439,439,439,439,1
20241108,091400,27597,438,438,438,438,1
20241108,091300,27159,438,438,438,438,2
20241108,091200,26283,438,438,438,438,2
20241108,091100,25407,438,438,438,438,2
20241108,091000,24531,438,438,438,438,1
20241108,090900,24093,438,438,438,438,2
20241108,090800,23217,438,438,438,438,0
20241108,090700,23217,438,438,438,438,1
20241108,090600,22779,439,439,439,439,0
20241108,090500,22779,439,439,439,439,0
20241108,090400,22779,439,438,439,438,2
20241108,090300,21902,439,439,439,439,1
20241108,090200,21463,439,439,439,439,0
20241108,090100,21463,439,439,439,439,1
20241108,090000,21024,438,438,438,438,48