stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241112,185000,143920141,395,395,395,395,4677
20241112,184900,143920141,395,395,395,395,0
20241112,184800,143920141,395,395,395,395,0
20241112,184700,143920141,395,395,395,395,0
20241112,184600,143920141,395,395,395,395,0
20241112,184500,143920141,395,395,395,395,0
20241112,184400,143920141,395,395,395,395,0
20241112,184300,143920141,395,395,395,395,0
20241112,184200,143920141,395,395,395,395,0
20241112,184100,143920141,395,395,395,395,0
20241112,184000,143920141,395,395,395,395,0
20241112,183900,143920141,395,395,395,395,0
20241112,183800,143920141,395,395,395,395,0
20241112,183700,143920141,395,395,395,395,0
20241112,183600,143920141,395,395,395,395,0
20241112,183500,143920141,395,395,395,395,0
20241112,183400,143920141,395,395,395,395,0
20241112,183300,143920141,395,395,395,395,0
20241112,183200,143920141,395,395,395,395,0
20241112,183100,143920141,395,395,395,395,0
20241112,183000,143920141,395,395,395,395,0
20241112,182900,143920141,395,395,395,395,0
20241112,182800,143920141,395,395,395,395,0
20241112,182700,143920141,395,395,395,395,0
20241112,182600,143920141,395,395,395,395,0
20241112,182500,143920141,395,395,395,395,0
20241112,182400,143920141,395,395,395,395,0
20241112,182300,143920141,395,395,395,395,0
20241112,182200,143920141,395,395,395,395,0
20241112,182100,143920141,395,395,395,395,0
20241112,182000,143920141,395,395,395,395,4677
20241112,181900,143920141,395,395,395,395,0
20241112,181800,143920141,395,395,395,395,0
20241112,181700,143920141,395,395,395,395,0
20241112,181600,143920141,395,395,395,395,0
20241112,181500,143920141,395,395,395,395,0
20241112,181400,143920141,395,395,395,395,0
20241112,181300,143920141,395,395,395,395,0
20241112,181200,143920141,395,395,395,395,0
20241112,181100,143920141,395,395,395,395,0
20241112,181000,143920141,395,395,395,395,0
20241112,180900,143920141,395,395,395,395,0
20241112,180800,143920141,395,395,395,395,0
20241112,180700,143920141,395,395,395,395,0
20241112,180600,143920141,395,395,395,395,0
20241112,180500,143920141,395,395,395,395,0
20241112,180400,143920141,395,395,395,395,0
20241112,180300,143920141,395,395,395,395,0
20241112,180200,143920141,395,395,395,395,0
20241112,180100,143920141,395,395,395,395,0
20241112,180000,143920141,395,395,395,395,0
20241112,175900,143920141,395,395,395,395,0
20241112,175800,143920141,395,395,395,395,0
20241112,175700,143920141,395,395,395,395,0
20241112,175600,143920141,395,395,395,395,0
20241112,175500,143920141,395,395,395,395,0
20241112,175400,143920141,395,395,395,395,0
20241112,175300,143920141,395,395,395,395,0
20241112,175200,143920141,395,395,395,395,0
20241112,175100,143920141,395,395,395,395,0
20241112,175000,143920141,395,395,395,395,4677
20241112,174900,143920141,395,395,395,395,0
20241112,174800,143920141,395,395,395,395,0
20241112,174700,143920141,395,395,395,395,0
20241112,174600,143920141,395,395,395,395,0
20241112,174500,143920141,395,395,395,395,0
20241112,174400,143920141,395,395,395,395,0
20241112,174300,143920141,395,395,395,395,0
20241112,174200,143920141,395,395,395,395,0
20241112,174100,143920141,395,395,395,395,0
20241112,174000,143920141,395,395,395,395,0
20241112,173900,143920141,395,395,395,395,0
20241112,173800,143920141,395,395,395,395,0
20241112,173700,143920141,395,395,395,395,0
20241112,173600,143920141,395,395,395,395,0
20241112,173500,143920141,395,395,395,395,0
20241112,173400,143920141,395,395,395,395,0
20241112,173300,143920141,395,395,395,395,0
20241112,173200,143920141,395,395,395,395,0
20241112,173100,143920141,395,395,395,395,0
20241112,173000,143920141,395,395,395,395,0
20241112,172900,143920141,395,395,395,395,0
20241112,172800,143920141,395,395,395,395,0
20241112,172700,143920141,395,395,395,395,0
20241112,172600,143920141,395,395,395,395,0
20241112,172500,143920141,395,395,395,395,0
20241112,172400,143920141,395,395,395,395,0
20241112,172300,143920141,395,395,395,395,0
20241112,172200,143920141,395,395,395,395,0
20241112,172100,143920141,395,395,395,395,0
20241112,172000,143920141,395,395,395,395,4677
20241112,171900,143920141,395,395,395,395,0
20241112,171800,143920141,395,395,395,395,0
20241112,171700,143920141,395,395,395,395,0
20241112,171600,143920141,395,395,395,395,0
20241112,171500,143920141,395,395,395,395,0
20241112,171400,143920141,395,395,395,395,0
20241112,171300,143920141,395,395,395,395,0
20241112,171200,143920141,395,395,395,395,0
20241112,171100,143920141,395,395,395,395,0
20241112,171000,143920141,395,395,395,395,0
20241112,170900,143920141,395,395,395,395,0
20241112,170800,143920141,395,395,395,395,0
20241112,170700,143920141,395,395,395,395,0
20241112,170600,143920141,395,395,395,395,0
20241112,170500,143920141,395,395,395,395,0
20241112,170400,143920141,395,395,395,395,0
20241112,170300,143920141,395,395,395,395,0
20241112,170200,143920141,395,395,395,395,0
20241112,170100,143920141,395,395,395,395,0
20241112,170000,143920141,395,395,395,395,0
20241112,165900,143920141,395,395,395,395,0
20241112,165800,143920141,395,395,395,395,0
20241112,165700,143920141,395,395,395,395,0
20241112,165600,143920141,395,395,395,395,0
20241112,165500,143920141,395,395,395,395,0
20241112,165400,143920141,395,395,395,395,0
20241112,165300,143920141,395,395,395,395,0
20241112,165200,143920141,395,395,395,395,0
20241112,165100,143920141,395,395,395,395,0
20241112,165000,143920141,395,395,395,395,4677
20241112,164900,143920141,395,395,395,395,0
20241112,164800,143920141,395,395,395,395,0
20241112,164700,143920141,395,395,395,395,0
20241112,164600,143920141,395,395,395,395,0
20241112,164500,143920141,395,395,395,395,0
20241112,164400,143920141,395,395,395,395,0
20241112,164300,143920141,395,395,395,395,0
20241112,164200,143920141,395,395,395,395,0
20241112,164100,143920141,395,395,395,395,0
20241112,164000,143920141,395,395,395,395,0
20241112,163900,143920141,395,395,395,395,0
20241112,163800,143920141,395,395,395,395,0
20241112,163700,143920141,395,395,395,395,0
20241112,163600,143920141,395,395,395,395,0
20241112,163500,143920141,395,395,395,395,0
20241112,163400,143920141,395,395,395,395,0
20241112,163300,143920141,395,395,395,395,0
20241112,163200,143920141,395,395,395,395,0
20241112,163100,143920141,395,395,395,395,0
20241112,163000,143920141,395,395,395,395,0
20241112,162900,143920141,395,395,395,395,0
20241112,162800,143920141,395,395,395,395,0
20241112,162700,143920141,395,395,395,395,0
20241112,162600,143920141,395,395,395,395,0
20241112,162500,143920141,395,395,395,395,0
20241112,162400,143920141,395,395,395,395,0
20241112,162300,143920141,395,395,395,395,0
20241112,162200,143920141,395,395,395,395,0
20241112,162100,143920141,395,395,395,395,0
20241112,162000,143920141,395,395,395,395,4677
20241112,161900,143920141,395,395,395,395,0
20241112,161800,143920141,395,395,395,395,0
20241112,161700,143920141,395,395,395,395,0
20241112,161600,143920141,395,395,395,395,0
20241112,161500,143920141,395,395,395,395,0
20241112,161400,143920141,395,395,395,395,0
20241112,161300,143920141,395,395,395,395,0
20241112,161200,143920141,395,395,395,395,0
20241112,161100,143920141,395,395,395,395,0
20241112,161000,143920141,395,395,395,395,0
20241112,160900,143920141,395,395,395,395,0
20241112,160800,143920141,395,395,395,395,0
20241112,160700,143920141,395,395,395,395,0
20241112,160600,143920141,395,395,395,395,0
20241112,160500,143920141,395,395,395,395,0
20241112,160400,143920141,395,395,395,395,0
20241112,160300,143920141,395,395,395,395,0
20241112,160200,143920141,395,395,395,395,0
20241112,160100,143920141,395,395,395,395,0
20241112,160000,143920141,395,395,395,395,0
20241112,155900,143920141,395,395,395,395,0
20241112,155800,143920141,395,395,395,395,0
20241112,155700,143920141,395,395,395,395,0
20241112,155600,143920141,395,395,395,395,0
20241112,155500,143920141,395,395,395,395,0
20241112,155400,143920141,395,395,395,395,0
20241112,155300,143920141,395,395,395,395,0
20241112,155200,143920141,395,395,395,395,0
20241112,155100,143920141,395,395,395,395,0
20241112,155000,143920141,395,395,395,395,4677
20241112,154900,143920141,395,395,395,395,0
20241112,154800,143920141,395,395,395,395,0
20241112,154700,143920141,395,395,395,395,0
20241112,154600,143920141,395,395,395,395,0
20241112,154500,143920141,395,395,395,395,0
20241112,154400,143920141,395,395,395,395,0
20241112,154300,143920141,395,395,395,395,0
20241112,154200,143920141,395,395,395,395,0
20241112,154100,143920141,395,395,395,395,0
20241112,154000,143920141,395,395,395,395,0
20241112,153900,143920141,395,395,395,395,0
20241112,153800,143920141,395,395,395,395,0
20241112,153700,143920141,395,395,395,395,0
20241112,153600,143920141,395,395,395,395,0
20241112,153500,143920141,395,395,395,395,0
20241112,153400,143920141,395,395,395,395,0
20241112,153300,143920141,395,395,395,395,0
20241112,153200,143920141,395,395,395,395,0
20241112,153100,143920141,395,395,395,395,0
20241112,153000,143920141,395,395,395,395,4677
20241112,152900,142072726,402,402,402,402,0
20241112,152800,142072726,402,402,402,402,0
20241112,152700,142072726,402,402,402,402,0
20241112,152600,142072726,402,402,402,402,0
20241112,152500,142072726,402,402,402,402,0
20241112,152400,142072726,402,402,402,402,0
20241112,152300,142072726,402,402,402,402,0
20241112,152200,142072726,402,402,402,402,0
20241112,152100,142072726,402,402,402,402,0
20241112,152000,142072726,402,402,402,402,0
20241112,151900,142072726,402,401,402,401,11
20241112,151800,142068314,402,402,402,402,10
20241112,151700,142064294,402,402,402,402,0
20241112,151600,142064294,402,402,402,402,4
20241112,151500,142062686,402,402,402,402,321
20241112,151400,141933644,402,402,402,402,0
20241112,151300,141933644,402,402,402,402,0
20241112,151200,141933644,402,402,402,398,3
20241112,151100,141932442,401,401,401,401,2
20241112,151000,141931640,401,400,401,400,38
20241112,150900,141916439,401,398,401,397,251
20241112,150800,141816738,402,402,402,397,12126
20241112,150700,136995949,402,400,402,400,3
20241112,150600,136994746,402,402,402,402,1
20241112,150500,136994344,394,404,404,394,30002
20241112,150400,125156805,402,402,402,402,1
20241112,150300,125156403,404,404,404,404,0
20241112,150200,125156403,404,404,404,404,0
20241112,150100,125156403,404,404,404,404,1
20241112,150000,125155999,404,404,404,404,0
20241112,145900,125155999,404,404,404,404,73
20241112,145800,125126507,404,404,404,404,0
20241112,145700,125126507,404,404,404,404,2
20241112,145600,125125699,405,402,405,400,7701
20241112,145500,122038373,405,405,405,405,0
20241112,145400,122038373,405,406,406,402,3544
20241112,145300,120612674,406,406,406,406,0
20241112,145200,120612674,406,406,406,406,21
20241112,145100,120604148,406,406,406,406,1
20241112,145000,120603742,406,405,406,405,2982
20241112,144900,119396031,403,403,403,403,0
20241112,144800,119396031,403,403,403,403,1
20241112,144700,119395628,405,405,405,405,1
20241112,144600,119395223,405,405,405,405,0
20241112,144500,119395223,405,405,405,405,2000
20241112,144400,118585223,405,405,405,405,2
20241112,144300,118584413,404,404,404,404,1
20241112,144200,118584009,405,405,405,405,0
20241112,144100,118584009,405,404,405,404,10008
20241112,144000,114530773,405,405,405,405,1
20241112,143900,114530368,405,405,405,405,10001
20241112,143800,110479963,405,405,405,405,10
20241112,143700,110475913,406,406,406,406,1
20241112,143600,110475507,406,406,406,406,0
20241112,143500,110475507,406,406,406,406,0
20241112,143400,110475507,406,404,406,404,50
20241112,143300,110455277,404,405,405,404,2425
20241112,143200,109475391,406,406,406,406,0
20241112,143100,109475391,406,406,406,406,0
20241112,143000,109475391,406,406,406,406,0
20241112,142900,109475391,406,406,406,406,0
20241112,142800,109475391,406,405,406,405,3
20241112,142700,109474175,406,406,406,406,2
20241112,142600,109473363,406,406,406,406,1
20241112,142500,109472957,406,406,406,406,1
20241112,142400,109472551,406,406,406,406,0
20241112,142300,109472551,406,406,406,406,0
20241112,142200,109472551,406,406,406,406,1
20241112,142100,109472145,406,406,406,406,1
20241112,142000,109471739,406,406,406,406,0
20241112,141900,109471739,406,406,406,405,3
20241112,141800,109470522,405,405,405,405,1
20241112,141700,109470117,405,405,405,405,0
20241112,141600,109470117,405,405,405,405,86
20241112,141500,109435287,404,406,406,404,201
20241112,141400,109354081,406,406,406,406,2
20241112,141300,109353269,406,406,406,406,1
20241112,141200,109352863,406,406,406,406,1
20241112,141100,109352457,406,406,406,406,1
20241112,141000,109352051,406,406,406,406,2896
20241112,140900,108176275,406,406,406,406,1
20241112,140800,108175869,405,404,405,404,16006
20241112,140700,101694939,405,405,405,405,2
20241112,140600,101694129,405,405,405,405,501
20241112,140500,101491224,406,406,406,406,0
20241112,140400,101491224,406,406,406,406,3
20241112,140300,101490006,406,406,406,406,0
20241112,140200,101490006,406,406,406,406,0
20241112,140100,101490006,406,406,406,405,4
20241112,140000,101488383,406,405,406,405,4003
20241112,135900,99867166,406,406,406,406,1
20241112,135800,99866760,406,406,406,406,1
20241112,135700,99866354,406,406,406,406,1394
20241112,135600,99300390,408,408,408,408,1
20241112,135500,99299982,408,408,408,408,1
20241112,135400,99299574,408,408,408,408,1
20241112,135300,99299166,408,408,408,408,0
20241112,135200,99299166,408,408,408,408,1
20241112,135100,99298758,408,408,408,408,0
20241112,135000,99298758,408,408,408,408,1
20241112,134900,99298350,408,408,408,408,0
20241112,134800,99298350,408,408,408,408,0
20241112,134700,99298350,408,408,408,408,2
20241112,134600,99297534,408,408,408,408,0
20241112,134500,99297534,408,408,408,408,0
20241112,134400,99297534,408,408,408,408,1
20241112,134300,99297126,406,406,406,406,3760
20241112,134200,97770566,406,406,406,406,0
20241112,134100,97770566,406,406,406,404,10003
20241112,134000,93709350,406,404,406,404,101
20241112,133900,93668544,406,406,406,406,1
20241112,133800,93668138,405,405,405,405,4104
20241112,133700,92006018,406,406,406,406,0
20241112,133600,92006018,406,406,406,406,1
20241112,133500,92005612,406,406,406,406,0
20241112,133400,92005612,406,406,406,406,16
20241112,133300,91999116,406,406,406,406,0
20241112,133200,91999116,406,406,406,406,1
20241112,133100,91998710,406,406,406,406,4
20241112,133000,91997086,406,406,406,406,0
20241112,132900,91997086,406,406,406,406,0
20241112,132800,91997086,406,406,406,406,0
20241112,132700,91997086,406,406,406,406,1
20241112,132600,91996680,406,406,406,406,0
20241112,132500,91996680,406,406,406,406,2
20241112,132400,91995868,406,405,406,405,28
20241112,132300,91984527,405,405,405,405,2
20241112,132200,91983717,405,405,405,405,1
20241112,132100,91983312,404,404,404,404,0
20241112,132000,91983312,404,404,404,404,0
20241112,131900,91983312,404,404,404,404,1
20241112,131800,91982908,406,406,406,406,0
20241112,131700,91982908,406,406,406,406,3
20241112,131600,91981690,406,406,406,406,1
20241112,131500,91981284,406,406,406,406,1
20241112,131400,91980878,406,406,406,406,0
20241112,131300,91980878,406,406,406,406,0
20241112,131200,91980878,406,406,406,406,1
20241112,131100,91980472,406,406,406,406,2
20241112,131000,91979660,406,406,406,406,1
20241112,130900,91979254,406,406,406,406,9
20241112,130800,91975600,406,406,406,406,0
20241112,130700,91975600,406,406,406,406,1
20241112,130600,91975194,406,406,406,406,0
20241112,130500,91975194,406,406,406,406,0
20241112,130400,91975194,406,406,406,406,2
20241112,130300,91974382,406,406,406,406,0
20241112,130200,91974382,406,404,406,404,2
20241112,130100,91973572,406,406,406,406,1
20241112,130000,91973166,406,406,406,406,0
20241112,125900,91973166,406,406,406,406,0
20241112,125800,91973166,406,406,406,406,0
20241112,125700,91973166,406,404,406,402,103
20241112,125600,91931592,406,406,406,406,0
20241112,125500,91931592,406,404,406,404,201
20241112,125400,91849990,404,402,404,402,4
20241112,125300,91848376,404,404,404,404,3
20241112,125200,91847164,404,403,404,403,2
20241112,125100,91846357,405,405,405,405,0
20241112,125000,91846357,405,405,405,405,4
20241112,124900,91844737,405,405,405,405,7
20241112,124800,91841902,405,403,405,403,8
20241112,124700,91838676,403,403,403,403,3
20241112,124600,91837467,406,406,406,406,0
20241112,124500,91837467,406,403,406,403,2
20241112,124400,91836658,403,403,403,403,2
20241112,124300,91835852,401,403,403,401,3
20241112,124200,91834645,403,403,403,403,0
20241112,124100,91834645,403,403,403,403,1
20241112,124000,91834242,403,403,406,403,3
20241112,123900,91833030,401,402,402,401,300
20241112,123800,91712477,404,404,404,404,0
20241112,123700,91712477,404,404,404,404,1
20241112,123600,91712073,402,402,402,402,0
20241112,123500,91712073,402,402,402,402,0
20241112,123400,91712073,402,402,402,402,0
20241112,123300,91712073,402,402,402,402,0
20241112,123200,91712073,402,402,402,402,758
20241112,123100,91407357,407,406,407,406,1288
20241112,123000,90884426,402,402,402,402,0
20241112,122900,90884426,402,402,402,402,0
20241112,122800,90884426,402,407,407,401,35469
20241112,122700,76616121,407,407,407,407,0
20241112,122600,76616121,407,406,407,406,9188
20241112,122500,72876607,406,406,406,406,1
20241112,122400,72876201,406,406,406,406,2
20241112,122300,72875389,406,406,406,406,0
20241112,122200,72875389,406,406,406,406,1
20241112,122100,72874983,406,406,406,406,1
20241112,122000,72874577,404,406,406,404,5000
20241112,121900,70849819,407,407,407,407,50
20241112,121800,70829469,407,407,407,407,0
20241112,121700,70829469,407,407,407,407,2
20241112,121600,70828655,407,407,407,407,1
20241112,121500,70828248,407,407,407,407,0
20241112,121400,70828248,407,407,407,407,31
20241112,121300,70815631,407,406,407,406,750
20241112,121200,70511081,407,407,407,407,0
20241112,121100,70511081,407,407,407,407,1
20241112,121000,70510674,407,407,407,407,21
20241112,120900,70502127,407,407,407,407,8
20241112,120800,70498871,407,407,407,407,0
20241112,120700,70498871,407,407,407,407,4001
20241112,120600,68870464,407,407,407,407,0
20241112,120500,68870464,407,407,407,407,1
20241112,120400,68870057,407,407,407,407,2
20241112,120300,68869243,407,407,407,407,0
20241112,120200,68869243,407,407,407,407,1
20241112,120100,68868836,407,407,407,407,1
20241112,120000,68868429,407,407,407,407,26
20241112,115900,68857847,407,407,407,407,0
20241112,115800,68857847,407,407,407,407,0
20241112,115700,68857847,407,407,407,407,0
20241112,115600,68857847,407,407,407,407,0
20241112,115500,68857847,407,407,407,407,0
20241112,115400,68857847,407,407,407,407,1
20241112,115300,68857440,407,407,407,407,0
20241112,115200,68857440,407,407,407,407,0
20241112,115100,68857440,407,407,407,407,1
20241112,115000,68857033,407,407,407,407,500
20241112,114900,68653533,407,407,407,407,500
20241112,114800,68450033,407,407,407,407,0
20241112,114700,68450033,407,407,407,407,2
20241112,114600,68449219,407,407,407,407,2001
20241112,114500,67634812,407,407,407,407,0
20241112,114400,67634812,407,406,407,406,952
20241112,114300,67248298,406,406,406,406,0
20241112,114200,67248298,406,406,406,406,0
20241112,114100,67248298,406,406,406,406,1
20241112,114000,67247892,406,406,406,406,1549
20241112,113900,66618998,407,407,407,407,0
20241112,113800,66618998,407,407,407,407,0
20241112,113700,66618998,407,407,407,407,0
20241112,113600,66618998,407,407,407,407,1
20241112,113500,66618591,407,407,407,407,1
20241112,113400,66618184,407,407,407,407,2
20241112,113300,66617370,407,407,407,407,18
20241112,113200,66610044,407,407,407,407,0
20241112,113100,66610044,407,406,407,406,504
20241112,113000,66405416,404,404,404,404,0
20241112,112900,66405416,404,404,404,404,0
20241112,112800,66405416,404,404,404,404,0
20241112,112700,66405416,404,406,406,404,12
20241112,112600,66400564,404,405,405,404,2
20241112,112500,66399755,406,406,406,406,12495
20241112,112400,61326785,407,407,407,407,1
20241112,112300,61326378,407,406,407,406,14
20241112,112200,61320681,406,407,407,406,311
20241112,112100,61194113,407,407,407,407,80
20241112,112000,61161553,407,407,407,407,1
20241112,111900,61161146,406,407,407,406,2451
20241112,111800,60163596,407,407,407,407,178
20241112,111700,60091150,407,407,407,407,0
20241112,111600,60091150,407,407,407,407,0
20241112,111500,60091150,407,407,407,407,322
20241112,111400,59960096,407,407,407,407,1
20241112,111300,59959689,406,406,406,406,1
20241112,111200,59959283,406,406,406,406,379
20241112,111100,59805409,406,406,406,406,0
20241112,111000,59805409,406,405,406,405,8426
20241112,110900,56390879,405,405,405,405,11
20241112,110800,56386424,405,405,405,405,513
20241112,110700,56178659,406,406,406,406,1
20241112,110600,56178253,406,406,406,406,1
20241112,110500,56177847,406,406,406,406,1000
20241112,110400,55771847,406,406,406,406,0
20241112,110300,55771847,406,406,406,406,0
20241112,110200,55771847,406,406,406,406,0
20241112,110100,55771847,406,406,406,406,502
20241112,110000,55568035,406,406,406,406,0
20241112,105900,55568035,406,406,406,406,5
20241112,105800,55566005,406,406,406,406,0
20241112,105700,55566005,406,406,406,406,1
20241112,105600,55565599,404,404,404,404,0
20241112,105500,55565599,404,404,404,404,0
20241112,105400,55565599,404,406,406,404,34
20241112,105300,55551801,406,404,406,404,501
20241112,105200,55348397,406,403,406,403,4058
20241112,105100,53707236,406,406,406,403,4991
20241112,105000,51686317,406,405,406,405,1105
20241112,104900,51238741,405,406,406,405,1893
20241112,104800,50471715,406,406,406,406,50
20241112,104700,50451415,406,406,406,406,1151
20241112,104600,49984109,406,406,406,406,1001
20241112,104500,49577703,406,406,406,406,86
20241112,104400,49542787,406,406,406,405,405
20241112,104300,49378358,407,407,407,407,0
20241112,104200,49378358,407,407,407,407,1
20241112,104100,49377951,407,406,407,406,6794
20241112,104000,46619286,406,406,406,406,6674
20241112,103900,43909642,406,406,406,406,0
20241112,103800,43909642,406,406,406,406,0
20241112,103700,43909642,406,406,406,406,211
20241112,103600,43823976,406,406,406,406,10
20241112,103500,43819916,406,405,406,405,2
20241112,103400,43819105,406,406,406,406,1
20241112,103300,43818699,406,406,406,406,738
20241112,103200,43519071,406,406,406,405,210
20241112,103100,43434010,406,406,406,405,10
20241112,103000,43429951,406,406,406,406,0
20241112,102900,43429951,406,406,406,406,10
20241112,102800,43425891,406,406,406,406,0
20241112,102700,43425891,406,406,406,406,1009
20241112,102600,43016237,406,406,406,406,508
20241112,102500,42809989,406,406,406,406,5
20241112,102400,42807959,406,406,406,405,252
20241112,102300,42705649,405,405,405,405,1
20241112,102200,42705244,406,406,406,406,1503
20241112,102100,42095026,406,406,406,406,0
20241112,102000,42095026,406,406,406,406,24
20241112,101900,42085282,406,406,406,406,101
20241112,101800,42044276,406,406,406,406,0
20241112,101700,42044276,406,406,406,406,1
20241112,101600,42043870,406,406,406,406,2
20241112,101500,42043058,406,406,406,406,0
20241112,101400,42043058,406,405,406,405,809
20241112,101300,41715412,405,406,406,405,2719
20241112,101200,40613243,406,407,407,406,1655
20241112,101100,39941312,407,407,407,406,5
20241112,101000,39939278,407,407,407,407,176
20241112,100900,39867646,407,407,407,407,401
20241112,100800,39704439,407,407,407,407,830
20241112,100700,39366629,407,407,407,407,246
20241112,100600,39266507,407,407,407,407,805
20241112,100500,38938872,405,407,407,405,5007
20241112,100400,36905722,410,413,413,407,22863
20241112,100300,27568691,413,413,413,413,0
20241112,100200,27568691,413,413,413,413,0
20241112,100100,27568691,413,413,413,413,1
20241112,100000,27568278,413,412,413,412,1630
20241112,095900,26896717,413,413,413,413,38
20241112,095800,26881023,413,413,413,413,10
20241112,095700,26876893,413,413,413,413,1
20241112,095600,26876480,412,413,413,412,226
20241112,095500,26783367,413,413,413,413,1807
20241112,095400,26037076,412,413,413,412,67
20241112,095300,26009471,412,412,412,412,0
20241112,095200,26009471,412,413,413,412,111
20241112,095100,25963634,413,413,413,413,1
20241112,095000,25963221,412,412,412,412,4
20241112,094900,25961573,412,412,413,412,21
20241112,094800,25952920,412,413,413,412,8
20241112,094700,25949618,412,413,413,412,4
20241112,094600,25947968,413,413,413,413,1
20241112,094500,25947555,412,411,412,411,4
20241112,094400,25945909,413,413,413,413,2
20241112,094300,25945083,413,413,413,413,0
20241112,094200,25945083,413,413,413,413,0
20241112,094100,25945083,413,413,413,413,2
20241112,094000,25944257,413,413,413,413,50
20241112,093900,25923607,413,411,413,410,54
20241112,093800,25901412,413,413,413,411,10
20241112,093700,25897284,413,413,413,413,2
20241112,093600,25896458,413,413,413,413,13
20241112,093500,25891089,413,413,413,413,21
20241112,093400,25882416,413,413,413,413,215
20241112,093300,25793621,413,413,413,413,64
20241112,093200,25767189,413,413,413,413,540
20241112,093100,25544169,413,413,413,413,104
20241112,093000,25501217,413,413,413,410,41
20241112,092900,25484364,413,413,413,413,1546
20241112,092800,24845866,413,413,413,413,6
20241112,092700,24843388,410,413,413,410,52
20241112,092600,24822015,410,412,413,410,53
20241112,092500,24800180,411,411,411,411,8181
20241112,092400,21437789,411,411,411,411,16
20241112,092300,21431213,411,411,411,411,407
20241112,092200,21263936,411,411,411,410,970
20241112,092100,20865267,411,411,411,411,1
20241112,092000,20864856,411,411,411,411,224
20241112,091900,20772792,409,411,411,409,5118
20241112,091800,18674460,409,416,416,408,20363
20241112,091700,10288798,420,420,420,416,10
20241112,091600,10284602,417,421,421,417,6501
20241112,091500,7572015,420,420,420,420,1818
20241112,091400,6808455,421,421,421,421,2
20241112,091300,6807613,423,423,423,423,0
20241112,091200,6807613,423,420,423,420,517
20241112,091100,6590470,422,423,423,421,106
20241112,091000,6545641,423,423,423,423,1
20241112,090900,6545218,422,422,422,422,2
20241112,090800,6544374,423,423,423,423,1
20241112,090700,6543951,423,423,423,423,1
20241112,090600,6543528,423,422,423,422,2
20241112,090500,6542683,423,423,423,423,1
20241112,090400,6542260,421,422,423,421,4
20241112,090300,6540571,419,420,423,419,7759
20241112,090200,3282588,420,423,423,420,3441
20241112,090100,1837364,422,423,423,422,8
20241112,090000,1833981,423,419,423,419,4375