stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241115,185100,38185447,375,375,375,375,5306
20241115,185000,38185447,375,375,375,375,0
20241115,184900,38185447,375,375,375,375,0
20241115,184800,38185447,375,375,375,375,0
20241115,184700,38185447,375,375,375,375,0
20241115,184600,38185447,375,375,375,375,0
20241115,184500,38185447,375,375,375,375,0
20241115,184400,38185447,375,375,375,375,0
20241115,184300,38185447,375,375,375,375,0
20241115,184200,38185447,375,375,375,375,0
20241115,184100,38185447,375,375,375,375,0
20241115,184000,38185447,375,375,375,375,0
20241115,183900,38185447,375,375,375,375,0
20241115,183800,38185447,375,375,375,375,0
20241115,183700,38185447,375,375,375,375,0
20241115,183600,38185447,375,375,375,375,0
20241115,183500,38185447,375,375,375,375,0
20241115,183400,38185447,375,375,375,375,0
20241115,183300,38185447,375,375,375,375,0
20241115,183200,38185447,375,375,375,375,0
20241115,183100,38185447,375,375,375,375,0
20241115,183000,38185447,375,375,375,375,0
20241115,182900,38185447,375,375,375,375,0
20241115,182800,38185447,375,375,375,375,0
20241115,182700,38185447,375,375,375,375,0
20241115,182600,38185447,375,375,375,375,0
20241115,182500,38185447,375,375,375,375,0
20241115,182400,38185447,375,375,375,375,0
20241115,182300,38185447,375,375,375,375,0
20241115,182200,38185447,375,375,375,375,0
20241115,182100,38185447,375,375,375,375,5306
20241115,182000,38185447,375,375,375,375,0
20241115,181900,38185447,375,375,375,375,0
20241115,181800,38185447,375,375,375,375,0
20241115,181700,38185447,375,375,375,375,0
20241115,181600,38185447,375,375,375,375,0
20241115,181500,38185447,375,375,375,375,0
20241115,181400,38185447,375,375,375,375,0
20241115,181300,38185447,375,375,375,375,0
20241115,181200,38185447,375,375,375,375,0
20241115,181100,38185447,375,375,375,375,0
20241115,181000,38185447,375,375,375,375,0
20241115,180900,38185447,375,375,375,375,0
20241115,180800,38185447,375,375,375,375,0
20241115,180700,38185447,375,375,375,375,0
20241115,180600,38185447,375,375,375,375,0
20241115,180500,38185447,375,375,375,375,0
20241115,180400,38185447,375,375,375,375,0
20241115,180300,38185447,375,375,375,375,0
20241115,180200,38185447,375,375,375,375,0
20241115,180100,38185447,375,375,375,375,0
20241115,180000,38185447,375,375,375,375,0
20241115,175900,38185447,375,375,375,375,0
20241115,175800,38185447,375,375,375,375,0
20241115,175700,38185447,375,375,375,375,0
20241115,175600,38185447,375,375,375,375,0
20241115,175500,38185447,375,375,375,375,0
20241115,175400,38185447,375,375,375,375,0
20241115,175300,38185447,375,375,375,375,0
20241115,175200,38185447,375,375,375,375,0
20241115,175100,38185447,375,375,375,375,5306
20241115,175000,38185447,375,375,375,375,0
20241115,174900,38185447,375,375,375,375,0
20241115,174800,38185447,375,375,375,375,0
20241115,174700,38185447,375,375,375,375,0
20241115,174600,38185447,375,375,375,375,0
20241115,174500,38185447,375,375,375,375,0
20241115,174400,38185447,375,375,375,375,0
20241115,174300,38185447,375,375,375,375,0
20241115,174200,38185447,375,375,375,375,0
20241115,174100,38185447,375,375,375,375,0
20241115,174000,38185447,375,375,375,375,0
20241115,173900,38185447,375,375,375,375,0
20241115,173800,38185447,375,375,375,375,0
20241115,173700,38185447,375,375,375,375,0
20241115,173600,38185447,375,375,375,375,0
20241115,173500,38185447,375,375,375,375,0
20241115,173400,38185447,375,375,375,375,0
20241115,173300,38185447,375,375,375,375,0
20241115,173200,38185447,375,375,375,375,0
20241115,173100,38185447,375,375,375,375,0
20241115,173000,38185447,375,375,375,375,0
20241115,172900,38185447,375,375,375,375,0
20241115,172800,38185447,375,375,375,375,0
20241115,172700,38185447,375,375,375,375,0
20241115,172600,38185447,375,375,375,375,0
20241115,172500,38185447,375,375,375,375,0
20241115,172400,38185447,375,375,375,375,0
20241115,172300,38185447,375,375,375,375,0
20241115,172200,38185447,375,375,375,375,0
20241115,172100,38185447,375,375,375,375,5306
20241115,172000,38185447,375,375,375,375,0
20241115,171900,38185447,375,375,375,375,0
20241115,171800,38185447,375,375,375,375,0
20241115,171700,38185447,375,375,375,375,0
20241115,171600,38185447,375,375,375,375,0
20241115,171500,38185447,375,375,375,375,0
20241115,171400,38185447,375,375,375,375,0
20241115,171300,38185447,375,375,375,375,0
20241115,171200,38185447,375,375,375,375,0
20241115,171100,38185447,375,375,375,375,0
20241115,171000,38185447,375,375,375,375,0
20241115,170900,38185447,375,375,375,375,0
20241115,170800,38185447,375,375,375,375,0
20241115,170700,38185447,375,375,375,375,0
20241115,170600,38185447,375,375,375,375,0
20241115,170500,38185447,375,375,375,375,0
20241115,170400,38185447,375,375,375,375,0
20241115,170300,38185447,375,375,375,375,0
20241115,170200,38185447,375,375,375,375,0
20241115,170100,38185447,375,375,375,375,0
20241115,170000,38185447,375,375,375,375,0
20241115,165900,38185447,375,375,375,375,0
20241115,165800,38185447,375,375,375,375,0
20241115,165700,38185447,375,375,375,375,0
20241115,165600,38185447,375,375,375,375,0
20241115,165500,38185447,375,375,375,375,0
20241115,165400,38185447,375,375,375,375,0
20241115,165300,38185447,375,375,375,375,0
20241115,165200,38185447,375,375,375,375,0
20241115,165100,38185447,375,375,375,375,5306
20241115,165000,38185447,375,375,375,375,0
20241115,164900,38185447,375,375,375,375,0
20241115,164800,38185447,375,375,375,375,0
20241115,164700,38185447,375,375,375,375,0
20241115,164600,38185447,375,375,375,375,0
20241115,164500,38185447,375,375,375,375,0
20241115,164400,38185447,375,375,375,375,0
20241115,164300,38185447,375,375,375,375,0
20241115,164200,38185447,375,375,375,375,0
20241115,164100,38185447,375,375,375,375,0
20241115,164000,38185447,375,375,375,375,0
20241115,163900,38185447,375,375,375,375,0
20241115,163800,38185447,375,375,375,375,0
20241115,163700,38185447,375,375,375,375,0
20241115,163600,38185447,375,375,375,375,0
20241115,163500,38185447,375,375,375,375,0
20241115,163400,38185447,375,375,375,375,0
20241115,163300,38185447,375,375,375,375,0
20241115,163200,38185447,375,375,375,375,0
20241115,163100,38185447,375,375,375,375,0
20241115,163000,38185447,375,375,375,375,0
20241115,162900,38185447,375,375,375,375,0
20241115,162800,38185447,375,375,375,375,0
20241115,162700,38185447,375,375,375,375,0
20241115,162600,38185447,375,375,375,375,0
20241115,162500,38185447,375,375,375,375,0
20241115,162400,38185447,375,375,375,375,0
20241115,162300,38185447,375,375,375,375,0
20241115,162200,38185447,375,375,375,375,0
20241115,162100,38185447,375,375,375,375,5306
20241115,162000,38185447,375,375,375,375,0
20241115,161900,38185447,375,375,375,375,0
20241115,161800,38185447,375,375,375,375,0
20241115,161700,38185447,375,375,375,375,0
20241115,161600,38185447,375,375,375,375,0
20241115,161500,38185447,375,375,375,375,0
20241115,161400,38185447,375,375,375,375,0
20241115,161300,38185447,375,375,375,375,0
20241115,161200,38185447,375,375,375,375,0
20241115,161100,38185447,375,375,375,375,0
20241115,161000,38185447,375,375,375,375,0
20241115,160900,38185447,375,375,375,375,0
20241115,160800,38185447,375,375,375,375,0
20241115,160700,38185447,375,375,375,375,0
20241115,160600,38185447,375,375,375,375,0
20241115,160500,38185447,375,375,375,375,0
20241115,160400,38185447,375,375,375,375,0
20241115,160300,38185447,375,375,375,375,0
20241115,160200,38185447,375,375,375,375,0
20241115,160100,38185447,375,375,375,375,0
20241115,160000,38185447,375,375,375,375,0
20241115,155900,38185447,375,375,375,375,0
20241115,155800,38185447,375,375,375,375,0
20241115,155700,38185447,375,375,375,375,0
20241115,155600,38185447,375,375,375,375,0
20241115,155500,38185447,375,375,375,375,0
20241115,155400,38185447,375,375,375,375,0
20241115,155300,38185447,375,375,375,375,0
20241115,155200,38185447,375,375,375,375,0
20241115,155100,38185447,375,375,375,375,5306
20241115,155000,38185447,375,375,375,375,0
20241115,154900,38185447,375,375,375,375,0
20241115,154800,38185447,375,375,375,375,0
20241115,154700,38185447,375,375,375,375,0
20241115,154600,38185447,375,375,375,375,0
20241115,154500,38185447,375,375,375,375,0
20241115,154400,38185447,375,375,375,375,0
20241115,154300,38185447,375,375,375,375,0
20241115,154200,38185447,375,375,375,375,0
20241115,154100,38185447,375,375,375,375,0
20241115,154000,38185447,375,375,375,375,0
20241115,153900,38185447,375,375,375,375,0
20241115,153800,38185447,375,375,375,375,0
20241115,153700,38185447,375,375,375,375,0
20241115,153600,38185447,375,375,375,375,0
20241115,153500,38185447,375,375,375,375,0
20241115,153400,38185447,375,375,375,375,0
20241115,153300,38185447,375,375,375,375,0
20241115,153200,38185447,375,375,375,375,0
20241115,153100,38185447,375,375,375,375,0
20241115,153000,38185447,375,375,375,375,5306
20241115,152900,36195697,377,377,377,377,0
20241115,152800,36195697,377,377,377,377,0
20241115,152700,36195697,377,377,377,377,0
20241115,152600,36195697,377,377,377,377,0
20241115,152500,36195697,377,377,377,377,0
20241115,152400,36195697,377,377,377,377,0
20241115,152300,36195697,377,377,377,377,0
20241115,152200,36195697,377,377,377,377,0
20241115,152100,36195697,377,377,377,377,0
20241115,152000,36195697,377,377,377,377,0
20241115,151900,36195697,377,377,377,377,1
20241115,151800,36195320,376,376,376,376,0
20241115,151700,36195320,376,376,376,376,5
20241115,151600,36193440,377,377,377,377,531
20241115,151500,35993253,377,377,377,377,1
20241115,151400,35992876,376,376,376,376,43
20241115,151300,35976708,377,377,377,377,0
20241115,151200,35976708,377,375,377,374,697
20241115,151100,35714541,377,377,377,376,772
20241115,151000,35424267,377,377,377,377,0
20241115,150900,35424267,377,377,377,377,1
20241115,150800,35423890,377,377,377,377,6008
20241115,150700,33158874,377,377,377,377,1000
20241115,150600,32781874,377,377,377,377,0
20241115,150500,32781874,377,377,377,377,0
20241115,150400,32781874,377,377,377,377,0
20241115,150300,32781874,377,377,377,377,0
20241115,150200,32781874,377,377,377,377,300
20241115,150100,32668774,377,377,377,377,3
20241115,150000,32667643,377,377,377,377,0
20241115,145900,32667643,377,377,377,377,0
20241115,145800,32667643,377,377,377,377,0
20241115,145700,32667643,377,377,377,377,2
20241115,145600,32666889,376,376,376,376,0
20241115,145500,32666889,376,376,376,376,0
20241115,145400,32666889,376,376,376,376,0
20241115,145300,32666889,376,376,376,376,0
20241115,145200,32666889,376,376,376,376,0
20241115,145100,32666889,376,376,376,376,0
20241115,145000,32666889,376,376,376,376,2
20241115,144900,32666137,376,376,376,376,0
20241115,144800,32666137,376,377,377,376,796
20241115,144700,32366046,377,377,377,377,0
20241115,144600,32366046,377,377,377,377,1726
20241115,144500,31715344,377,377,377,377,5000
20241115,144400,29830344,377,377,377,377,0
20241115,144300,29830344,377,377,377,377,0
20241115,144200,29830344,377,377,377,377,1
20241115,144100,29829967,376,376,376,376,0
20241115,144000,29829967,376,376,376,376,0
20241115,143900,29829967,376,376,376,376,0
20241115,143800,29829967,376,376,376,376,0
20241115,143700,29829967,376,376,376,376,1
20241115,143600,29829591,377,377,377,377,0
20241115,143500,29829591,377,377,377,377,0
20241115,143400,29829591,377,377,377,377,0
20241115,143300,29829591,377,377,377,377,0
20241115,143200,29829591,377,377,377,377,10
20241115,143100,29825821,377,377,377,377,3
20241115,143000,29824690,375,375,375,375,0
20241115,142900,29824690,375,375,375,375,0
20241115,142800,29824690,375,375,375,375,1
20241115,142700,29824315,375,375,375,375,0
20241115,142600,29824315,375,375,375,375,12
20241115,142500,29819815,375,375,375,375,0
20241115,142400,29819815,375,375,375,375,0
20241115,142300,29819815,375,375,375,375,0
20241115,142200,29819815,375,375,375,375,50
20241115,142100,29801065,374,374,374,374,0
20241115,142000,29801065,374,375,375,374,102
20241115,141900,29762816,374,374,374,374,1
20241115,141800,29762442,374,374,374,374,0
20241115,141700,29762442,374,374,374,374,0
20241115,141600,29762442,374,374,374,374,1
20241115,141500,29762068,374,374,374,374,0
20241115,141400,29762068,374,374,374,374,1
20241115,141300,29761694,374,374,374,374,0
20241115,141200,29761694,374,374,374,374,0
20241115,141100,29761694,374,374,374,374,0
20241115,141000,29761694,374,374,374,374,1
20241115,140900,29761320,375,375,375,375,0
20241115,140800,29761320,375,375,375,375,1
20241115,140700,29760945,375,375,375,375,0
20241115,140600,29760945,375,375,375,375,80
20241115,140500,29730945,375,375,375,375,450
20241115,140400,29562195,375,375,375,375,99
20241115,140300,29525070,375,375,375,375,0
20241115,140200,29525070,375,375,375,375,0
20241115,140100,29525070,375,375,375,375,1
20241115,140000,29524695,375,375,375,375,0
20241115,135900,29524695,375,375,375,375,5
20241115,135800,29522820,375,375,375,375,1
20241115,135700,29522445,375,375,375,375,0
20241115,135600,29522445,375,375,375,375,0
20241115,135500,29522445,375,375,375,375,11
20241115,135400,29518320,374,374,374,374,0
20241115,135300,29518320,374,374,374,374,0
20241115,135200,29518320,374,374,374,374,0
20241115,135100,29518320,374,374,374,374,0
20241115,135000,29518320,374,374,374,374,830
20241115,134900,29207900,374,374,374,374,0
20241115,134800,29207900,374,374,374,374,0
20241115,134700,29207900,374,374,374,374,0
20241115,134600,29207900,374,374,374,374,0
20241115,134500,29207900,374,374,374,374,0
20241115,134400,29207900,374,374,374,374,0
20241115,134300,29207900,374,374,374,374,0
20241115,134200,29207900,374,374,374,374,0
20241115,134100,29207900,374,374,374,374,0
20241115,134000,29207900,374,373,374,373,2
20241115,133900,29207153,374,374,374,374,0
20241115,133800,29207153,374,374,374,374,40
20241115,133700,29192193,373,373,373,373,500
20241115,133600,29005693,373,373,373,373,0
20241115,133500,29005693,373,373,373,373,8
20241115,133400,29002709,373,373,373,373,0
20241115,133300,29002709,373,373,373,373,200
20241115,133200,28928109,372,372,372,372,0
20241115,133100,28928109,372,372,372,372,1
20241115,133000,28927737,373,373,373,373,0
20241115,132900,28927737,373,373,373,373,0
20241115,132800,28927737,373,373,373,373,0
20241115,132700,28927737,373,373,373,373,0
20241115,132600,28927737,373,373,373,373,0
20241115,132500,28927737,373,373,373,373,0
20241115,132400,28927737,373,373,373,373,1
20241115,132300,28927364,372,372,372,372,0
20241115,132200,28927364,372,372,372,372,1
20241115,132100,28926992,372,372,372,372,0
20241115,132000,28926992,372,373,373,372,3
20241115,131900,28925874,371,371,371,371,1
20241115,131800,28925503,371,371,371,371,0
20241115,131700,28925503,371,371,371,371,0
20241115,131600,28925503,371,371,371,371,0
20241115,131500,28925503,371,371,371,371,0
20241115,131400,28925503,371,371,371,371,0
20241115,131300,28925503,371,371,371,371,0
20241115,131200,28925503,371,371,371,371,5
20241115,131100,28923648,370,370,370,370,0
20241115,131000,28923648,370,370,370,370,1
20241115,130900,28923278,371,371,371,371,0
20241115,130800,28923278,371,371,371,371,0
20241115,130700,28923278,371,372,372,371,931
20241115,130600,28577870,372,372,372,372,0
20241115,130500,28577870,372,372,372,372,0
20241115,130400,28577870,372,372,372,372,1
20241115,130300,28577498,372,372,372,372,0
20241115,130200,28577498,372,372,372,372,0
20241115,130100,28577498,372,372,372,372,0
20241115,130000,28577498,372,372,372,372,0
20241115,125900,28577498,372,372,372,372,1
20241115,125800,28577126,372,371,372,371,13
20241115,125700,28572291,371,371,371,371,0
20241115,125600,28572291,371,371,371,371,0
20241115,125500,28572291,371,371,371,371,0
20241115,125400,28572291,371,371,371,371,0
20241115,125300,28572291,371,371,371,371,51
20241115,125200,28553370,371,371,371,371,687
20241115,125100,28298493,371,370,371,370,2
20241115,125000,28297752,368,370,370,368,4
20241115,124900,28296274,370,372,372,370,16
20241115,124800,28290352,371,370,372,370,2094
20241115,124700,27513953,370,371,376,370,58
20241115,124600,27492348,371,371,371,371,0
20241115,124500,27492348,371,371,371,371,0
20241115,124400,27492348,371,371,371,371,0
20241115,124300,27492348,371,371,371,371,0
20241115,124200,27492348,371,371,371,371,0
20241115,124100,27492348,371,371,371,371,1
20241115,124000,27491977,371,371,371,371,1
20241115,123900,27491606,371,371,371,371,0
20241115,123800,27491606,371,371,371,371,0
20241115,123700,27491606,371,371,371,371,0
20241115,123600,27491606,371,371,371,371,14
20241115,123500,27486412,371,371,371,371,228
20241115,123400,27401824,372,372,372,372,2
20241115,123300,27401080,372,372,373,372,4
20241115,123200,27399591,372,372,372,372,1
20241115,123100,27399219,377,377,377,377,0
20241115,123000,27399219,377,377,377,377,0
20241115,122900,27399219,377,377,377,377,0
20241115,122800,27399219,377,377,377,377,0
20241115,122700,27399219,377,377,377,377,0
20241115,122600,27399219,377,377,377,377,0
20241115,122500,27399219,377,377,377,377,0
20241115,122400,27399219,377,377,377,377,0
20241115,122300,27399219,377,372,377,372,31
20241115,122200,27387562,370,370,370,370,0
20241115,122100,27387562,370,370,370,370,0
20241115,122000,27387562,370,370,372,370,3
20241115,121900,27386450,371,371,371,371,363
20241115,121800,27251777,371,371,371,371,0
20241115,121700,27251777,371,373,373,371,2
20241115,121600,27251033,372,372,372,372,0
20241115,121500,27251033,372,372,372,372,0
20241115,121400,27251033,372,373,373,372,2032
20241115,121300,26493300,378,378,378,378,0
20241115,121200,26493300,378,374,378,374,4
20241115,121100,26491797,374,374,374,374,0
20241115,121000,26491797,374,374,374,374,0
20241115,120900,26491797,374,374,374,374,20
20241115,120800,26484317,378,376,378,376,46
20241115,120700,26466932,375,375,375,375,80
20241115,120600,26436932,376,376,376,376,0
20241115,120500,26436932,376,376,376,376,0
20241115,120400,26436932,376,376,376,376,0
20241115,120300,26436932,376,376,376,376,0
20241115,120200,26436932,376,376,376,376,0
20241115,120100,26436932,376,376,376,376,1
20241115,120000,26436556,374,374,374,374,1
20241115,115900,26436182,376,376,376,376,0
20241115,115800,26436182,376,376,376,376,0
20241115,115700,26436182,376,376,376,376,0
20241115,115600,26436182,376,376,376,376,0
20241115,115500,26436182,376,376,376,376,0
20241115,115400,26436182,376,376,376,376,0
20241115,115300,26436182,376,376,376,376,0
20241115,115200,26436182,376,376,376,376,0
20241115,115100,26436182,376,376,376,376,1
20241115,115000,26435806,374,374,374,374,0
20241115,114900,26435806,374,374,374,374,0
20241115,114800,26435806,374,374,374,374,1
20241115,114700,26435432,378,378,378,378,0
20241115,114600,26435432,378,378,378,378,0
20241115,114500,26435432,378,378,378,378,0
20241115,114400,26435432,378,378,378,378,0
20241115,114300,26435432,378,378,378,378,0
20241115,114200,26435432,378,378,378,378,0
20241115,114100,26435432,378,376,378,376,3
20241115,114000,26434301,374,374,378,374,10
20241115,113900,26430552,374,374,374,374,1
20241115,113800,26430178,375,375,375,375,0
20241115,113700,26430178,375,375,375,375,30
20241115,113600,26418928,377,377,377,377,0
20241115,113500,26418928,377,377,377,377,0
20241115,113400,26418928,377,377,377,377,0
20241115,113300,26418928,377,377,377,377,0
20241115,113200,26418928,377,377,377,377,28
20241115,113100,26408372,378,378,378,378,2
20241115,113000,26407616,377,377,377,377,2
20241115,112900,26406862,373,373,373,373,20
20241115,112800,26399402,370,370,370,370,2
20241115,112700,26398662,371,375,375,371,23
20241115,112600,26390062,370,370,370,370,1
20241115,112500,26389692,370,370,370,370,0
20241115,112400,26389692,370,370,370,370,0
20241115,112300,26389692,370,370,370,370,1
20241115,112200,26389322,370,370,370,370,1
20241115,112100,26388952,370,370,370,370,5
20241115,112000,26387102,370,370,370,370,2
20241115,111900,26386362,368,368,368,368,1
20241115,111800,26385994,368,368,368,365,9865
20241115,111700,22762295,368,370,370,368,5002
20241115,111600,20921555,371,370,371,369,355
20241115,111500,20790266,370,370,370,370,66
20241115,111400,20765846,370,373,373,370,858
20241115,111300,20447613,372,372,372,372,12
20241115,111200,20443149,372,372,372,372,0
20241115,111100,20443149,372,373,373,372,9
20241115,111000,20439800,371,373,373,371,2
20241115,110900,20439056,373,373,373,373,7
20241115,110800,20436445,373,373,377,373,14
20241115,110700,20431192,373,373,373,373,1
20241115,110600,20430819,371,371,371,371,0
20241115,110500,20430819,371,371,371,371,0
20241115,110400,20430819,371,371,371,371,1
20241115,110300,20430448,371,371,371,371,0
20241115,110200,20430448,371,371,371,371,0
20241115,110100,20430448,371,371,371,371,0
20241115,110000,20430448,371,371,371,371,1
20241115,105900,20430077,372,372,372,372,1455
20241115,105800,19888817,374,375,375,374,1523
20241115,105700,19317921,375,376,376,375,65
20241115,105600,19293485,377,377,377,377,0
20241115,105500,19293485,377,377,377,377,0
20241115,105400,19293485,377,377,377,377,0
20241115,105300,19293485,377,377,377,377,0
20241115,105200,19293485,377,377,377,377,2
20241115,105100,19292731,377,377,377,377,0
20241115,105000,19292731,377,377,377,377,8
20241115,104900,19289715,375,375,375,375,1
20241115,104800,19289340,375,375,375,375,300
20241115,104700,19176840,375,375,375,375,0
20241115,104600,19176840,375,374,375,374,3734
20241115,104500,17776591,375,375,375,375,0
20241115,104400,17776591,375,374,375,374,3
20241115,104300,17775468,374,374,374,374,0
20241115,104200,17775468,374,374,374,374,608
20241115,104100,17548076,374,374,374,374,1
20241115,104000,17547702,372,374,374,372,3
20241115,103900,17546582,374,374,374,374,1
20241115,103800,17546208,374,372,374,372,86
20241115,103700,17514200,372,373,375,372,102
20241115,103600,17475956,373,373,375,373,15
20241115,103500,17470352,375,371,375,370,3258
20241115,103400,16262034,370,373,373,370,906
20241115,103300,15926414,373,373,373,373,1
20241115,103200,15926041,373,374,374,372,3506
20241115,103100,14621799,374,374,374,374,7
20241115,103000,14619181,372,372,372,372,1
20241115,102900,14618809,375,375,375,375,0
20241115,102800,14618809,375,374,375,374,700
20241115,102700,14356809,374,374,374,374,0
20241115,102600,14356809,374,374,374,374,0
20241115,102500,14356809,374,374,374,374,0
20241115,102400,14356809,374,374,374,374,2
20241115,102300,14356061,372,372,372,372,0
20241115,102200,14356061,372,372,372,372,0
20241115,102100,14356061,372,372,372,372,0
20241115,102000,14356061,372,372,372,372,0
20241115,101900,14356061,372,372,372,372,2
20241115,101800,14355317,374,374,374,374,0
20241115,101700,14355317,374,373,374,373,53
20241115,101600,14335547,374,374,374,374,0
20241115,101500,14335547,374,374,374,374,0
20241115,101400,14335547,374,374,374,374,0
20241115,101300,14335547,374,374,374,374,0
20241115,101200,14335547,374,374,374,374,0
20241115,101100,14335547,374,374,374,374,191
20241115,101000,14264113,374,374,374,374,1
20241115,100900,14263739,374,374,374,374,7
20241115,100800,14261121,374,375,375,373,3
20241115,100700,14259999,374,374,374,374,1
20241115,100600,14259625,374,374,374,374,2
20241115,100500,14258877,374,374,374,374,4
20241115,100400,14257381,372,372,372,372,0
20241115,100300,14257381,372,372,372,372,38
20241115,100200,14243245,374,374,374,374,0
20241115,100100,14243245,374,374,374,374,2
20241115,100000,14242497,374,374,374,374,2
20241115,095900,14241749,372,372,372,372,0
20241115,095800,14241749,372,375,375,372,1603
20241115,095700,13640863,375,375,375,375,1
20241115,095600,13640488,374,374,374,374,1
20241115,095500,13640114,378,374,378,374,5
20241115,095400,13638231,372,372,372,372,1
20241115,095300,13637859,374,374,374,374,12
20241115,095200,13633371,374,374,374,374,0
20241115,095100,13633371,374,375,375,374,4
20241115,095000,13631873,375,374,378,372,621
20241115,094900,13399615,374,374,374,374,7
20241115,094800,13396997,378,378,378,378,0
20241115,094700,13396997,378,378,378,378,0
20241115,094600,13396997,378,374,378,374,20
20241115,094500,13389445,378,378,378,378,0
20241115,094400,13389445,378,374,378,374,50
20241115,094300,13370550,378,378,378,378,0
20241115,094200,13370550,378,374,378,374,6
20241115,094100,13368290,379,374,379,374,5
20241115,094000,13366405,374,374,379,374,9
20241115,093900,13363030,379,379,379,379,0
20241115,093800,13363030,379,379,379,379,0
20241115,093700,13363030,379,374,379,374,7
20241115,093600,13360407,374,374,379,374,6
20241115,093500,13358153,379,374,379,374,6
20241115,093400,13355904,379,374,379,374,7
20241115,093300,13353266,379,378,379,371,22
20241115,093200,13344968,373,374,379,371,1025
20241115,093100,12964287,379,371,379,371,27
20241115,093000,12954141,369,369,369,368,1237
20241115,092900,12497689,369,369,369,369,300
20241115,092800,12386989,369,369,369,369,0
20241115,092700,12386989,369,369,369,369,51
20241115,092600,12368170,365,365,365,365,0
20241115,092500,12368170,365,365,365,365,0
20241115,092400,12368170,365,365,365,365,4298
20241115,092300,10799400,368,368,368,368,1
20241115,092200,10799032,368,368,368,368,0
20241115,092100,10799032,368,368,368,368,2
20241115,092000,10798296,358,356,358,356,3
20241115,091900,10797226,355,374,374,355,4668
20241115,091800,9104033,375,375,375,375,0
20241115,091700,9104033,375,376,376,371,81
20241115,091600,9073656,380,380,380,380,0
20241115,091500,9073656,380,380,380,380,0
20241115,091400,9073656,380,380,380,380,0
20241115,091300,9073656,380,383,383,380,5467
20241115,091200,6980119,395,394,395,394,502
20241115,091100,6781910,395,384,395,384,4000
20241115,091000,5231598,388,375,388,375,8000
20241115,090900,2154097,372,370,372,370,690
20241115,090800,1898795,363,363,363,363,0
20241115,090700,1898795,363,363,363,363,0
20241115,090600,1898795,363,375,375,363,3650
20241115,090500,531202,386,375,388,374,662
20241115,090400,279698,375,375,375,375,2
20241115,090300,278948,378,375,378,375,2
20241115,090200,278195,378,375,378,375,2
20241115,090100,277442,375,375,375,375,1
20241115,090000,277067,375,378,378,375,733