stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241104,185500,194319741,442,442,442,442,12085
20241104,185400,194319741,442,442,442,442,0
20241104,185300,194319741,442,442,442,442,0
20241104,185200,194319741,442,442,442,442,0
20241104,185100,194319741,442,442,442,442,0
20241104,185000,194319741,442,442,442,442,0
20241104,184900,194319741,442,442,442,442,0
20241104,184800,194319741,442,442,442,442,0
20241104,184700,194319741,442,442,442,442,0
20241104,184600,194319741,442,442,442,442,0
20241104,184500,194319741,442,442,442,442,0
20241104,184400,194319741,442,442,442,442,0
20241104,184300,194319741,442,442,442,442,0
20241104,184200,194319741,442,442,442,442,0
20241104,184100,194319741,442,442,442,442,0
20241104,184000,194319741,442,442,442,442,0
20241104,183900,194319741,442,442,442,442,0
20241104,183800,194319741,442,442,442,442,0
20241104,183700,194319741,442,442,442,442,0
20241104,183600,194319741,442,442,442,442,0
20241104,183500,194319741,442,442,442,442,0
20241104,183400,194319741,442,442,442,442,0
20241104,183300,194319741,442,442,442,442,0
20241104,183200,194319741,442,442,442,442,0
20241104,183100,194319741,442,442,442,442,0
20241104,183000,194319741,442,442,442,442,0
20241104,182900,194319741,442,442,442,442,0
20241104,182800,194319741,442,442,442,442,0
20241104,182700,194319741,442,442,442,442,0
20241104,182600,194319741,442,442,442,442,0
20241104,182500,194319741,442,442,442,442,12085
20241104,182400,194319741,442,442,442,442,0
20241104,182300,194319741,442,442,442,442,0
20241104,182200,194319741,442,442,442,442,0
20241104,182100,194319741,442,442,442,442,0
20241104,182000,194319741,442,442,442,442,0
20241104,181900,194319741,442,442,442,442,0
20241104,181800,194319741,442,442,442,442,0
20241104,181700,194319741,442,442,442,442,0
20241104,181600,194319741,442,442,442,442,0
20241104,181500,194319741,442,442,442,442,0
20241104,181400,194319741,442,442,442,442,0
20241104,181300,194319741,442,442,442,442,0
20241104,181200,194319741,442,442,442,442,0
20241104,181100,194319741,442,442,442,442,0
20241104,181000,194319741,442,442,442,442,0
20241104,180900,194319741,442,442,442,442,0
20241104,180800,194319741,442,442,442,442,0
20241104,180700,194319741,442,442,442,442,0
20241104,180600,194319741,442,442,442,442,0
20241104,180500,194319741,442,442,442,442,0
20241104,180400,194319741,442,442,442,442,0
20241104,180300,194319741,442,442,442,442,0
20241104,180200,194319741,442,442,442,442,0
20241104,180100,194319741,442,442,442,442,0
20241104,180000,194319741,442,442,442,442,0
20241104,175900,194319741,442,442,442,442,0
20241104,175800,194319741,442,442,442,442,0
20241104,175700,194319741,442,442,442,442,0
20241104,175600,194319741,442,442,442,442,0
20241104,175500,194319741,442,442,442,442,12085
20241104,175400,194319741,442,442,442,442,0
20241104,175300,194319741,442,442,442,442,0
20241104,175200,194319741,442,442,442,442,0
20241104,175100,194319741,442,442,442,442,0
20241104,175000,194319741,442,442,442,442,0
20241104,174900,194319741,442,442,442,442,0
20241104,174800,194319741,442,442,442,442,0
20241104,174700,194319741,442,442,442,442,0
20241104,174600,194319741,442,442,442,442,0
20241104,174500,194319741,442,442,442,442,0
20241104,174400,194319741,442,442,442,442,0
20241104,174300,194319741,442,442,442,442,0
20241104,174200,194319741,442,442,442,442,0
20241104,174100,194319741,442,442,442,442,0
20241104,174000,194319741,442,442,442,442,0
20241104,173900,194319741,442,442,442,442,0
20241104,173800,194319741,442,442,442,442,0
20241104,173700,194319741,442,442,442,442,0
20241104,173600,194319741,442,442,442,442,0
20241104,173500,194319741,442,442,442,442,0
20241104,173400,194319741,442,442,442,442,0
20241104,173300,194319741,442,442,442,442,0
20241104,173200,194319741,442,442,442,442,0
20241104,173100,194319741,442,442,442,442,0
20241104,173000,194319741,442,442,442,442,0
20241104,172900,194319741,442,442,442,442,0
20241104,172800,194319741,442,442,442,442,0
20241104,172700,194319741,442,442,442,442,0
20241104,172600,194319741,442,442,442,442,0
20241104,172500,194319741,442,442,442,442,12085
20241104,172400,194319741,442,442,442,442,0
20241104,172300,194319741,442,442,442,442,0
20241104,172200,194319741,442,442,442,442,0
20241104,172100,194319741,442,442,442,442,0
20241104,172000,194319741,442,442,442,442,0
20241104,171900,194319741,442,442,442,442,0
20241104,171800,194319741,442,442,442,442,0
20241104,171700,194319741,442,442,442,442,0
20241104,171600,194319741,442,442,442,442,0
20241104,171500,194319741,442,442,442,442,0
20241104,171400,194319741,442,442,442,442,0
20241104,171300,194319741,442,442,442,442,0
20241104,171200,194319741,442,442,442,442,0
20241104,171100,194319741,442,442,442,442,0
20241104,171000,194319741,442,442,442,442,0
20241104,170900,194319741,442,442,442,442,0
20241104,170800,194319741,442,442,442,442,0
20241104,170700,194319741,442,442,442,442,0
20241104,170600,194319741,442,442,442,442,0
20241104,170500,194319741,442,442,442,442,0
20241104,170400,194319741,442,442,442,442,0
20241104,170300,194319741,442,442,442,442,0
20241104,170200,194319741,442,442,442,442,0
20241104,170100,194319741,442,442,442,442,0
20241104,170000,194319741,442,442,442,442,0
20241104,165900,194319741,442,442,442,442,0
20241104,165800,194319741,442,442,442,442,0
20241104,165700,194319741,442,442,442,442,0
20241104,165600,194319741,442,442,442,442,0
20241104,165500,194319741,442,442,442,442,12085
20241104,165400,194319741,442,442,442,442,0
20241104,165300,194319741,442,442,442,442,0
20241104,165200,194319741,442,442,442,442,0
20241104,165100,194319741,442,442,442,442,0
20241104,165000,194319741,442,442,442,442,0
20241104,164900,194319741,442,442,442,442,0
20241104,164800,194319741,442,442,442,442,0
20241104,164700,194319741,442,442,442,442,0
20241104,164600,194319741,442,442,442,442,0
20241104,164500,194319741,442,442,442,442,0
20241104,164400,194319741,442,442,442,442,0
20241104,164300,194319741,442,442,442,442,0
20241104,164200,194319741,442,442,442,442,0
20241104,164100,194319741,442,442,442,442,0
20241104,164000,194319741,442,442,442,442,0
20241104,163900,194319741,442,442,442,442,0
20241104,163800,194319741,442,442,442,442,0
20241104,163700,194319741,442,442,442,442,0
20241104,163600,194319741,442,442,442,442,0
20241104,163500,194319741,442,442,442,442,0
20241104,163400,194319741,442,442,442,442,0
20241104,163300,194319741,442,442,442,442,0
20241104,163200,194319741,442,442,442,442,0
20241104,163100,194319741,442,442,442,442,0
20241104,163000,194319741,442,442,442,442,0
20241104,162900,194319741,442,442,442,442,0
20241104,162800,194319741,442,442,442,442,0
20241104,162700,194319741,442,442,442,442,0
20241104,162600,194319741,442,442,442,442,0
20241104,162500,194319741,442,442,442,442,12085
20241104,162400,194319741,442,442,442,442,0
20241104,162300,194319741,442,442,442,442,0
20241104,162200,194319741,442,442,442,442,0
20241104,162100,194319741,442,442,442,442,0
20241104,162000,194319741,442,442,442,442,0
20241104,161900,194319741,442,442,442,442,0
20241104,161800,194319741,442,442,442,442,0
20241104,161700,194319741,442,442,442,442,0
20241104,161600,194319741,442,442,442,442,0
20241104,161500,194319741,442,442,442,442,0
20241104,161400,194319741,442,442,442,442,0
20241104,161300,194319741,442,442,442,442,0
20241104,161200,194319741,442,442,442,442,0
20241104,161100,194319741,442,442,442,442,0
20241104,161000,194319741,442,442,442,442,0
20241104,160900,194319741,442,442,442,442,0
20241104,160800,194319741,442,442,442,442,0
20241104,160700,194319741,442,442,442,442,0
20241104,160600,194319741,442,442,442,442,0
20241104,160500,194319741,442,442,442,442,0
20241104,160400,194319741,442,442,442,442,0
20241104,160300,194319741,442,442,442,442,0
20241104,160200,194319741,442,442,442,442,0
20241104,160100,194319741,442,442,442,442,0
20241104,160000,194319741,442,442,442,442,0
20241104,155900,194319741,442,442,442,442,0
20241104,155800,194319741,442,442,442,442,0
20241104,155700,194319741,442,442,442,442,0
20241104,155600,194319741,442,442,442,442,0
20241104,155500,194319741,442,442,442,442,12085
20241104,155400,194319741,442,442,442,442,0
20241104,155300,194319741,442,442,442,442,0
20241104,155200,194319741,442,442,442,442,0
20241104,155100,194319741,442,442,442,442,0
20241104,155000,194319741,442,442,442,442,0
20241104,154900,194319741,442,442,442,442,0
20241104,154800,194319741,442,442,442,442,0
20241104,154700,194319741,442,442,442,442,0
20241104,154600,194319741,442,442,442,442,0
20241104,154500,194319741,442,442,442,442,0
20241104,154400,194319741,442,442,442,442,0
20241104,154300,194319741,442,442,442,442,0
20241104,154200,194319741,442,442,442,442,0
20241104,154100,194319741,442,442,442,442,0
20241104,154000,194319741,442,442,442,442,0
20241104,153900,194319741,442,442,442,442,0
20241104,153800,194319741,442,442,442,442,0
20241104,153700,194319741,442,442,442,442,0
20241104,153600,194319741,442,442,442,442,0
20241104,153500,194319741,442,442,442,442,0
20241104,153400,194319741,442,442,442,442,0
20241104,153300,194319741,442,442,442,442,0
20241104,153200,194319741,442,442,442,442,0
20241104,153100,194319741,442,442,442,442,0
20241104,153000,194319741,442,442,442,442,12085
20241104,152900,188978171,441,441,441,441,0
20241104,152800,188978171,441,441,441,441,0
20241104,152700,188978171,441,441,441,441,0
20241104,152600,188978171,441,441,441,441,0
20241104,152500,188978171,441,441,441,441,0
20241104,152400,188978171,441,441,441,441,0
20241104,152300,188978171,441,441,441,441,0
20241104,152200,188978171,441,441,441,441,0
20241104,152100,188978171,441,441,441,441,0
20241104,152000,188978171,441,441,441,441,0
20241104,151900,188978171,441,441,441,439,2690
20241104,151800,187793613,440,441,441,440,1688
20241104,151700,187050249,441,440,441,440,590
20241104,151600,186790060,441,441,441,441,230
20241104,151500,186688630,441,441,441,437,2150
20241104,151400,185746456,440,440,440,440,289
20241104,151300,185619296,440,440,440,440,780
20241104,151200,185276096,439,439,439,439,36
20241104,151100,185260292,439,440,440,439,394
20241104,151000,185087206,439,439,439,439,913
20241104,150900,184686399,441,441,441,441,0
20241104,150800,184686399,441,441,441,441,0
20241104,150700,184686399,441,441,441,441,0
20241104,150600,184686399,441,441,441,441,2
20241104,150500,184685517,441,441,441,441,136
20241104,150400,184625541,438,438,438,438,0
20241104,150300,184625541,438,438,438,438,0
20241104,150200,184625541,438,438,438,438,15000
20241104,150100,178055541,441,441,441,441,0
20241104,150000,178055541,441,441,441,441,10
20241104,145900,178051131,440,440,440,440,200
20241104,145800,177963131,440,440,440,440,0
20241104,145700,177963131,440,440,440,440,0
20241104,145600,177963131,440,440,440,440,0
20241104,145500,177963131,440,440,440,440,2
20241104,145400,177962251,438,438,438,438,0
20241104,145300,177962251,438,438,438,438,0
20241104,145200,177962251,438,438,438,438,0
20241104,145100,177962251,438,438,438,438,0
20241104,145000,177962251,438,438,438,438,0
20241104,144900,177962251,438,438,438,438,693
20241104,144800,177658717,438,437,438,437,61
20241104,144700,177632001,438,438,438,438,0
20241104,144600,177632001,438,438,438,438,102
20241104,144500,177587325,438,438,438,438,7
20241104,144400,177584259,437,437,437,437,400
20241104,144300,177409459,438,439,439,438,240
20241104,144200,177304336,439,439,439,439,0
20241104,144100,177304336,439,439,439,439,16
20241104,144000,177297312,439,439,439,439,7
20241104,143900,177294239,436,436,436,436,0
20241104,143800,177294239,436,437,437,436,3000
20241104,143700,175985335,438,439,439,438,1000
20241104,143600,175546945,439,439,439,439,50
20241104,143500,175524995,441,441,441,441,0
20241104,143400,175524995,441,441,441,441,993
20241104,143300,175087082,439,440,440,439,5229
20241104,143200,172790120,439,439,439,439,9
20241104,143100,172786169,440,440,440,440,0
20241104,143000,172786169,440,440,440,440,0
20241104,142900,172786169,440,440,440,440,0
20241104,142800,172786169,440,439,440,439,1451
20241104,142700,172148502,439,439,439,439,10
20241104,142600,172144112,439,439,439,439,0
20241104,142500,172144112,439,439,439,439,29
20241104,142400,172131381,439,439,439,439,21
20241104,142300,172122162,439,439,439,439,0
20241104,142200,172122162,439,439,439,439,150
20241104,142100,172056312,438,438,438,438,0
20241104,142000,172056312,438,438,438,438,444
20241104,141900,171861840,439,439,439,439,768
20241104,141800,171524688,439,439,439,439,0
20241104,141700,171524688,439,439,439,439,50
20241104,141600,171502738,441,441,441,441,0
20241104,141500,171502738,441,441,441,441,0
20241104,141400,171502738,441,441,441,441,1
20241104,141300,171502297,439,439,439,439,0
20241104,141200,171502297,439,439,439,439,0
20241104,141100,171502297,439,439,439,439,3409
20241104,141000,170005746,441,441,441,441,0
20241104,140900,170005746,441,441,441,441,0
20241104,140800,170005746,441,441,441,441,0
20241104,140700,170005746,441,439,441,439,160
20241104,140600,169935486,441,441,441,441,10
20241104,140500,169931076,439,440,440,439,3423
20241104,140400,168425979,441,441,441,441,0
20241104,140300,168425979,441,441,441,441,0
20241104,140200,168425979,441,441,441,441,0
20241104,140100,168425979,441,441,441,441,0
20241104,140000,168425979,441,441,441,441,0
20241104,135900,168425979,441,441,441,441,0
20241104,135800,168425979,441,441,441,441,0
20241104,135700,168425979,441,440,441,440,128
20241104,135600,168369657,438,441,441,438,507
20241104,135500,168147570,438,438,438,438,0
20241104,135400,168147570,438,438,438,438,0
20241104,135300,168147570,438,439,439,438,295
20241104,135200,168018226,441,441,441,441,0
20241104,135100,168018226,441,441,441,441,0
20241104,135000,168018226,441,441,441,441,0
20241104,134900,168018226,441,441,441,441,0
20241104,134800,168018226,441,441,441,441,0
20241104,134700,168018226,441,441,441,441,6000
20241104,134600,165372226,441,441,441,441,2
20241104,134500,165371344,438,438,438,438,299
20241104,134400,165240382,439,439,439,439,0
20241104,134300,165240382,439,439,439,439,0
20241104,134200,165240382,439,439,439,439,3000
20241104,134100,163923382,440,440,440,440,0
20241104,134000,163923382,440,439,440,439,29
20241104,133900,163910623,440,440,440,440,0
20241104,133800,163910623,440,440,440,440,0
20241104,133700,163910623,440,440,440,440,1
20241104,133600,163910183,440,440,440,440,0
20241104,133500,163910183,440,440,440,440,127
20241104,133400,163854303,445,445,445,445,0
20241104,133300,163854303,445,445,445,445,0
20241104,133200,163854303,445,445,445,445,11
20241104,133100,163849408,446,439,446,439,12000
20241104,133000,158514969,439,439,439,439,0
20241104,132900,158514969,439,439,439,439,0
20241104,132800,158514969,439,439,439,439,0
20241104,132700,158514969,439,438,439,438,6050
20241104,132600,155860397,437,437,437,437,0
20241104,132500,155860397,437,437,437,437,216
20241104,132400,155766005,437,437,437,437,0
20241104,132300,155766005,437,437,437,437,0
20241104,132200,155766005,437,437,437,437,11
20241104,132100,155761198,437,437,437,437,3
20241104,132000,155759887,437,437,437,437,4000
20241104,131900,154011887,437,437,437,437,3752
20241104,131800,152372263,438,438,438,438,0
20241104,131700,152372263,438,438,438,438,10
20241104,131600,152367883,437,437,437,437,30
20241104,131500,152354773,437,437,437,437,0
20241104,131400,152354773,437,437,437,437,0
20241104,131300,152354773,437,437,437,437,0
20241104,131200,152354773,437,437,437,437,88
20241104,131100,152316317,437,437,437,437,0
20241104,131000,152316317,437,437,437,437,120
20241104,130900,152263877,436,436,436,436,0
20241104,130800,152263877,436,436,436,436,1
20241104,130700,152263441,437,437,437,437,0
20241104,130600,152263441,437,437,437,437,0
20241104,130500,152263441,437,437,437,437,0
20241104,130400,152263441,437,437,437,437,0
20241104,130300,152263441,437,437,437,437,2
20241104,130200,152262567,437,437,437,437,0
20241104,130100,152262567,437,435,437,435,20
20241104,130000,152253847,437,436,437,436,10
20241104,125900,152249480,437,437,437,437,3
20241104,125800,152248169,435,435,435,435,96
20241104,125700,152206409,437,437,437,437,7
20241104,125600,152203350,437,437,437,437,2
20241104,125500,152202476,436,436,436,436,3722
20241104,125400,150579684,436,436,436,436,0
20241104,125300,150579684,436,436,436,436,50
20241104,125200,150557884,436,436,436,436,1
20241104,125100,150557448,436,436,436,436,200
20241104,125000,150470248,434,436,436,434,310
20241104,124900,150335688,436,436,436,436,0
20241104,124800,150335688,436,436,436,436,0
20241104,124700,150335688,436,435,436,435,1107
20241104,124600,149853297,436,436,436,436,0
20241104,124500,149853297,436,436,436,436,0
20241104,124400,149853297,436,436,436,436,0
20241104,124300,149853297,436,436,436,436,0
20241104,124200,149853297,436,436,436,436,10
20241104,124100,149848937,435,435,435,435,1
20241104,124000,149848502,436,436,436,436,0
20241104,123900,149848502,436,435,436,435,31
20241104,123800,149835015,435,435,435,435,2
20241104,123700,149834145,434,435,435,434,2596
20241104,123600,148707480,436,436,436,436,79
20241104,123500,148673036,437,437,437,437,57
20241104,123400,148648127,437,437,437,437,550
20241104,123300,148407777,437,437,437,437,0
20241104,123200,148407777,437,437,437,437,6
20241104,123100,148405155,435,435,435,435,0
20241104,123000,148405155,435,435,435,435,6
20241104,122900,148402545,435,435,435,435,0
20241104,122800,148402545,435,435,435,435,1
20241104,122700,148402110,434,435,435,434,9437
20241104,122600,144301309,436,436,436,436,2592
20241104,122500,143171197,437,437,437,437,2
20241104,122400,143170323,438,438,438,438,102
20241104,122300,143125647,436,436,436,436,100
20241104,122200,143082047,436,436,436,436,0
20241104,122100,143082047,436,436,436,436,0
20241104,122000,143082047,436,436,436,436,0
20241104,121900,143082047,436,436,436,436,0
20241104,121800,143082047,436,436,436,436,28
20241104,121700,143069839,437,437,437,437,1
20241104,121600,143069402,437,437,437,437,1
20241104,121500,143068965,437,437,437,437,0
20241104,121400,143068965,437,437,437,437,0
20241104,121300,143068965,437,437,437,437,0
20241104,121200,143068965,437,436,437,436,11
20241104,121100,143064168,436,436,436,436,0
20241104,121000,143064168,436,436,436,436,0
20241104,120900,143064168,436,436,436,436,523
20241104,120800,142836140,436,436,436,436,0
20241104,120700,142836140,436,436,436,436,0
20241104,120600,142836140,436,436,436,436,0
20241104,120500,142836140,436,436,436,436,0
20241104,120400,142836140,436,436,436,436,450
20241104,120300,142639940,437,437,437,437,0
20241104,120200,142639940,437,437,437,437,0
20241104,120100,142639940,437,437,437,437,200
20241104,120000,142552540,435,435,435,435,0
20241104,115900,142552540,435,435,435,435,0
20241104,115800,142552540,435,435,435,435,200
20241104,115700,142465540,437,437,437,437,0
20241104,115600,142465540,437,437,437,437,502
20241104,115500,142246166,437,437,437,437,120
20241104,115400,142193726,437,437,437,437,1
20241104,115300,142193289,434,435,435,434,1801
20241104,115200,141410903,436,436,436,436,0
20241104,115100,141410903,436,436,436,436,50
20241104,115000,141389103,435,435,435,435,0
20241104,114900,141389103,435,435,435,435,0
20241104,114800,141389103,435,435,435,435,0
20241104,114700,141389103,435,437,437,435,7780
20241104,114600,138002051,437,437,437,437,0
20241104,114500,138002051,437,437,437,437,502
20241104,114400,137782677,437,437,437,437,2
20241104,114300,137781803,437,437,437,437,2
20241104,114200,137780929,437,437,437,437,30
20241104,114100,137767819,437,436,437,436,202
20241104,114000,137679745,437,437,437,437,100
20241104,113900,137636045,437,437,437,437,0
20241104,113800,137636045,437,437,437,437,0
20241104,113700,137636045,437,437,437,437,0
20241104,113600,137636045,437,437,437,437,100
20241104,113500,137592345,437,437,437,437,0
20241104,113400,137592345,437,437,437,437,100
20241104,113300,137548645,437,437,437,437,0
20241104,113200,137548645,437,437,437,437,10
20241104,113100,137544275,437,437,437,437,700
20241104,113000,137238375,437,437,437,437,4
20241104,112900,137236627,436,436,436,436,3
20241104,112800,137235319,436,436,436,436,0
20241104,112700,137235319,436,436,436,436,0
20241104,112600,137235319,436,436,436,436,0
20241104,112500,137235319,436,436,436,436,0
20241104,112400,137235319,436,436,436,436,749
20241104,112300,136908755,436,436,436,436,60
20241104,112200,136882595,436,436,436,436,192
20241104,112100,136798883,437,437,437,437,101
20241104,112000,136754746,437,437,437,437,0
20241104,111900,136754746,437,437,437,437,0
20241104,111800,136754746,437,437,437,437,0
20241104,111700,136754746,437,437,437,437,1
20241104,111600,136754309,437,437,437,437,0
20241104,111500,136754309,437,436,437,436,200
20241104,111400,136667009,437,438,438,437,25
20241104,111300,136656070,436,436,436,436,0
20241104,111200,136656070,436,436,436,436,0
20241104,111100,136656070,436,436,436,436,0
20241104,111000,136656070,436,436,436,436,361
20241104,110900,136498674,436,436,436,436,100
20241104,110800,136455074,438,438,438,436,397
20241104,110700,136281588,438,438,438,438,0
20241104,110600,136281588,438,438,438,438,1
20241104,110500,136281150,436,437,437,436,301
20241104,110400,136149814,437,437,437,437,0
20241104,110300,136149814,437,438,438,437,69
20241104,110200,136119651,438,438,438,438,0
20241104,110100,136119651,438,438,438,438,1
20241104,110000,136119213,437,437,437,437,0
20241104,105900,136119213,437,437,437,437,3
20241104,105800,136117902,437,438,438,437,498
20241104,105700,135899780,436,436,436,436,0
20241104,105600,135899780,436,438,438,436,81
20241104,105500,135864461,436,436,436,436,0
20241104,105400,135864461,436,436,436,436,0
20241104,105300,135864461,436,436,436,436,1
20241104,105200,135864025,438,437,438,437,1021
20241104,105100,135416927,436,436,436,436,0
20241104,105000,135416927,436,436,436,436,0
20241104,104900,135416927,436,436,436,436,54
20241104,104800,135393383,437,437,437,437,0
20241104,104700,135393383,437,437,437,437,0
20241104,104600,135393383,437,437,437,437,200
20241104,104500,135305983,437,437,437,437,0
20241104,104400,135305983,437,437,437,437,0
20241104,104300,135305983,437,437,437,437,0
20241104,104200,135305983,437,437,437,437,287
20241104,104100,135180564,435,437,437,435,2005
20241104,104000,134306382,437,437,437,437,0
20241104,103900,134306382,437,436,437,436,161
20241104,103800,134236185,437,437,437,437,12
20241104,103700,134230941,437,437,437,437,215
20241104,103600,134136986,437,437,437,437,5
20241104,103500,134134801,437,436,437,436,2936
20241104,103400,132853902,436,436,436,436,7
20241104,103300,132850850,436,436,436,436,1
20241104,103200,132850414,435,435,435,435,100
20241104,103100,132806914,435,435,435,435,100
20241104,103000,132763414,435,436,436,434,5272
20241104,102900,130470021,435,435,435,435,899
20241104,102800,130078956,435,435,435,435,0
20241104,102700,130078956,435,435,435,435,0
20241104,102600,130078956,435,435,435,435,999
20241104,102500,129644391,433,433,433,433,0
20241104,102400,129644391,433,433,433,433,0
20241104,102300,129644391,433,433,433,433,0
20241104,102200,129644391,433,435,435,433,1651
20241104,102100,128929095,434,433,434,433,3779
20241104,102000,127289788,433,432,433,432,409
20241104,101900,127112769,432,432,432,432,503
20241104,101800,126895473,430,430,430,430,0
20241104,101700,126895473,430,430,430,430,2936
20241104,101600,125632993,430,431,431,430,5350
20241104,101500,123332483,430,433,433,430,4901
20241104,101400,121219482,433,433,433,433,0
20241104,101300,121219482,433,433,433,433,3474
20241104,101200,119715240,433,433,433,433,0
20241104,101100,119715240,433,433,433,433,0
20241104,101000,119715240,433,431,433,431,275
20241104,100900,119596273,431,431,431,431,0
20241104,100800,119596273,431,431,431,431,100
20241104,100700,119553173,433,433,433,433,1
20241104,100600,119552740,433,433,433,433,1
20241104,100500,119552307,433,433,433,433,1
20241104,100400,119551874,432,433,433,432,13
20241104,100300,119546256,432,433,433,432,1002
20241104,100200,119113391,433,433,433,433,1
20241104,100100,119112958,434,434,434,434,0
20241104,100000,119112958,434,434,434,434,0
20241104,095900,119112958,434,431,434,430,496
20241104,095800,118897748,434,434,434,434,1
20241104,095700,118897314,434,433,434,433,9
20241104,095600,118893409,434,434,434,434,0
20241104,095500,118893409,434,434,434,434,0
20241104,095400,118893409,434,430,434,430,301
20241104,095300,118762975,430,430,430,430,2017
20241104,095200,117895665,430,430,430,430,0
20241104,095100,117895665,430,430,430,430,0
20241104,095000,117895665,430,430,430,430,152
20241104,094900,117830305,430,430,430,430,4
20241104,094800,117828585,430,430,430,430,0
20241104,094700,117828585,430,430,430,430,5
20241104,094600,117826435,431,431,431,431,230
20241104,094500,117727305,432,432,432,432,1
20241104,094400,117726873,431,431,431,431,2
20241104,094300,117726011,431,427,431,426,27619
20241104,094200,105926813,427,427,427,427,1391
20241104,094100,105332856,427,427,427,427,4037
20241104,094000,103609057,427,427,427,427,1000
20241104,093900,103182057,431,430,431,423,7845
20241104,093800,99843837,424,429,429,424,16814
20241104,093700,92678411,430,433,433,429,30896
20241104,093600,79357457,435,435,435,435,119
20241104,093500,79305692,432,433,433,432,5065
20241104,093400,77117602,433,433,433,433,500
20241104,093300,76901102,432,432,432,432,1014
20241104,093200,76463054,432,432,432,432,60
20241104,093100,76437134,432,432,432,432,50
20241104,093000,76415534,431,432,436,431,7664
20241104,092900,73107001,432,434,434,432,6709
20241104,092800,70196922,435,434,435,434,1539
20241104,092700,69527996,435,435,435,435,1082
20241104,092600,69057326,435,435,437,435,778
20241104,092500,68718893,435,435,436,435,4609
20241104,092400,66712978,436,440,440,436,20153
20241104,092300,57899962,443,443,443,443,9306
20241104,092200,53777404,443,443,443,443,0
20241104,092100,53777404,443,443,443,443,0
20241104,092000,53777404,443,443,443,443,0
20241104,091900,53777404,443,440,444,440,10932
20241104,091800,48960263,438,438,438,438,11462
20241104,091700,43939907,438,438,438,438,3386
20241104,091600,42456839,438,441,441,438,12192
20241104,091500,37093365,441,441,441,441,163
20241104,091400,37021482,441,441,441,441,252
20241104,091300,36910350,440,440,440,440,0
20241104,091200,36910350,440,441,441,440,1400
20241104,091100,36293465,440,444,444,440,8417
20241104,091000,32568255,445,445,445,445,1222
20241104,090900,32024465,445,445,445,445,0
20241104,090800,32024465,445,446,446,445,1315
20241104,090700,31438005,446,445,446,445,56
20241104,090600,31413084,445,448,448,445,4017
20241104,090500,29615439,448,448,448,448,3
20241104,090400,29614095,448,448,448,448,1
20241104,090300,29613647,452,452,452,452,600
20241104,090200,29342447,448,447,448,447,7467
20241104,090100,25998231,447,450,450,447,52415
20241104,090000,2546865,450,448,457,448,5667