stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241108,185500,137763688,424,424,424,424,12438
20241108,185400,137763688,424,424,424,424,0
20241108,185300,137763688,424,424,424,424,0
20241108,185200,137763688,424,424,424,424,0
20241108,185100,137763688,424,424,424,424,0
20241108,185000,137763688,424,424,424,424,0
20241108,184900,137763688,424,424,424,424,0
20241108,184800,137763688,424,424,424,424,0
20241108,184700,137763688,424,424,424,424,0
20241108,184600,137763688,424,424,424,424,0
20241108,184500,137763688,424,424,424,424,0
20241108,184400,137763688,424,424,424,424,0
20241108,184300,137763688,424,424,424,424,0
20241108,184200,137763688,424,424,424,424,0
20241108,184100,137763688,424,424,424,424,0
20241108,184000,137763688,424,424,424,424,0
20241108,183900,137763688,424,424,424,424,0
20241108,183800,137763688,424,424,424,424,0
20241108,183700,137763688,424,424,424,424,0
20241108,183600,137763688,424,424,424,424,0
20241108,183500,137763688,424,424,424,424,0
20241108,183400,137763688,424,424,424,424,0
20241108,183300,137763688,424,424,424,424,0
20241108,183200,137763688,424,424,424,424,0
20241108,183100,137763688,424,424,424,424,0
20241108,183000,137763688,424,424,424,424,0
20241108,182900,137763688,424,424,424,424,0
20241108,182800,137763688,424,424,424,424,0
20241108,182700,137763688,424,424,424,424,0
20241108,182600,137763688,424,424,424,424,0
20241108,182500,137763688,424,424,424,424,12438
20241108,182400,137763688,424,424,424,424,0
20241108,182300,137763688,424,424,424,424,0
20241108,182200,137763688,424,424,424,424,0
20241108,182100,137763688,424,424,424,424,0
20241108,182000,137763688,424,424,424,424,0
20241108,181900,137763688,424,424,424,424,0
20241108,181800,137763688,424,424,424,424,0
20241108,181700,137763688,424,424,424,424,0
20241108,181600,137763688,424,424,424,424,0
20241108,181500,137763688,424,424,424,424,0
20241108,181400,137763688,424,424,424,424,0
20241108,181300,137763688,424,424,424,424,0
20241108,181200,137763688,424,424,424,424,0
20241108,181100,137763688,424,424,424,424,0
20241108,181000,137763688,424,424,424,424,0
20241108,180900,137763688,424,424,424,424,0
20241108,180800,137763688,424,424,424,424,0
20241108,180700,137763688,424,424,424,424,0
20241108,180600,137763688,424,424,424,424,0
20241108,180500,137763688,424,424,424,424,0
20241108,180400,137763688,424,424,424,424,0
20241108,180300,137763688,424,424,424,424,0
20241108,180200,137763688,424,424,424,424,0
20241108,180100,137763688,424,424,424,424,0
20241108,180000,137763688,424,424,424,424,0
20241108,175900,137763688,424,424,424,424,0
20241108,175800,137763688,424,424,424,424,0
20241108,175700,137763688,424,424,424,424,0
20241108,175600,137763688,424,424,424,424,0
20241108,175500,137763688,424,424,424,424,12438
20241108,175400,137763688,424,424,424,424,0
20241108,175300,137763688,424,424,424,424,0
20241108,175200,137763688,424,424,424,424,0
20241108,175100,137763688,424,424,424,424,0
20241108,175000,137763688,424,424,424,424,0
20241108,174900,137763688,424,424,424,424,0
20241108,174800,137763688,424,424,424,424,0
20241108,174700,137763688,424,424,424,424,0
20241108,174600,137763688,424,424,424,424,0
20241108,174500,137763688,424,424,424,424,0
20241108,174400,137763688,424,424,424,424,0
20241108,174300,137763688,424,424,424,424,0
20241108,174200,137763688,424,424,424,424,0
20241108,174100,137763688,424,424,424,424,0
20241108,174000,137763688,424,424,424,424,0
20241108,173900,137763688,424,424,424,424,0
20241108,173800,137763688,424,424,424,424,0
20241108,173700,137763688,424,424,424,424,0
20241108,173600,137763688,424,424,424,424,0
20241108,173500,137763688,424,424,424,424,0
20241108,173400,137763688,424,424,424,424,0
20241108,173300,137763688,424,424,424,424,0
20241108,173200,137763688,424,424,424,424,0
20241108,173100,137763688,424,424,424,424,0
20241108,173000,137763688,424,424,424,424,0
20241108,172900,137763688,424,424,424,424,0
20241108,172800,137763688,424,424,424,424,0
20241108,172700,137763688,424,424,424,424,0
20241108,172600,137763688,424,424,424,424,0
20241108,172500,137763688,424,424,424,424,12438
20241108,172400,137763688,424,424,424,424,0
20241108,172300,137763688,424,424,424,424,0
20241108,172200,137763688,424,424,424,424,0
20241108,172100,137763688,424,424,424,424,0
20241108,172000,137763688,424,424,424,424,0
20241108,171900,137763688,424,424,424,424,0
20241108,171800,137763688,424,424,424,424,0
20241108,171700,137763688,424,424,424,424,0
20241108,171600,137763688,424,424,424,424,0
20241108,171500,137763688,424,424,424,424,0
20241108,171400,137763688,424,424,424,424,0
20241108,171300,137763688,424,424,424,424,0
20241108,171200,137763688,424,424,424,424,0
20241108,171100,137763688,424,424,424,424,0
20241108,171000,137763688,424,424,424,424,0
20241108,170900,137763688,424,424,424,424,0
20241108,170800,137763688,424,424,424,424,0
20241108,170700,137763688,424,424,424,424,0
20241108,170600,137763688,424,424,424,424,0
20241108,170500,137763688,424,424,424,424,0
20241108,170400,137763688,424,424,424,424,0
20241108,170300,137763688,424,424,424,424,0
20241108,170200,137763688,424,424,424,424,0
20241108,170100,137763688,424,424,424,424,0
20241108,170000,137763688,424,424,424,424,0
20241108,165900,137763688,424,424,424,424,0
20241108,165800,137763688,424,424,424,424,0
20241108,165700,137763688,424,424,424,424,0
20241108,165600,137763688,424,424,424,424,0
20241108,165500,137763688,424,424,424,424,12438
20241108,165400,137763688,424,424,424,424,0
20241108,165300,137763688,424,424,424,424,0
20241108,165200,137763688,424,424,424,424,0
20241108,165100,137763688,424,424,424,424,0
20241108,165000,137763688,424,424,424,424,0
20241108,164900,137763688,424,424,424,424,0
20241108,164800,137763688,424,424,424,424,0
20241108,164700,137763688,424,424,424,424,0
20241108,164600,137763688,424,424,424,424,0
20241108,164500,137763688,424,424,424,424,0
20241108,164400,137763688,424,424,424,424,0
20241108,164300,137763688,424,424,424,424,0
20241108,164200,137763688,424,424,424,424,0
20241108,164100,137763688,424,424,424,424,0
20241108,164000,137763688,424,424,424,424,0
20241108,163900,137763688,424,424,424,424,0
20241108,163800,137763688,424,424,424,424,0
20241108,163700,137763688,424,424,424,424,0
20241108,163600,137763688,424,424,424,424,0
20241108,163500,137763688,424,424,424,424,0
20241108,163400,137763688,424,424,424,424,0
20241108,163300,137763688,424,424,424,424,0
20241108,163200,137763688,424,424,424,424,0
20241108,163100,137763688,424,424,424,424,0
20241108,163000,137763688,424,424,424,424,0
20241108,162900,137763688,424,424,424,424,0
20241108,162800,137763688,424,424,424,424,0
20241108,162700,137763688,424,424,424,424,0
20241108,162600,137763688,424,424,424,424,0
20241108,162500,137763688,424,424,424,424,12438
20241108,162400,137763688,424,424,424,424,0
20241108,162300,137763688,424,424,424,424,0
20241108,162200,137763688,424,424,424,424,0
20241108,162100,137763688,424,424,424,424,0
20241108,162000,137763688,424,424,424,424,0
20241108,161900,137763688,424,424,424,424,0
20241108,161800,137763688,424,424,424,424,0
20241108,161700,137763688,424,424,424,424,0
20241108,161600,137763688,424,424,424,424,0
20241108,161500,137763688,424,424,424,424,0
20241108,161400,137763688,424,424,424,424,0
20241108,161300,137763688,424,424,424,424,0
20241108,161200,137763688,424,424,424,424,0
20241108,161100,137763688,424,424,424,424,0
20241108,161000,137763688,424,424,424,424,0
20241108,160900,137763688,424,424,424,424,0
20241108,160800,137763688,424,424,424,424,0
20241108,160700,137763688,424,424,424,424,0
20241108,160600,137763688,424,424,424,424,0
20241108,160500,137763688,424,424,424,424,0
20241108,160400,137763688,424,424,424,424,0
20241108,160300,137763688,424,424,424,424,0
20241108,160200,137763688,424,424,424,424,0
20241108,160100,137763688,424,424,424,424,0
20241108,160000,137763688,424,424,424,424,0
20241108,155900,137763688,424,424,424,424,0
20241108,155800,137763688,424,424,424,424,0
20241108,155700,137763688,424,424,424,424,0
20241108,155600,137763688,424,424,424,424,0
20241108,155500,137763688,424,424,424,424,12438
20241108,155400,137763688,424,424,424,424,0
20241108,155300,137763688,424,424,424,424,0
20241108,155200,137763688,424,424,424,424,0
20241108,155100,137763688,424,424,424,424,0
20241108,155000,137763688,424,424,424,424,0
20241108,154900,137763688,424,424,424,424,0
20241108,154800,137763688,424,424,424,424,0
20241108,154700,137763688,424,424,424,424,0
20241108,154600,137763688,424,424,424,424,0
20241108,154500,137763688,424,424,424,424,0
20241108,154400,137763688,424,424,424,424,0
20241108,154300,137763688,424,424,424,424,0
20241108,154200,137763688,424,424,424,424,0
20241108,154100,137763688,424,424,424,424,0
20241108,154000,137763688,424,424,424,424,0
20241108,153900,137763688,424,424,424,424,0
20241108,153800,137763688,424,424,424,424,0
20241108,153700,137763688,424,424,424,424,0
20241108,153600,137763688,424,424,424,424,0
20241108,153500,137763688,424,424,424,424,0
20241108,153400,137763688,424,424,424,424,0
20241108,153300,137763688,424,424,424,424,0
20241108,153200,137763688,424,424,424,424,0
20241108,153100,137763688,424,424,424,424,0
20241108,153000,137763688,424,424,424,424,12438
20241108,152900,132489976,424,424,424,424,0
20241108,152800,132489976,424,424,424,424,0
20241108,152700,132489976,424,424,424,424,0
20241108,152600,132489976,424,424,424,424,0
20241108,152500,132489976,424,424,424,424,0
20241108,152400,132489976,424,424,424,424,0
20241108,152300,132489976,424,424,424,424,0
20241108,152200,132489976,424,424,424,424,0
20241108,152100,132489976,424,424,424,424,0
20241108,152000,132489976,424,424,424,424,0
20241108,151900,132489976,424,424,424,424,6523
20241108,151800,129724224,424,424,424,423,480
20241108,151700,129520786,424,424,424,424,653
20241108,151600,129243914,424,424,424,423,7765
20241108,151500,125958914,424,424,424,424,200
20241108,151400,125874114,424,425,425,424,774
20241108,151300,125545184,423,423,423,423,100
20241108,151200,125502884,423,424,424,423,7
20241108,151100,125499919,425,425,425,425,319
20241108,151000,125364344,424,424,424,424,200
20241108,150900,125279544,425,425,425,425,0
20241108,150800,125279544,425,423,425,423,3552
20241108,150700,123775906,425,425,425,425,0
20241108,150600,123775906,425,425,425,425,6
20241108,150500,123773356,425,425,425,425,7
20241108,150400,123770381,425,425,425,425,2000
20241108,150300,122920381,425,425,425,425,0
20241108,150200,122920381,425,425,425,425,0
20241108,150100,122920381,425,425,425,425,207
20241108,150000,122832406,425,425,425,425,0
20241108,145900,122832406,425,425,425,425,0
20241108,145800,122832406,425,425,425,425,0
20241108,145700,122832406,425,425,425,425,0
20241108,145600,122832406,425,425,425,425,0
20241108,145500,122832406,425,425,425,425,0
20241108,145400,122832406,425,425,425,425,0
20241108,145300,122832406,425,425,425,425,2
20241108,145200,122831556,424,424,424,424,0
20241108,145100,122831556,424,424,424,424,2
20241108,145000,122830708,425,425,425,425,1
20241108,144900,122830283,425,425,425,425,5063
20241108,144800,120678508,425,425,425,425,0
20241108,144700,120678508,425,425,425,425,0
20241108,144600,120678508,425,425,425,425,2
20241108,144500,120677658,423,423,423,423,0
20241108,144400,120677658,423,423,423,423,0
20241108,144300,120677658,423,423,423,423,5079
20241108,144200,118529241,424,424,424,424,0
20241108,144100,118529241,424,424,424,424,941
20241108,144000,118130257,424,424,424,424,0
20241108,143900,118130257,424,424,424,424,1000
20241108,143800,117706257,425,425,425,425,2
20241108,143700,117705407,424,424,424,424,0
20241108,143600,117705407,424,425,425,424,102
20241108,143500,117662158,424,425,425,424,52
20241108,143400,117640108,424,423,425,423,152
20241108,143300,117575758,424,424,424,424,2
20241108,143200,117574910,424,423,424,423,103
20241108,143100,117531338,425,425,425,425,0
20241108,143000,117531338,425,425,425,425,1
20241108,142900,117530913,425,425,425,425,0
20241108,142800,117530913,425,425,425,425,10
20241108,142700,117526663,425,424,425,424,5
20241108,142600,117524540,423,423,423,423,0
20241108,142500,117524540,423,423,423,423,911
20241108,142400,117139187,424,425,425,424,100
20241108,142300,117096757,425,425,425,425,2
20241108,142200,117095907,423,423,423,423,292
20241108,142100,116972391,425,425,425,425,0
20241108,142000,116972391,425,423,425,423,278
20241108,141900,116854421,425,425,425,425,0
20241108,141800,116854421,425,425,425,425,0
20241108,141700,116854421,425,423,425,423,6053
20241108,141600,114293998,425,425,425,425,0
20241108,141500,114293998,425,425,425,425,75
20241108,141400,114262123,425,425,425,425,20
20241108,141300,114253623,425,425,425,425,140
20241108,141200,114194123,425,425,425,425,598
20241108,141100,113939973,425,425,425,425,0
20241108,141000,113939973,425,425,425,425,185
20241108,140900,113861348,423,425,425,423,380
20241108,140800,113700528,425,425,425,425,0
20241108,140700,113700528,425,425,425,425,5
20241108,140600,113698403,425,425,425,425,374
20241108,140500,113539453,425,424,425,423,2875
20241108,140400,112320661,425,425,425,425,30
20241108,140300,112307911,425,425,425,425,0
20241108,140200,112307911,425,425,425,425,0
20241108,140100,112307911,425,425,425,425,10
20241108,140000,112303661,426,426,426,426,110
20241108,135900,112256801,425,425,425,425,60
20241108,135800,112231301,426,426,426,426,0
20241108,135700,112231301,426,426,426,426,0
20241108,135600,112231301,426,426,426,426,0
20241108,135500,112231301,426,425,426,425,8115
20241108,135400,108782424,426,426,426,426,0
20241108,135300,108782424,426,426,426,426,0
20241108,135200,108782424,426,426,426,426,4
20241108,135100,108780720,426,426,426,426,0
20241108,135000,108780720,426,426,426,426,351
20241108,134900,108631194,425,425,425,425,0
20241108,134800,108631194,425,425,425,425,0
20241108,134700,108631194,425,425,425,425,0
20241108,134600,108631194,425,425,425,425,0
20241108,134500,108631194,425,425,425,425,0
20241108,134400,108631194,425,425,425,425,500
20241108,134300,108418694,426,426,426,426,0
20241108,134200,108418694,426,426,426,426,0
20241108,134100,108418694,426,426,426,426,100
20241108,134000,108376094,426,426,426,426,870
20241108,133900,108005474,426,426,426,426,22
20241108,133800,107996102,426,426,426,426,0
20241108,133700,107996102,426,426,426,426,1
20241108,133600,107995676,426,426,426,426,0
20241108,133500,107995676,426,426,426,426,0
20241108,133400,107995676,426,426,426,426,0
20241108,133300,107995676,426,426,426,426,0
20241108,133200,107995676,426,426,426,426,175
20241108,133100,107921126,424,424,424,424,1111
20241108,133000,107450062,426,426,426,426,0
20241108,132900,107450062,426,426,426,426,0
20241108,132800,107450062,426,426,426,426,1
20241108,132700,107449636,423,424,424,423,3001
20241108,132600,106179192,426,426,426,426,129
20241108,132500,106124238,426,426,426,426,17
20241108,132400,106116996,426,426,426,426,0
20241108,132300,106116996,426,426,426,426,0
20241108,132200,106116996,426,426,426,426,2
20241108,132100,106116144,424,424,424,424,0
20241108,132000,106116144,424,424,424,424,250
20241108,131900,106010144,424,424,424,424,0
20241108,131800,106010144,424,424,424,424,1525
20241108,131700,105363544,425,427,427,425,3
20241108,131600,105362267,427,427,427,427,0
20241108,131500,105362267,427,427,427,427,0
20241108,131400,105362267,427,427,427,427,0
20241108,131300,105362267,427,427,427,427,0
20241108,131200,105362267,427,427,427,427,7
20241108,131100,105359278,425,425,425,425,3
20241108,131000,105358003,425,425,425,425,0
20241108,130900,105358003,425,425,425,425,0
20241108,130800,105358003,425,425,425,425,0
20241108,130700,105358003,425,425,425,425,0
20241108,130600,105358003,425,425,425,425,9455
20241108,130500,101339628,428,428,428,428,0
20241108,130400,101339628,428,428,428,428,0
20241108,130300,101339628,428,428,428,428,0
20241108,130200,101339628,428,428,428,428,0
20241108,130100,101339628,428,428,428,428,0
20241108,130000,101339628,428,428,428,428,0
20241108,125900,101339628,428,428,428,428,0
20241108,125800,101339628,428,428,428,428,0
20241108,125700,101339628,428,428,428,428,115
20241108,125600,101290408,425,425,425,425,0
20241108,125500,101290408,425,425,425,425,0
20241108,125400,101290408,425,425,425,425,0
20241108,125300,101290408,425,425,425,425,0
20241108,125200,101290408,425,425,425,425,4356
20241108,125100,99439108,428,428,428,428,0
20241108,125000,99439108,428,428,428,428,1
20241108,124900,99438680,426,426,426,426,0
20241108,124800,99438680,426,426,426,426,0
20241108,124700,99438680,426,426,426,426,2
20241108,124600,99437828,428,428,428,428,1
20241108,124500,99437400,428,426,428,426,9
20241108,124400,99433564,426,426,426,426,0
20241108,124300,99433564,426,426,426,426,1
20241108,124200,99433138,426,426,426,426,0
20241108,124100,99433138,426,427,427,426,30347
20241108,124000,86474970,428,428,428,428,0
20241108,123900,86474970,428,428,428,428,20
20241108,123800,86466410,428,428,428,428,0
20241108,123700,86466410,428,428,428,428,0
20241108,123600,86466410,428,428,428,428,5
20241108,123500,86464270,427,427,427,427,431
20241108,123400,86280233,427,427,427,427,8991
20241108,123300,82441076,427,427,427,427,0
20241108,123200,82441076,427,427,427,427,3
20241108,123100,82439795,427,427,427,427,55
20241108,123000,82416310,427,427,427,427,0
20241108,122900,82416310,427,427,427,427,0
20241108,122800,82416310,427,427,427,427,0
20241108,122700,82416310,427,427,427,427,75
20241108,122600,82384285,427,427,427,427,0
20241108,122500,82384285,427,427,427,427,1
20241108,122400,82383858,427,427,427,427,2
20241108,122300,82383004,427,427,427,427,0
20241108,122200,82383004,427,427,427,427,7
20241108,122100,82380015,424,424,424,424,1300
20241108,122000,81828815,427,427,427,425,15
20241108,121900,81822412,425,425,425,425,1
20241108,121800,81821987,427,427,427,427,0
20241108,121700,81821987,427,427,427,427,17
20241108,121600,81814728,427,427,427,427,0
20241108,121500,81814728,427,424,427,424,1407
20241108,121400,81218139,425,425,425,425,0
20241108,121300,81218139,425,425,425,425,1002
20241108,121200,80792289,425,425,425,425,0
20241108,121100,80792289,425,425,425,425,0
20241108,121000,80792289,425,425,425,425,0
20241108,120900,80792289,425,425,425,425,21
20241108,120800,80783364,425,425,425,425,3
20241108,120700,80782089,423,423,423,423,0
20241108,120600,80782089,423,423,423,423,283
20241108,120500,80662380,423,424,424,423,7874
20241108,120400,77327046,427,427,427,427,0
20241108,120300,77327046,427,427,427,427,0
20241108,120200,77327046,427,427,427,427,0
20241108,120100,77327046,427,427,427,427,0
20241108,120000,77327046,427,427,427,427,3
20241108,115900,77325765,427,427,427,427,0
20241108,115800,77325765,427,427,427,427,0
20241108,115700,77325765,427,427,427,427,0
20241108,115600,77325765,427,427,427,427,934
20241108,115500,76926947,427,427,427,427,400
20241108,115400,76756147,427,427,427,427,0
20241108,115300,76756147,427,427,427,427,0
20241108,115200,76756147,427,427,427,427,500
20241108,115100,76542647,427,425,427,425,801
20241108,115000,76201966,425,425,425,425,13
20241108,114900,76196441,425,425,425,425,300
20241108,114800,76068941,425,425,425,425,7
20241108,114700,76065966,424,425,427,424,804
20241108,114600,75724967,425,425,425,425,1
20241108,114500,75724542,425,425,425,425,7
20241108,114400,75721567,423,423,423,423,0
20241108,114300,75721567,423,423,423,423,0
20241108,114200,75721567,423,424,424,423,7990
20241108,114100,72340586,425,425,425,425,0
20241108,114000,72340586,425,427,427,424,12431
20241108,113900,67063037,428,428,428,428,0
20241108,113800,67063037,428,428,428,428,0
20241108,113700,67063037,428,428,428,428,0
20241108,113600,67063037,428,428,428,428,0
20241108,113500,67063037,428,428,428,428,0
20241108,113400,67063037,428,428,428,428,30
20241108,113300,67050197,428,427,428,427,150
20241108,113200,66986097,427,427,427,427,0
20241108,113100,66986097,427,427,427,427,500
20241108,113000,66772597,427,427,427,427,616
20241108,112900,66509565,427,427,427,427,100
20241108,112800,66466865,428,428,428,428,0
20241108,112700,66466865,428,428,428,428,0
20241108,112600,66466865,428,428,428,428,3
20241108,112500,66465581,428,428,428,428,0
20241108,112400,66465581,428,428,428,428,0
20241108,112300,66465581,428,428,428,428,0
20241108,112200,66465581,428,428,428,428,0
20241108,112100,66465581,428,428,428,428,8
20241108,112000,66462157,425,425,425,425,0
20241108,111900,66462157,425,425,425,425,0
20241108,111800,66462157,425,425,425,425,0
20241108,111700,66462157,425,425,425,425,0
20241108,111600,66462157,425,425,425,425,0
20241108,111500,66462157,425,425,425,425,0
20241108,111400,66462157,425,425,425,425,0
20241108,111300,66462157,425,425,425,425,0
20241108,111200,66462157,425,425,425,425,0
20241108,111100,66462157,425,425,425,425,0
20241108,111000,66462157,425,425,425,425,17
20241108,110900,66454932,425,427,427,425,5000
20241108,110800,64329183,428,428,428,428,0
20241108,110700,64329183,428,428,428,428,1776
20241108,110600,63569055,429,429,429,429,0
20241108,110500,63569055,429,429,429,429,0
20241108,110400,63569055,429,429,429,429,400
20241108,110300,63397455,429,429,429,429,157
20241108,110200,63330102,429,429,429,429,0
20241108,110100,63330102,429,429,429,429,953
20241108,110000,62921265,429,429,429,429,747
20241108,105900,62600802,429,429,429,429,0
20241108,105800,62600802,429,429,429,429,0
20241108,105700,62600802,429,429,429,429,1500
20241108,105600,61957302,429,429,429,429,0
20241108,105500,61957302,429,431,431,429,3503
20241108,105400,60450890,431,431,431,431,0
20241108,105300,60450890,431,432,432,431,208
20241108,105200,60361042,431,431,431,431,0
20241108,105100,60361042,431,431,431,431,0
20241108,105000,60361042,431,431,431,431,0
20241108,104900,60361042,431,431,431,431,0
20241108,104800,60361042,431,431,431,431,156
20241108,104700,60293806,430,430,430,430,0
20241108,104600,60293806,430,430,430,430,0
20241108,104500,60293806,430,430,430,430,0
20241108,104400,60293806,430,430,430,430,0
20241108,104300,60293806,430,430,430,430,1000
20241108,104200,59863806,431,431,431,431,0
20241108,104100,59863806,431,430,431,430,1429
20241108,104000,59248907,431,431,431,431,1
20241108,103900,59248476,430,430,430,430,1
20241108,103800,59248046,431,431,431,431,0
20241108,103700,59248046,431,431,431,431,0
20241108,103600,59248046,431,431,431,431,0
20241108,103500,59248046,431,431,431,431,0
20241108,103400,59248046,431,431,431,431,0
20241108,103300,59248046,431,431,431,431,0
20241108,103200,59248046,431,431,431,431,0
20241108,103100,59248046,431,431,431,431,149
20241108,103000,59183827,432,432,432,432,0
20241108,102900,59183827,432,432,432,432,0
20241108,102800,59183827,432,432,432,432,0
20241108,102700,59183827,432,431,432,431,2056
20241108,102600,58297690,431,431,431,431,0
20241108,102500,58297690,431,431,431,431,300
20241108,102400,58168390,432,432,432,432,133
20241108,102300,58110934,431,431,431,431,3000
20241108,102200,56817934,432,432,432,432,0
20241108,102100,56817934,432,432,432,432,0
20241108,102000,56817934,432,432,432,432,1
20241108,101900,56817502,432,432,432,432,35
20241108,101800,56802382,432,431,432,431,2817
20241108,101700,55588245,431,431,431,431,100
20241108,101600,55545145,431,431,431,431,100
20241108,101500,55502045,431,431,431,431,250
20241108,101400,55394295,431,431,431,431,0
20241108,101300,55394295,431,431,431,431,0
20241108,101200,55394295,431,431,431,431,420
20241108,101100,55213275,431,431,431,431,20
20241108,101000,55204655,431,431,431,431,300
20241108,100900,55075355,432,431,432,431,412
20241108,100800,54897781,431,431,431,431,1
20241108,100700,54897350,432,432,432,432,0
20241108,100600,54897350,432,432,432,432,1
20241108,100500,54896918,431,431,431,431,0
20241108,100400,54896918,431,431,431,431,2
20241108,100300,54896056,431,431,431,431,1980
20241108,100200,54042676,432,432,432,432,2
20241108,100100,54041812,431,431,431,431,0
20241108,100000,54041812,431,431,431,431,0
20241108,095900,54041812,431,431,431,431,10
20241108,095800,54037502,431,431,431,431,10
20241108,095700,54033192,431,431,431,431,1995
20241108,095600,53173347,431,431,431,431,300
20241108,095500,53044047,431,431,431,431,0
20241108,095400,53044047,431,431,431,431,0
20241108,095300,53044047,431,431,431,431,0
20241108,095200,53044047,431,432,432,431,77
20241108,095100,53010855,432,430,432,430,4696
20241108,095000,50989869,429,428,429,428,17756
20241108,094900,43372963,428,428,428,428,1582
20241108,094800,42695867,429,429,429,429,1000
20241108,094700,42266867,429,429,429,429,1000
20241108,094600,41837867,429,430,430,429,6000
20241108,094500,39262867,430,430,430,430,834
20241108,094400,38904247,430,428,430,428,305
20241108,094300,38773507,430,430,430,430,0
20241108,094200,38773507,430,430,430,430,400
20241108,094100,38601507,430,430,430,430,75
20241108,094000,38569257,430,430,430,430,2
20241108,093900,38568397,430,430,430,430,1
20241108,093800,38567967,430,430,430,430,1
20241108,093700,38567537,430,430,430,430,0
20241108,093600,38567537,430,429,430,429,8
20241108,093500,38564098,429,429,429,429,0
20241108,093400,38564098,429,429,429,429,2033
20241108,093300,37691941,431,431,431,431,0
20241108,093200,37691941,431,431,431,431,62
20241108,093100,37665219,431,431,431,431,505
20241108,093000,37447564,431,431,431,431,54
20241108,092900,37424290,431,431,431,431,3
20241108,092800,37422997,430,429,430,429,4830
20241108,092700,35346197,429,429,429,429,4500
20241108,092600,33415697,429,429,430,429,361
20241108,092500,33260827,429,427,429,425,1858
20241108,092400,32469086,428,428,428,428,7
20241108,092300,32466090,426,426,426,426,0
20241108,092200,32466090,426,428,428,426,952
20241108,092100,32060184,429,429,429,429,0
20241108,092000,32060184,429,429,429,429,2109
20241108,091900,31155423,429,429,429,429,7
20241108,091800,31152420,427,427,427,427,50
20241108,091700,31131070,429,429,429,429,0
20241108,091600,31131070,429,428,429,428,606
20241108,091500,30871195,426,427,427,426,1104
20241108,091400,30400790,429,429,429,429,0
20241108,091300,30400790,429,429,429,429,0
20241108,091200,30400790,429,428,429,428,302
20241108,091100,30271532,427,427,427,427,400
20241108,091000,30100732,426,425,426,425,2964
20241108,090900,28841031,424,424,424,424,0
20241108,090800,28841031,424,423,424,423,1320
20241108,090700,28281384,423,420,423,420,2192
20241108,090600,27360445,420,422,422,420,789
20241108,090500,27028987,422,422,422,422,2000
20241108,090400,26184987,419,421,422,415,45117
20241108,090300,7324494,421,423,426,420,7679
20241108,090200,4087371,424,424,428,424,2240
20241108,090100,3137571,424,429,429,424,59
20241108,090000,3112510,424,432,432,423,7317