stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241101,192000,71083344,203,203,203,203,1796
20241101,191900,71083344,203,203,203,203,0
20241101,191800,71083344,203,203,203,203,0
20241101,191700,71083344,203,203,203,203,0
20241101,191600,71083344,203,203,203,203,0
20241101,191500,71083344,203,203,203,203,0
20241101,191400,71083344,203,203,203,203,0
20241101,191300,71083344,203,203,203,203,0
20241101,191200,71083344,203,203,203,203,0
20241101,191100,71083344,203,203,203,203,0
20241101,191000,71083344,203,203,203,203,0
20241101,190900,71083344,203,203,203,203,0
20241101,190800,71083344,203,203,203,203,0
20241101,190700,71083344,203,203,203,203,0
20241101,190600,71083344,203,203,203,203,0
20241101,190500,71083344,203,203,203,203,0
20241101,190400,71083344,203,203,203,203,0
20241101,190300,71083344,203,203,203,203,0
20241101,190200,71083344,203,203,203,203,0
20241101,190100,71083344,203,203,203,203,0
20241101,190000,71083344,203,203,203,203,0
20241101,185900,71083344,203,203,203,203,0
20241101,185800,71083344,203,203,203,203,0
20241101,185700,71083344,203,203,203,203,0
20241101,185600,71083344,203,203,203,203,0
20241101,185500,71083344,203,203,203,203,0
20241101,185400,71083344,203,203,203,203,0
20241101,185300,71083344,203,203,203,203,0
20241101,185200,71083344,203,203,203,203,0
20241101,185100,71083344,203,203,203,203,0
20241101,185000,71083344,203,203,203,203,1796
20241101,184900,71083344,203,203,203,203,0
20241101,184800,71083344,203,203,203,203,0
20241101,184700,71083344,203,203,203,203,0
20241101,184600,71083344,203,203,203,203,0
20241101,184500,71083344,203,203,203,203,0
20241101,184400,71083344,203,203,203,203,0
20241101,184300,71083344,203,203,203,203,0
20241101,184200,71083344,203,203,203,203,0
20241101,184100,71083344,203,203,203,203,0
20241101,184000,71083344,203,203,203,203,0
20241101,183900,71083344,203,203,203,203,0
20241101,183800,71083344,203,203,203,203,0
20241101,183700,71083344,203,203,203,203,0
20241101,183600,71083344,203,203,203,203,0
20241101,183500,71083344,203,203,203,203,0
20241101,183400,71083344,203,203,203,203,0
20241101,183300,71083344,203,203,203,203,0
20241101,183200,71083344,203,203,203,203,0
20241101,183100,71083344,203,203,203,203,0
20241101,183000,71083344,203,203,203,203,0
20241101,182900,71083344,203,203,203,203,0
20241101,182800,71083344,203,203,203,203,0
20241101,182700,71083344,203,203,203,203,0
20241101,182600,71083344,203,203,203,203,0
20241101,182500,71083344,203,203,203,203,0
20241101,182400,71083344,203,203,203,203,0
20241101,182300,71083344,203,203,203,203,0
20241101,182200,71083344,203,203,203,203,0
20241101,182100,71083344,203,203,203,203,0
20241101,182000,71083344,203,203,203,203,1796
20241101,181900,71083344,203,203,203,203,0
20241101,181800,71083344,203,203,203,203,0
20241101,181700,71083344,203,203,203,203,0
20241101,181600,71083344,203,203,203,203,0
20241101,181500,71083344,203,203,203,203,0
20241101,181400,71083344,203,203,203,203,0
20241101,181300,71083344,203,203,203,203,0
20241101,181200,71083344,203,203,203,203,0
20241101,181100,71083344,203,203,203,203,0
20241101,181000,71083344,203,203,203,203,0
20241101,180900,71083344,203,203,203,203,0
20241101,180800,71083344,203,203,203,203,0
20241101,180700,71083344,203,203,203,203,0
20241101,180600,71083344,203,203,203,203,0
20241101,180500,71083344,203,203,203,203,0
20241101,180400,71083344,203,203,203,203,0
20241101,180300,71083344,203,203,203,203,0
20241101,180200,71083344,203,203,203,203,0
20241101,180100,71083344,203,203,203,203,0
20241101,180000,71083344,203,203,203,203,0
20241101,175900,71083344,203,203,203,203,0
20241101,175800,71083344,203,203,203,203,0
20241101,175700,71083344,203,203,203,203,0
20241101,175600,71083344,203,203,203,203,0
20241101,175500,71083344,203,203,203,203,0
20241101,175400,71083344,203,203,203,203,0
20241101,175300,71083344,203,203,203,203,0
20241101,175200,71083344,203,203,203,203,0
20241101,175100,71083344,203,203,203,203,0
20241101,175000,71083344,203,203,203,203,1796
20241101,174900,71083344,203,203,203,203,0
20241101,174800,71083344,203,203,203,203,0
20241101,174700,71083344,203,203,203,203,0
20241101,174600,71083344,203,203,203,203,0
20241101,174500,71083344,203,203,203,203,0
20241101,174400,71083344,203,203,203,203,0
20241101,174300,71083344,203,203,203,203,0
20241101,174200,71083344,203,203,203,203,0
20241101,174100,71083344,203,203,203,203,0
20241101,174000,71083344,203,203,203,203,0
20241101,173900,71083344,203,203,203,203,0
20241101,173800,71083344,203,203,203,203,0
20241101,173700,71083344,203,203,203,203,0
20241101,173600,71083344,203,203,203,203,0
20241101,173500,71083344,203,203,203,203,0
20241101,173400,71083344,203,203,203,203,0
20241101,173300,71083344,203,203,203,203,0
20241101,173200,71083344,203,203,203,203,0
20241101,173100,71083344,203,203,203,203,0
20241101,173000,71083344,203,203,203,203,0
20241101,172900,71083344,203,203,203,203,0
20241101,172800,71083344,203,203,203,203,0
20241101,172700,71083344,203,203,203,203,0
20241101,172600,71083344,203,203,203,203,0
20241101,172500,71083344,203,203,203,203,0
20241101,172400,71083344,203,203,203,203,0
20241101,172300,71083344,203,203,203,203,0
20241101,172200,71083344,203,203,203,203,0
20241101,172100,71083344,203,203,203,203,0
20241101,172000,71083344,203,203,203,203,1796
20241101,171900,71083344,203,203,203,203,0
20241101,171800,71083344,203,203,203,203,0
20241101,171700,71083344,203,203,203,203,0
20241101,171600,71083344,203,203,203,203,0
20241101,171500,71083344,203,203,203,203,0
20241101,171400,71083344,203,203,203,203,0
20241101,171300,71083344,203,203,203,203,0
20241101,171200,71083344,203,203,203,203,0
20241101,171100,71083344,203,203,203,203,0
20241101,171000,71083344,203,203,203,203,0
20241101,170900,71083344,203,203,203,203,0
20241101,170800,71083344,203,203,203,203,0
20241101,170700,71083344,203,203,203,203,0
20241101,170600,71083344,203,203,203,203,0
20241101,170500,71083344,203,203,203,203,0
20241101,170400,71083344,203,203,203,203,0
20241101,170300,71083344,203,203,203,203,0
20241101,170200,71083344,203,203,203,203,0
20241101,170100,71083344,203,203,203,203,0
20241101,170000,71083344,203,203,203,203,0
20241101,165900,71083344,203,203,203,203,0
20241101,165800,71083344,203,203,203,203,0
20241101,165700,71083344,203,203,203,203,0
20241101,165600,71083344,203,203,203,203,0
20241101,165500,71083344,203,203,203,203,0
20241101,165400,71083344,203,203,203,203,0
20241101,165300,71083344,203,203,203,203,0
20241101,165200,71083344,203,203,203,203,0
20241101,165100,71083344,203,203,203,203,0
20241101,165000,71083344,203,203,203,203,1796
20241101,164900,71083344,203,203,203,203,0
20241101,164800,71083344,203,203,203,203,0
20241101,164700,71083344,203,203,203,203,0
20241101,164600,71083344,203,203,203,203,0
20241101,164500,71083344,203,203,203,203,0
20241101,164400,71083344,203,203,203,203,0
20241101,164300,71083344,203,203,203,203,0
20241101,164200,71083344,203,203,203,203,0
20241101,164100,71083344,203,203,203,203,0
20241101,164000,71083344,203,203,203,203,0
20241101,163900,71083344,203,203,203,203,0
20241101,163800,71083344,203,203,203,203,0
20241101,163700,71083344,203,203,203,203,0
20241101,163600,71083344,203,203,203,203,0
20241101,163500,71083344,203,203,203,203,0
20241101,163400,71083344,203,203,203,203,0
20241101,163300,71083344,203,203,203,203,0
20241101,163200,71083344,203,203,203,203,0
20241101,163100,71083344,203,203,203,203,0
20241101,163000,71083344,203,203,203,203,0
20241101,162900,71083344,203,203,203,203,0
20241101,162800,71083344,203,203,203,203,0
20241101,162700,71083344,203,203,203,203,0
20241101,162600,71083344,203,203,203,203,0
20241101,162500,71083344,203,203,203,203,0
20241101,162400,71083344,203,203,203,203,0
20241101,162300,71083344,203,203,203,203,0
20241101,162200,71083344,203,203,203,203,0
20241101,162100,71083344,203,203,203,203,0
20241101,162000,71083344,203,203,203,203,1796
20241101,161900,71083344,203,203,203,203,0
20241101,161800,71083344,203,203,203,203,0
20241101,161700,71083344,203,203,203,203,0
20241101,161600,71083344,203,203,203,203,0
20241101,161500,71083344,203,203,203,203,0
20241101,161400,71083344,203,203,203,203,0
20241101,161300,71083344,203,203,203,203,0
20241101,161200,71083344,203,203,203,203,0
20241101,161100,71083344,203,203,203,203,0
20241101,161000,71083344,203,203,203,203,0
20241101,160900,71083344,203,203,203,203,0
20241101,160800,71083344,203,203,203,203,0
20241101,160700,71083344,203,203,203,203,0
20241101,160600,71083344,203,203,203,203,0
20241101,160500,71083344,203,203,203,203,0
20241101,160400,71083344,203,203,203,203,0
20241101,160300,71083344,203,203,203,203,0
20241101,160200,71083344,203,203,203,203,0
20241101,160100,71083344,203,203,203,203,0
20241101,160000,71083344,203,203,203,203,0
20241101,155900,71083344,203,203,203,203,0
20241101,155800,71083344,203,203,203,203,0
20241101,155700,71083344,203,203,203,203,0
20241101,155600,71083344,203,203,203,203,0
20241101,155500,71083344,203,203,203,203,0
20241101,155400,71083344,203,203,203,203,0
20241101,155300,71083344,203,203,203,203,0
20241101,155200,71083344,203,203,203,203,0
20241101,155100,71083344,203,203,203,203,0
20241101,155000,71083344,203,203,203,203,1796
20241101,154900,71083344,203,203,203,203,0
20241101,154800,71083344,203,203,203,203,0
20241101,154700,71083344,203,203,203,203,0
20241101,154600,71083344,203,203,203,203,0
20241101,154500,71083344,203,203,203,203,0
20241101,154400,71083344,203,203,203,203,0
20241101,154300,71083344,203,203,203,203,0
20241101,154200,71083344,203,203,203,203,0
20241101,154100,71083344,203,203,203,203,0
20241101,154000,71083344,203,203,203,203,0
20241101,153900,71083344,203,203,203,203,0
20241101,153800,71083344,203,203,203,203,0
20241101,153700,71083344,203,203,203,203,0
20241101,153600,71083344,203,203,203,203,0
20241101,153500,71083344,203,203,203,203,0
20241101,153400,71083344,203,203,203,203,0
20241101,153300,71083344,203,203,203,203,0
20241101,153200,71083344,203,203,203,203,0
20241101,153100,71083344,203,203,203,203,0
20241101,153000,71083344,203,203,203,203,1796
20241101,152900,70718756,203,203,203,203,0
20241101,152800,70718756,203,203,203,203,0
20241101,152700,70718756,203,203,203,203,0
20241101,152600,70718756,203,203,203,203,0
20241101,152500,70718756,203,203,203,203,0
20241101,152400,70718756,203,203,203,203,0
20241101,152300,70718756,203,203,203,203,0
20241101,152200,70718756,203,203,203,203,0
20241101,152100,70718756,203,203,203,203,0
20241101,152000,70718756,203,203,203,203,0
20241101,151900,70718756,203,203,203,203,0
20241101,151800,70718756,203,203,203,203,51
20241101,151700,70708403,202,202,202,202,0
20241101,151600,70708403,202,202,202,202,0
20241101,151500,70708403,202,202,202,202,0
20241101,151400,70708403,202,202,202,202,1000
20241101,151300,70506403,202,203,203,202,2
20241101,151200,70505998,202,202,202,202,1
20241101,151100,70505796,203,203,203,203,1
20241101,151000,70505593,202,202,202,202,8173
20241101,150900,68854647,202,202,203,202,4
20241101,150800,68853838,202,203,203,202,173
20241101,150700,68818891,202,203,203,202,428
20241101,150600,68732434,202,202,202,202,1384
20241101,150500,68452866,203,202,203,202,2
20241101,150400,68452461,203,203,203,203,1
20241101,150300,68452258,202,202,202,202,401
20241101,150200,68371256,202,202,202,202,0
20241101,150100,68371256,202,202,202,202,0
20241101,150000,68371256,202,202,202,202,0
20241101,145900,68371256,202,202,202,202,1000
20241101,145800,68169256,202,202,202,202,0
20241101,145700,68169256,202,202,202,202,0
20241101,145600,68169256,202,202,202,202,0
20241101,145500,68169256,202,202,202,202,0
20241101,145400,68169256,202,202,202,202,0
20241101,145300,68169256,202,202,202,202,10
20241101,145200,68167236,203,203,203,203,0
20241101,145100,68167236,203,203,203,203,17
20241101,145000,68163785,203,203,203,203,0
20241101,144900,68163785,203,203,203,203,0
20241101,144800,68163785,203,203,203,203,0
20241101,144700,68163785,203,203,203,203,0
20241101,144600,68163785,203,203,203,203,0
20241101,144500,68163785,203,203,203,203,0
20241101,144400,68163785,203,203,203,203,5
20241101,144300,68162770,202,202,202,202,0
20241101,144200,68162770,202,202,202,202,0
20241101,144100,68162770,202,202,202,202,0
20241101,144000,68162770,202,202,202,202,0
20241101,143900,68162770,202,202,202,202,0
20241101,143800,68162770,202,202,202,202,0
20241101,143700,68162770,202,202,202,202,0
20241101,143600,68162770,202,202,202,202,0
20241101,143500,68162770,202,202,202,202,0
20241101,143400,68162770,202,202,202,202,0
20241101,143300,68162770,202,202,202,202,1000
20241101,143200,67960770,202,202,202,202,1000
20241101,143100,67758770,203,203,203,203,0
20241101,143000,67758770,203,203,203,203,0
20241101,142900,67758770,203,203,203,203,247
20241101,142800,67708629,203,203,203,203,0
20241101,142700,67708629,203,203,203,203,0
20241101,142600,67708629,203,202,203,202,1001
20241101,142500,67506426,202,203,203,202,2
20241101,142400,67506021,202,203,203,202,2
20241101,142300,67505616,203,203,203,202,106
20241101,142200,67484099,203,202,203,202,1292
20241101,142100,67223114,202,203,203,202,2
20241101,142000,67222709,202,202,202,202,5
20241101,141900,67221699,202,202,202,202,0
20241101,141800,67221699,202,202,202,202,0
20241101,141700,67221699,202,202,202,202,1
20241101,141600,67221497,203,203,203,203,6
20241101,141500,67220279,203,203,203,203,1
20241101,141400,67220076,203,203,203,203,0
20241101,141300,67220076,203,203,203,203,0
20241101,141200,67220076,203,203,203,203,6
20241101,141100,67218858,203,202,203,202,2
20241101,141000,67218453,202,203,203,202,178
20241101,140900,67182494,203,203,203,203,0
20241101,140800,67182494,203,203,203,203,0
20241101,140700,67182494,203,203,203,203,0
20241101,140600,67182494,203,202,203,202,388
20241101,140500,67103925,203,203,203,203,305
20241101,140400,67042010,204,204,204,204,0
20241101,140300,67042010,204,204,204,204,1
20241101,140200,67041806,203,203,203,203,1
20241101,140100,67041603,203,203,203,203,0
20241101,140000,67041603,203,204,204,203,2
20241101,135900,67041196,203,203,203,203,1
20241101,135800,67040993,204,204,204,204,0
20241101,135700,67040993,204,204,204,204,9
20241101,135600,67039157,204,204,204,204,0
20241101,135500,67039157,204,204,204,203,3
20241101,135400,67038546,203,203,203,203,0
20241101,135300,67038546,203,203,203,203,0
20241101,135200,67038546,203,204,204,203,2
20241101,135100,67038139,202,204,204,202,2
20241101,135000,67037733,202,202,202,202,0
20241101,134900,67037733,202,204,204,202,2
20241101,134800,67037327,202,202,202,202,0
20241101,134700,67037327,202,202,202,202,1
20241101,134600,67037125,204,204,204,204,5
20241101,134500,67036105,202,202,202,202,0
20241101,134400,67036105,202,202,202,202,1
20241101,134300,67035903,203,203,203,203,0
20241101,134200,67035903,203,204,204,203,5689
20241101,134100,65881035,204,204,204,204,0
20241101,134000,65881035,204,204,204,204,0
20241101,133900,65881035,204,204,204,204,27
20241101,133800,65875527,204,204,204,204,0
20241101,133700,65875527,204,204,204,204,2
20241101,133600,65875119,204,204,204,204,0
20241101,133500,65875119,204,204,204,204,0
20241101,133400,65875119,204,204,204,204,0
20241101,133300,65875119,204,204,204,204,1
20241101,133200,65874915,204,204,204,204,13
20241101,133100,65872263,204,204,204,204,148
20241101,133000,65842071,204,204,204,204,0
20241101,132900,65842071,204,204,204,204,1
20241101,132800,65841867,203,203,203,203,0
20241101,132700,65841867,203,204,204,203,1432
20241101,132600,65551169,203,203,203,203,0
20241101,132500,65551169,203,203,203,203,2430
20241101,132400,65057879,204,204,204,204,0
20241101,132300,65057879,204,204,204,204,0
20241101,132200,65057879,204,204,204,204,5
20241101,132100,65056859,204,204,204,204,9
20241101,132000,65055023,203,203,203,203,0
20241101,131900,65055023,203,203,203,203,0
20241101,131800,65055023,203,203,203,203,1
20241101,131700,65054820,204,204,204,204,35
20241101,131600,65047680,203,203,203,203,0
20241101,131500,65047680,203,203,203,203,0
20241101,131400,65047680,203,203,203,203,0
20241101,131300,65047680,203,203,203,203,0
20241101,131200,65047680,203,203,203,203,0
20241101,131100,65047680,203,203,203,203,0
20241101,131000,65047680,203,203,203,203,0
20241101,130900,65047680,203,203,203,203,0
20241101,130800,65047680,203,203,203,203,12383
20241101,130700,62533931,204,204,204,204,0
20241101,130600,62533931,204,204,204,204,400
20241101,130500,62452331,204,204,204,204,37
20241101,130400,62444783,204,204,204,204,100
20241101,130300,62424383,204,204,204,204,0
20241101,130200,62424383,204,204,204,204,0
20241101,130100,62424383,204,204,204,204,21
20241101,130000,62420099,204,204,204,204,100
20241101,125900,62399699,204,204,204,204,0
20241101,125800,62399699,204,204,204,204,250
20241101,125700,62348699,204,204,204,204,1
20241101,125600,62348495,203,203,203,203,0
20241101,125500,62348495,203,204,204,203,1040
20241101,125400,62137365,203,203,203,203,0
20241101,125300,62137365,203,203,203,203,0
20241101,125200,62137365,203,203,203,203,0
20241101,125100,62137365,203,203,203,203,0
20241101,125000,62137365,203,203,203,203,5650
20241101,124900,60990415,203,203,203,203,583
20241101,124800,60872066,204,204,204,204,1
20241101,124700,60871862,204,204,204,204,5
20241101,124600,60870842,204,204,204,204,0
20241101,124500,60870842,204,204,204,203,14
20241101,124400,60867988,204,204,204,204,49
20241101,124300,60857992,204,204,204,204,10
20241101,124200,60855952,204,204,204,204,20
20241101,124100,60851872,204,204,204,204,10
20241101,124000,60849832,204,204,204,204,496
20241101,123900,60748648,204,204,204,204,515
20241101,123800,60643588,203,203,203,203,0
20241101,123700,60643588,203,203,203,203,0
20241101,123600,60643588,203,203,203,203,0
20241101,123500,60643588,203,203,203,203,0
20241101,123400,60643588,203,203,203,203,12309
20241101,123300,58144861,203,203,203,203,0
20241101,123200,58144861,203,203,203,203,3537
20241101,123100,57426850,203,203,203,203,100
20241101,123000,57406550,204,204,204,204,100
20241101,122900,57386150,204,204,204,204,2
20241101,122800,57385742,204,204,204,204,0
20241101,122700,57385742,204,204,204,204,258
20241101,122600,57333110,205,208,208,204,29175
20241101,122500,51349962,206,208,209,204,57404
20241101,122400,39494348,206,206,207,205,19478
20241101,122300,35475045,205,205,205,205,6464
20241101,122200,34149925,204,203,204,203,2125
20241101,122100,33718524,202,202,202,202,0
20241101,122000,33718524,202,202,202,202,0
20241101,121900,33718524,202,202,202,202,20
20241101,121800,33714484,203,202,203,202,2
20241101,121700,33714079,203,202,203,202,2
20241101,121600,33713674,203,203,203,203,1
20241101,121500,33713471,202,202,202,202,0
20241101,121400,33713471,202,202,202,202,12700
20241101,121300,31148071,201,201,201,201,5650
20241101,121200,30012421,201,201,201,201,0
20241101,121100,30012421,201,201,201,201,16
20241101,121000,30009205,201,201,201,201,479
20241101,120900,29912926,202,202,202,202,0
20241101,120800,29912926,202,202,202,202,0
20241101,120700,29912926,202,202,202,202,0
20241101,120600,29912926,202,202,202,202,0
20241101,120500,29912926,202,201,202,201,52
20241101,120400,29902423,202,202,202,202,741
20241101,120300,29752741,201,201,201,201,1
20241101,120200,29752540,201,201,202,201,2002
20241101,120100,29350137,201,202,202,201,2001
20241101,120000,28947935,201,201,201,201,0
20241101,115900,28947935,201,201,201,201,0
20241101,115800,28947935,201,202,202,201,6009
20241101,115700,27740076,202,202,202,202,0
20241101,115600,27740076,202,202,202,202,1
20241101,115500,27739874,201,201,201,201,0
20241101,115400,27739874,201,201,201,201,0
20241101,115300,27739874,201,201,201,201,4
20241101,115200,27739070,201,201,201,201,5
20241101,115100,27738065,201,201,201,201,0
20241101,115000,27738065,201,201,201,201,0
20241101,114900,27738065,201,201,201,201,850
20241101,114800,27567215,202,202,202,202,3
20241101,114700,27566609,202,202,202,202,651
20241101,114600,27435107,202,202,202,202,0
20241101,114500,27435107,202,202,202,202,0
20241101,114400,27435107,202,202,202,202,60
20241101,114300,27422987,201,201,201,201,0
20241101,114200,27422987,201,201,201,201,0
20241101,114100,27422987,201,201,201,201,24
20241101,114000,27418163,201,201,201,201,1
20241101,113900,27417962,202,202,202,202,101
20241101,113800,27397560,201,202,202,201,203
20241101,113700,27356556,202,201,202,201,490
20241101,113600,27258065,202,202,202,202,1
20241101,113500,27257863,201,202,202,201,2
20241101,113400,27257460,201,202,202,201,3
20241101,113300,27256856,202,202,202,202,2
20241101,113200,27256452,202,202,202,202,0
20241101,113100,27256452,202,202,202,202,38
20241101,113000,27248776,201,201,201,201,0
20241101,112900,27248776,201,201,201,201,0
20241101,112800,27248776,201,201,201,201,0
20241101,112700,27248776,201,201,201,201,1
20241101,112600,27248575,201,201,201,201,0
20241101,112500,27248575,201,201,201,201,0
20241101,112400,27248575,201,201,201,201,0
20241101,112300,27248575,201,201,201,201,0
20241101,112200,27248575,201,202,202,201,4000
20241101,112100,26442575,201,201,201,201,1
20241101,112000,26442374,202,202,202,202,0
20241101,111900,26442374,202,202,202,202,1
20241101,111800,26442172,201,201,201,201,0
20241101,111700,26442172,201,201,201,201,0
20241101,111600,26442172,201,202,202,201,2
20241101,111500,26441769,201,201,201,201,0
20241101,111400,26441769,201,201,201,201,0
20241101,111300,26441769,201,202,202,201,2
20241101,111200,26441366,201,201,201,201,0
20241101,111100,26441366,201,201,201,201,0
20241101,111000,26441366,201,201,201,201,100
20241101,110900,26421266,201,201,201,201,0
20241101,110800,26421266,201,201,201,201,1097
20241101,110700,26200769,201,201,201,201,10
20241101,110600,26198759,202,202,202,202,0
20241101,110500,26198759,202,202,202,202,0
20241101,110400,26198759,202,202,202,202,23
20241101,110300,26194113,202,202,202,202,0
20241101,110200,26194113,202,202,202,202,0
20241101,110100,26194113,202,202,202,202,10
20241101,110000,26192093,201,200,201,200,34
20241101,105900,26185292,200,200,200,200,0
20241101,105800,26185292,200,200,200,200,2000
20241101,105700,25785292,200,200,200,200,0
20241101,105600,25785292,200,200,200,200,1592
20241101,105500,25466892,200,200,200,200,500
20241101,105400,25366892,200,200,200,200,1014
20241101,105300,25164092,202,202,202,202,1
20241101,105200,25163890,202,202,202,202,0
20241101,105100,25163890,202,202,202,202,0
20241101,105000,25163890,202,202,202,202,1
20241101,104900,25163688,200,201,201,200,501
20241101,104800,25062988,200,200,200,200,0
20241101,104700,25062988,200,200,200,200,1
20241101,104600,25062788,202,202,202,202,1
20241101,104500,25062586,201,201,201,201,0
20241101,104400,25062586,201,201,201,201,0
20241101,104300,25062586,201,201,201,201,0
20241101,104200,25062586,201,201,201,201,131
20241101,104100,25036255,200,200,200,200,0
20241101,104000,25036255,200,200,200,200,1
20241101,103900,25036055,202,202,202,202,111
20241101,103800,25013633,202,202,202,202,0
20241101,103700,25013633,202,202,202,202,0
20241101,103600,25013633,202,202,202,202,0
20241101,103500,25013633,202,202,202,202,1943
20241101,103400,24621147,202,202,202,202,0
20241101,103300,24621147,202,202,202,202,80
20241101,103200,24604987,202,202,202,202,1
20241101,103100,24604785,202,202,202,202,20
20241101,103000,24600745,200,201,201,200,12102
20241101,102900,22168244,201,201,201,201,0
20241101,102800,22168244,201,201,201,201,0
20241101,102700,22168244,201,201,201,201,206
20241101,102600,22126838,201,201,201,201,1
20241101,102500,22126637,200,201,201,200,6
20241101,102400,22125432,200,201,201,200,22
20241101,102300,22121011,201,200,201,200,32
20241101,102200,22114581,201,201,201,201,6
20241101,102100,22113375,201,201,201,201,18
20241101,102000,22109757,201,201,201,201,46
20241101,101900,22100511,201,201,201,201,739
20241101,101800,21951972,201,201,201,200,800
20241101,101700,21791772,201,201,201,201,27
20241101,101600,21786345,201,201,201,201,0
20241101,101500,21786345,201,201,201,201,6
20241101,101400,21785139,200,201,201,200,24070
20241101,101300,16971138,200,201,201,200,310
20241101,101200,16908838,201,201,201,201,321
20241101,101100,16844317,201,202,202,201,423
20241101,101000,16759293,202,202,202,202,30
20241101,100900,16753233,202,202,202,202,0
20241101,100800,16753233,202,201,202,201,144
20241101,100700,16724254,201,201,201,201,2505
20241101,100600,16220749,201,201,201,201,5
20241101,100500,16219744,201,204,204,201,21479
20241101,100400,11899464,204,204,204,204,0
20241101,100300,11899464,204,204,204,204,10
20241101,100200,11897424,204,203,204,203,108
20241101,100100,11875393,204,206,206,204,330
20241101,100000,11808053,204,204,204,204,12576
20241101,095900,9242549,204,206,206,204,267
20241101,095800,9187681,206,206,206,206,504
20241101,095700,9083857,206,206,206,206,1000
20241101,095600,8877857,206,205,206,205,3600
20241101,095500,8138857,205,205,205,205,20
20241101,095400,8134757,205,205,205,205,3
20241101,095300,8134142,205,205,205,205,14
20241101,095200,8131272,204,204,204,204,0
20241101,095100,8131272,204,204,204,204,0
20241101,095000,8131272,204,204,204,204,0
20241101,094900,8131272,204,204,204,202,5198
20241101,094800,7070882,204,202,204,202,8976
20241101,094700,5248735,203,203,203,203,3170
20241101,094600,4605225,203,203,203,202,1538
20241101,094500,4293012,203,202,203,202,23
20241101,094400,4288344,203,203,203,203,52
20241101,094300,4277788,203,203,203,202,1011
20241101,094200,4072556,203,202,203,201,501
20241101,094100,3970995,202,202,202,202,1
20241101,094000,3970793,203,203,203,203,1
20241101,093900,3970590,202,202,202,202,0
20241101,093800,3970590,202,202,202,202,0
20241101,093700,3970590,202,203,203,202,2
20241101,093600,3970185,202,203,203,202,2
20241101,093500,3969780,202,202,202,202,1
20241101,093400,3969578,201,201,201,201,0
20241101,093300,3969578,201,201,201,201,449
20241101,093200,3879329,203,203,203,203,1
20241101,093100,3879126,201,203,203,201,2
20241101,093000,3878722,202,203,203,201,395
20241101,092900,3799148,203,202,203,202,5
20241101,092800,3798134,203,203,203,203,2
20241101,092700,3797728,201,203,203,201,2460
20241101,092600,3299231,202,202,202,201,672
20241101,092500,3163735,201,201,201,201,0
20241101,092400,3163735,201,201,201,201,0
20241101,092300,3163735,201,201,201,201,0
20241101,092200,3163735,201,201,201,201,1
20241101,092100,3163534,202,202,202,202,1
20241101,092000,3163332,201,201,201,201,1
20241101,091900,3163131,202,202,202,202,29
20241101,091800,3157273,202,202,202,202,624
20241101,091700,3031225,201,202,202,201,6141
20241101,091600,1791083,203,203,203,202,9
20241101,091500,1789257,202,203,203,202,104
20241101,091400,1768245,203,203,203,203,20
20241101,091300,1764185,202,202,202,202,180
20241101,091200,1727825,202,202,202,202,50
20241101,091100,1717725,202,202,202,202,40
20241101,091000,1709645,203,203,203,202,90
20241101,090900,1691377,203,202,203,202,4164
20241101,090800,849983,202,202,202,202,181
20241101,090700,813421,202,203,203,202,1202
20241101,090600,570337,203,203,203,203,0
20241101,090500,570337,203,203,203,203,0
20241101,090400,570337,203,204,204,203,9
20241101,090300,568502,204,204,204,204,3
20241101,090200,567890,204,204,204,204,2
20241101,090100,567482,204,204,204,203,926
20241101,090000,379001,203,203,203,203,1867