stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241104,203400,64006872,446,446,446,446,373
20241104,203300,64006872,446,446,446,446,0
20241104,203200,64006872,446,446,446,446,0
20241104,203100,64006872,446,446,446,446,0
20241104,203000,64006872,446,446,446,446,0
20241104,202900,64006872,446,446,446,446,0
20241104,202800,64006872,446,446,446,446,0
20241104,202700,64006872,446,446,446,446,0
20241104,202600,64006872,446,446,446,446,0
20241104,202500,64006872,446,446,446,446,0
20241104,202400,64006872,446,446,446,446,0
20241104,202300,64006872,446,446,446,446,0
20241104,202200,64006872,446,446,446,446,0
20241104,202100,64006872,446,446,446,446,0
20241104,202000,64006872,446,446,446,446,0
20241104,201900,64006872,446,446,446,446,0
20241104,201800,64006872,446,446,446,446,0
20241104,201700,64006872,446,446,446,446,0
20241104,201600,64006872,446,446,446,446,0
20241104,201500,64006872,446,446,446,446,0
20241104,201400,64006872,446,446,446,446,0
20241104,201300,64006872,446,446,446,446,0
20241104,201200,64006872,446,446,446,446,0
20241104,201100,64006872,446,446,446,446,0
20241104,201000,64006872,446,446,446,446,0
20241104,200900,64006872,446,446,446,446,0
20241104,200800,64006872,446,446,446,446,0
20241104,200700,64006872,446,446,446,446,0
20241104,200600,64006872,446,446,446,446,0
20241104,200500,64006872,446,446,446,446,0
20241104,200400,64006872,446,446,446,446,373
20241104,200300,64006872,446,446,446,446,0
20241104,200200,64006872,446,446,446,446,0
20241104,200100,64006872,446,446,446,446,0
20241104,200000,64006872,446,446,446,446,0
20241104,195900,64006872,446,446,446,446,0
20241104,195800,64006872,446,446,446,446,0
20241104,195700,64006872,446,446,446,446,0
20241104,195600,64006872,446,446,446,446,0
20241104,195500,64006872,446,446,446,446,0
20241104,195400,64006872,446,446,446,446,0
20241104,195300,64006872,446,446,446,446,0
20241104,195200,64006872,446,446,446,446,0
20241104,195100,64006872,446,446,446,446,0
20241104,195000,64006872,446,446,446,446,0
20241104,194900,64006872,446,446,446,446,0
20241104,194800,64006872,446,446,446,446,0
20241104,194700,64006872,446,446,446,446,0
20241104,194600,64006872,446,446,446,446,0
20241104,194500,64006872,446,446,446,446,0
20241104,194400,64006872,446,446,446,446,0
20241104,194300,64006872,446,446,446,446,0
20241104,194200,64006872,446,446,446,446,0
20241104,194100,64006872,446,446,446,446,0
20241104,194000,64006872,446,446,446,446,0
20241104,193900,64006872,446,446,446,446,0
20241104,193800,64006872,446,446,446,446,0
20241104,193700,64006872,446,446,446,446,0
20241104,193600,64006872,446,446,446,446,0
20241104,193500,64006872,446,446,446,446,0
20241104,193400,64006872,446,446,446,446,373
20241104,193300,64006872,446,446,446,446,0
20241104,193200,64006872,446,446,446,446,0
20241104,193100,64006872,446,446,446,446,0
20241104,193000,64006872,446,446,446,446,0
20241104,192900,64006872,446,446,446,446,0
20241104,192800,64006872,446,446,446,446,0
20241104,192700,64006872,446,446,446,446,0
20241104,192600,64006872,446,446,446,446,0
20241104,192500,64006872,446,446,446,446,0
20241104,192400,64006872,446,446,446,446,0
20241104,192300,64006872,446,446,446,446,0
20241104,192200,64006872,446,446,446,446,0
20241104,192100,64006872,446,446,446,446,0
20241104,192000,64006872,446,446,446,446,0
20241104,191900,64006872,446,446,446,446,0
20241104,191800,64006872,446,446,446,446,0
20241104,191700,64006872,446,446,446,446,0
20241104,191600,64006872,446,446,446,446,0
20241104,191500,64006872,446,446,446,446,0
20241104,191400,64006872,446,446,446,446,0
20241104,191300,64006872,446,446,446,446,0
20241104,191200,64006872,446,446,446,446,0
20241104,191100,64006872,446,446,446,446,0
20241104,191000,64006872,446,446,446,446,0
20241104,190900,64006872,446,446,446,446,0
20241104,190800,64006872,446,446,446,446,0
20241104,190700,64006872,446,446,446,446,0
20241104,190600,64006872,446,446,446,446,0
20241104,190500,64006872,446,446,446,446,0
20241104,190400,64006872,446,446,446,446,373
20241104,190300,64006872,446,446,446,446,0
20241104,190200,64006872,446,446,446,446,0
20241104,190100,64006872,446,446,446,446,0
20241104,190000,64006872,446,446,446,446,0
20241104,185900,64006872,446,446,446,446,0
20241104,185800,64006872,446,446,446,446,0
20241104,185700,64006872,446,446,446,446,0
20241104,185600,64006872,446,446,446,446,0
20241104,185500,64006872,446,446,446,446,0
20241104,185400,64006872,446,446,446,446,0
20241104,185300,64006872,446,446,446,446,0
20241104,185200,64006872,446,446,446,446,0
20241104,185100,64006872,446,446,446,446,0
20241104,185000,64006872,446,446,446,446,0
20241104,184900,64006872,446,446,446,446,0
20241104,184800,64006872,446,446,446,446,0
20241104,184700,64006872,446,446,446,446,0
20241104,184600,64006872,446,446,446,446,0
20241104,184500,64006872,446,446,446,446,0
20241104,184400,64006872,446,446,446,446,0
20241104,184300,64006872,446,446,446,446,0
20241104,184200,64006872,446,446,446,446,0
20241104,184100,64006872,446,446,446,446,0
20241104,184000,64006872,446,446,446,446,0
20241104,183900,64006872,446,446,446,446,0
20241104,183800,64006872,446,446,446,446,0
20241104,183700,64006872,446,446,446,446,0
20241104,183600,64006872,446,446,446,446,0
20241104,183500,64006872,446,446,446,446,0
20241104,183400,64006872,446,446,446,446,373
20241104,183300,64006872,446,446,446,446,0
20241104,183200,64006872,446,446,446,446,0
20241104,183100,64006872,446,446,446,446,0
20241104,183000,64006872,446,446,446,446,0
20241104,182900,64006872,446,446,446,446,0
20241104,182800,64006872,446,446,446,446,0
20241104,182700,64006872,446,446,446,446,0
20241104,182600,64006872,446,446,446,446,0
20241104,182500,64006872,446,446,446,446,0
20241104,182400,64006872,446,446,446,446,0
20241104,182300,64006872,446,446,446,446,0
20241104,182200,64006872,446,446,446,446,0
20241104,182100,64006872,446,446,446,446,0
20241104,182000,64006872,446,446,446,446,0
20241104,181900,64006872,446,446,446,446,0
20241104,181800,64006872,446,446,446,446,0
20241104,181700,64006872,446,446,446,446,0
20241104,181600,64006872,446,446,446,446,0
20241104,181500,64006872,446,446,446,446,0
20241104,181400,64006872,446,446,446,446,0
20241104,181300,64006872,446,446,446,446,0
20241104,181200,64006872,446,446,446,446,0
20241104,181100,64006872,446,446,446,446,0
20241104,181000,64006872,446,446,446,446,0
20241104,180900,64006872,446,446,446,446,0
20241104,180800,64006872,446,446,446,446,0
20241104,180700,64006872,446,446,446,446,0
20241104,180600,64006872,446,446,446,446,0
20241104,180500,64006872,446,446,446,446,0
20241104,180400,64006872,446,446,446,446,373
20241104,180300,64006872,446,446,446,446,0
20241104,180200,64006872,446,446,446,446,0
20241104,180100,64006872,446,446,446,446,0
20241104,180000,64006872,446,446,446,446,0
20241104,175900,64006872,446,446,446,446,0
20241104,175800,64006872,446,446,446,446,0
20241104,175700,64006872,446,446,446,446,0
20241104,175600,64006872,446,446,446,446,0
20241104,175500,64006872,446,446,446,446,0
20241104,175400,64006872,446,446,446,446,0
20241104,175300,64006872,446,446,446,446,0
20241104,175200,64006872,446,446,446,446,0
20241104,175100,64006872,446,446,446,446,0
20241104,175000,64006872,446,446,446,446,0
20241104,174900,64006872,446,446,446,446,0
20241104,174800,64006872,446,446,446,446,0
20241104,174700,64006872,446,446,446,446,0
20241104,174600,64006872,446,446,446,446,0
20241104,174500,64006872,446,446,446,446,0
20241104,174400,64006872,446,446,446,446,0
20241104,174300,64006872,446,446,446,446,0
20241104,174200,64006872,446,446,446,446,0
20241104,174100,64006872,446,446,446,446,0
20241104,174000,64006872,446,446,446,446,0
20241104,173900,64006872,446,446,446,446,0
20241104,173800,64006872,446,446,446,446,0
20241104,173700,64006872,446,446,446,446,0
20241104,173600,64006872,446,446,446,446,0
20241104,173500,64006872,446,446,446,446,0
20241104,173400,64006872,446,446,446,446,373
20241104,173300,64006872,446,446,446,446,0
20241104,173200,64006872,446,446,446,446,0
20241104,173100,64006872,446,446,446,446,0
20241104,173000,64006872,446,446,446,446,0
20241104,172900,64006872,446,446,446,446,0
20241104,172800,64006872,446,446,446,446,0
20241104,172700,64006872,446,446,446,446,0
20241104,172600,64006872,446,446,446,446,0
20241104,172500,64006872,446,446,446,446,0
20241104,172400,64006872,446,446,446,446,0
20241104,172300,64006872,446,446,446,446,0
20241104,172200,64006872,446,446,446,446,0
20241104,172100,64006872,446,446,446,446,0
20241104,172000,64006872,446,446,446,446,0
20241104,171900,64006872,446,446,446,446,0
20241104,171800,64006872,446,446,446,446,0
20241104,171700,64006872,446,446,446,446,0
20241104,171600,64006872,446,446,446,446,0
20241104,171500,64006872,446,446,446,446,0
20241104,171400,64006872,446,446,446,446,0
20241104,171300,64006872,446,446,446,446,0
20241104,171200,64006872,446,446,446,446,0
20241104,171100,64006872,446,446,446,446,0
20241104,171000,64006872,446,446,446,446,0
20241104,170900,64006872,446,446,446,446,0
20241104,170800,64006872,446,446,446,446,0
20241104,170700,64006872,446,446,446,446,0
20241104,170600,64006872,446,446,446,446,0
20241104,170500,64006872,446,446,446,446,0
20241104,170400,64006872,446,446,446,446,373
20241104,170300,64006872,446,446,446,446,0
20241104,170200,64006872,446,446,446,446,0
20241104,170100,64006872,446,446,446,446,0
20241104,170000,64006872,446,446,446,446,0
20241104,165900,64006872,446,446,446,446,0
20241104,165800,64006872,446,446,446,446,0
20241104,165700,64006872,446,446,446,446,0
20241104,165600,64006872,446,446,446,446,0
20241104,165500,64006872,446,446,446,446,0
20241104,165400,64006872,446,446,446,446,0
20241104,165300,64006872,446,446,446,446,0
20241104,165200,64006872,446,446,446,446,0
20241104,165100,64006872,446,446,446,446,0
20241104,165000,64006872,446,446,446,446,0
20241104,164900,64006872,446,446,446,446,0
20241104,164800,64006872,446,446,446,446,0
20241104,164700,64006872,446,446,446,446,0
20241104,164600,64006872,446,446,446,446,0
20241104,164500,64006872,446,446,446,446,0
20241104,164400,64006872,446,446,446,446,0
20241104,164300,64006872,446,446,446,446,0
20241104,164200,64006872,446,446,446,446,0
20241104,164100,64006872,446,446,446,446,0
20241104,164000,64006872,446,446,446,446,0
20241104,163900,64006872,446,446,446,446,0
20241104,163800,64006872,446,446,446,446,0
20241104,163700,64006872,446,446,446,446,0
20241104,163600,64006872,446,446,446,446,0
20241104,163500,64006872,446,446,446,446,0
20241104,163400,64006872,446,446,446,446,373
20241104,163300,64006872,446,446,446,446,0
20241104,163200,64006872,446,446,446,446,0
20241104,163100,64006872,446,446,446,446,0
20241104,163000,64006872,446,446,446,446,0
20241104,162900,64006872,446,446,446,446,0
20241104,162800,64006872,446,446,446,446,0
20241104,162700,64006872,446,446,446,446,0
20241104,162600,64006872,446,446,446,446,0
20241104,162500,64006872,446,446,446,446,0
20241104,162400,64006872,446,446,446,446,0
20241104,162300,64006872,446,446,446,446,0
20241104,162200,64006872,446,446,446,446,0
20241104,162100,64006872,446,446,446,446,0
20241104,162000,64006872,446,446,446,446,0
20241104,161900,64006872,446,446,446,446,0
20241104,161800,64006872,446,446,446,446,0
20241104,161700,64006872,446,446,446,446,0
20241104,161600,64006872,446,446,446,446,0
20241104,161500,64006872,446,446,446,446,0
20241104,161400,64006872,446,446,446,446,0
20241104,161300,64006872,446,446,446,446,0
20241104,161200,64006872,446,446,446,446,0
20241104,161100,64006872,446,446,446,446,0
20241104,161000,64006872,446,446,446,446,0
20241104,160900,64006872,446,446,446,446,0
20241104,160800,64006872,446,446,446,446,0
20241104,160700,64006872,446,446,446,446,0
20241104,160600,64006872,446,446,446,446,0
20241104,160500,64006872,446,446,446,446,0
20241104,160400,64006872,446,446,446,446,373
20241104,160300,64006872,446,446,446,446,0
20241104,160200,64006872,446,446,446,446,0
20241104,160100,64006872,446,446,446,446,0
20241104,160000,64006872,446,446,446,446,0
20241104,155900,64006872,446,446,446,446,0
20241104,155800,64006872,446,446,446,446,0
20241104,155700,64006872,446,446,446,446,0
20241104,155600,64006872,446,446,446,446,0
20241104,155500,64006872,446,446,446,446,0
20241104,155400,64006872,446,446,446,446,0
20241104,155300,64006872,446,446,446,446,0
20241104,155200,64006872,446,446,446,446,0
20241104,155100,64006872,446,446,446,446,0
20241104,155000,64006872,446,446,446,446,0
20241104,154900,64006872,446,446,446,446,0
20241104,154800,64006872,446,446,446,446,0
20241104,154700,64006872,446,446,446,446,0
20241104,154600,64006872,446,446,446,446,0
20241104,154500,64006872,446,446,446,446,0
20241104,154400,64006872,446,446,446,446,0
20241104,154300,64006872,446,446,446,446,0
20241104,154200,64006872,446,446,446,446,0
20241104,154100,64006872,446,446,446,446,0
20241104,154000,64006872,446,446,446,446,0
20241104,153900,64006872,446,446,446,446,0
20241104,153800,64006872,446,446,446,446,0
20241104,153700,64006872,446,446,446,446,0
20241104,153600,64006872,446,446,446,446,0
20241104,153500,64006872,446,446,446,446,0
20241104,153400,64006872,446,446,446,446,373
20241104,153300,64006872,446,446,446,446,0
20241104,153200,64006872,446,446,446,446,0
20241104,153100,64006872,446,446,446,446,0
20241104,153000,64006872,446,446,446,446,373
20241104,152900,63840514,445,445,445,445,0
20241104,152800,63840514,445,445,445,445,0
20241104,152700,63840514,445,445,445,445,0
20241104,152600,63840514,445,445,445,445,0
20241104,152500,63840514,445,445,445,445,0
20241104,152400,63840514,445,445,445,445,0
20241104,152300,63840514,445,445,445,445,0
20241104,152200,63840514,445,445,445,445,0
20241104,152100,63840514,445,445,445,445,0
20241104,152000,63840514,445,445,445,445,0
20241104,151900,63840514,445,443,445,443,930
20241104,151800,63427608,443,443,443,443,0
20241104,151700,63427608,443,442,443,442,272
20241104,151600,63307382,443,443,443,443,0
20241104,151500,63307382,443,443,443,443,0
20241104,151400,63307382,443,443,443,443,0
20241104,151300,63307382,443,443,443,443,0
20241104,151200,63307382,443,443,443,443,0
20241104,151100,63307382,443,443,443,443,0
20241104,151000,63307382,443,442,443,442,288
20241104,150900,63180074,443,443,443,443,0
20241104,150800,63180074,443,443,443,443,0
20241104,150700,63180074,443,443,443,443,0
20241104,150600,63180074,443,443,443,443,0
20241104,150500,63180074,443,443,443,443,0
20241104,150400,63180074,443,443,443,443,0
20241104,150300,63180074,443,443,443,443,0
20241104,150200,63180074,443,443,443,443,0
20241104,150100,63180074,443,443,443,443,0
20241104,150000,63180074,443,443,443,443,0
20241104,145900,63180074,443,443,443,443,0
20241104,145800,63180074,443,443,443,443,0
20241104,145700,63180074,443,443,443,443,0
20241104,145600,63180074,443,443,443,443,0
20241104,145500,63180074,443,443,443,443,0
20241104,145400,63180074,443,443,443,443,0
20241104,145300,63180074,443,443,443,443,0
20241104,145200,63180074,443,443,443,443,0
20241104,145100,63180074,443,443,443,443,0
20241104,145000,63180074,443,443,443,443,0
20241104,144900,63180074,443,443,443,443,0
20241104,144800,63180074,443,443,443,443,0
20241104,144700,63180074,443,443,443,443,4
20241104,144600,63178302,443,443,443,443,0
20241104,144500,63178302,443,443,443,443,0
20241104,144400,63178302,443,443,443,443,0
20241104,144300,63178302,443,443,443,443,0
20241104,144200,63178302,443,443,443,443,0
20241104,144100,63178302,443,443,443,443,0
20241104,144000,63178302,443,443,443,443,0
20241104,143900,63178302,443,443,443,443,0
20241104,143800,63178302,443,443,443,443,0
20241104,143700,63178302,443,443,443,443,0
20241104,143600,63178302,443,443,443,443,0
20241104,143500,63178302,443,443,443,443,0
20241104,143400,63178302,443,443,443,443,0
20241104,143300,63178302,443,443,443,443,0
20241104,143200,63178302,443,443,443,443,0
20241104,143100,63178302,443,443,443,443,0
20241104,143000,63178302,443,443,443,443,0
20241104,142900,63178302,443,443,443,443,0
20241104,142800,63178302,443,442,443,442,21
20241104,142700,63169019,443,443,443,443,0
20241104,142600,63169019,443,442,443,441,398
20241104,142500,62993142,442,442,442,442,0
20241104,142400,62993142,442,442,442,442,0
20241104,142300,62993142,442,442,442,442,0
20241104,142200,62993142,442,442,442,442,0
20241104,142100,62993142,442,442,442,442,0
20241104,142000,62993142,442,442,442,442,0
20241104,141900,62993142,442,442,442,442,0
20241104,141800,62993142,442,442,442,442,0
20241104,141700,62993142,442,442,442,442,0
20241104,141600,62993142,442,442,442,442,0
20241104,141500,62993142,442,442,442,442,0
20241104,141400,62993142,442,442,442,442,0
20241104,141300,62993142,442,442,442,442,0
20241104,141200,62993142,442,442,442,442,0
20241104,141100,62993142,442,442,442,442,0
20241104,141000,62993142,442,442,442,442,0
20241104,140900,62993142,442,442,442,442,0
20241104,140800,62993142,442,442,442,442,0
20241104,140700,62993142,442,442,442,442,0
20241104,140600,62993142,442,442,442,442,0
20241104,140500,62993142,442,442,442,442,0
20241104,140400,62993142,442,442,442,442,0
20241104,140300,62993142,442,442,442,442,0
20241104,140200,62993142,442,442,442,442,0
20241104,140100,62993142,442,442,442,442,0
20241104,140000,62993142,442,442,442,442,0
20241104,135900,62993142,442,442,442,442,0
20241104,135800,62993142,442,442,442,442,0
20241104,135700,62993142,442,442,442,442,0
20241104,135600,62993142,442,442,442,442,1
20241104,135500,62992700,442,442,442,442,0
20241104,135400,62992700,442,442,442,442,0
20241104,135300,62992700,442,442,442,442,0
20241104,135200,62992700,442,442,442,442,0
20241104,135100,62992700,442,442,442,442,0
20241104,135000,62992700,442,442,442,442,0
20241104,134900,62992700,442,442,442,442,5
20241104,134800,62990490,442,442,442,442,250
20241104,134700,62879990,442,442,442,442,0
20241104,134600,62879990,442,442,442,442,100
20241104,134500,62835790,442,442,442,442,200
20241104,134400,62747390,442,442,442,442,0
20241104,134300,62747390,442,442,442,442,10
20241104,134200,62742970,442,442,442,442,0
20241104,134100,62742970,442,442,442,442,160
20241104,134000,62672250,442,442,442,442,0
20241104,133900,62672250,442,442,442,442,0
20241104,133800,62672250,442,442,442,442,0
20241104,133700,62672250,442,442,442,442,0
20241104,133600,62672250,442,442,442,442,0
20241104,133500,62672250,442,442,442,442,0
20241104,133400,62672250,442,442,442,442,0
20241104,133300,62672250,442,442,442,442,0
20241104,133200,62672250,442,442,442,442,0
20241104,133100,62672250,442,442,442,442,0
20241104,133000,62672250,442,442,442,442,181
20241104,132900,62592248,442,442,442,442,8
20241104,132800,62588712,442,442,442,442,0
20241104,132700,62588712,442,442,442,442,0
20241104,132600,62588712,442,442,442,442,10
20241104,132500,62584292,442,441,442,441,2
20241104,132400,62583409,442,442,442,442,0
20241104,132300,62583409,442,442,442,442,0
20241104,132200,62583409,442,440,442,439,41
20241104,132100,62565405,442,442,442,442,0
20241104,132000,62565405,442,442,442,442,0
20241104,131900,62565405,442,442,442,442,0
20241104,131800,62565405,442,442,442,442,0
20241104,131700,62565405,442,442,442,442,0
20241104,131600,62565405,442,442,442,442,0
20241104,131500,62565405,442,442,442,442,1002
20241104,131400,62122521,443,443,443,443,0
20241104,131300,62122521,443,443,443,443,0
20241104,131200,62122521,443,443,443,443,0
20241104,131100,62122521,443,443,443,443,0
20241104,131000,62122521,443,443,443,443,0
20241104,130900,62122521,443,443,443,443,0
20241104,130800,62122521,443,443,443,443,0
20241104,130700,62122521,443,443,443,443,0
20241104,130600,62122521,443,443,443,443,1
20241104,130500,62122078,443,443,443,443,0
20241104,130400,62122078,443,443,443,443,0
20241104,130300,62122078,443,443,443,443,0
20241104,130200,62122078,443,443,443,443,133
20241104,130100,62063159,443,443,443,443,0
20241104,130000,62063159,443,443,443,443,5
20241104,125900,62060944,443,443,443,443,0
20241104,125800,62060944,443,443,443,443,1
20241104,125700,62060501,440,440,440,440,0
20241104,125600,62060501,440,440,440,440,0
20241104,125500,62060501,440,440,440,440,0
20241104,125400,62060501,440,440,440,440,8
20241104,125300,62056981,443,443,443,443,0
20241104,125200,62056981,443,443,443,443,0
20241104,125100,62056981,443,443,443,443,1
20241104,125000,62056538,439,439,439,439,0
20241104,124900,62056538,439,439,439,439,150
20241104,124800,61990688,443,443,443,443,0
20241104,124700,61990688,443,443,443,443,0
20241104,124600,61990688,443,443,443,443,0
20241104,124500,61990688,443,443,443,443,227
20241104,124400,61890127,442,441,442,441,2536
20241104,124300,60769501,441,440,441,440,453
20241104,124200,60569827,440,440,440,440,0
20241104,124100,60569827,440,440,440,440,0
20241104,124000,60569827,440,440,440,440,0
20241104,123900,60569827,440,440,440,440,0
20241104,123800,60569827,440,440,440,440,0
20241104,123700,60569827,440,440,440,440,0
20241104,123600,60569827,440,440,440,440,0
20241104,123500,60569827,440,440,440,440,1
20241104,123400,60569387,441,441,441,441,0
20241104,123300,60569387,441,441,441,441,0
20241104,123200,60569387,441,441,441,441,0
20241104,123100,60569387,441,441,441,441,0
20241104,123000,60569387,441,441,441,441,0
20241104,122900,60569387,441,441,441,441,0
20241104,122800,60569387,441,441,441,441,0
20241104,122700,60569387,441,441,441,441,0
20241104,122600,60569387,441,441,441,441,0
20241104,122500,60569387,441,441,441,441,0
20241104,122400,60569387,441,441,441,441,0
20241104,122300,60569387,441,441,441,441,20
20241104,122200,60560567,441,441,441,441,0
20241104,122100,60560567,441,441,441,441,0
20241104,122000,60560567,441,441,441,441,0
20241104,121900,60560567,441,441,441,441,0
20241104,121800,60560567,441,441,441,441,434
20241104,121700,60369173,442,442,442,442,0
20241104,121600,60369173,442,442,442,442,0
20241104,121500,60369173,442,442,442,442,0
20241104,121400,60369173,442,442,442,442,0
20241104,121300,60369173,442,442,442,442,0
20241104,121200,60369173,442,442,442,442,0
20241104,121100,60369173,442,442,442,442,0
20241104,121000,60369173,442,442,442,442,0
20241104,120900,60369173,442,442,442,442,0
20241104,120800,60369173,442,442,442,442,0
20241104,120700,60369173,442,442,442,442,0
20241104,120600,60369173,442,442,442,442,0
20241104,120500,60369173,442,442,442,442,0
20241104,120400,60369173,442,442,442,442,0
20241104,120300,60369173,442,442,442,442,0
20241104,120200,60369173,442,442,442,442,0
20241104,120100,60369173,442,442,442,442,0
20241104,120000,60369173,442,442,442,442,0
20241104,115900,60369173,442,442,442,442,0
20241104,115800,60369173,442,442,442,442,0
20241104,115700,60369173,442,442,442,442,0
20241104,115600,60369173,442,442,442,442,0
20241104,115500,60369173,442,442,442,442,0
20241104,115400,60369173,442,442,442,442,0
20241104,115300,60369173,442,442,442,442,0
20241104,115200,60369173,442,442,442,442,0
20241104,115100,60369173,442,442,442,442,0
20241104,115000,60369173,442,442,442,442,0
20241104,114900,60369173,442,441,442,441,9560
20241104,114800,56153212,441,440,441,440,427
20241104,114700,55965331,440,440,440,440,34
20241104,114600,55950371,440,440,440,440,0
20241104,114500,55950371,440,440,440,440,100
20241104,114400,55906371,440,440,440,440,7000
20241104,114300,52826371,440,440,440,440,0
20241104,114200,52826371,440,440,440,440,0
20241104,114100,52826371,440,440,440,440,20003
20241104,114000,44025051,440,440,440,440,402
20241104,113900,43848171,436,436,436,436,1
20241104,113800,43847735,440,440,440,440,0
20241104,113700,43847735,440,440,440,440,100
20241104,113600,43803735,440,438,440,438,60000
20241104,113500,17426110,438,438,438,438,0
20241104,113400,17426110,438,438,438,438,0
20241104,113300,17426110,438,438,438,438,0
20241104,113200,17426110,438,438,438,438,0
20241104,113100,17426110,438,438,438,438,0
20241104,113000,17426110,438,438,438,438,116
20241104,112900,17375302,438,438,438,438,0
20241104,112800,17375302,438,438,438,438,0
20241104,112700,17375302,438,438,438,438,0
20241104,112600,17375302,438,438,438,438,0
20241104,112500,17375302,438,438,438,438,0
20241104,112400,17375302,438,438,438,438,0
20241104,112300,17375302,438,438,438,438,0
20241104,112200,17375302,438,438,438,438,0
20241104,112100,17375302,438,438,438,438,20
20241104,112000,17366542,439,439,439,439,0
20241104,111900,17366542,439,439,439,439,0
20241104,111800,17366542,439,438,439,438,15
20241104,111700,17359971,438,438,438,438,0
20241104,111600,17359971,438,438,438,438,36
20241104,111500,17344203,439,439,439,439,0
20241104,111400,17344203,439,439,439,439,0
20241104,111300,17344203,439,439,439,439,0
20241104,111200,17344203,439,437,439,437,116
20241104,111100,17293503,437,437,437,437,0
20241104,111000,17293503,437,437,437,437,0
20241104,110900,17293503,437,437,437,437,0
20241104,110800,17293503,437,437,437,437,0
20241104,110700,17293503,437,437,437,437,0
20241104,110600,17293503,437,437,437,437,0
20241104,110500,17293503,437,437,437,437,0
20241104,110400,17293503,437,437,437,437,0
20241104,110300,17293503,437,436,437,436,23
20241104,110200,17283474,435,435,435,435,22
20241104,110100,17273904,437,437,437,437,0
20241104,110000,17273904,437,437,437,435,233
20241104,105900,17172541,435,436,436,435,1088
20241104,105800,16698917,436,436,436,436,578
20241104,105700,16446909,436,436,436,436,0
20241104,105600,16446909,436,436,436,436,50
20241104,105500,16425109,438,438,438,438,0
20241104,105400,16425109,438,438,438,438,0
20241104,105300,16425109,438,438,438,438,0
20241104,105200,16425109,438,438,438,438,0
20241104,105100,16425109,438,438,438,438,3
20241104,105000,16423795,439,439,439,439,0
20241104,104900,16423795,439,439,439,439,0
20241104,104800,16423795,439,439,439,439,0
20241104,104700,16423795,439,439,439,439,0
20241104,104600,16423795,439,439,439,439,811
20241104,104500,16067766,439,439,439,439,30
20241104,104400,16054596,439,439,439,439,2
20241104,104300,16053718,439,439,439,439,1
20241104,104200,16053279,435,436,439,435,136
20241104,104100,15994080,439,439,439,439,0
20241104,104000,15994080,439,439,439,439,0
20241104,103900,15994080,439,439,439,439,0
20241104,103800,15994080,439,439,439,439,0
20241104,103700,15994080,439,439,439,436,12
20241104,103600,15988837,439,439,439,439,0
20241104,103500,15988837,439,439,439,439,0
20241104,103400,15988837,439,439,439,439,0
20241104,103300,15988837,439,439,439,439,0
20241104,103200,15988837,439,439,439,439,0
20241104,103100,15988837,439,439,439,439,0
20241104,103000,15988837,439,439,439,439,0
20241104,102900,15988837,439,439,439,439,0
20241104,102800,15988837,439,439,439,439,0
20241104,102700,15988837,439,439,439,439,0
20241104,102600,15988837,439,439,439,439,0
20241104,102500,15988837,439,439,439,439,8
20241104,102400,15985325,438,438,438,438,227
20241104,102300,15885899,439,439,439,439,0
20241104,102200,15885899,439,439,439,439,0
20241104,102100,15885899,439,439,439,439,0
20241104,102000,15885899,439,439,439,439,0
20241104,101900,15885899,439,438,439,438,8
20241104,101800,15882394,438,438,438,438,30
20241104,101700,15869254,438,438,438,438,310
20241104,101600,15733474,438,438,438,438,0
20241104,101500,15733474,438,437,438,437,120
20241104,101400,15681033,437,437,437,437,0
20241104,101300,15681033,437,437,437,437,0
20241104,101200,15681033,437,437,437,437,0
20241104,101100,15681033,437,437,437,437,3
20241104,101000,15679722,438,438,438,438,0
20241104,100900,15679722,438,438,438,438,0
20241104,100800,15679722,438,438,438,438,0
20241104,100700,15679722,438,438,438,438,0
20241104,100600,15679722,438,438,438,438,0
20241104,100500,15679722,438,438,438,438,0
20241104,100400,15679722,438,438,438,438,0
20241104,100300,15679722,438,438,438,438,0
20241104,100200,15679722,438,438,438,438,1
20241104,100100,15679284,438,438,438,438,0
20241104,100000,15679284,438,438,438,438,0
20241104,095900,15679284,438,438,438,438,5
20241104,095800,15677094,438,438,438,438,0
20241104,095700,15677094,438,438,438,438,14
20241104,095600,15670962,438,438,438,438,0
20241104,095500,15670962,438,438,438,438,0
20241104,095400,15670962,438,438,438,438,0
20241104,095300,15670962,438,438,438,438,0
20241104,095200,15670962,438,438,438,438,0
20241104,095100,15670962,438,438,438,438,1
20241104,095000,15670524,439,439,439,439,0
20241104,094900,15670524,439,438,439,438,1000
20241104,094800,15231634,439,438,439,438,1069
20241104,094700,14762752,438,437,438,437,39
20241104,094600,14745708,437,437,437,437,3
20241104,094500,14744397,437,437,437,437,39
20241104,094400,14727354,438,438,438,438,0
20241104,094300,14727354,438,436,438,429,24807
20241104,094200,4030650,439,439,439,439,0
20241104,094100,4030650,439,439,439,439,0
20241104,094000,4030650,439,439,439,439,0
20241104,093900,4030650,439,439,439,439,0
20241104,093800,4030650,439,439,439,439,1
20241104,093700,4030211,438,438,438,438,0
20241104,093600,4030211,438,438,438,438,0
20241104,093500,4030211,438,438,438,438,0
20241104,093400,4030211,438,438,438,438,1590
20241104,093300,3333791,438,438,438,438,0
20241104,093200,3333791,438,438,438,438,1
20241104,093100,3333353,435,435,435,435,1
20241104,093000,3332918,438,438,438,438,0
20241104,092900,3332918,438,438,438,438,0
20241104,092800,3332918,438,438,438,438,0
20241104,092700,3332918,438,438,438,438,0
20241104,092600,3332918,438,438,438,438,0
20241104,092500,3332918,438,438,438,438,0
20241104,092400,3332918,438,438,438,438,0
20241104,092300,3332918,438,438,438,438,0
20241104,092200,3332918,438,438,438,438,0
20241104,092100,3332918,438,436,438,436,1000
20241104,092000,2895772,435,435,435,435,0
20241104,091900,2895772,435,435,435,435,0
20241104,091800,2895772,435,435,435,435,0
20241104,091700,2895772,435,435,435,435,0
20241104,091600,2895772,435,435,435,435,0
20241104,091500,2895772,435,435,435,435,0
20241104,091400,2895772,435,435,435,435,0
20241104,091300,2895772,435,435,435,435,0
20241104,091200,2895772,435,435,435,435,0
20241104,091100,2895772,435,435,435,435,37
20241104,091000,2879677,435,435,435,435,4
20241104,090900,2877937,435,435,435,435,0
20241104,090800,2877937,435,435,435,435,0
20241104,090700,2877937,435,435,435,435,7
20241104,090600,2874892,435,435,435,435,0
20241104,090500,2874892,435,435,435,435,0
20241104,090400,2874892,435,435,435,435,0
20241104,090300,2874892,435,436,436,435,5217
20241104,090200,605493,436,436,436,436,50
20241104,090100,583693,436,439,439,436,1247
20241104,090000,38720,440,440,440,440,88