stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241105,203400,20206907,458,458,458,458,1065
20241105,203300,20206907,458,458,458,458,0
20241105,203200,20206907,458,458,458,458,0
20241105,203100,20206907,458,458,458,458,0
20241105,203000,20206907,458,458,458,458,0
20241105,202900,20206907,458,458,458,458,0
20241105,202800,20206907,458,458,458,458,0
20241105,202700,20206907,458,458,458,458,0
20241105,202600,20206907,458,458,458,458,0
20241105,202500,20206907,458,458,458,458,0
20241105,202400,20206907,458,458,458,458,0
20241105,202300,20206907,458,458,458,458,0
20241105,202200,20206907,458,458,458,458,0
20241105,202100,20206907,458,458,458,458,0
20241105,202000,20206907,458,458,458,458,0
20241105,201900,20206907,458,458,458,458,0
20241105,201800,20206907,458,458,458,458,0
20241105,201700,20206907,458,458,458,458,0
20241105,201600,20206907,458,458,458,458,0
20241105,201500,20206907,458,458,458,458,0
20241105,201400,20206907,458,458,458,458,0
20241105,201300,20206907,458,458,458,458,0
20241105,201200,20206907,458,458,458,458,0
20241105,201100,20206907,458,458,458,458,0
20241105,201000,20206907,458,458,458,458,0
20241105,200900,20206907,458,458,458,458,0
20241105,200800,20206907,458,458,458,458,0
20241105,200700,20206907,458,458,458,458,0
20241105,200600,20206907,458,458,458,458,0
20241105,200500,20206907,458,458,458,458,0
20241105,200400,20206907,458,458,458,458,1065
20241105,200300,20206907,458,458,458,458,0
20241105,200200,20206907,458,458,458,458,0
20241105,200100,20206907,458,458,458,458,0
20241105,200000,20206907,458,458,458,458,0
20241105,195900,20206907,458,458,458,458,0
20241105,195800,20206907,458,458,458,458,0
20241105,195700,20206907,458,458,458,458,0
20241105,195600,20206907,458,458,458,458,0
20241105,195500,20206907,458,458,458,458,0
20241105,195400,20206907,458,458,458,458,0
20241105,195300,20206907,458,458,458,458,0
20241105,195200,20206907,458,458,458,458,0
20241105,195100,20206907,458,458,458,458,0
20241105,195000,20206907,458,458,458,458,0
20241105,194900,20206907,458,458,458,458,0
20241105,194800,20206907,458,458,458,458,0
20241105,194700,20206907,458,458,458,458,0
20241105,194600,20206907,458,458,458,458,0
20241105,194500,20206907,458,458,458,458,0
20241105,194400,20206907,458,458,458,458,0
20241105,194300,20206907,458,458,458,458,0
20241105,194200,20206907,458,458,458,458,0
20241105,194100,20206907,458,458,458,458,0
20241105,194000,20206907,458,458,458,458,0
20241105,193900,20206907,458,458,458,458,0
20241105,193800,20206907,458,458,458,458,0
20241105,193700,20206907,458,458,458,458,0
20241105,193600,20206907,458,458,458,458,0
20241105,193500,20206907,458,458,458,458,0
20241105,193400,20206907,458,458,458,458,1065
20241105,193300,20206907,458,458,458,458,0
20241105,193200,20206907,458,458,458,458,0
20241105,193100,20206907,458,458,458,458,0
20241105,193000,20206907,458,458,458,458,0
20241105,192900,20206907,458,458,458,458,0
20241105,192800,20206907,458,458,458,458,0
20241105,192700,20206907,458,458,458,458,0
20241105,192600,20206907,458,458,458,458,0
20241105,192500,20206907,458,458,458,458,0
20241105,192400,20206907,458,458,458,458,0
20241105,192300,20206907,458,458,458,458,0
20241105,192200,20206907,458,458,458,458,0
20241105,192100,20206907,458,458,458,458,0
20241105,192000,20206907,458,458,458,458,0
20241105,191900,20206907,458,458,458,458,0
20241105,191800,20206907,458,458,458,458,0
20241105,191700,20206907,458,458,458,458,0
20241105,191600,20206907,458,458,458,458,0
20241105,191500,20206907,458,458,458,458,0
20241105,191400,20206907,458,458,458,458,0
20241105,191300,20206907,458,458,458,458,0
20241105,191200,20206907,458,458,458,458,0
20241105,191100,20206907,458,458,458,458,0
20241105,191000,20206907,458,458,458,458,0
20241105,190900,20206907,458,458,458,458,0
20241105,190800,20206907,458,458,458,458,0
20241105,190700,20206907,458,458,458,458,0
20241105,190600,20206907,458,458,458,458,0
20241105,190500,20206907,458,458,458,458,0
20241105,190400,20206907,458,458,458,458,1065
20241105,190300,20206907,458,458,458,458,0
20241105,190200,20206907,458,458,458,458,0
20241105,190100,20206907,458,458,458,458,0
20241105,190000,20206907,458,458,458,458,0
20241105,185900,20206907,458,458,458,458,0
20241105,185800,20206907,458,458,458,458,0
20241105,185700,20206907,458,458,458,458,0
20241105,185600,20206907,458,458,458,458,0
20241105,185500,20206907,458,458,458,458,0
20241105,185400,20206907,458,458,458,458,0
20241105,185300,20206907,458,458,458,458,0
20241105,185200,20206907,458,458,458,458,0
20241105,185100,20206907,458,458,458,458,0
20241105,185000,20206907,458,458,458,458,0
20241105,184900,20206907,458,458,458,458,0
20241105,184800,20206907,458,458,458,458,0
20241105,184700,20206907,458,458,458,458,0
20241105,184600,20206907,458,458,458,458,0
20241105,184500,20206907,458,458,458,458,0
20241105,184400,20206907,458,458,458,458,0
20241105,184300,20206907,458,458,458,458,0
20241105,184200,20206907,458,458,458,458,0
20241105,184100,20206907,458,458,458,458,0
20241105,184000,20206907,458,458,458,458,0
20241105,183900,20206907,458,458,458,458,0
20241105,183800,20206907,458,458,458,458,0
20241105,183700,20206907,458,458,458,458,0
20241105,183600,20206907,458,458,458,458,0
20241105,183500,20206907,458,458,458,458,0
20241105,183400,20206907,458,458,458,458,1065
20241105,183300,20206907,458,458,458,458,0
20241105,183200,20206907,458,458,458,458,0
20241105,183100,20206907,458,458,458,458,0
20241105,183000,20206907,458,458,458,458,0
20241105,182900,20206907,458,458,458,458,0
20241105,182800,20206907,458,458,458,458,0
20241105,182700,20206907,458,458,458,458,0
20241105,182600,20206907,458,458,458,458,0
20241105,182500,20206907,458,458,458,458,0
20241105,182400,20206907,458,458,458,458,0
20241105,182300,20206907,458,458,458,458,0
20241105,182200,20206907,458,458,458,458,0
20241105,182100,20206907,458,458,458,458,0
20241105,182000,20206907,458,458,458,458,0
20241105,181900,20206907,458,458,458,458,0
20241105,181800,20206907,458,458,458,458,0
20241105,181700,20206907,458,458,458,458,0
20241105,181600,20206907,458,458,458,458,0
20241105,181500,20206907,458,458,458,458,0
20241105,181400,20206907,458,458,458,458,0
20241105,181300,20206907,458,458,458,458,0
20241105,181200,20206907,458,458,458,458,0
20241105,181100,20206907,458,458,458,458,0
20241105,181000,20206907,458,458,458,458,0
20241105,180900,20206907,458,458,458,458,0
20241105,180800,20206907,458,458,458,458,0
20241105,180700,20206907,458,458,458,458,0
20241105,180600,20206907,458,458,458,458,0
20241105,180500,20206907,458,458,458,458,0
20241105,180400,20206907,458,458,458,458,1065
20241105,180300,20206907,458,458,458,458,0
20241105,180200,20206907,458,458,458,458,0
20241105,180100,20206907,458,458,458,458,0
20241105,180000,20206907,458,458,458,458,0
20241105,175900,20206907,458,458,458,458,0
20241105,175800,20206907,458,458,458,458,0
20241105,175700,20206907,458,458,458,458,0
20241105,175600,20206907,458,458,458,458,0
20241105,175500,20206907,458,458,458,458,0
20241105,175400,20206907,458,458,458,458,0
20241105,175300,20206907,458,458,458,458,0
20241105,175200,20206907,458,458,458,458,0
20241105,175100,20206907,458,458,458,458,0
20241105,175000,20206907,458,458,458,458,0
20241105,174900,20206907,458,458,458,458,0
20241105,174800,20206907,458,458,458,458,0
20241105,174700,20206907,458,458,458,458,0
20241105,174600,20206907,458,458,458,458,0
20241105,174500,20206907,458,458,458,458,0
20241105,174400,20206907,458,458,458,458,0
20241105,174300,20206907,458,458,458,458,0
20241105,174200,20206907,458,458,458,458,0
20241105,174100,20206907,458,458,458,458,0
20241105,174000,20206907,458,458,458,458,0
20241105,173900,20206907,458,458,458,458,0
20241105,173800,20206907,458,458,458,458,0
20241105,173700,20206907,458,458,458,458,0
20241105,173600,20206907,458,458,458,458,0
20241105,173500,20206907,458,458,458,458,0
20241105,173400,20206907,458,458,458,458,1065
20241105,173300,20206907,458,458,458,458,0
20241105,173200,20206907,458,458,458,458,0
20241105,173100,20206907,458,458,458,458,0
20241105,173000,20206907,458,458,458,458,0
20241105,172900,20206907,458,458,458,458,0
20241105,172800,20206907,458,458,458,458,0
20241105,172700,20206907,458,458,458,458,0
20241105,172600,20206907,458,458,458,458,0
20241105,172500,20206907,458,458,458,458,0
20241105,172400,20206907,458,458,458,458,0
20241105,172300,20206907,458,458,458,458,0
20241105,172200,20206907,458,458,458,458,0
20241105,172100,20206907,458,458,458,458,0
20241105,172000,20206907,458,458,458,458,0
20241105,171900,20206907,458,458,458,458,0
20241105,171800,20206907,458,458,458,458,0
20241105,171700,20206907,458,458,458,458,0
20241105,171600,20206907,458,458,458,458,0
20241105,171500,20206907,458,458,458,458,0
20241105,171400,20206907,458,458,458,458,0
20241105,171300,20206907,458,458,458,458,0
20241105,171200,20206907,458,458,458,458,0
20241105,171100,20206907,458,458,458,458,0
20241105,171000,20206907,458,458,458,458,0
20241105,170900,20206907,458,458,458,458,0
20241105,170800,20206907,458,458,458,458,0
20241105,170700,20206907,458,458,458,458,0
20241105,170600,20206907,458,458,458,458,0
20241105,170500,20206907,458,458,458,458,0
20241105,170400,20206907,458,458,458,458,1065
20241105,170300,20206907,458,458,458,458,0
20241105,170200,20206907,458,458,458,458,0
20241105,170100,20206907,458,458,458,458,0
20241105,170000,20206907,458,458,458,458,0
20241105,165900,20206907,458,458,458,458,0
20241105,165800,20206907,458,458,458,458,0
20241105,165700,20206907,458,458,458,458,0
20241105,165600,20206907,458,458,458,458,0
20241105,165500,20206907,458,458,458,458,0
20241105,165400,20206907,458,458,458,458,0
20241105,165300,20206907,458,458,458,458,0
20241105,165200,20206907,458,458,458,458,0
20241105,165100,20206907,458,458,458,458,0
20241105,165000,20206907,458,458,458,458,0
20241105,164900,20206907,458,458,458,458,0
20241105,164800,20206907,458,458,458,458,0
20241105,164700,20206907,458,458,458,458,0
20241105,164600,20206907,458,458,458,458,0
20241105,164500,20206907,458,458,458,458,0
20241105,164400,20206907,458,458,458,458,0
20241105,164300,20206907,458,458,458,458,0
20241105,164200,20206907,458,458,458,458,0
20241105,164100,20206907,458,458,458,458,0
20241105,164000,20206907,458,458,458,458,0
20241105,163900,20206907,458,458,458,458,0
20241105,163800,20206907,458,458,458,458,0
20241105,163700,20206907,458,458,458,458,0
20241105,163600,20206907,458,458,458,458,0
20241105,163500,20206907,458,458,458,458,0
20241105,163400,20206907,458,458,458,458,1065
20241105,163300,20206907,458,458,458,458,0
20241105,163200,20206907,458,458,458,458,0
20241105,163100,20206907,458,458,458,458,0
20241105,163000,20206907,458,458,458,458,0
20241105,162900,20206907,458,458,458,458,0
20241105,162800,20206907,458,458,458,458,0
20241105,162700,20206907,458,458,458,458,0
20241105,162600,20206907,458,458,458,458,0
20241105,162500,20206907,458,458,458,458,0
20241105,162400,20206907,458,458,458,458,0
20241105,162300,20206907,458,458,458,458,0
20241105,162200,20206907,458,458,458,458,0
20241105,162100,20206907,458,458,458,458,0
20241105,162000,20206907,458,458,458,458,0
20241105,161900,20206907,458,458,458,458,0
20241105,161800,20206907,458,458,458,458,0
20241105,161700,20206907,458,458,458,458,0
20241105,161600,20206907,458,458,458,458,0
20241105,161500,20206907,458,458,458,458,0
20241105,161400,20206907,458,458,458,458,0
20241105,161300,20206907,458,458,458,458,0
20241105,161200,20206907,458,458,458,458,0
20241105,161100,20206907,458,458,458,458,0
20241105,161000,20206907,458,458,458,458,0
20241105,160900,20206907,458,458,458,458,0
20241105,160800,20206907,458,458,458,458,0
20241105,160700,20206907,458,458,458,458,0
20241105,160600,20206907,458,458,458,458,0
20241105,160500,20206907,458,458,458,458,0
20241105,160400,20206907,458,458,458,458,1065
20241105,160300,20206907,458,458,458,458,0
20241105,160200,20206907,458,458,458,458,0
20241105,160100,20206907,458,458,458,458,0
20241105,160000,20206907,458,458,458,458,0
20241105,155900,20206907,458,458,458,458,0
20241105,155800,20206907,458,458,458,458,0
20241105,155700,20206907,458,458,458,458,0
20241105,155600,20206907,458,458,458,458,0
20241105,155500,20206907,458,458,458,458,0
20241105,155400,20206907,458,458,458,458,0
20241105,155300,20206907,458,458,458,458,0
20241105,155200,20206907,458,458,458,458,0
20241105,155100,20206907,458,458,458,458,0
20241105,155000,20206907,458,458,458,458,0
20241105,154900,20206907,458,458,458,458,0
20241105,154800,20206907,458,458,458,458,0
20241105,154700,20206907,458,458,458,458,0
20241105,154600,20206907,458,458,458,458,0
20241105,154500,20206907,458,458,458,458,0
20241105,154400,20206907,458,458,458,458,0
20241105,154300,20206907,458,458,458,458,0
20241105,154200,20206907,458,458,458,458,0
20241105,154100,20206907,458,458,458,458,0
20241105,154000,20206907,458,458,458,458,0
20241105,153900,20206907,458,458,458,458,0
20241105,153800,20206907,458,458,458,458,0
20241105,153700,20206907,458,458,458,458,0
20241105,153600,20206907,458,458,458,458,0
20241105,153500,20206907,458,458,458,458,0
20241105,153400,20206907,458,458,458,458,1065
20241105,153300,20206907,458,458,458,458,0
20241105,153200,20206907,458,458,458,458,0
20241105,153100,20206907,458,458,458,458,0
20241105,153000,20206907,458,458,458,458,1065
20241105,152900,19719137,456,456,456,456,0
20241105,152800,19719137,456,456,456,456,0
20241105,152700,19719137,456,456,456,456,0
20241105,152600,19719137,456,456,456,456,0
20241105,152500,19719137,456,456,456,456,0
20241105,152400,19719137,456,456,456,456,0
20241105,152300,19719137,456,456,456,456,0
20241105,152200,19719137,456,456,456,456,0
20241105,152100,19719137,456,456,456,456,0
20241105,152000,19719137,456,456,456,456,0
20241105,151900,19719137,456,456,456,456,1000
20241105,151800,19263137,456,456,456,456,0
20241105,151700,19263137,456,456,456,456,0
20241105,151600,19263137,456,456,456,456,0
20241105,151500,19263137,456,456,456,456,0
20241105,151400,19263137,456,456,456,456,0
20241105,151300,19263137,456,456,456,456,0
20241105,151200,19263137,456,456,456,456,0
20241105,151100,19263137,456,456,456,456,10
20241105,151000,19258577,456,456,456,456,0
20241105,150900,19258577,456,456,456,456,0
20241105,150800,19258577,456,456,456,456,0
20241105,150700,19258577,456,456,456,456,0
20241105,150600,19258577,456,456,456,456,0
20241105,150500,19258577,456,456,456,456,0
20241105,150400,19258577,456,456,456,456,5
20241105,150300,19256297,456,456,456,456,0
20241105,150200,19256297,456,456,456,456,1
20241105,150100,19255841,457,457,457,457,4
20241105,150000,19254013,457,457,457,457,0
20241105,145900,19254013,457,457,457,457,0
20241105,145800,19254013,457,457,457,457,0
20241105,145700,19254013,457,453,457,453,601
20241105,145600,18981756,458,458,458,458,0
20241105,145500,18981756,458,458,458,458,0
20241105,145400,18981756,458,458,458,458,0
20241105,145300,18981756,458,458,458,458,0
20241105,145200,18981756,458,458,458,458,0
20241105,145100,18981756,458,458,458,458,0
20241105,145000,18981756,458,458,458,458,0
20241105,144900,18981756,458,458,458,458,0
20241105,144800,18981756,458,456,458,456,1500
20241105,144700,18296244,457,457,457,457,0
20241105,144600,18296244,457,457,457,457,0
20241105,144500,18296244,457,457,457,457,0
20241105,144400,18296244,457,457,457,457,0
20241105,144300,18296244,457,457,457,457,0
20241105,144200,18296244,457,457,457,457,0
20241105,144100,18296244,457,457,457,457,0
20241105,144000,18296244,457,457,457,457,0
20241105,143900,18296244,457,457,457,457,0
20241105,143800,18296244,457,457,457,457,0
20241105,143700,18296244,457,457,457,457,0
20241105,143600,18296244,457,457,457,457,0
20241105,143500,18296244,457,457,457,457,0
20241105,143400,18296244,457,457,457,457,0
20241105,143300,18296244,457,457,457,457,0
20241105,143200,18296244,457,457,457,457,0
20241105,143100,18296244,457,457,457,457,0
20241105,143000,18296244,457,457,457,457,0
20241105,142900,18296244,457,457,457,457,0
20241105,142800,18296244,457,457,457,457,0
20241105,142700,18296244,457,457,457,457,0
20241105,142600,18296244,457,456,457,456,41
20241105,142500,18277547,457,456,457,456,120
20241105,142400,18222812,456,456,456,456,0
20241105,142300,18222812,456,456,456,456,0
20241105,142200,18222812,456,456,456,456,0
20241105,142100,18222812,456,456,456,456,0
20241105,142000,18222812,456,456,456,456,0
20241105,141900,18222812,456,456,456,456,0
20241105,141800,18222812,456,456,456,456,0
20241105,141700,18222812,456,456,456,456,0
20241105,141600,18222812,456,454,456,454,3
20241105,141500,18221447,450,450,450,450,0
20241105,141400,18221447,450,453,453,450,500
20241105,141300,17996330,454,454,454,454,400
20241105,141200,17814730,460,460,460,460,0
20241105,141100,17814730,460,456,460,456,300
20241105,141000,17677632,456,456,456,456,0
20241105,140900,17677632,456,456,456,456,0
20241105,140800,17677632,456,456,456,456,0
20241105,140700,17677632,456,456,456,456,0
20241105,140600,17677632,456,456,456,456,0
20241105,140500,17677632,456,456,456,456,0
20241105,140400,17677632,456,456,456,456,0
20241105,140300,17677632,456,456,456,456,0
20241105,140200,17677632,456,456,456,456,2
20241105,140100,17676720,456,456,456,456,0
20241105,140000,17676720,456,456,456,456,0
20241105,135900,17676720,456,456,456,456,0
20241105,135800,17676720,456,456,456,456,0
20241105,135700,17676720,456,456,456,456,0
20241105,135600,17676720,456,456,456,456,0
20241105,135500,17676720,456,456,456,456,0
20241105,135400,17676720,456,456,456,456,0
20241105,135300,17676720,456,456,456,456,4
20241105,135200,17674896,456,456,456,456,24
20241105,135100,17663952,456,456,456,456,0
20241105,135000,17663952,456,456,456,456,0
20241105,134900,17663952,456,456,456,456,0
20241105,134800,17663952,456,456,456,456,0
20241105,134700,17663952,456,453,456,450,121
20241105,134600,17608920,458,458,458,458,0
20241105,134500,17608920,458,458,458,458,0
20241105,134400,17608920,458,458,458,458,0
20241105,134300,17608920,458,458,458,458,0
20241105,134200,17608920,458,458,458,458,0
20241105,134100,17608920,458,454,458,449,505
20241105,134000,17381618,460,460,460,460,0
20241105,133900,17381618,460,457,460,457,500
20241105,133800,17151979,459,459,459,459,0
20241105,133700,17151979,459,454,459,454,500
20241105,133600,16922597,456,456,456,456,0
20241105,133500,16922597,456,456,456,456,0
20241105,133400,16922597,456,456,456,456,0
20241105,133300,16922597,456,456,456,456,50
20241105,133200,16899797,457,457,457,457,0
20241105,133100,16899797,457,457,457,457,0
20241105,133000,16899797,457,457,457,457,0
20241105,132900,16899797,457,457,457,457,0
20241105,132800,16899797,457,457,457,457,0
20241105,132700,16899797,457,457,457,457,0
20241105,132600,16899797,457,457,457,457,1
20241105,132500,16899340,452,454,458,452,14
20241105,132400,16892994,450,457,457,450,200
20241105,132300,16802803,460,460,460,460,0
20241105,132200,16802803,460,460,460,460,0
20241105,132100,16802803,460,460,460,460,0
20241105,132000,16802803,460,460,460,460,0
20241105,131900,16802803,460,460,460,460,0
20241105,131800,16802803,460,460,460,460,0
20241105,131700,16802803,460,460,460,460,0
20241105,131600,16802803,460,460,460,460,0
20241105,131500,16802803,460,460,460,460,0
20241105,131400,16802803,460,460,460,460,0
20241105,131300,16802803,460,460,460,460,0
20241105,131200,16802803,460,460,460,460,125
20241105,131100,16745303,460,460,460,460,0
20241105,131000,16745303,460,460,460,460,1
20241105,130900,16744843,457,460,460,457,71
20241105,130800,16712186,460,460,460,460,210
20241105,130700,16615586,460,460,460,460,0
20241105,130600,16615586,460,460,460,460,0
20241105,130500,16615586,460,460,460,460,0
20241105,130400,16615586,460,460,460,460,0
20241105,130300,16615586,460,460,460,460,0
20241105,130200,16615586,460,460,460,460,0
20241105,130100,16615586,460,460,460,460,0
20241105,130000,16615586,460,460,460,460,0
20241105,125900,16615586,460,458,460,458,2170
20241105,125800,15618542,459,459,459,459,0
20241105,125700,15618542,459,459,459,459,0
20241105,125600,15618542,459,459,459,459,0
20241105,125500,15618542,459,459,459,459,1
20241105,125400,15618083,457,457,457,457,39
20241105,125300,15600260,459,459,459,459,0
20241105,125200,15600260,459,459,459,459,0
20241105,125100,15600260,459,459,459,459,300
20241105,125000,15462560,459,459,459,459,1
20241105,124900,15462101,456,456,456,456,0
20241105,124800,15462101,456,456,456,456,54
20241105,124700,15437477,456,456,456,456,0
20241105,124600,15437477,456,456,456,456,0
20241105,124500,15437477,456,456,456,456,0
20241105,124400,15437477,456,456,456,456,0
20241105,124300,15437477,456,456,456,456,100
20241105,124200,15391877,456,456,456,456,0
20241105,124100,15391877,456,456,456,456,0
20241105,124000,15391877,456,456,456,456,2
20241105,123900,15390965,456,456,456,456,0
20241105,123800,15390965,456,456,456,456,0
20241105,123700,15390965,456,456,456,456,0
20241105,123600,15390965,456,459,459,456,789
20241105,123500,15028826,459,459,459,459,0
20241105,123400,15028826,459,459,459,459,0
20241105,123300,15028826,459,459,459,459,0
20241105,123200,15028826,459,459,459,459,0
20241105,123100,15028826,459,459,459,459,0
20241105,123000,15028826,459,459,459,459,70
20241105,122900,14996696,459,459,459,459,0
20241105,122800,14996696,459,459,459,459,0
20241105,122700,14996696,459,459,459,459,0
20241105,122600,14996696,459,459,459,459,0
20241105,122500,14996696,459,459,459,459,0
20241105,122400,14996696,459,459,459,459,0
20241105,122300,14996696,459,459,459,459,0
20241105,122200,14996696,459,459,459,459,0
20241105,122100,14996696,459,459,459,459,0
20241105,122000,14996696,459,459,459,459,0
20241105,121900,14996696,459,459,459,459,0
20241105,121800,14996696,459,459,459,459,0
20241105,121700,14996696,459,459,459,459,0
20241105,121600,14996696,459,459,459,459,4
20241105,121500,14994860,460,460,460,460,0
20241105,121400,14994860,460,460,460,460,0
20241105,121300,14994860,460,460,460,460,0
20241105,121200,14994860,460,460,460,460,0
20241105,121100,14994860,460,459,460,459,100
20241105,121000,14948871,460,460,460,460,0
20241105,120900,14948871,460,460,460,460,0
20241105,120800,14948871,460,460,460,460,0
20241105,120700,14948871,460,460,460,460,0
20241105,120600,14948871,460,460,460,460,0
20241105,120500,14948871,460,459,460,459,20
20241105,120400,14939689,459,459,459,459,0
20241105,120300,14939689,459,459,459,459,0
20241105,120200,14939689,459,459,459,459,0
20241105,120100,14939689,459,459,459,459,2
20241105,120000,14938771,460,454,460,454,8700
20241105,115900,10954170,454,454,454,454,0
20241105,115800,10954170,454,454,454,454,0
20241105,115700,10954170,454,454,454,454,42
20241105,115600,10935102,454,454,454,454,0
20241105,115500,10935102,454,454,454,454,0
20241105,115400,10935102,454,454,454,454,0
20241105,115300,10935102,454,454,454,454,0
20241105,115200,10935102,454,454,454,454,0
20241105,115100,10935102,454,454,454,454,0
20241105,115000,10935102,454,454,454,454,0
20241105,114900,10935102,454,454,454,454,0
20241105,114800,10935102,454,454,454,454,0
20241105,114700,10935102,454,454,454,454,1
20241105,114600,10934648,453,453,453,453,0
20241105,114500,10934648,453,453,453,453,500
20241105,114400,10708148,454,454,454,454,0
20241105,114300,10708148,454,454,454,454,0
20241105,114200,10708148,454,454,454,454,0
20241105,114100,10708148,454,453,454,453,96
20241105,114000,10664659,454,454,454,454,0
20241105,113900,10664659,454,454,454,454,0
20241105,113800,10664659,454,454,454,454,0
20241105,113700,10664659,454,454,454,454,0
20241105,113600,10664659,454,454,454,454,0
20241105,113500,10664659,454,454,454,454,0
20241105,113400,10664659,454,454,454,454,0
20241105,113300,10664659,454,454,454,454,0
20241105,113200,10664659,454,454,454,454,0
20241105,113100,10664659,454,454,454,454,0
20241105,113000,10664659,454,454,454,454,0
20241105,112900,10664659,454,454,454,454,0
20241105,112800,10664659,454,454,454,454,0
20241105,112700,10664659,454,454,454,454,0
20241105,112600,10664659,454,454,454,454,0
20241105,112500,10664659,454,454,454,454,0
20241105,112400,10664659,454,454,454,454,9
20241105,112300,10660573,454,454,454,454,0
20241105,112200,10660573,454,454,454,454,0
20241105,112100,10660573,454,452,455,450,31
20241105,112000,10646533,448,452,452,448,79
20241105,111900,10611011,448,446,452,445,1701
20241105,111800,9853959,446,450,450,446,1475
20241105,111700,9194875,454,451,454,450,202
20241105,111600,9103961,451,452,452,451,200
20241105,111500,9013759,456,456,456,456,0
20241105,111400,9013759,456,455,456,455,1599
20241105,111300,8284717,456,456,456,456,0
20241105,111200,8284717,456,456,456,456,0
20241105,111100,8284717,456,456,456,456,0
20241105,111000,8284717,456,456,456,456,0
20241105,110900,8284717,456,456,456,456,1
20241105,110800,8284261,455,455,455,455,0
20241105,110700,8284261,455,455,455,455,0
20241105,110600,8284261,455,455,455,455,134
20241105,110500,8223291,455,455,455,455,0
20241105,110400,8223291,455,455,455,455,0
20241105,110300,8223291,455,455,455,455,0
20241105,110200,8223291,455,455,455,455,0
20241105,110100,8223291,455,455,455,455,7
20241105,110000,8220106,455,455,455,455,0
20241105,105900,8220106,455,455,455,455,0
20241105,105800,8220106,455,455,455,455,0
20241105,105700,8220106,455,455,455,455,0
20241105,105600,8220106,455,455,455,455,0
20241105,105500,8220106,455,455,455,455,0
20241105,105400,8220106,455,454,455,454,2
20241105,105300,8219197,456,456,456,456,0
20241105,105200,8219197,456,456,456,456,0
20241105,105100,8219197,456,456,456,456,0
20241105,105000,8219197,456,456,456,456,0
20241105,104900,8219197,456,453,456,453,95
20241105,104800,8176117,454,454,454,454,0
20241105,104700,8176117,454,454,454,454,0
20241105,104600,8176117,454,454,454,454,0
20241105,104500,8176117,454,454,454,454,0
20241105,104400,8176117,454,454,454,454,0
20241105,104300,8176117,454,454,454,454,2
20241105,104200,8175209,450,451,451,450,429
20241105,104100,7982104,452,452,452,452,0
20241105,104000,7982104,452,452,452,452,0
20241105,103900,7982104,452,452,452,452,0
20241105,103800,7982104,452,452,452,452,0
20241105,103700,7982104,452,453,453,452,271
20241105,103600,7859557,456,456,456,456,0
20241105,103500,7859557,456,456,456,456,0
20241105,103400,7859557,456,456,456,456,124
20241105,103300,7803013,456,456,456,456,0
20241105,103200,7803013,456,456,456,456,1
20241105,103100,7802557,455,455,455,455,30
20241105,103000,7788907,456,456,456,456,0
20241105,102900,7788907,456,456,456,456,0
20241105,102800,7788907,456,456,456,456,0
20241105,102700,7788907,456,456,456,456,0
20241105,102600,7788907,456,456,456,456,0
20241105,102500,7788907,456,456,456,456,0
20241105,102400,7788907,456,456,456,456,0
20241105,102300,7788907,456,456,456,456,0
20241105,102200,7788907,456,455,456,455,3
20241105,102100,7787541,455,455,455,455,0
20241105,102000,7787541,455,455,455,455,3
20241105,101900,7786176,457,457,457,457,0
20241105,101800,7786176,457,457,457,457,0
20241105,101700,7786176,457,457,457,457,0
20241105,101600,7786176,457,457,457,457,0
20241105,101500,7786176,457,457,457,457,200
20241105,101400,7694776,457,457,457,457,0
20241105,101300,7694776,457,457,457,457,0
20241105,101200,7694776,457,457,457,457,0
20241105,101100,7694776,457,457,457,457,0
20241105,101000,7694776,457,457,457,457,0
20241105,100900,7694776,457,457,457,457,0
20241105,100800,7694776,457,457,457,457,0
20241105,100700,7694776,457,457,457,457,0
20241105,100600,7694776,457,457,457,457,0
20241105,100500,7694776,457,457,457,457,1
20241105,100400,7694319,457,457,457,457,0
20241105,100300,7694319,457,457,457,457,3
20241105,100200,7692948,457,457,457,457,0
20241105,100100,7692948,457,457,457,457,0
20241105,100000,7692948,457,457,457,457,0
20241105,095900,7692948,457,457,457,457,0
20241105,095800,7692948,457,457,457,457,0
20241105,095700,7692948,457,457,457,457,0
20241105,095600,7692948,457,457,457,457,0
20241105,095500,7692948,457,455,457,453,2002
20241105,095400,6782038,458,458,458,458,0
20241105,095300,6782038,458,458,458,458,0
20241105,095200,6782038,458,458,458,458,0
20241105,095100,6782038,458,458,458,458,0
20241105,095000,6782038,458,458,458,458,0
20241105,094900,6782038,458,457,458,457,250
20241105,094800,6667638,458,458,458,458,43
20241105,094700,6647944,458,456,458,456,2
20241105,094600,6647030,455,454,455,454,501
20241105,094500,6419138,454,454,454,454,0
20241105,094400,6419138,454,454,454,454,0
20241105,094300,6419138,454,451,454,451,4060
20241105,094200,4580125,451,450,451,449,270
20241105,094100,4458623,450,450,450,450,2
20241105,094000,4457723,450,450,450,450,0
20241105,093900,4457723,450,450,450,450,0
20241105,093800,4457723,450,450,450,450,0
20241105,093700,4457723,450,448,450,448,1010
20241105,093600,4003927,448,448,448,448,150
20241105,093500,3936727,448,448,448,448,0
20241105,093400,3936727,448,448,448,448,1716
20241105,093300,3167959,448,448,448,448,0
20241105,093200,3167959,448,448,448,448,200
20241105,093100,3078359,447,447,447,447,410
20241105,093000,2895089,447,447,447,447,1
20241105,092900,2894642,447,447,447,447,921
20241105,092800,2482955,448,448,448,448,0
20241105,092700,2482955,448,448,448,448,0
20241105,092600,2482955,448,446,448,446,3223
20241105,092500,1042544,446,446,446,446,7
20241105,092400,1039422,447,447,447,447,0
20241105,092300,1039422,447,447,447,447,0
20241105,092200,1039422,447,447,447,447,0
20241105,092100,1039422,447,446,447,446,152
20241105,092000,971479,445,445,445,445,478
20241105,091900,758769,445,445,445,445,0
20241105,091800,758769,445,445,445,445,0
20241105,091700,758769,445,445,445,445,7
20241105,091600,755654,445,445,445,445,0
20241105,091500,755654,445,445,445,445,1
20241105,091400,755209,445,445,445,445,0
20241105,091300,755209,445,445,445,445,0
20241105,091200,755209,445,445,445,445,0
20241105,091100,755209,445,444,445,444,12
20241105,091000,749879,444,444,444,444,20
20241105,090900,740999,445,445,445,445,0
20241105,090800,740999,445,445,445,445,0
20241105,090700,740999,445,445,445,445,0
20241105,090600,740999,445,445,445,445,0
20241105,090500,740999,445,445,445,445,5
20241105,090400,738774,445,445,445,445,1
20241105,090300,738329,445,445,445,445,0
20241105,090200,738329,445,443,445,442,225
20241105,090100,638810,447,447,447,447,0
20241105,090000,638810,447,443,447,443,1442