stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241106,203500,11825736,450,450,450,450,2463
20241106,203400,11825736,450,450,450,450,0
20241106,203300,11825736,450,450,450,450,0
20241106,203200,11825736,450,450,450,450,0
20241106,203100,11825736,450,450,450,450,0
20241106,203000,11825736,450,450,450,450,0
20241106,202900,11825736,450,450,450,450,0
20241106,202800,11825736,450,450,450,450,0
20241106,202700,11825736,450,450,450,450,0
20241106,202600,11825736,450,450,450,450,0
20241106,202500,11825736,450,450,450,450,0
20241106,202400,11825736,450,450,450,450,0
20241106,202300,11825736,450,450,450,450,0
20241106,202200,11825736,450,450,450,450,0
20241106,202100,11825736,450,450,450,450,0
20241106,202000,11825736,450,450,450,450,0
20241106,201900,11825736,450,450,450,450,0
20241106,201800,11825736,450,450,450,450,0
20241106,201700,11825736,450,450,450,450,0
20241106,201600,11825736,450,450,450,450,0
20241106,201500,11825736,450,450,450,450,0
20241106,201400,11825736,450,450,450,450,0
20241106,201300,11825736,450,450,450,450,0
20241106,201200,11825736,450,450,450,450,0
20241106,201100,11825736,450,450,450,450,0
20241106,201000,11825736,450,450,450,450,0
20241106,200900,11825736,450,450,450,450,0
20241106,200800,11825736,450,450,450,450,0
20241106,200700,11825736,450,450,450,450,0
20241106,200600,11825736,450,450,450,450,0
20241106,200500,11825736,450,450,450,450,2463
20241106,200400,11825736,450,450,450,450,0
20241106,200300,11825736,450,450,450,450,0
20241106,200200,11825736,450,450,450,450,0
20241106,200100,11825736,450,450,450,450,0
20241106,200000,11825736,450,450,450,450,0
20241106,195900,11825736,450,450,450,450,0
20241106,195800,11825736,450,450,450,450,0
20241106,195700,11825736,450,450,450,450,0
20241106,195600,11825736,450,450,450,450,0
20241106,195500,11825736,450,450,450,450,0
20241106,195400,11825736,450,450,450,450,0
20241106,195300,11825736,450,450,450,450,0
20241106,195200,11825736,450,450,450,450,0
20241106,195100,11825736,450,450,450,450,0
20241106,195000,11825736,450,450,450,450,0
20241106,194900,11825736,450,450,450,450,0
20241106,194800,11825736,450,450,450,450,0
20241106,194700,11825736,450,450,450,450,0
20241106,194600,11825736,450,450,450,450,0
20241106,194500,11825736,450,450,450,450,0
20241106,194400,11825736,450,450,450,450,0
20241106,194300,11825736,450,450,450,450,0
20241106,194200,11825736,450,450,450,450,0
20241106,194100,11825736,450,450,450,450,0
20241106,194000,11825736,450,450,450,450,0
20241106,193900,11825736,450,450,450,450,0
20241106,193800,11825736,450,450,450,450,0
20241106,193700,11825736,450,450,450,450,0
20241106,193600,11825736,450,450,450,450,0
20241106,193500,11825736,450,450,450,450,2463
20241106,193400,11825736,450,450,450,450,0
20241106,193300,11825736,450,450,450,450,0
20241106,193200,11825736,450,450,450,450,0
20241106,193100,11825736,450,450,450,450,0
20241106,193000,11825736,450,450,450,450,0
20241106,192900,11825736,450,450,450,450,0
20241106,192800,11825736,450,450,450,450,0
20241106,192700,11825736,450,450,450,450,0
20241106,192600,11825736,450,450,450,450,0
20241106,192500,11825736,450,450,450,450,0
20241106,192400,11825736,450,450,450,450,0
20241106,192300,11825736,450,450,450,450,0
20241106,192200,11825736,450,450,450,450,0
20241106,192100,11825736,450,450,450,450,0
20241106,192000,11825736,450,450,450,450,0
20241106,191900,11825736,450,450,450,450,0
20241106,191800,11825736,450,450,450,450,0
20241106,191700,11825736,450,450,450,450,0
20241106,191600,11825736,450,450,450,450,0
20241106,191500,11825736,450,450,450,450,0
20241106,191400,11825736,450,450,450,450,0
20241106,191300,11825736,450,450,450,450,0
20241106,191200,11825736,450,450,450,450,0
20241106,191100,11825736,450,450,450,450,0
20241106,191000,11825736,450,450,450,450,0
20241106,190900,11825736,450,450,450,450,0
20241106,190800,11825736,450,450,450,450,0
20241106,190700,11825736,450,450,450,450,0
20241106,190600,11825736,450,450,450,450,0
20241106,190500,11825736,450,450,450,450,2463
20241106,190400,11825736,450,450,450,450,0
20241106,190300,11825736,450,450,450,450,0
20241106,190200,11825736,450,450,450,450,0
20241106,190100,11825736,450,450,450,450,0
20241106,190000,11825736,450,450,450,450,0
20241106,185900,11825736,450,450,450,450,0
20241106,185800,11825736,450,450,450,450,0
20241106,185700,11825736,450,450,450,450,0
20241106,185600,11825736,450,450,450,450,0
20241106,185500,11825736,450,450,450,450,0
20241106,185400,11825736,450,450,450,450,0
20241106,185300,11825736,450,450,450,450,0
20241106,185200,11825736,450,450,450,450,0
20241106,185100,11825736,450,450,450,450,0
20241106,185000,11825736,450,450,450,450,0
20241106,184900,11825736,450,450,450,450,0
20241106,184800,11825736,450,450,450,450,0
20241106,184700,11825736,450,450,450,450,0
20241106,184600,11825736,450,450,450,450,0
20241106,184500,11825736,450,450,450,450,0
20241106,184400,11825736,450,450,450,450,0
20241106,184300,11825736,450,450,450,450,0
20241106,184200,11825736,450,450,450,450,0
20241106,184100,11825736,450,450,450,450,0
20241106,184000,11825736,450,450,450,450,0
20241106,183900,11825736,450,450,450,450,0
20241106,183800,11825736,450,450,450,450,0
20241106,183700,11825736,450,450,450,450,0
20241106,183600,11825736,450,450,450,450,0
20241106,183500,11825736,450,450,450,450,2463
20241106,183400,11825736,450,450,450,450,0
20241106,183300,11825736,450,450,450,450,0
20241106,183200,11825736,450,450,450,450,0
20241106,183100,11825736,450,450,450,450,0
20241106,183000,11825736,450,450,450,450,0
20241106,182900,11825736,450,450,450,450,0
20241106,182800,11825736,450,450,450,450,0
20241106,182700,11825736,450,450,450,450,0
20241106,182600,11825736,450,450,450,450,0
20241106,182500,11825736,450,450,450,450,0
20241106,182400,11825736,450,450,450,450,0
20241106,182300,11825736,450,450,450,450,0
20241106,182200,11825736,450,450,450,450,0
20241106,182100,11825736,450,450,450,450,0
20241106,182000,11825736,450,450,450,450,0
20241106,181900,11825736,450,450,450,450,0
20241106,181800,11825736,450,450,450,450,0
20241106,181700,11825736,450,450,450,450,0
20241106,181600,11825736,450,450,450,450,0
20241106,181500,11825736,450,450,450,450,0
20241106,181400,11825736,450,450,450,450,0
20241106,181300,11825736,450,450,450,450,0
20241106,181200,11825736,450,450,450,450,0
20241106,181100,11825736,450,450,450,450,0
20241106,181000,11825736,450,450,450,450,0
20241106,180900,11825736,450,450,450,450,0
20241106,180800,11825736,450,450,450,450,0
20241106,180700,11825736,450,450,450,450,0
20241106,180600,11825736,450,450,450,450,0
20241106,180500,11825736,450,450,450,450,2463
20241106,180400,11825736,450,450,450,450,0
20241106,180300,11825736,450,450,450,450,0
20241106,180200,11825736,450,450,450,450,0
20241106,180100,11825736,450,450,450,450,0
20241106,180000,11825736,450,450,450,450,0
20241106,175900,11825736,450,450,450,450,0
20241106,175800,11825736,450,450,450,450,0
20241106,175700,11825736,450,450,450,450,0
20241106,175600,11825736,450,450,450,450,0
20241106,175500,11825736,450,450,450,450,0
20241106,175400,11825736,450,450,450,450,0
20241106,175300,11825736,450,450,450,450,0
20241106,175200,11825736,450,450,450,450,0
20241106,175100,11825736,450,450,450,450,0
20241106,175000,11825736,450,450,450,450,0
20241106,174900,11825736,450,450,450,450,0
20241106,174800,11825736,450,450,450,450,0
20241106,174700,11825736,450,450,450,450,0
20241106,174600,11825736,450,450,450,450,0
20241106,174500,11825736,450,450,450,450,0
20241106,174400,11825736,450,450,450,450,0
20241106,174300,11825736,450,450,450,450,0
20241106,174200,11825736,450,450,450,450,0
20241106,174100,11825736,450,450,450,450,0
20241106,174000,11825736,450,450,450,450,0
20241106,173900,11825736,450,450,450,450,0
20241106,173800,11825736,450,450,450,450,0
20241106,173700,11825736,450,450,450,450,0
20241106,173600,11825736,450,450,450,450,0
20241106,173500,11825736,450,450,450,450,2463
20241106,173400,11825736,450,450,450,450,0
20241106,173300,11825736,450,450,450,450,0
20241106,173200,11825736,450,450,450,450,0
20241106,173100,11825736,450,450,450,450,0
20241106,173000,11825736,450,450,450,450,0
20241106,172900,11825736,450,450,450,450,0
20241106,172800,11825736,450,450,450,450,0
20241106,172700,11825736,450,450,450,450,0
20241106,172600,11825736,450,450,450,450,0
20241106,172500,11825736,450,450,450,450,0
20241106,172400,11825736,450,450,450,450,0
20241106,172300,11825736,450,450,450,450,0
20241106,172200,11825736,450,450,450,450,0
20241106,172100,11825736,450,450,450,450,0
20241106,172000,11825736,450,450,450,450,0
20241106,171900,11825736,450,450,450,450,0
20241106,171800,11825736,450,450,450,450,0
20241106,171700,11825736,450,450,450,450,0
20241106,171600,11825736,450,450,450,450,0
20241106,171500,11825736,450,450,450,450,0
20241106,171400,11825736,450,450,450,450,0
20241106,171300,11825736,450,450,450,450,0
20241106,171200,11825736,450,450,450,450,0
20241106,171100,11825736,450,450,450,450,0
20241106,171000,11825736,450,450,450,450,0
20241106,170900,11825736,450,450,450,450,0
20241106,170800,11825736,450,450,450,450,0
20241106,170700,11825736,450,450,450,450,0
20241106,170600,11825736,450,450,450,450,0
20241106,170500,11825736,450,450,450,450,2463
20241106,170400,11825736,450,450,450,450,0
20241106,170300,11825736,450,450,450,450,0
20241106,170200,11825736,450,450,450,450,0
20241106,170100,11825736,450,450,450,450,0
20241106,170000,11825736,450,450,450,450,0
20241106,165900,11825736,450,450,450,450,0
20241106,165800,11825736,450,450,450,450,0
20241106,165700,11825736,450,450,450,450,0
20241106,165600,11825736,450,450,450,450,0
20241106,165500,11825736,450,450,450,450,0
20241106,165400,11825736,450,450,450,450,0
20241106,165300,11825736,450,450,450,450,0
20241106,165200,11825736,450,450,450,450,0
20241106,165100,11825736,450,450,450,450,0
20241106,165000,11825736,450,450,450,450,0
20241106,164900,11825736,450,450,450,450,0
20241106,164800,11825736,450,450,450,450,0
20241106,164700,11825736,450,450,450,450,0
20241106,164600,11825736,450,450,450,450,0
20241106,164500,11825736,450,450,450,450,0
20241106,164400,11825736,450,450,450,450,0
20241106,164300,11825736,450,450,450,450,0
20241106,164200,11825736,450,450,450,450,0
20241106,164100,11825736,450,450,450,450,0
20241106,164000,11825736,450,450,450,450,0
20241106,163900,11825736,450,450,450,450,0
20241106,163800,11825736,450,450,450,450,0
20241106,163700,11825736,450,450,450,450,0
20241106,163600,11825736,450,450,450,450,0
20241106,163500,11825736,450,450,450,450,2463
20241106,163400,11825736,450,450,450,450,0
20241106,163300,11825736,450,450,450,450,0
20241106,163200,11825736,450,450,450,450,0
20241106,163100,11825736,450,450,450,450,0
20241106,163000,11825736,450,450,450,450,0
20241106,162900,11825736,450,450,450,450,0
20241106,162800,11825736,450,450,450,450,0
20241106,162700,11825736,450,450,450,450,0
20241106,162600,11825736,450,450,450,450,0
20241106,162500,11825736,450,450,450,450,0
20241106,162400,11825736,450,450,450,450,0
20241106,162300,11825736,450,450,450,450,0
20241106,162200,11825736,450,450,450,450,0
20241106,162100,11825736,450,450,450,450,0
20241106,162000,11825736,450,450,450,450,0
20241106,161900,11825736,450,450,450,450,0
20241106,161800,11825736,450,450,450,450,0
20241106,161700,11825736,450,450,450,450,0
20241106,161600,11825736,450,450,450,450,0
20241106,161500,11825736,450,450,450,450,0
20241106,161400,11825736,450,450,450,450,0
20241106,161300,11825736,450,450,450,450,0
20241106,161200,11825736,450,450,450,450,0
20241106,161100,11825736,450,450,450,450,0
20241106,161000,11825736,450,450,450,450,0
20241106,160900,11825736,450,450,450,450,0
20241106,160800,11825736,450,450,450,450,0
20241106,160700,11825736,450,450,450,450,0
20241106,160600,11825736,450,450,450,450,0
20241106,160500,11825736,450,450,450,450,2463
20241106,160400,11825736,450,450,450,450,0
20241106,160300,11825736,450,450,450,450,0
20241106,160200,11825736,450,450,450,450,0
20241106,160100,11825736,450,450,450,450,0
20241106,160000,11825736,450,450,450,450,0
20241106,155900,11825736,450,450,450,450,0
20241106,155800,11825736,450,450,450,450,0
20241106,155700,11825736,450,450,450,450,0
20241106,155600,11825736,450,450,450,450,0
20241106,155500,11825736,450,450,450,450,0
20241106,155400,11825736,450,450,450,450,0
20241106,155300,11825736,450,450,450,450,0
20241106,155200,11825736,450,450,450,450,0
20241106,155100,11825736,450,450,450,450,0
20241106,155000,11825736,450,450,450,450,0
20241106,154900,11825736,450,450,450,450,0
20241106,154800,11825736,450,450,450,450,0
20241106,154700,11825736,450,450,450,450,0
20241106,154600,11825736,450,450,450,450,0
20241106,154500,11825736,450,450,450,450,0
20241106,154400,11825736,450,450,450,450,0
20241106,154300,11825736,450,450,450,450,0
20241106,154200,11825736,450,450,450,450,0
20241106,154100,11825736,450,450,450,450,0
20241106,154000,11825736,450,450,450,450,0
20241106,153900,11825736,450,450,450,450,0
20241106,153800,11825736,450,450,450,450,0
20241106,153700,11825736,450,450,450,450,0
20241106,153600,11825736,450,450,450,450,0
20241106,153500,11825736,450,450,450,450,2463
20241106,153400,11825736,450,450,450,450,0
20241106,153300,11825736,450,450,450,450,0
20241106,153200,11825736,450,450,450,450,0
20241106,153100,11825736,450,450,450,450,0
20241106,153000,11825736,450,450,450,450,2463
20241106,152900,10717386,451,451,451,451,0
20241106,152800,10717386,451,451,451,451,0
20241106,152700,10717386,451,451,451,451,0
20241106,152600,10717386,451,451,451,451,0
20241106,152500,10717386,451,451,451,451,0
20241106,152400,10717386,451,451,451,451,0
20241106,152300,10717386,451,451,451,451,0
20241106,152200,10717386,451,451,451,451,0
20241106,152100,10717386,451,451,451,451,0
20241106,152000,10717386,451,451,451,451,0
20241106,151900,10717386,451,452,452,451,103
20241106,151800,10670866,453,453,453,452,428
20241106,151700,10477003,453,453,453,453,0
20241106,151600,10477003,453,453,453,453,0
20241106,151500,10477003,453,454,454,453,49
20241106,151400,10454778,454,453,454,453,304
20241106,151300,10317065,454,454,454,454,0
20241106,151200,10317065,454,454,454,454,0
20241106,151100,10317065,454,454,454,454,0
20241106,151000,10317065,454,454,454,453,31
20241106,150900,10303012,455,455,455,455,0
20241106,150800,10303012,455,455,455,455,0
20241106,150700,10303012,455,455,455,455,0
20241106,150600,10303012,455,455,455,455,0
20241106,150500,10303012,455,455,455,455,0
20241106,150400,10303012,455,455,455,455,0
20241106,150300,10303012,455,455,455,455,0
20241106,150200,10303012,455,455,455,455,0
20241106,150100,10303012,455,455,455,455,0
20241106,150000,10303012,455,455,455,455,0
20241106,145900,10303012,455,455,455,455,0
20241106,145800,10303012,455,455,455,455,0
20241106,145700,10303012,455,455,455,455,1
20241106,145600,10302557,455,455,455,455,0
20241106,145500,10302557,455,455,455,455,0
20241106,145400,10302557,455,455,455,455,1
20241106,145300,10302102,453,453,453,453,0
20241106,145200,10302102,453,453,453,453,26
20241106,145100,10290324,455,455,455,455,0
20241106,145000,10290324,455,455,455,455,0
20241106,144900,10290324,455,455,455,455,0
20241106,144800,10290324,455,455,455,455,0
20241106,144700,10290324,455,455,455,455,0
20241106,144600,10290324,455,455,455,455,0
20241106,144500,10290324,455,455,455,455,0
20241106,144400,10290324,455,455,455,455,0
20241106,144300,10290324,455,455,455,455,100
20241106,144200,10244824,455,455,455,455,4
20241106,144100,10243004,455,454,455,453,218
20241106,144000,10144247,456,456,456,456,0
20241106,143900,10144247,456,456,456,456,0
20241106,143800,10144247,456,456,456,456,0
20241106,143700,10144247,456,456,456,456,0
20241106,143600,10144247,456,456,456,456,0
20241106,143500,10144247,456,456,456,456,0
20241106,143400,10144247,456,456,456,456,0
20241106,143300,10144247,456,456,456,456,0
20241106,143200,10144247,456,456,456,456,0
20241106,143100,10144247,456,456,456,456,0
20241106,143000,10144247,456,456,456,456,0
20241106,142900,10144247,456,456,456,456,0
20241106,142800,10144247,456,456,456,456,0
20241106,142700,10144247,456,456,456,456,0
20241106,142600,10144247,456,456,456,456,6
20241106,142500,10141511,457,457,457,457,0
20241106,142400,10141511,457,457,457,457,0
20241106,142300,10141511,457,457,457,457,0
20241106,142200,10141511,457,457,457,457,0
20241106,142100,10141511,457,457,457,457,0
20241106,142000,10141511,457,457,457,457,0
20241106,141900,10141511,457,457,457,457,0
20241106,141800,10141511,457,457,457,457,0
20241106,141700,10141511,457,457,457,457,0
20241106,141600,10141511,457,457,457,457,0
20241106,141500,10141511,457,457,457,457,0
20241106,141400,10141511,457,457,457,457,0
20241106,141300,10141511,457,457,457,457,0
20241106,141200,10141511,457,457,457,457,0
20241106,141100,10141511,457,457,457,457,0
20241106,141000,10141511,457,457,457,457,0
20241106,140900,10141511,457,457,457,457,0
20241106,140800,10141511,457,457,457,457,0
20241106,140700,10141511,457,457,457,457,0
20241106,140600,10141511,457,457,457,457,0
20241106,140500,10141511,457,457,457,457,0
20241106,140400,10141511,457,457,457,457,0
20241106,140300,10141511,457,457,457,457,0
20241106,140200,10141511,457,457,457,457,0
20241106,140100,10141511,457,457,457,457,0
20241106,140000,10141511,457,457,457,457,0
20241106,135900,10141511,457,457,457,457,0
20241106,135800,10141511,457,457,457,457,0
20241106,135700,10141511,457,457,457,457,0
20241106,135600,10141511,457,457,457,457,0
20241106,135500,10141511,457,457,457,457,0
20241106,135400,10141511,457,457,457,457,0
20241106,135300,10141511,457,457,457,457,0
20241106,135200,10141511,457,457,457,457,0
20241106,135100,10141511,457,457,457,457,0
20241106,135000,10141511,457,457,457,457,0
20241106,134900,10141511,457,457,457,457,0
20241106,134800,10141511,457,457,457,457,0
20241106,134700,10141511,457,457,457,457,0
20241106,134600,10141511,457,457,457,457,1
20241106,134500,10141054,457,457,457,457,0
20241106,134400,10141054,457,457,457,457,0
20241106,134300,10141054,457,457,457,457,0
20241106,134200,10141054,457,457,457,457,0
20241106,134100,10141054,457,457,457,457,1
20241106,134000,10140597,454,454,454,454,0
20241106,133900,10140597,454,454,454,454,1
20241106,133800,10140143,457,457,457,457,0
20241106,133700,10140143,457,457,457,457,0
20241106,133600,10140143,457,457,457,457,1
20241106,133500,10139686,454,454,454,454,2
20241106,133400,10138778,457,457,457,457,0
20241106,133300,10138778,457,457,457,457,0
20241106,133200,10138778,457,457,457,457,1
20241106,133100,10138321,455,455,455,455,6
20241106,133000,10135591,457,457,457,457,0
20241106,132900,10135591,457,457,457,457,5
20241106,132800,10133306,458,458,458,458,0
20241106,132700,10133306,458,458,458,458,0
20241106,132600,10133306,458,458,458,458,0
20241106,132500,10133306,458,458,458,458,0
20241106,132400,10133306,458,458,458,458,0
20241106,132300,10133306,458,458,458,458,0
20241106,132200,10133306,458,458,458,458,0
20241106,132100,10133306,458,458,458,458,0
20241106,132000,10133306,458,458,458,458,0
20241106,131900,10133306,458,458,458,458,0
20241106,131800,10133306,458,458,458,458,0
20241106,131700,10133306,458,458,458,458,0
20241106,131600,10133306,458,458,458,458,0
20241106,131500,10133306,458,458,458,458,0
20241106,131400,10133306,458,458,458,458,0
20241106,131300,10133306,458,458,458,458,0
20241106,131200,10133306,458,458,458,458,0
20241106,131100,10133306,458,458,458,458,0
20241106,131000,10133306,458,458,458,458,0
20241106,130900,10133306,458,458,458,458,0
20241106,130800,10133306,458,458,458,458,0
20241106,130700,10133306,458,458,458,458,0
20241106,130600,10133306,458,458,458,458,0
20241106,130500,10133306,458,458,458,458,0
20241106,130400,10133306,458,458,458,458,10
20241106,130300,10128726,458,458,458,458,0
20241106,130200,10128726,458,458,458,458,0
20241106,130100,10128726,458,458,458,458,0
20241106,130000,10128726,458,458,458,458,0
20241106,125900,10128726,458,458,458,458,0
20241106,125800,10128726,458,458,458,458,0
20241106,125700,10128726,458,458,458,458,0
20241106,125600,10128726,458,458,458,458,0
20241106,125500,10128726,458,458,458,458,0
20241106,125400,10128726,458,458,458,458,0
20241106,125300,10128726,458,458,458,458,0
20241106,125200,10128726,458,458,458,458,0
20241106,125100,10128726,458,458,458,458,0
20241106,125000,10128726,458,458,458,458,1
20241106,124900,10128268,456,456,456,456,0
20241106,124800,10128268,456,458,459,456,202
20241106,124700,10035678,458,458,458,458,0
20241106,124600,10035678,458,458,458,458,1
20241106,124500,10035220,453,455,455,453,340
20241106,124400,9880898,456,459,459,456,159
20241106,124300,9808391,456,456,456,456,100
20241106,124200,9762791,457,457,457,457,282
20241106,124100,9633917,459,459,459,459,0
20241106,124000,9633917,459,459,459,459,0
20241106,123900,9633917,459,458,459,458,31
20241106,123800,9619718,457,457,457,457,0
20241106,123700,9619718,457,457,457,457,340
20241106,123600,9464338,458,458,458,458,0
20241106,123500,9464338,458,458,458,458,0
20241106,123400,9464338,458,458,458,458,0
20241106,123300,9464338,458,458,458,458,0
20241106,123200,9464338,458,458,458,458,0
20241106,123100,9464338,458,458,458,458,10
20241106,123000,9459758,459,459,459,459,0
20241106,122900,9459758,459,459,459,459,0
20241106,122800,9459758,459,459,459,459,0
20241106,122700,9459758,459,459,459,459,26
20241106,122600,9447824,459,459,459,459,0
20241106,122500,9447824,459,459,459,459,29
20241106,122400,9434513,460,460,460,460,0
20241106,122300,9434513,460,460,460,460,0
20241106,122200,9434513,460,460,460,460,0
20241106,122100,9434513,460,460,460,460,0
20241106,122000,9434513,460,460,460,460,0
20241106,121900,9434513,460,460,460,460,0
20241106,121800,9434513,460,460,460,460,0
20241106,121700,9434513,460,460,460,460,0
20241106,121600,9434513,460,460,460,460,0
20241106,121500,9434513,460,460,460,460,0
20241106,121400,9434513,460,460,460,460,0
20241106,121300,9434513,460,460,460,460,0
20241106,121200,9434513,460,460,460,460,0
20241106,121100,9434513,460,460,460,460,0
20241106,121000,9434513,460,460,460,460,0
20241106,120900,9434513,460,460,460,460,0
20241106,120800,9434513,460,460,460,460,0
20241106,120700,9434513,460,460,460,460,0
20241106,120600,9434513,460,460,460,460,0
20241106,120500,9434513,460,460,460,460,0
20241106,120400,9434513,460,460,460,460,0
20241106,120300,9434513,460,460,460,460,0
20241106,120200,9434513,460,460,460,460,0
20241106,120100,9434513,460,460,460,460,0
20241106,120000,9434513,460,460,460,460,0
20241106,115900,9434513,460,460,460,460,0
20241106,115800,9434513,460,460,460,460,0
20241106,115700,9434513,460,459,460,459,101
20241106,115600,9388153,457,457,457,457,2
20241106,115500,9387239,460,460,460,460,0
20241106,115400,9387239,460,460,460,460,0
20241106,115300,9387239,460,460,460,460,0
20241106,115200,9387239,460,460,460,460,0
20241106,115100,9387239,460,460,460,460,0
20241106,115000,9387239,460,460,460,460,0
20241106,114900,9387239,460,460,460,460,0
20241106,114800,9387239,460,460,460,460,0
20241106,114700,9387239,460,460,460,460,0
20241106,114600,9387239,460,460,460,460,0
20241106,114500,9387239,460,460,460,460,0
20241106,114400,9387239,460,460,460,460,0
20241106,114300,9387239,460,460,460,460,0
20241106,114200,9387239,460,460,460,460,0
20241106,114100,9387239,460,460,460,460,0
20241106,114000,9387239,460,460,460,460,0
20241106,113900,9387239,460,460,460,460,0
20241106,113800,9387239,460,460,460,460,0
20241106,113700,9387239,460,460,460,460,0
20241106,113600,9387239,460,460,460,460,5
20241106,113500,9384939,460,460,460,460,0
20241106,113400,9384939,460,460,460,460,0
20241106,113300,9384939,460,460,460,460,0
20241106,113200,9384939,460,460,460,460,0
20241106,113100,9384939,460,460,460,460,0
20241106,113000,9384939,460,460,460,460,0
20241106,112900,9384939,460,460,460,460,0
20241106,112800,9384939,460,460,460,460,0
20241106,112700,9384939,460,460,460,460,0
20241106,112600,9384939,460,460,460,460,0
20241106,112500,9384939,460,460,460,460,0
20241106,112400,9384939,460,460,460,460,0
20241106,112300,9384939,460,460,460,460,0
20241106,112200,9384939,460,460,460,460,0
20241106,112100,9384939,460,460,460,460,0
20241106,112000,9384939,460,460,460,460,0
20241106,111900,9384939,460,460,460,460,0
20241106,111800,9384939,460,460,460,460,0
20241106,111700,9384939,460,460,460,460,0
20241106,111600,9384939,460,460,460,460,0
20241106,111500,9384939,460,460,460,460,0
20241106,111400,9384939,460,460,460,460,0
20241106,111300,9384939,460,460,460,460,0
20241106,111200,9384939,460,460,460,460,0
20241106,111100,9384939,460,460,460,460,0
20241106,111000,9384939,460,460,460,460,0
20241106,110900,9384939,460,460,460,460,0
20241106,110800,9384939,460,460,460,460,0
20241106,110700,9384939,460,460,460,460,0
20241106,110600,9384939,460,460,460,460,0
20241106,110500,9384939,460,460,460,460,0
20241106,110400,9384939,460,460,460,460,0
20241106,110300,9384939,460,460,460,460,0
20241106,110200,9384939,460,460,460,460,0
20241106,110100,9384939,460,460,460,460,100
20241106,110000,9338939,460,460,460,460,0
20241106,105900,9338939,460,460,460,460,0
20241106,105800,9338939,460,460,460,460,0
20241106,105700,9338939,460,460,460,460,0
20241106,105600,9338939,460,460,460,460,0
20241106,105500,9338939,460,460,460,460,0
20241106,105400,9338939,460,460,460,460,0
20241106,105300,9338939,460,460,460,460,0
20241106,105200,9338939,460,460,460,460,0
20241106,105100,9338939,460,460,460,460,0
20241106,105000,9338939,460,460,460,460,0
20241106,104900,9338939,460,460,460,460,0
20241106,104800,9338939,460,460,460,460,0
20241106,104700,9338939,460,460,460,460,0
20241106,104600,9338939,460,460,460,460,0
20241106,104500,9338939,460,460,460,460,0
20241106,104400,9338939,460,460,460,460,0
20241106,104300,9338939,460,460,460,460,0
20241106,104200,9338939,460,460,460,460,0
20241106,104100,9338939,460,460,460,460,0
20241106,104000,9338939,460,460,460,460,0
20241106,103900,9338939,460,460,460,460,0
20241106,103800,9338939,460,460,460,460,0
20241106,103700,9338939,460,460,460,460,0
20241106,103600,9338939,460,460,460,460,0
20241106,103500,9338939,460,460,460,460,0
20241106,103400,9338939,460,460,460,460,0
20241106,103300,9338939,460,460,460,460,2
20241106,103200,9338019,460,460,460,460,0
20241106,103100,9338019,460,460,460,460,0
20241106,103000,9338019,460,460,460,460,0
20241106,102900,9338019,460,460,460,460,0
20241106,102800,9338019,460,460,460,460,0
20241106,102700,9338019,460,460,460,460,0
20241106,102600,9338019,460,460,460,460,0
20241106,102500,9338019,460,460,460,460,0
20241106,102400,9338019,460,460,460,460,0
20241106,102300,9338019,460,460,460,460,0
20241106,102200,9338019,460,460,460,460,2006
20241106,102100,8415259,460,460,460,460,10
20241106,102000,8410659,460,460,460,460,0
20241106,101900,8410659,460,460,460,460,0
20241106,101800,8410659,460,460,460,460,0
20241106,101700,8410659,460,460,460,460,0
20241106,101600,8410659,460,460,460,460,9
20241106,101500,8406519,457,457,457,457,0
20241106,101400,8406519,457,457,457,457,0
20241106,101300,8406519,457,457,457,457,50
20241106,101200,8383669,460,460,460,460,0
20241106,101100,8383669,460,460,460,460,0
20241106,101000,8383669,460,460,460,460,0
20241106,100900,8383669,460,460,460,460,0
20241106,100800,8383669,460,460,460,460,0
20241106,100700,8383669,460,460,460,460,0
20241106,100600,8383669,460,460,460,460,0
20241106,100500,8383669,460,460,460,460,0
20241106,100400,8383669,460,460,460,460,0
20241106,100300,8383669,460,460,460,460,0
20241106,100200,8383669,460,460,460,460,0
20241106,100100,8383669,460,460,460,460,3
20241106,100000,8382289,460,460,460,460,0
20241106,095900,8382289,460,460,460,460,0
20241106,095800,8382289,460,460,460,460,0
20241106,095700,8382289,460,460,460,460,1
20241106,095600,8381829,457,457,457,457,0
20241106,095500,8381829,457,457,457,457,2
20241106,095400,8380915,457,457,457,457,4
20241106,095300,8379087,457,457,457,457,412
20241106,095200,8190803,460,457,460,457,2769
20241106,095100,6922868,460,460,460,460,2001
20241106,095000,6002408,457,457,457,457,339
20241106,094900,5847485,460,460,460,460,1000
20241106,094800,5387485,460,460,460,460,0
20241106,094700,5387485,460,460,460,460,0
20241106,094600,5387485,460,460,460,460,0
20241106,094500,5387485,460,460,460,460,0
20241106,094400,5387485,460,460,460,460,0
20241106,094300,5387485,460,460,460,460,60
20241106,094200,5359885,460,460,460,460,1
20241106,094100,5359425,460,460,460,460,3
20241106,094000,5358045,461,461,461,461,0
20241106,093900,5358045,461,461,461,461,0
20241106,093800,5358045,461,461,461,461,0
20241106,093700,5358045,461,461,461,461,0
20241106,093600,5358045,461,461,461,461,0
20241106,093500,5358045,461,461,461,461,100
20241106,093400,5311945,461,461,461,461,211
20241106,093300,5214674,456,460,461,456,1791
20241106,093200,4396043,464,464,464,464,80
20241106,093100,4358923,464,464,464,464,99
20241106,093000,4312987,464,464,464,464,0
20241106,092900,4312987,464,464,464,464,0
20241106,092800,4312987,464,464,464,464,0
20241106,092700,4312987,464,464,464,464,1
20241106,092600,4312523,464,464,464,464,8
20241106,092500,4308811,460,460,460,460,0
20241106,092400,4308811,460,460,460,460,0
20241106,092300,4308811,460,465,465,460,260
20241106,092200,4187916,465,460,465,460,8002
20241106,092100,474447,460,460,460,460,0
20241106,092000,474447,460,460,460,460,5
20241106,091900,472147,460,460,460,460,0
20241106,091800,472147,460,460,460,460,0
20241106,091700,472147,460,460,460,460,0
20241106,091600,472147,460,460,460,460,0
20241106,091500,472147,460,460,460,460,1
20241106,091400,471687,457,457,457,457,16
20241106,091300,464375,460,460,460,460,0
20241106,091200,464375,460,460,460,460,0
20241106,091100,464375,460,460,460,460,0
20241106,091000,464375,460,460,460,460,1
20241106,090900,463915,457,457,457,457,0
20241106,090800,463915,457,457,457,457,0
20241106,090700,463915,457,457,457,457,0
20241106,090600,463915,457,457,457,457,0
20241106,090500,463915,457,457,457,457,0
20241106,090400,463915,457,457,457,457,0
20241106,090300,463915,457,457,457,457,0
20241106,090200,463915,457,457,457,457,0
20241106,090100,463915,457,457,457,457,1
20241106,090000,463458,458,463,463,458,1001