stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241114,202400,57354388,397,397,397,397,1546
20241114,202300,57354388,397,397,397,397,0
20241114,202200,57354388,397,397,397,397,0
20241114,202100,57354388,397,397,397,397,0
20241114,202000,57354388,397,397,397,397,0
20241114,201900,57354388,397,397,397,397,0
20241114,201800,57354388,397,397,397,397,0
20241114,201700,57354388,397,397,397,397,0
20241114,201600,57354388,397,397,397,397,0
20241114,201500,57354388,397,397,397,397,0
20241114,201400,57354388,397,397,397,397,0
20241114,201300,57354388,397,397,397,397,0
20241114,201200,57354388,397,397,397,397,0
20241114,201100,57354388,397,397,397,397,0
20241114,201000,57354388,397,397,397,397,0
20241114,200900,57354388,397,397,397,397,0
20241114,200800,57354388,397,397,397,397,0
20241114,200700,57354388,397,397,397,397,0
20241114,200600,57354388,397,397,397,397,0
20241114,200500,57354388,397,397,397,397,0
20241114,200400,57354388,397,397,397,397,0
20241114,200300,57354388,397,397,397,397,0
20241114,200200,57354388,397,397,397,397,0
20241114,200100,57354388,397,397,397,397,0
20241114,200000,57354388,397,397,397,397,0
20241114,195900,57354388,397,397,397,397,0
20241114,195800,57354388,397,397,397,397,0
20241114,195700,57354388,397,397,397,397,0
20241114,195600,57354388,397,397,397,397,0
20241114,195500,57354388,397,397,397,397,0
20241114,195400,57354388,397,397,397,397,1546
20241114,195300,57354388,397,397,397,397,0
20241114,195200,57354388,397,397,397,397,0
20241114,195100,57354388,397,397,397,397,0
20241114,195000,57354388,397,397,397,397,0
20241114,194900,57354388,397,397,397,397,0
20241114,194800,57354388,397,397,397,397,0
20241114,194700,57354388,397,397,397,397,0
20241114,194600,57354388,397,397,397,397,0
20241114,194500,57354388,397,397,397,397,0
20241114,194400,57354388,397,397,397,397,0
20241114,194300,57354388,397,397,397,397,0
20241114,194200,57354388,397,397,397,397,0
20241114,194100,57354388,397,397,397,397,0
20241114,194000,57354388,397,397,397,397,0
20241114,193900,57354388,397,397,397,397,0
20241114,193800,57354388,397,397,397,397,0
20241114,193700,57354388,397,397,397,397,0
20241114,193600,57354388,397,397,397,397,0
20241114,193500,57354388,397,397,397,397,0
20241114,193400,57354388,397,397,397,397,0
20241114,193300,57354388,397,397,397,397,0
20241114,193200,57354388,397,397,397,397,0
20241114,193100,57354388,397,397,397,397,0
20241114,193000,57354388,397,397,397,397,0
20241114,192900,57354388,397,397,397,397,0
20241114,192800,57354388,397,397,397,397,0
20241114,192700,57354388,397,397,397,397,0
20241114,192600,57354388,397,397,397,397,0
20241114,192500,57354388,397,397,397,397,0
20241114,192400,57354388,397,397,397,397,1546
20241114,192300,57354388,397,397,397,397,0
20241114,192200,57354388,397,397,397,397,0
20241114,192100,57354388,397,397,397,397,0
20241114,192000,57354388,397,397,397,397,0
20241114,191900,57354388,397,397,397,397,0
20241114,191800,57354388,397,397,397,397,0
20241114,191700,57354388,397,397,397,397,0
20241114,191600,57354388,397,397,397,397,0
20241114,191500,57354388,397,397,397,397,0
20241114,191400,57354388,397,397,397,397,0
20241114,191300,57354388,397,397,397,397,0
20241114,191200,57354388,397,397,397,397,0
20241114,191100,57354388,397,397,397,397,0
20241114,191000,57354388,397,397,397,397,0
20241114,190900,57354388,397,397,397,397,0
20241114,190800,57354388,397,397,397,397,0
20241114,190700,57354388,397,397,397,397,0
20241114,190600,57354388,397,397,397,397,0
20241114,190500,57354388,397,397,397,397,0
20241114,190400,57354388,397,397,397,397,0
20241114,190300,57354388,397,397,397,397,0
20241114,190200,57354388,397,397,397,397,0
20241114,190100,57354388,397,397,397,397,0
20241114,190000,57354388,397,397,397,397,0
20241114,185900,57354388,397,397,397,397,0
20241114,185800,57354388,397,397,397,397,0
20241114,185700,57354388,397,397,397,397,0
20241114,185600,57354388,397,397,397,397,0
20241114,185500,57354388,397,397,397,397,0
20241114,185400,57354388,397,397,397,397,1546
20241114,185300,57354388,397,397,397,397,0
20241114,185200,57354388,397,397,397,397,0
20241114,185100,57354388,397,397,397,397,0
20241114,185000,57354388,397,397,397,397,0
20241114,184900,57354388,397,397,397,397,0
20241114,184800,57354388,397,397,397,397,0
20241114,184700,57354388,397,397,397,397,0
20241114,184600,57354388,397,397,397,397,0
20241114,184500,57354388,397,397,397,397,0
20241114,184400,57354388,397,397,397,397,0
20241114,184300,57354388,397,397,397,397,0
20241114,184200,57354388,397,397,397,397,0
20241114,184100,57354388,397,397,397,397,0
20241114,184000,57354388,397,397,397,397,0
20241114,183900,57354388,397,397,397,397,0
20241114,183800,57354388,397,397,397,397,0
20241114,183700,57354388,397,397,397,397,0
20241114,183600,57354388,397,397,397,397,0
20241114,183500,57354388,397,397,397,397,0
20241114,183400,57354388,397,397,397,397,0
20241114,183300,57354388,397,397,397,397,0
20241114,183200,57354388,397,397,397,397,0
20241114,183100,57354388,397,397,397,397,0
20241114,183000,57354388,397,397,397,397,0
20241114,182900,57354388,397,397,397,397,0
20241114,182800,57354388,397,397,397,397,0
20241114,182700,57354388,397,397,397,397,0
20241114,182600,57354388,397,397,397,397,0
20241114,182500,57354388,397,397,397,397,0
20241114,182400,57354388,397,397,397,397,1546
20241114,182300,57354388,397,397,397,397,0
20241114,182200,57354388,397,397,397,397,0
20241114,182100,57354388,397,397,397,397,0
20241114,182000,57354388,397,397,397,397,0
20241114,181900,57354388,397,397,397,397,0
20241114,181800,57354388,397,397,397,397,0
20241114,181700,57354388,397,397,397,397,0
20241114,181600,57354388,397,397,397,397,0
20241114,181500,57354388,397,397,397,397,0
20241114,181400,57354388,397,397,397,397,0
20241114,181300,57354388,397,397,397,397,0
20241114,181200,57354388,397,397,397,397,0
20241114,181100,57354388,397,397,397,397,0
20241114,181000,57354388,397,397,397,397,0
20241114,180900,57354388,397,397,397,397,0
20241114,180800,57354388,397,397,397,397,0
20241114,180700,57354388,397,397,397,397,0
20241114,180600,57354388,397,397,397,397,0
20241114,180500,57354388,397,397,397,397,0
20241114,180400,57354388,397,397,397,397,0
20241114,180300,57354388,397,397,397,397,0
20241114,180200,57354388,397,397,397,397,0
20241114,180100,57354388,397,397,397,397,0
20241114,180000,57354388,397,397,397,397,0
20241114,175900,57354388,397,397,397,397,0
20241114,175800,57354388,397,397,397,397,0
20241114,175700,57354388,397,397,397,397,0
20241114,175600,57354388,397,397,397,397,0
20241114,175500,57354388,397,397,397,397,0
20241114,175400,57354388,397,397,397,397,1546
20241114,175300,57354388,397,397,397,397,0
20241114,175200,57354388,397,397,397,397,0
20241114,175100,57354388,397,397,397,397,0
20241114,175000,57354388,397,397,397,397,0
20241114,174900,57354388,397,397,397,397,0
20241114,174800,57354388,397,397,397,397,0
20241114,174700,57354388,397,397,397,397,0
20241114,174600,57354388,397,397,397,397,0
20241114,174500,57354388,397,397,397,397,0
20241114,174400,57354388,397,397,397,397,0
20241114,174300,57354388,397,397,397,397,0
20241114,174200,57354388,397,397,397,397,0
20241114,174100,57354388,397,397,397,397,0
20241114,174000,57354388,397,397,397,397,0
20241114,173900,57354388,397,397,397,397,0
20241114,173800,57354388,397,397,397,397,0
20241114,173700,57354388,397,397,397,397,0
20241114,173600,57354388,397,397,397,397,0
20241114,173500,57354388,397,397,397,397,0
20241114,173400,57354388,397,397,397,397,0
20241114,173300,57354388,397,397,397,397,0
20241114,173200,57354388,397,397,397,397,0
20241114,173100,57354388,397,397,397,397,0
20241114,173000,57354388,397,397,397,397,0
20241114,172900,57354388,397,397,397,397,0
20241114,172800,57354388,397,397,397,397,0
20241114,172700,57354388,397,397,397,397,0
20241114,172600,57354388,397,397,397,397,0
20241114,172500,57354388,397,397,397,397,0
20241114,172400,57354388,397,397,397,397,1546
20241114,172300,57354388,397,397,397,397,0
20241114,172200,57354388,397,397,397,397,0
20241114,172100,57354388,397,397,397,397,0
20241114,172000,57354388,397,397,397,397,0
20241114,171900,57354388,397,397,397,397,0
20241114,171800,57354388,397,397,397,397,0
20241114,171700,57354388,397,397,397,397,0
20241114,171600,57354388,397,397,397,397,0
20241114,171500,57354388,397,397,397,397,0
20241114,171400,57354388,397,397,397,397,0
20241114,171300,57354388,397,397,397,397,0
20241114,171200,57354388,397,397,397,397,0
20241114,171100,57354388,397,397,397,397,0
20241114,171000,57354388,397,397,397,397,0
20241114,170900,57354388,397,397,397,397,0
20241114,170800,57354388,397,397,397,397,0
20241114,170700,57354388,397,397,397,397,0
20241114,170600,57354388,397,397,397,397,0
20241114,170500,57354388,397,397,397,397,0
20241114,170400,57354388,397,397,397,397,0
20241114,170300,57354388,397,397,397,397,0
20241114,170200,57354388,397,397,397,397,0
20241114,170100,57354388,397,397,397,397,0
20241114,170000,57354388,397,397,397,397,0
20241114,165900,57354388,397,397,397,397,0
20241114,165800,57354388,397,397,397,397,0
20241114,165700,57354388,397,397,397,397,0
20241114,165600,57354388,397,397,397,397,0
20241114,165500,57354388,397,397,397,397,0
20241114,165400,57354388,397,397,397,397,1546
20241114,165300,57354388,397,397,397,397,0
20241114,165200,57354388,397,397,397,397,0
20241114,165100,57354388,397,397,397,397,0
20241114,165000,57354388,397,397,397,397,0
20241114,164900,57354388,397,397,397,397,0
20241114,164800,57354388,397,397,397,397,0
20241114,164700,57354388,397,397,397,397,0
20241114,164600,57354388,397,397,397,397,0
20241114,164500,57354388,397,397,397,397,0
20241114,164400,57354388,397,397,397,397,0
20241114,164300,57354388,397,397,397,397,0
20241114,164200,57354388,397,397,397,397,0
20241114,164100,57354388,397,397,397,397,0
20241114,164000,57354388,397,397,397,397,0
20241114,163900,57354388,397,397,397,397,0
20241114,163800,57354388,397,397,397,397,0
20241114,163700,57354388,397,397,397,397,0
20241114,163600,57354388,397,397,397,397,0
20241114,163500,57354388,397,397,397,397,0
20241114,163400,57354388,397,397,397,397,0
20241114,163300,57354388,397,397,397,397,0
20241114,163200,57354388,397,397,397,397,0
20241114,163100,57354388,397,397,397,397,0
20241114,163000,57354388,397,397,397,397,1546
20241114,162900,56740626,397,397,397,397,0
20241114,162800,56740626,397,397,397,397,0
20241114,162700,56740626,397,397,397,397,0
20241114,162600,56740626,397,397,397,397,0
20241114,162500,56740626,397,397,397,397,0
20241114,162400,56740626,397,397,397,397,0
20241114,162300,56740626,397,397,397,397,0
20241114,162200,56740626,397,397,397,397,0
20241114,162100,56740626,397,397,397,397,0
20241114,162000,56740626,397,397,397,397,0
20241114,161900,56740626,397,397,397,397,0
20241114,161800,56740626,397,397,397,397,0
20241114,161700,56740626,397,397,397,397,0
20241114,161600,56740626,397,397,397,397,0
20241114,161500,56740626,397,397,397,397,0
20241114,161400,56740626,397,397,397,397,0
20241114,161300,56740626,397,397,397,397,1000
20241114,161200,56343626,397,397,397,397,0
20241114,161100,56343626,397,397,397,397,0
20241114,161000,56343626,397,397,397,397,0
20241114,160900,56343626,397,397,397,397,1000
20241114,160800,55946626,397,397,397,397,0
20241114,160700,55946626,397,397,397,397,0
20241114,160600,55946626,397,397,397,397,0
20241114,160500,55946626,397,397,397,397,0
20241114,160400,55946626,397,397,397,397,0
20241114,160300,55946626,397,397,397,397,0
20241114,160200,55946626,397,397,397,397,0
20241114,160100,55946626,397,397,397,397,0
20241114,160000,55946626,397,397,397,397,0
20241114,155900,55946626,397,397,397,397,0
20241114,155800,55946626,397,397,397,397,0
20241114,155700,55946626,397,397,397,397,0
20241114,155600,55946626,397,397,397,397,0
20241114,155500,55946626,397,397,397,397,0
20241114,155400,55946626,397,397,397,397,0
20241114,155300,55946626,397,397,397,397,0
20241114,155200,55946626,397,397,397,397,0
20241114,155100,55946626,397,397,397,397,0
20241114,155000,55946626,397,397,397,397,0
20241114,154900,55946626,397,397,397,397,1000
20241114,154800,55549626,397,397,397,397,0
20241114,154700,55549626,397,397,397,397,0
20241114,154600,55549626,397,396,397,396,1000
20241114,154500,55153084,396,396,396,396,0
20241114,154400,55153084,396,396,396,396,0
20241114,154300,55153084,396,395,396,395,1704
20241114,154200,54480003,394,394,394,394,0
20241114,154100,54480003,394,394,394,394,9
20241114,154000,54476457,394,391,394,391,11
20241114,153900,54472153,395,395,395,395,0
20241114,153800,54472153,395,395,395,395,0
20241114,153700,54472153,395,395,395,395,0
20241114,153600,54472153,395,395,395,395,0
20241114,153500,54472153,395,395,395,395,100
20241114,153400,54432653,395,395,395,395,0
20241114,153300,54432653,395,395,395,395,0
20241114,153200,54432653,395,395,395,395,0
20241114,153100,54432653,395,395,395,395,0
20241114,153000,54432653,395,395,395,395,0
20241114,152900,54432653,395,395,395,395,0
20241114,152800,54432653,395,395,395,395,0
20241114,152700,54432653,395,395,395,395,0
20241114,152600,54432653,395,395,395,395,0
20241114,152500,54432653,395,395,395,395,0
20241114,152400,54432653,395,395,395,395,0
20241114,152300,54432653,395,395,395,395,0
20241114,152200,54432653,395,395,395,395,0
20241114,152100,54432653,395,395,395,395,0
20241114,152000,54432653,395,392,395,392,1094
20241114,151900,54003796,392,392,392,391,3501
20241114,151800,52631443,392,392,392,392,100
20241114,151700,52592243,392,392,392,392,0
20241114,151600,52592243,392,392,392,392,0
20241114,151500,52592243,392,392,392,392,0
20241114,151400,52592243,392,392,392,392,2
20241114,151300,52591459,392,390,392,390,729
20241114,151200,52306770,390,390,390,390,0
20241114,151100,52306770,390,390,390,390,300
20241114,151000,52189770,390,390,390,390,0
20241114,150900,52189770,390,390,390,390,0
20241114,150800,52189770,390,390,390,390,0
20241114,150700,52189770,390,390,390,390,100
20241114,150600,52150770,389,389,389,389,0
20241114,150500,52150770,389,389,389,389,0
20241114,150400,52150770,389,389,389,389,0
20241114,150300,52150770,389,388,389,388,2169
20241114,150200,51308671,388,388,388,388,0
20241114,150100,51308671,388,388,388,388,37
20241114,150000,51294315,388,388,388,388,0
20241114,145900,51294315,388,388,388,388,20
20241114,145800,51286555,388,388,388,388,2
20241114,145700,51285779,386,386,386,386,1863
20241114,145600,50566661,386,386,386,386,947
20241114,145500,50201119,386,386,386,386,5008
20241114,145400,48268031,386,386,386,386,0
20241114,145300,48268031,386,386,386,386,5
20241114,145200,48266101,386,386,386,386,80
20241114,145100,48235221,386,386,386,386,777
20241114,145000,47935299,386,386,386,386,0
20241114,144900,47935299,386,386,386,386,972
20241114,144800,47560107,386,386,386,386,307
20241114,144700,47441605,386,386,386,386,9
20241114,144600,47438131,387,387,387,387,0
20241114,144500,47438131,387,387,387,387,5
20241114,144400,47436196,387,385,387,385,417
20241114,144300,47275648,385,385,385,385,0
20241114,144200,47275648,385,385,385,385,0
20241114,144100,47275648,385,385,385,385,0
20241114,144000,47275648,385,385,385,385,141
20241114,143900,47221363,383,383,383,383,0
20241114,143800,47221363,383,384,384,383,156
20241114,143700,47161485,383,387,387,382,2230
20241114,143600,46307745,388,389,389,388,3320
20241114,143500,45019583,392,392,392,392,0
20241114,143400,45019583,392,392,392,392,0
20241114,143300,45019583,392,392,392,392,5
20241114,143200,45017623,394,394,394,394,0
20241114,143100,45017623,394,394,394,394,0
20241114,143000,45017623,394,394,394,394,0
20241114,142900,45017623,394,394,394,394,0
20241114,142800,45017623,394,394,394,394,0
20241114,142700,45017623,394,394,394,394,0
20241114,142600,45017623,394,394,394,394,5
20241114,142500,45015653,394,394,394,394,2
20241114,142400,45014865,393,392,393,392,768
20241114,142300,44713042,388,393,393,388,4000
20241114,142200,43152994,395,395,395,395,0
20241114,142100,43152994,395,395,395,395,0
20241114,142000,43152994,395,395,395,395,0
20241114,141900,43152994,395,395,395,395,0
20241114,141800,43152994,395,395,395,395,0
20241114,141700,43152994,395,395,395,395,1
20241114,141600,43152599,394,394,394,394,13
20241114,141500,43147477,394,394,394,394,1009
20241114,141400,42749931,395,395,395,395,0
20241114,141300,42749931,395,395,395,395,0
20241114,141200,42749931,395,395,395,395,0
20241114,141100,42749931,395,395,395,395,0
20241114,141000,42749931,395,395,395,395,0
20241114,140900,42749931,395,395,395,395,0
20241114,140800,42749931,395,395,395,395,1
20241114,140700,42749536,394,394,394,394,0
20241114,140600,42749536,394,394,394,394,0
20241114,140500,42749536,394,394,394,394,0
20241114,140400,42749536,394,394,394,394,0
20241114,140300,42749536,394,398,398,392,4535
20241114,140200,40965753,398,398,398,398,0
20241114,140100,40965753,398,398,398,398,0
20241114,140000,40965753,398,398,398,398,0
20241114,135900,40965753,398,398,398,398,0
20241114,135800,40965753,398,398,398,398,0
20241114,135700,40965753,398,398,398,398,1
20241114,135600,40965355,398,398,398,398,0
20241114,135500,40965355,398,398,398,398,0
20241114,135400,40965355,398,398,398,398,0
20241114,135300,40965355,398,398,398,398,0
20241114,135200,40965355,398,398,398,398,0
20241114,135100,40965355,398,398,398,398,0
20241114,135000,40965355,398,398,398,393,51
20241114,134900,40945285,399,399,399,399,0
20241114,134800,40945285,399,399,399,399,0
20241114,134700,40945285,399,399,399,399,0
20241114,134600,40945285,399,399,399,399,0
20241114,134500,40945285,399,399,399,399,1
20241114,134400,40944886,399,399,399,399,0
20241114,134300,40944886,399,399,399,399,0
20241114,134200,40944886,399,399,399,399,0
20241114,134100,40944886,399,399,399,399,0
20241114,134000,40944886,399,399,399,399,0
20241114,133900,40944886,399,399,399,399,0
20241114,133800,40944886,399,399,399,399,0
20241114,133700,40944886,399,396,399,396,17
20241114,133600,40938145,395,395,395,395,1822
20241114,133500,40218455,395,395,395,395,0
20241114,133400,40218455,395,395,395,395,0
20241114,133300,40218455,395,395,395,395,0
20241114,133200,40218455,395,395,395,395,0
20241114,133100,40218455,395,395,395,395,0
20241114,133000,40218455,395,395,395,395,0
20241114,132900,40218455,395,395,395,395,0
20241114,132800,40218455,395,395,395,395,977
20241114,132700,39832540,395,395,395,395,79
20241114,132600,39801335,395,395,395,395,0
20241114,132500,39801335,395,395,395,395,184
20241114,132400,39728655,395,395,395,395,5
20241114,132300,39726680,395,395,395,395,0
20241114,132200,39726680,395,395,395,395,0
20241114,132100,39726680,395,395,395,395,0
20241114,132000,39726680,395,395,395,395,0
20241114,131900,39726680,395,395,395,395,0
20241114,131800,39726680,395,395,395,395,0
20241114,131700,39726680,395,395,395,395,0
20241114,131600,39726680,395,395,395,395,0
20241114,131500,39726680,395,395,395,395,0
20241114,131400,39726680,395,395,395,395,0
20241114,131300,39726680,395,394,395,394,25
20241114,131200,39716806,395,395,395,395,0
20241114,131100,39716806,395,395,395,395,0
20241114,131000,39716806,395,395,395,395,0
20241114,130900,39716806,395,395,395,395,40
20241114,130800,39701006,395,394,395,392,943
20241114,130700,39331066,395,395,395,395,40
20241114,130600,39315266,395,395,395,395,0
20241114,130500,39315266,395,395,395,395,0
20241114,130400,39315266,395,397,397,395,2249
20241114,130300,38424751,398,398,398,398,1
20241114,130200,38424353,397,397,397,397,4
20241114,130100,38422765,397,397,397,397,10
20241114,130000,38418795,399,399,399,399,0
20241114,125900,38418795,399,399,399,399,0
20241114,125800,38418795,399,399,399,399,3
20241114,125700,38417598,396,397,397,396,363
20241114,125600,38273821,397,399,399,397,11
20241114,125500,38269434,400,400,400,400,0
20241114,125400,38269434,400,400,400,400,0
20241114,125300,38269434,400,400,400,400,0
20241114,125200,38269434,400,400,400,400,0
20241114,125100,38269434,400,400,400,400,0
20241114,125000,38269434,400,400,400,400,0
20241114,124900,38269434,400,400,400,400,0
20241114,124800,38269434,400,400,400,400,0
20241114,124700,38269434,400,400,400,400,0
20241114,124600,38269434,400,400,400,400,0
20241114,124500,38269434,400,400,400,400,0
20241114,124400,38269434,400,400,400,400,0
20241114,124300,38269434,400,400,400,400,0
20241114,124200,38269434,400,400,400,400,0
20241114,124100,38269434,400,400,400,400,0
20241114,124000,38269434,400,400,400,400,0
20241114,123900,38269434,400,400,400,400,0
20241114,123800,38269434,400,400,400,400,0
20241114,123700,38269434,400,400,400,400,0
20241114,123600,38269434,400,400,400,400,0
20241114,123500,38269434,400,400,400,400,0
20241114,123400,38269434,400,401,401,397,60
20241114,123300,38245559,402,402,402,402,0
20241114,123200,38245559,402,402,402,402,0
20241114,123100,38245559,402,402,402,402,0
20241114,123000,38245559,402,402,402,402,5
20241114,122900,38243549,403,403,403,403,0
20241114,122800,38243549,403,403,403,403,0
20241114,122700,38243549,403,403,403,403,0
20241114,122600,38243549,403,403,403,403,0
20241114,122500,38243549,403,403,403,403,0
20241114,122400,38243549,403,403,403,403,0
20241114,122300,38243549,403,403,403,403,0
20241114,122200,38243549,403,403,403,403,0
20241114,122100,38243549,403,403,403,403,0
20241114,122000,38243549,403,403,403,403,0
20241114,121900,38243549,403,403,403,403,0
20241114,121800,38243549,403,403,403,403,0
20241114,121700,38243549,403,400,403,400,170
20241114,121600,38175546,403,403,403,403,0
20241114,121500,38175546,403,403,403,403,0
20241114,121400,38175546,403,403,403,403,0
20241114,121300,38175546,403,403,403,403,2
20241114,121200,38174740,399,400,404,399,77
20241114,121100,38143937,400,392,405,392,5387
20241114,121000,36027661,380,380,380,380,0
20241114,120900,36027661,380,402,402,380,8683
20241114,120800,32627346,403,403,403,403,0
20241114,120700,32627346,403,403,403,403,199
20241114,120600,32547149,404,405,405,404,102
20241114,120500,32505940,407,407,407,407,0
20241114,120400,32505940,407,407,407,407,0
20241114,120300,32505940,407,407,407,407,0
20241114,120200,32505940,407,407,407,407,0
20241114,120100,32505940,407,407,407,407,0
20241114,120000,32505940,407,407,407,407,0
20241114,115900,32505940,407,407,407,407,9
20241114,115800,32502277,407,407,407,407,1
20241114,115700,32501870,403,403,403,403,0
20241114,115600,32501870,403,403,403,403,0
20241114,115500,32501870,403,403,403,403,22
20241114,115400,32493004,407,407,407,407,0
20241114,115300,32493004,407,407,407,407,1
20241114,115200,32492597,406,406,406,406,1668
20241114,115100,31815389,406,406,406,406,0
20241114,115000,31815389,406,406,406,406,3
20241114,114900,31814171,403,403,403,403,0
20241114,114800,31814171,403,403,403,403,0
20241114,114700,31814171,403,403,403,403,7
20241114,114600,31811350,407,407,407,407,0
20241114,114500,31811350,407,407,407,407,0
20241114,114400,31811350,407,407,407,407,0
20241114,114300,31811350,407,407,407,407,0
20241114,114200,31811350,407,407,407,407,0
20241114,114100,31811350,407,407,407,407,0
20241114,114000,31811350,407,407,407,407,1
20241114,113900,31810943,403,403,403,403,1
20241114,113800,31810540,404,404,404,404,1
20241114,113700,31810136,404,403,404,403,47
20241114,113600,31791194,404,404,404,404,0
20241114,113500,31791194,404,407,407,404,58
20241114,113400,31767759,404,404,404,404,45
20241114,113300,31749579,405,405,405,405,145
20241114,113200,31690854,405,405,405,405,0
20241114,113100,31690854,405,405,405,405,0
20241114,113000,31690854,405,405,405,405,4
20241114,112900,31689234,406,406,406,406,0
20241114,112800,31689234,406,406,406,406,0
20241114,112700,31689234,406,406,406,406,0
20241114,112600,31689234,406,407,407,406,4
20241114,112500,31687608,408,408,408,408,0
20241114,112400,31687608,408,408,408,408,1
20241114,112300,31687200,410,410,410,410,0
20241114,112200,31687200,410,410,410,410,0
20241114,112100,31687200,410,410,410,410,0
20241114,112000,31687200,410,410,410,410,0
20241114,111900,31687200,410,410,410,410,0
20241114,111800,31687200,410,410,410,410,25
20241114,111700,31676950,410,410,410,410,0
20241114,111600,31676950,410,409,410,409,130
20241114,111500,31623760,408,408,408,408,0
20241114,111400,31623760,408,409,409,408,87
20241114,111300,31588263,408,408,408,408,17
20241114,111200,31581327,409,412,412,409,878
20241114,111100,31221597,413,414,414,413,112
20241114,111000,31175331,414,415,415,414,415
20241114,110900,31003207,416,416,416,416,1
20241114,110800,31002791,417,417,417,417,1638
20241114,110700,30319745,417,417,417,417,0
20241114,110600,30319745,417,417,417,417,0
20241114,110500,30319745,417,417,417,417,50
20241114,110400,30298895,416,416,416,416,1
20241114,110300,30298479,417,417,417,417,4
20241114,110200,30296811,417,418,418,417,13
20241114,110100,30291379,418,418,418,418,6
20241114,110000,30288871,417,417,417,417,0
20241114,105900,30288871,417,417,417,417,0
20241114,105800,30288871,417,417,417,417,0
20241114,105700,30288871,417,417,417,417,71
20241114,105600,30259264,417,417,417,417,0
20241114,105500,30259264,417,417,417,417,1
20241114,105400,30258847,415,415,415,415,0
20241114,105300,30258847,415,415,415,415,480
20241114,105200,30059647,415,415,415,415,0
20241114,105100,30059647,415,412,415,412,907
20241114,105000,29685342,415,415,415,415,0
20241114,104900,29685342,415,412,415,412,600
20241114,104800,29436960,412,414,414,412,511
20241114,104700,29225408,415,415,415,415,0
20241114,104600,29225408,415,414,415,414,12
20241114,104500,29220438,415,415,415,415,7
20241114,104400,29217533,416,413,416,413,723
20241114,104300,28917424,413,413,413,413,1
20241114,104200,28917011,413,412,413,412,230
20241114,104100,28822250,411,411,411,411,7140
20241114,104000,25887710,411,411,411,411,0
20241114,103900,25887710,411,408,411,405,1904
20241114,103800,25106182,411,411,411,411,10319
20241114,103700,20865073,411,411,411,411,7010
20241114,103600,17983963,411,411,411,411,2000
20241114,103500,17161963,411,409,411,409,10000
20241114,103400,13053380,410,410,410,410,3000
20241114,103300,11823380,410,406,410,406,3060
20241114,103200,10581000,406,406,406,406,0
20241114,103100,10581000,406,403,410,403,10001
20241114,103000,6493723,403,403,403,403,0
20241114,102900,6493723,403,403,403,403,0
20241114,102800,6493723,403,403,403,403,0
20241114,102700,6493723,403,403,403,403,0
20241114,102600,6493723,403,403,403,403,0
20241114,102500,6493723,403,403,403,403,0
20241114,102400,6493723,403,403,403,403,0
20241114,102300,6493723,403,403,403,403,0
20241114,102200,6493723,403,403,403,403,0
20241114,102100,6493723,403,403,403,403,0
20241114,102000,6493723,403,403,403,403,1
20241114,101900,6493320,403,403,403,403,2
20241114,101800,6492514,404,404,404,404,0
20241114,101700,6492514,404,404,404,404,2
20241114,101600,6491706,403,402,403,402,497
20241114,101500,6291507,402,402,402,402,156
20241114,101400,6228795,399,399,399,399,0
20241114,101300,6228795,399,400,400,399,145
20241114,101200,6170796,402,402,402,402,0
20241114,101100,6170796,402,402,402,402,6
20241114,101000,6168384,402,402,402,402,0
20241114,100900,6168384,402,402,402,402,1
20241114,100800,6167982,402,401,402,401,2
20241114,100700,6167179,400,400,400,400,0
20241114,100600,6167179,400,400,400,400,0
20241114,100500,6167179,400,396,400,396,12161
20241114,100400,1315547,396,396,396,396,0
20241114,100300,1315547,396,396,396,396,1
20241114,100200,1315151,396,396,396,396,865
20241114,100100,972611,399,396,400,396,2443
20241114,100000,0,396,396,396,396,0