stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241113,184600,797617170,1751,1751,1751,1751,10866
20241113,184500,797617170,1751,1751,1751,1751,0
20241113,184400,797617170,1751,1751,1751,1751,0
20241113,184300,797617170,1751,1751,1751,1751,0
20241113,184200,797617170,1751,1751,1751,1751,0
20241113,184100,797617170,1751,1751,1751,1751,0
20241113,184000,797617170,1751,1751,1751,1751,0
20241113,183900,797617170,1751,1751,1751,1751,0
20241113,183800,797617170,1751,1751,1751,1751,0
20241113,183700,797617170,1751,1751,1751,1751,0
20241113,183600,797617170,1751,1751,1751,1751,0
20241113,183500,797617170,1751,1751,1751,1751,0
20241113,183400,797617170,1751,1751,1751,1751,0
20241113,183300,797617170,1751,1751,1751,1751,0
20241113,183200,797617170,1751,1751,1751,1751,0
20241113,183100,797617170,1751,1751,1751,1751,0
20241113,183000,797617170,1751,1751,1751,1751,0
20241113,182900,797617170,1751,1751,1751,1751,0
20241113,182800,797617170,1751,1751,1751,1751,0
20241113,182700,797617170,1751,1751,1751,1751,0
20241113,182600,797617170,1751,1751,1751,1751,0
20241113,182500,797617170,1751,1751,1751,1751,0
20241113,182400,797617170,1751,1751,1751,1751,0
20241113,182300,797617170,1751,1751,1751,1751,0
20241113,182200,797617170,1751,1751,1751,1751,0
20241113,182100,797617170,1751,1751,1751,1751,0
20241113,182000,797617170,1751,1751,1751,1751,0
20241113,181900,797617170,1751,1751,1751,1751,0
20241113,181800,797617170,1751,1751,1751,1751,0
20241113,181700,797617170,1751,1751,1751,1751,0
20241113,181600,797617170,1751,1751,1751,1751,10866
20241113,181500,797617170,1751,1751,1751,1751,0
20241113,181400,797617170,1751,1751,1751,1751,0
20241113,181300,797617170,1751,1751,1751,1751,0
20241113,181200,797617170,1751,1751,1751,1751,0
20241113,181100,797617170,1751,1751,1751,1751,0
20241113,181000,797617170,1751,1751,1751,1751,0
20241113,180900,797617170,1751,1751,1751,1751,0
20241113,180800,797617170,1751,1751,1751,1751,0
20241113,180700,797617170,1751,1751,1751,1751,0
20241113,180600,797617170,1751,1751,1751,1751,0
20241113,180500,797617170,1751,1751,1751,1751,0
20241113,180400,797617170,1751,1751,1751,1751,0
20241113,180300,797617170,1751,1751,1751,1751,0
20241113,180200,797617170,1751,1751,1751,1751,0
20241113,180100,797617170,1751,1751,1751,1751,0
20241113,180000,797617170,1751,1751,1751,1751,0
20241113,175900,797617170,1751,1751,1751,1751,0
20241113,175800,797617170,1751,1751,1751,1751,0
20241113,175700,797617170,1751,1751,1751,1751,0
20241113,175600,797617170,1751,1751,1751,1751,0
20241113,175500,797617170,1751,1751,1751,1751,0
20241113,175400,797617170,1751,1751,1751,1751,0
20241113,175300,797617170,1751,1751,1751,1751,0
20241113,175200,797617170,1751,1751,1751,1751,0
20241113,175100,797617170,1751,1751,1751,1751,0
20241113,175000,797617170,1751,1751,1751,1751,0
20241113,174900,797617170,1751,1751,1751,1751,0
20241113,174800,797617170,1751,1751,1751,1751,0
20241113,174700,797617170,1751,1751,1751,1751,0
20241113,174600,797617170,1751,1751,1751,1751,10866
20241113,174500,797617170,1751,1751,1751,1751,0
20241113,174400,797617170,1751,1751,1751,1751,0
20241113,174300,797617170,1751,1751,1751,1751,0
20241113,174200,797617170,1751,1751,1751,1751,0
20241113,174100,797617170,1751,1751,1751,1751,0
20241113,174000,797617170,1751,1751,1751,1751,0
20241113,173900,797617170,1751,1751,1751,1751,0
20241113,173800,797617170,1751,1751,1751,1751,0
20241113,173700,797617170,1751,1751,1751,1751,0
20241113,173600,797617170,1751,1751,1751,1751,0
20241113,173500,797617170,1751,1751,1751,1751,0
20241113,173400,797617170,1751,1751,1751,1751,0
20241113,173300,797617170,1751,1751,1751,1751,0
20241113,173200,797617170,1751,1751,1751,1751,0
20241113,173100,797617170,1751,1751,1751,1751,0
20241113,173000,797617170,1751,1751,1751,1751,0
20241113,172900,797617170,1751,1751,1751,1751,0
20241113,172800,797617170,1751,1751,1751,1751,0
20241113,172700,797617170,1751,1751,1751,1751,0
20241113,172600,797617170,1751,1751,1751,1751,0
20241113,172500,797617170,1751,1751,1751,1751,0
20241113,172400,797617170,1751,1751,1751,1751,0
20241113,172300,797617170,1751,1751,1751,1751,0
20241113,172200,797617170,1751,1751,1751,1751,0
20241113,172100,797617170,1751,1751,1751,1751,0
20241113,172000,797617170,1751,1751,1751,1751,0
20241113,171900,797617170,1751,1751,1751,1751,0
20241113,171800,797617170,1751,1751,1751,1751,0
20241113,171700,797617170,1751,1751,1751,1751,0
20241113,171600,797617170,1751,1751,1751,1751,10866
20241113,171500,797617170,1751,1751,1751,1751,0
20241113,171400,797617170,1751,1751,1751,1751,0
20241113,171300,797617170,1751,1751,1751,1751,0
20241113,171200,797617170,1751,1751,1751,1751,0
20241113,171100,797617170,1751,1751,1751,1751,0
20241113,171000,797617170,1751,1751,1751,1751,0
20241113,170900,797617170,1751,1751,1751,1751,0
20241113,170800,797617170,1751,1751,1751,1751,0
20241113,170700,797617170,1751,1751,1751,1751,0
20241113,170600,797617170,1751,1751,1751,1751,0
20241113,170500,797617170,1751,1751,1751,1751,0
20241113,170400,797617170,1751,1751,1751,1751,0
20241113,170300,797617170,1751,1751,1751,1751,0
20241113,170200,797617170,1751,1751,1751,1751,0
20241113,170100,797617170,1751,1751,1751,1751,0
20241113,170000,797617170,1751,1751,1751,1751,0
20241113,165900,797617170,1751,1751,1751,1751,0
20241113,165800,797617170,1751,1751,1751,1751,0
20241113,165700,797617170,1751,1751,1751,1751,0
20241113,165600,797617170,1751,1751,1751,1751,0
20241113,165500,797617170,1751,1751,1751,1751,0
20241113,165400,797617170,1751,1751,1751,1751,0
20241113,165300,797617170,1751,1751,1751,1751,0
20241113,165200,797617170,1751,1751,1751,1751,0
20241113,165100,797617170,1751,1751,1751,1751,0
20241113,165000,797617170,1751,1751,1751,1751,0
20241113,164900,797617170,1751,1751,1751,1751,0
20241113,164800,797617170,1751,1751,1751,1751,0
20241113,164700,797617170,1751,1751,1751,1751,0
20241113,164600,797617170,1751,1751,1751,1751,10866
20241113,164500,797617170,1751,1751,1751,1751,0
20241113,164400,797617170,1751,1751,1751,1751,0
20241113,164300,797617170,1751,1751,1751,1751,0
20241113,164200,797617170,1751,1751,1751,1751,0
20241113,164100,797617170,1751,1751,1751,1751,0
20241113,164000,797617170,1751,1751,1751,1751,0
20241113,163900,797617170,1751,1751,1751,1751,0
20241113,163800,797617170,1751,1751,1751,1751,0
20241113,163700,797617170,1751,1751,1751,1751,0
20241113,163600,797617170,1751,1751,1751,1751,0
20241113,163500,797617170,1751,1751,1751,1751,0
20241113,163400,797617170,1751,1751,1751,1751,0
20241113,163300,797617170,1751,1751,1751,1751,0
20241113,163200,797617170,1751,1751,1751,1751,0
20241113,163100,797617170,1751,1751,1751,1751,0
20241113,163000,797617170,1751,1751,1751,1751,0
20241113,162900,797617170,1751,1751,1751,1751,0
20241113,162800,797617170,1751,1751,1751,1751,0
20241113,162700,797617170,1751,1751,1751,1751,0
20241113,162600,797617170,1751,1751,1751,1751,0
20241113,162500,797617170,1751,1751,1751,1751,0
20241113,162400,797617170,1751,1751,1751,1751,0
20241113,162300,797617170,1751,1751,1751,1751,0
20241113,162200,797617170,1751,1751,1751,1751,0
20241113,162100,797617170,1751,1751,1751,1751,0
20241113,162000,797617170,1751,1751,1751,1751,0
20241113,161900,797617170,1751,1751,1751,1751,0
20241113,161800,797617170,1751,1751,1751,1751,0
20241113,161700,797617170,1751,1751,1751,1751,0
20241113,161600,797617170,1751,1751,1751,1751,10866
20241113,161500,797617170,1751,1751,1751,1751,0
20241113,161400,797617170,1751,1751,1751,1751,0
20241113,161300,797617170,1751,1751,1751,1751,0
20241113,161200,797617170,1751,1751,1751,1751,0
20241113,161100,797617170,1751,1751,1751,1751,0
20241113,161000,797617170,1751,1751,1751,1751,0
20241113,160900,797617170,1751,1751,1751,1751,0
20241113,160800,797617170,1751,1751,1751,1751,0
20241113,160700,797617170,1751,1751,1751,1751,0
20241113,160600,797617170,1751,1751,1751,1751,0
20241113,160500,797617170,1751,1751,1751,1751,0
20241113,160400,797617170,1751,1751,1751,1751,0
20241113,160300,797617170,1751,1751,1751,1751,0
20241113,160200,797617170,1751,1751,1751,1751,0
20241113,160100,797617170,1751,1751,1751,1751,0
20241113,160000,797617170,1751,1751,1751,1751,0
20241113,155900,797617170,1751,1751,1751,1751,0
20241113,155800,797617170,1751,1751,1751,1751,0
20241113,155700,797617170,1751,1751,1751,1751,0
20241113,155600,797617170,1751,1751,1751,1751,0
20241113,155500,797617170,1751,1751,1751,1751,0
20241113,155400,797617170,1751,1751,1751,1751,0
20241113,155300,797617170,1751,1751,1751,1751,0
20241113,155200,797617170,1751,1751,1751,1751,0
20241113,155100,797617170,1751,1751,1751,1751,0
20241113,155000,797617170,1751,1751,1751,1751,0
20241113,154900,797617170,1751,1751,1751,1751,0
20241113,154800,797617170,1751,1751,1751,1751,0
20241113,154700,797617170,1751,1751,1751,1751,0
20241113,154600,797617170,1751,1751,1751,1751,10866
20241113,154500,797617170,1751,1751,1751,1751,0
20241113,154400,797617170,1751,1751,1751,1751,0
20241113,154300,797617170,1751,1751,1751,1751,0
20241113,154200,797617170,1751,1751,1751,1751,0
20241113,154100,797617170,1751,1751,1751,1751,0
20241113,154000,797617170,1751,1751,1751,1751,0
20241113,153900,797617170,1751,1751,1751,1751,0
20241113,153800,797617170,1751,1751,1751,1751,0
20241113,153700,797617170,1751,1751,1751,1751,0
20241113,153600,797617170,1751,1751,1751,1751,0
20241113,153500,797617170,1751,1751,1751,1751,0
20241113,153400,797617170,1751,1751,1751,1751,0
20241113,153300,797617170,1751,1751,1751,1751,0
20241113,153200,797617170,1751,1751,1751,1751,0
20241113,153100,797617170,1751,1751,1751,1751,0
20241113,153000,797617170,1751,1751,1751,1751,10866
20241113,152900,778590804,1762,1762,1762,1762,0
20241113,152800,778590804,1762,1762,1762,1762,0
20241113,152700,778590804,1762,1762,1762,1762,0
20241113,152600,778590804,1762,1762,1762,1762,0
20241113,152500,778590804,1762,1762,1762,1762,0
20241113,152400,778590804,1762,1762,1762,1762,0
20241113,152300,778590804,1762,1762,1762,1762,0
20241113,152200,778590804,1762,1762,1762,1762,0
20241113,152100,778590804,1762,1762,1762,1762,0
20241113,152000,778590804,1762,1762,1762,1762,0
20241113,151900,778590804,1762,1751,1765,1751,2819
20241113,151800,773647001,1760,1760,1760,1751,430
20241113,151700,772893792,1761,1761,1761,1749,2551
20241113,151600,768429702,1763,1763,1763,1763,2
20241113,151500,768426176,1763,1762,1763,1752,111
20241113,151400,768230693,1762,1762,1762,1751,503
20241113,151300,767348986,1760,1763,1763,1760,238
20241113,151200,766929740,1763,1763,1763,1763,20
20241113,151100,766894480,1768,1766,1768,1766,4000
20241113,151000,759823790,1769,1768,1769,1766,17
20241113,150900,759793745,1765,1766,1766,1765,434
20241113,150800,759027733,1751,1766,1767,1751,860
20241113,150700,757520907,1768,1768,1768,1768,0
20241113,150600,757520907,1768,1768,1768,1768,8
20241113,150500,757506763,1768,1768,1768,1768,2
20241113,150400,757503227,1765,1764,1765,1764,10
20241113,150300,757485579,1770,1770,1770,1770,310
20241113,150200,756936879,1770,1761,1770,1761,3811
20241113,150100,750224595,1761,1761,1761,1761,10
20241113,150000,750206985,1761,1761,1761,1761,2
20241113,145900,750203463,1762,1761,1762,1761,1083
20241113,145800,748295717,1761,1761,1761,1761,3
20241113,145700,748290434,1751,1763,1763,1751,1895
20241113,145600,744969966,1763,1754,1763,1751,7003
20241113,145500,732688386,1768,1755,1768,1755,501
20241113,145400,731809118,1768,1768,1768,1768,1000
20241113,145300,730041118,1768,1768,1768,1768,0
20241113,145200,730041118,1768,1756,1768,1756,107
20241113,145100,729853142,1768,1766,1768,1756,180
20241113,145000,729535982,1768,1766,1768,1766,991
20241113,144900,727785874,1765,1763,1768,1763,2007
20241113,144800,724243658,1763,1763,1763,1763,3
20241113,144700,724238369,1764,1764,1764,1764,1
20241113,144600,724236605,1760,1760,1760,1752,2170
20241113,144500,720434216,1762,1762,1762,1762,871
20241113,144400,718899514,1764,1764,1764,1762,11
20241113,144300,718880128,1764,1764,1764,1764,0
20241113,144200,718880128,1764,1764,1764,1763,13
20241113,144100,718857206,1764,1760,1764,1759,1702
20241113,144000,715862522,1764,1760,1764,1760,2
20241113,143900,715858998,1765,1765,1765,1760,6
20241113,143800,715848413,1765,1765,1765,1760,1544
20241113,143700,713125383,1774,1773,1774,1765,612
20241113,143600,712044122,1780,1780,1783,1763,11076
20241113,143500,692495689,1779,1776,1779,1776,273
20241113,143400,692010586,1776,1776,1776,1775,3655
20241113,143300,685519446,1776,1776,1776,1776,0
20241113,143200,685519446,1776,1776,1776,1776,100
20241113,143100,685341846,1776,1776,1776,1776,8
20241113,143000,685327638,1776,1776,1776,1776,0
20241113,142900,685327638,1776,1767,1776,1767,5251
20241113,142800,676006875,1768,1768,1768,1768,620
20241113,142700,674910715,1776,1775,1776,1775,404
20241113,142600,674193609,1775,1775,1775,1775,11
20241113,142500,674174084,1770,1769,1770,1767,27207
20241113,142400,626019330,1769,1767,1769,1767,201
20241113,142300,625664161,1764,1764,1764,1764,299
20241113,142200,625136725,1764,1765,1765,1764,201
20241113,142100,624782061,1769,1768,1769,1759,879
20241113,142000,623231079,1763,1768,1768,1763,9
20241113,141900,623215207,1759,1760,1760,1759,822
20241113,141800,621768809,1769,1769,1769,1769,501
20241113,141700,620882540,1770,1763,1770,1761,1298
20241113,141600,618587668,1764,1770,1770,1764,22
20241113,141500,618548843,1775,1775,1775,1775,3
20241113,141400,618543518,1770,1770,1770,1770,133
20241113,141300,618308108,1774,1774,1774,1774,5
20241113,141200,618299238,1774,1774,1775,1765,3143
20241113,141100,612734312,1774,1774,1774,1774,15
20241113,141000,612707702,1775,1775,1775,1775,0
20241113,140900,612707702,1775,1775,1775,1775,1
20241113,140800,612705927,1775,1775,1775,1775,0
20241113,140700,612705927,1775,1775,1775,1775,0
20241113,140600,612705927,1775,1775,1775,1775,1
20241113,140500,612704152,1775,1773,1775,1773,1201
20241113,140400,610573642,1762,1773,1773,1762,51
20241113,140300,610483769,1772,1769,1772,1768,1903
20241113,140200,607119170,1774,1774,1774,1774,3
20241113,140100,607113848,1774,1774,1774,1774,134
20241113,140000,606876132,1774,1774,1774,1774,0
20241113,135900,606876132,1774,1774,1774,1774,3
20241113,135800,606870810,1775,1767,1775,1767,5309
20241113,135700,597481600,1768,1764,1768,1764,816
20241113,135600,596040526,1759,1759,1759,1759,1000
20241113,135500,594281526,1759,1758,1759,1758,80
20241113,135400,594140881,1758,1758,1758,1758,0
20241113,135300,594140881,1758,1758,1758,1758,1600
20241113,135200,591328081,1759,1759,1759,1750,2153
20241113,135100,587560055,1759,1760,1760,1756,2503
20241113,135000,583158663,1760,1759,1764,1759,315
20241113,134900,582604559,1766,1766,1766,1766,3
20241113,134800,582599261,1767,1767,1767,1757,1524
20241113,134700,579914553,1767,1767,1767,1767,0
20241113,134600,579914553,1767,1759,1767,1749,6923
20241113,134500,567738536,1755,1758,1758,1755,2051
20241113,134400,564137531,1757,1755,1757,1755,1208
20241113,134300,562016233,1755,1755,1755,1755,4
20241113,134200,562009213,1747,1755,1755,1747,941
20241113,134100,560358566,1755,1755,1755,1755,0
20241113,134000,560358566,1755,1748,1755,1747,1306
20241113,133900,558073525,1755,1755,1755,1755,0
20241113,133800,558073525,1755,1754,1755,1754,2
20241113,133700,558070016,1755,1755,1755,1755,0
20241113,133600,558070016,1755,1754,1755,1754,1633
20241113,133500,555205455,1754,1754,1754,1754,0
20241113,133400,555205455,1754,1754,1754,1754,1613
20241113,133300,552376253,1756,1756,1756,1756,0
20241113,133200,552376253,1756,1754,1756,1754,580
20241113,133100,551357923,1754,1748,1755,1748,7909
20241113,133000,537484296,1748,1748,1748,1748,0
20241113,132900,537484296,1748,1736,1748,1736,248
20241113,132800,537052849,1749,1749,1749,1749,0
20241113,132700,537052849,1749,1749,1749,1749,0
20241113,132600,537052849,1749,1742,1749,1742,5
20241113,132500,537044115,1735,1735,1735,1735,0
20241113,132400,537044115,1735,1735,1735,1735,0
20241113,132300,537044115,1735,1742,1742,1735,501
20241113,132200,536174871,1740,1740,1740,1740,0
20241113,132100,536174871,1740,1740,1740,1740,450
20241113,132000,535391871,1740,1742,1742,1740,5100
20241113,131900,526517671,1745,1745,1745,1745,0
20241113,131800,526517671,1745,1745,1745,1745,0
20241113,131700,526517671,1745,1745,1745,1745,0
20241113,131600,526517671,1745,1745,1745,1745,1
20241113,131500,526515926,1745,1745,1745,1745,49
20241113,131400,526430421,1748,1748,1748,1748,1
20241113,131300,526428673,1741,1741,1741,1741,150
20241113,131200,526167523,1741,1741,1741,1741,0
20241113,131100,526167523,1741,1741,1741,1741,0
20241113,131000,526167523,1741,1742,1742,1740,1000
20241113,130900,524426578,1740,1746,1746,1740,10
20241113,130800,524409148,1755,1749,1755,1749,2460
20241113,130700,520097756,1749,1747,1749,1747,2
20241113,130600,520094260,1746,1745,1746,1745,2991
20241113,130500,514873896,1740,1739,1740,1739,1358
20241113,130400,512512234,1739,1739,1739,1739,0
20241113,130300,512512234,1739,1739,1739,1739,0
20241113,130200,512512234,1739,1739,1739,1739,10
20241113,130100,512494844,1739,1739,1739,1739,1
20241113,130000,512493105,1739,1732,1739,1732,202
20241113,125900,512143232,1732,1732,1732,1732,395
20241113,125800,511459092,1739,1739,1739,1739,0
20241113,125700,511459092,1739,1734,1739,1732,102
20241113,125600,511281726,1732,1732,1732,1732,800
20241113,125500,509896126,1741,1741,1741,1741,0
20241113,125400,509896126,1741,1741,1741,1741,0
20241113,125300,509896126,1741,1741,1741,1741,5
20241113,125200,509887421,1743,1743,1743,1743,0
20241113,125100,509887421,1743,1737,1743,1737,153
20241113,125000,509621654,1737,1730,1737,1728,580
20241113,124900,508619229,1744,1736,1744,1736,2688
20241113,124800,503949653,1735,1735,1735,1735,3169
20241113,124700,498451438,1730,1730,1730,1730,0
20241113,124600,498451438,1730,1730,1730,1730,10
20241113,124500,498434138,1735,1735,1735,1735,0
20241113,124400,498434138,1735,1735,1735,1735,4371
20241113,124300,490850453,1735,1735,1735,1735,0
20241113,124200,490850453,1735,1735,1735,1735,0
20241113,124100,490850453,1735,1735,1735,1735,1
20241113,124000,490848718,1727,1727,1727,1727,0
20241113,123900,490848718,1727,1727,1727,1727,200
20241113,123800,490503318,1727,1728,1728,1727,800
20241113,123700,489121292,1728,1728,1728,1728,0
20241113,123600,489121292,1728,1728,1728,1728,1000
20241113,123500,487393292,1739,1739,1739,1739,0
20241113,123400,487393292,1739,1739,1739,1739,0
20241113,123300,487393292,1739,1739,1739,1739,0
20241113,123200,487393292,1739,1739,1739,1739,0
20241113,123100,487393292,1739,1739,1739,1739,0
20241113,123000,487393292,1739,1739,1739,1739,0
20241113,122900,487393292,1739,1739,1739,1739,0
20241113,122800,487393292,1739,1739,1739,1739,0
20241113,122700,487393292,1739,1739,1739,1739,0
20241113,122600,487393292,1739,1739,1739,1739,0
20241113,122500,487393292,1739,1728,1739,1727,2239
20241113,122400,483525527,1739,1739,1739,1739,0
20241113,122300,483525527,1739,1738,1739,1738,6333
20241113,122200,472517710,1728,1729,1729,1728,1740
20241113,122100,469510814,1729,1742,1742,1729,1017
20241113,122000,467752213,1729,1739,1744,1729,1102
20241113,121900,465845268,1739,1739,1739,1739,1
20241113,121800,465843529,1729,1729,1729,1729,0
20241113,121700,465843529,1729,1729,1729,1729,750
20241113,121600,464546779,1729,1729,1729,1729,0
20241113,121500,464546779,1729,1735,1735,1729,1000
20241113,121400,462817170,1744,1744,1744,1744,0
20241113,121300,462817170,1744,1744,1744,1744,1
20241113,121200,462815426,1735,1735,1735,1735,0
20241113,121100,462815426,1735,1735,1735,1735,0
20241113,121000,462815426,1735,1735,1735,1735,0
20241113,120900,462815426,1735,1735,1735,1735,2
20241113,120800,462811956,1745,1745,1745,1745,0
20241113,120700,462811956,1745,1745,1745,1745,0
20241113,120600,462811956,1745,1745,1745,1745,0
20241113,120500,462811956,1745,1745,1745,1745,2000
20241113,120400,459321956,1745,1745,1745,1745,230
20241113,120300,458920606,1748,1748,1748,1748,0
20241113,120200,458920606,1748,1748,1748,1748,0
20241113,120100,458920606,1748,1748,1748,1748,0
20241113,120000,458920606,1748,1748,1748,1748,0
20241113,115900,458920606,1748,1748,1748,1748,0
20241113,115800,458920606,1748,1748,1748,1748,0
20241113,115700,458920606,1748,1748,1748,1748,610
20241113,115600,457854326,1736,1736,1736,1736,0
20241113,115500,457854326,1736,1736,1736,1736,5636
20241113,115400,448070230,1752,1752,1752,1752,0
20241113,115300,448070230,1752,1742,1752,1742,235
20241113,115200,447660510,1742,1744,1750,1742,2612
20241113,115100,443095317,1744,1744,1744,1744,0
20241113,115000,443095317,1744,1740,1744,1739,1357
20241113,114900,440732949,1741,1741,1741,1741,1
20241113,114800,440731208,1727,1727,1727,1727,0
20241113,114700,440731208,1727,1728,1728,1727,500
20241113,114600,439867698,1727,1727,1727,1727,0
20241113,114500,439867698,1727,1727,1727,1727,0
20241113,114400,439867698,1727,1733,1733,1727,500
20241113,114300,439003353,1732,1732,1732,1732,0
20241113,114200,439003353,1732,1732,1732,1732,6000
20241113,114100,428611353,1732,1732,1732,1732,0
20241113,114000,428611353,1732,1732,1732,1732,150
20241113,113900,428351553,1724,1727,1727,1724,2279
20241113,113800,424419565,1728,1728,1728,1728,191
20241113,113700,424089517,1728,1728,1728,1728,1
20241113,113600,424087789,1728,1728,1728,1728,50
20241113,113500,424001389,1728,1728,1728,1728,258
20241113,113400,423555565,1728,1728,1728,1728,0
20241113,113300,423555565,1728,1728,1728,1728,0
20241113,113200,423555565,1728,1728,1728,1728,800
20241113,113100,422173165,1728,1728,1728,1728,0
20241113,113000,422173165,1728,1738,1738,1728,2201
20241113,112900,418357177,1744,1744,1744,1744,1
20241113,112800,418355433,1730,1730,1730,1730,0
20241113,112700,418355433,1730,1735,1735,1730,1000
20241113,112600,416624649,1750,1739,1750,1739,247
20241113,112500,416195105,1734,1735,1735,1734,2284
20241113,112400,412234349,1736,1737,1737,1736,3379
20241113,112300,406367818,1737,1739,1745,1737,1550
20241113,112200,403674285,1739,1739,1739,1739,142
20241113,112100,403427347,1739,1740,1740,1739,1297
20241113,112000,401171767,1746,1746,1746,1746,0
20241113,111900,401171767,1746,1740,1746,1740,4
20241113,111800,401164801,1740,1740,1740,1740,956
20241113,111700,399501361,1741,1746,1746,1741,5252
20241113,111600,390356080,1741,1741,1741,1741,500
20241113,111500,389485580,1742,1742,1742,1742,100
20241113,111400,389311380,1747,1747,1747,1747,0
20241113,111300,389311380,1747,1747,1747,1747,0
20241113,111200,389311380,1747,1747,1747,1747,1
20241113,111100,389309633,1742,1742,1742,1742,0
20241113,111000,389309633,1742,1742,1742,1742,700
20241113,110900,388090233,1742,1742,1742,1742,0
20241113,110800,388090233,1742,1743,1743,1742,300
20241113,110700,387567631,1752,1752,1752,1752,0
20241113,110600,387567631,1752,1749,1752,1749,254
20241113,110500,387123382,1749,1749,1749,1749,0
20241113,110400,387123382,1749,1749,1749,1749,0
20241113,110300,387123382,1749,1749,1749,1749,250
20241113,110200,386686132,1749,1749,1749,1749,0
20241113,110100,386686132,1749,1749,1749,1749,0
20241113,110000,386686132,1749,1749,1749,1749,0
20241113,105900,386686132,1749,1749,1749,1749,9
20241113,105800,386670391,1749,1749,1749,1749,4
20241113,105700,386663395,1749,1742,1749,1742,15
20241113,105600,386637230,1742,1742,1742,1742,0
20241113,105500,386637230,1742,1742,1742,1742,56
20241113,105400,386539678,1755,1755,1755,1755,0
20241113,105300,386539678,1755,1755,1755,1755,0
20241113,105200,386539678,1755,1753,1755,1739,3714
20241113,105100,380070005,1738,1738,1738,1738,13
20241113,105000,380047411,1755,1755,1755,1755,1
20241113,104900,380045656,1738,1738,1738,1738,0
20241113,104800,380045656,1738,1738,1738,1738,0
20241113,104700,380045656,1738,1754,1756,1738,752
20241113,104600,378727757,1737,1737,1737,1737,0
20241113,104500,378727757,1737,1752,1757,1737,1002
20241113,104400,376986430,1752,1752,1756,1752,2900
20241113,104300,371898136,1752,1752,1752,1752,100
20241113,104200,371722936,1754,1754,1754,1754,0
20241113,104100,371722936,1754,1737,1754,1737,1393
20241113,104000,369292987,1737,1750,1750,1737,3001
20241113,103900,364073666,1756,1756,1756,1756,0
20241113,103800,364073666,1756,1758,1758,1740,151
20241113,103700,363810010,1758,1750,1758,1750,194
20241113,103600,363469865,1750,1743,1750,1739,1378
20241113,103500,361066004,1743,1743,1743,1743,0
20241113,103400,361066004,1743,1741,1743,1739,2295
20241113,103300,357073949,1742,1743,1743,1742,2
20241113,103200,357070464,1745,1748,1748,1744,35
20241113,103100,357009384,1749,1749,1749,1749,0
20241113,103000,357009384,1749,1749,1750,1748,11
20241113,102900,356990144,1749,1739,1750,1739,1102
20241113,102800,355072754,1739,1735,1739,1735,1226
20241113,102700,352941114,1736,1730,1736,1730,233
20241113,102600,352537874,1736,1730,1736,1728,12
20241113,102500,352517063,1738,1738,1738,1738,1
20241113,102400,352515325,1735,1728,1735,1714,797
20241113,102300,351136680,1728,1726,1728,1710,1050
20241113,102200,349340051,1726,1709,1726,1709,1012
20241113,102100,347594359,1725,1712,1725,1708,1049
20241113,102000,345800685,1726,1725,1726,1725,632
20241113,101900,344710303,1725,1725,1725,1725,12
20241113,101800,344689603,1725,1725,1725,1724,1689
20241113,101700,341776862,1717,1717,1717,1717,529
20241113,101600,340868569,1717,1717,1725,1706,17069
20241113,101500,311616812,1727,1718,1727,1717,2373
20241113,101400,307538971,1730,1730,1730,1730,0
20241113,101300,307538971,1730,1732,1733,1717,9805
20241113,101200,290646847,1732,1733,1734,1723,1091
20241113,101100,288766206,1734,1726,1734,1722,6379
20241113,101000,277762077,1740,1740,1740,1740,200
20241113,100900,277414077,1726,1730,1742,1726,430
20241113,100800,276670594,1745,1735,1745,1730,10001
20241113,100700,259356535,1750,1742,1750,1735,4829
20241113,100600,250944621,1742,1747,1750,1742,1003
20241113,100500,249197374,1747,1741,1747,1741,2
20241113,100400,249193886,1741,1741,1741,1741,151
20241113,100300,248930995,1741,1741,1741,1741,5
20241113,100200,248922290,1741,1741,1741,1741,10
20241113,100100,248904880,1742,1754,1759,1742,1005
20241113,100000,247153614,1741,1750,1750,1741,1500
20241113,095900,244539665,1760,1760,1760,1760,0
20241113,095800,244539665,1760,1760,1760,1760,0
20241113,095700,244539665,1760,1760,1760,1760,0
20241113,095600,244539665,1760,1759,1760,1759,50
20241113,095500,244451678,1760,1744,1760,1735,1008
20241113,095400,242700054,1762,1746,1762,1743,921
20241113,095300,241092803,1761,1750,1761,1745,1273
20241113,095200,238869075,1763,1750,1763,1750,163
20241113,095100,238583812,1765,1762,1765,1750,478
20241113,095000,237745706,1762,1762,1762,1762,1341
20241113,094900,235382864,1768,1766,1768,1766,1341
20241113,094800,233013480,1755,1768,1768,1755,902
20241113,094700,231430396,1768,1764,1771,1756,4044
20241113,094600,224320134,1772,1770,1772,1764,2001
20241113,094500,220787862,1774,1774,1774,1774,1000
20241113,094400,219013862,1766,1767,1775,1766,3760
20241113,094300,212372090,1775,1775,1775,1775,0
20241113,094200,212372090,1775,1775,1775,1775,234
20241113,094100,211956740,1775,1773,1775,1770,107
20241113,094000,211767030,1777,1777,1777,1777,0
20241113,093900,211767030,1777,1777,1777,1777,570
20241113,093800,210754140,1778,1778,1778,1778,0
20241113,093700,210754140,1778,1778,1778,1778,100
20241113,093600,210576340,1778,1778,1778,1778,5
20241113,093500,210567450,1780,1780,1780,1780,167
20241113,093400,210270190,1781,1781,1781,1781,0
20241113,093300,210270190,1781,1775,1781,1775,15
20241113,093200,210243513,1766,1781,1781,1766,6805
20241113,093100,198222778,1781,1766,1781,1766,2021
20241113,093000,194629001,1766,1782,1782,1766,1220
20241113,092900,192474348,1782,1780,1786,1780,1007
20241113,092800,190676946,1786,1777,1788,1767,1461
20241113,092700,188086292,1780,1769,1792,1769,13604
20241113,092600,163914707,1769,1757,1769,1757,286
20241113,092500,163412170,1769,1768,1769,1767,9158
20241113,092400,147217886,1768,1759,1768,1755,2309
20241113,092300,143157266,1768,1768,1768,1768,0
20241113,092200,143157266,1768,1768,1769,1768,2563
20241113,092100,138623607,1768,1768,1768,1768,211
20241113,092000,138250559,1769,1755,1769,1755,325
20241113,091900,137680136,1752,1743,1752,1743,3065
20241113,091800,132322082,1743,1755,1765,1743,7533
20241113,091700,119123793,1765,1754,1765,1753,1003
20241113,091600,117364876,1770,1770,1770,1770,0
20241113,091500,117364876,1770,1770,1770,1770,0
20241113,091400,117364876,1770,1768,1770,1764,5059
20241113,091300,108413750,1752,1753,1768,1746,166
20241113,091200,108122545,1737,1756,1770,1735,1211
20241113,091100,106002824,1756,1769,1769,1756,4226
20241113,091000,98581417,1756,1766,1766,1756,4125
20241113,090900,91314718,1774,1774,1774,1774,2
20241113,090800,91311170,1775,1775,1775,1775,468
20241113,090700,90480470,1775,1775,1775,1775,4350
20241113,090600,82759220,1775,1774,1775,1774,7270
20241113,090500,69862197,1770,1772,1772,1770,1100
20241113,090400,67913197,1774,1774,1774,1774,3302
20241113,090300,62055449,1775,1773,1775,1773,1807
20241113,090200,58850810,1774,1774,1775,1768,3690
20241113,090100,52307819,1771,1723,1771,1723,22497
20241113,090000,12659033,1723,1720,1741,1720,7359