stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241105,185000,140676689,1302,1302,1302,1302,3287
20241105,184900,140676689,1302,1302,1302,1302,0
20241105,184800,140676689,1302,1302,1302,1302,0
20241105,184700,140676689,1302,1302,1302,1302,0
20241105,184600,140676689,1302,1302,1302,1302,0
20241105,184500,140676689,1302,1302,1302,1302,0
20241105,184400,140676689,1302,1302,1302,1302,0
20241105,184300,140676689,1302,1302,1302,1302,0
20241105,184200,140676689,1302,1302,1302,1302,0
20241105,184100,140676689,1302,1302,1302,1302,0
20241105,184000,140676689,1302,1302,1302,1302,0
20241105,183900,140676689,1302,1302,1302,1302,0
20241105,183800,140676689,1302,1302,1302,1302,0
20241105,183700,140676689,1302,1302,1302,1302,0
20241105,183600,140676689,1302,1302,1302,1302,0
20241105,183500,140676689,1302,1302,1302,1302,0
20241105,183400,140676689,1302,1302,1302,1302,0
20241105,183300,140676689,1302,1302,1302,1302,0
20241105,183200,140676689,1302,1302,1302,1302,0
20241105,183100,140676689,1302,1302,1302,1302,0
20241105,183000,140676689,1302,1302,1302,1302,0
20241105,182900,140676689,1302,1302,1302,1302,0
20241105,182800,140676689,1302,1302,1302,1302,0
20241105,182700,140676689,1302,1302,1302,1302,0
20241105,182600,140676689,1302,1302,1302,1302,0
20241105,182500,140676689,1302,1302,1302,1302,0
20241105,182400,140676689,1302,1302,1302,1302,0
20241105,182300,140676689,1302,1302,1302,1302,0
20241105,182200,140676689,1302,1302,1302,1302,0
20241105,182100,140676689,1302,1302,1302,1302,0
20241105,182000,140676689,1302,1302,1302,1302,3287
20241105,181900,140676689,1302,1302,1302,1302,0
20241105,181800,140676689,1302,1302,1302,1302,0
20241105,181700,140676689,1302,1302,1302,1302,0
20241105,181600,140676689,1302,1302,1302,1302,0
20241105,181500,140676689,1302,1302,1302,1302,0
20241105,181400,140676689,1302,1302,1302,1302,0
20241105,181300,140676689,1302,1302,1302,1302,0
20241105,181200,140676689,1302,1302,1302,1302,0
20241105,181100,140676689,1302,1302,1302,1302,0
20241105,181000,140676689,1302,1302,1302,1302,0
20241105,180900,140676689,1302,1302,1302,1302,0
20241105,180800,140676689,1302,1302,1302,1302,0
20241105,180700,140676689,1302,1302,1302,1302,0
20241105,180600,140676689,1302,1302,1302,1302,0
20241105,180500,140676689,1302,1302,1302,1302,0
20241105,180400,140676689,1302,1302,1302,1302,0
20241105,180300,140676689,1302,1302,1302,1302,0
20241105,180200,140676689,1302,1302,1302,1302,0
20241105,180100,140676689,1302,1302,1302,1302,0
20241105,180000,140676689,1302,1302,1302,1302,0
20241105,175900,140676689,1302,1302,1302,1302,0
20241105,175800,140676689,1302,1302,1302,1302,0
20241105,175700,140676689,1302,1302,1302,1302,0
20241105,175600,140676689,1302,1302,1302,1302,0
20241105,175500,140676689,1302,1302,1302,1302,0
20241105,175400,140676689,1302,1302,1302,1302,0
20241105,175300,140676689,1302,1302,1302,1302,0
20241105,175200,140676689,1302,1302,1302,1302,0
20241105,175100,140676689,1302,1302,1302,1302,0
20241105,175000,140676689,1302,1302,1302,1302,3287
20241105,174900,140676689,1302,1302,1302,1302,0
20241105,174800,140676689,1302,1302,1302,1302,0
20241105,174700,140676689,1302,1302,1302,1302,0
20241105,174600,140676689,1302,1302,1302,1302,0
20241105,174500,140676689,1302,1302,1302,1302,0
20241105,174400,140676689,1302,1302,1302,1302,0
20241105,174300,140676689,1302,1302,1302,1302,0
20241105,174200,140676689,1302,1302,1302,1302,0
20241105,174100,140676689,1302,1302,1302,1302,0
20241105,174000,140676689,1302,1302,1302,1302,0
20241105,173900,140676689,1302,1302,1302,1302,0
20241105,173800,140676689,1302,1302,1302,1302,0
20241105,173700,140676689,1302,1302,1302,1302,0
20241105,173600,140676689,1302,1302,1302,1302,0
20241105,173500,140676689,1302,1302,1302,1302,0
20241105,173400,140676689,1302,1302,1302,1302,0
20241105,173300,140676689,1302,1302,1302,1302,0
20241105,173200,140676689,1302,1302,1302,1302,0
20241105,173100,140676689,1302,1302,1302,1302,0
20241105,173000,140676689,1302,1302,1302,1302,0
20241105,172900,140676689,1302,1302,1302,1302,0
20241105,172800,140676689,1302,1302,1302,1302,0
20241105,172700,140676689,1302,1302,1302,1302,0
20241105,172600,140676689,1302,1302,1302,1302,0
20241105,172500,140676689,1302,1302,1302,1302,0
20241105,172400,140676689,1302,1302,1302,1302,0
20241105,172300,140676689,1302,1302,1302,1302,0
20241105,172200,140676689,1302,1302,1302,1302,0
20241105,172100,140676689,1302,1302,1302,1302,0
20241105,172000,140676689,1302,1302,1302,1302,3287
20241105,171900,140676689,1302,1302,1302,1302,0
20241105,171800,140676689,1302,1302,1302,1302,0
20241105,171700,140676689,1302,1302,1302,1302,0
20241105,171600,140676689,1302,1302,1302,1302,0
20241105,171500,140676689,1302,1302,1302,1302,0
20241105,171400,140676689,1302,1302,1302,1302,0
20241105,171300,140676689,1302,1302,1302,1302,0
20241105,171200,140676689,1302,1302,1302,1302,0
20241105,171100,140676689,1302,1302,1302,1302,0
20241105,171000,140676689,1302,1302,1302,1302,0
20241105,170900,140676689,1302,1302,1302,1302,0
20241105,170800,140676689,1302,1302,1302,1302,0
20241105,170700,140676689,1302,1302,1302,1302,0
20241105,170600,140676689,1302,1302,1302,1302,0
20241105,170500,140676689,1302,1302,1302,1302,0
20241105,170400,140676689,1302,1302,1302,1302,0
20241105,170300,140676689,1302,1302,1302,1302,0
20241105,170200,140676689,1302,1302,1302,1302,0
20241105,170100,140676689,1302,1302,1302,1302,0
20241105,170000,140676689,1302,1302,1302,1302,0
20241105,165900,140676689,1302,1302,1302,1302,0
20241105,165800,140676689,1302,1302,1302,1302,0
20241105,165700,140676689,1302,1302,1302,1302,0
20241105,165600,140676689,1302,1302,1302,1302,0
20241105,165500,140676689,1302,1302,1302,1302,0
20241105,165400,140676689,1302,1302,1302,1302,0
20241105,165300,140676689,1302,1302,1302,1302,0
20241105,165200,140676689,1302,1302,1302,1302,0
20241105,165100,140676689,1302,1302,1302,1302,0
20241105,165000,140676689,1302,1302,1302,1302,3287
20241105,164900,140676689,1302,1302,1302,1302,0
20241105,164800,140676689,1302,1302,1302,1302,0
20241105,164700,140676689,1302,1302,1302,1302,0
20241105,164600,140676689,1302,1302,1302,1302,0
20241105,164500,140676689,1302,1302,1302,1302,0
20241105,164400,140676689,1302,1302,1302,1302,0
20241105,164300,140676689,1302,1302,1302,1302,0
20241105,164200,140676689,1302,1302,1302,1302,0
20241105,164100,140676689,1302,1302,1302,1302,0
20241105,164000,140676689,1302,1302,1302,1302,0
20241105,163900,140676689,1302,1302,1302,1302,0
20241105,163800,140676689,1302,1302,1302,1302,0
20241105,163700,140676689,1302,1302,1302,1302,0
20241105,163600,140676689,1302,1302,1302,1302,0
20241105,163500,140676689,1302,1302,1302,1302,0
20241105,163400,140676689,1302,1302,1302,1302,0
20241105,163300,140676689,1302,1302,1302,1302,0
20241105,163200,140676689,1302,1302,1302,1302,0
20241105,163100,140676689,1302,1302,1302,1302,0
20241105,163000,140676689,1302,1302,1302,1302,0
20241105,162900,140676689,1302,1302,1302,1302,0
20241105,162800,140676689,1302,1302,1302,1302,0
20241105,162700,140676689,1302,1302,1302,1302,0
20241105,162600,140676689,1302,1302,1302,1302,0
20241105,162500,140676689,1302,1302,1302,1302,0
20241105,162400,140676689,1302,1302,1302,1302,0
20241105,162300,140676689,1302,1302,1302,1302,0
20241105,162200,140676689,1302,1302,1302,1302,0
20241105,162100,140676689,1302,1302,1302,1302,0
20241105,162000,140676689,1302,1302,1302,1302,3287
20241105,161900,140676689,1302,1302,1302,1302,0
20241105,161800,140676689,1302,1302,1302,1302,0
20241105,161700,140676689,1302,1302,1302,1302,0
20241105,161600,140676689,1302,1302,1302,1302,0
20241105,161500,140676689,1302,1302,1302,1302,0
20241105,161400,140676689,1302,1302,1302,1302,0
20241105,161300,140676689,1302,1302,1302,1302,0
20241105,161200,140676689,1302,1302,1302,1302,0
20241105,161100,140676689,1302,1302,1302,1302,0
20241105,161000,140676689,1302,1302,1302,1302,0
20241105,160900,140676689,1302,1302,1302,1302,0
20241105,160800,140676689,1302,1302,1302,1302,0
20241105,160700,140676689,1302,1302,1302,1302,0
20241105,160600,140676689,1302,1302,1302,1302,0
20241105,160500,140676689,1302,1302,1302,1302,0
20241105,160400,140676689,1302,1302,1302,1302,0
20241105,160300,140676689,1302,1302,1302,1302,0
20241105,160200,140676689,1302,1302,1302,1302,0
20241105,160100,140676689,1302,1302,1302,1302,0
20241105,160000,140676689,1302,1302,1302,1302,0
20241105,155900,140676689,1302,1302,1302,1302,0
20241105,155800,140676689,1302,1302,1302,1302,0
20241105,155700,140676689,1302,1302,1302,1302,0
20241105,155600,140676689,1302,1302,1302,1302,0
20241105,155500,140676689,1302,1302,1302,1302,0
20241105,155400,140676689,1302,1302,1302,1302,0
20241105,155300,140676689,1302,1302,1302,1302,0
20241105,155200,140676689,1302,1302,1302,1302,0
20241105,155100,140676689,1302,1302,1302,1302,0
20241105,155000,140676689,1302,1302,1302,1302,3287
20241105,154900,140676689,1302,1302,1302,1302,0
20241105,154800,140676689,1302,1302,1302,1302,0
20241105,154700,140676689,1302,1302,1302,1302,0
20241105,154600,140676689,1302,1302,1302,1302,0
20241105,154500,140676689,1302,1302,1302,1302,0
20241105,154400,140676689,1302,1302,1302,1302,0
20241105,154300,140676689,1302,1302,1302,1302,0
20241105,154200,140676689,1302,1302,1302,1302,0
20241105,154100,140676689,1302,1302,1302,1302,0
20241105,154000,140676689,1302,1302,1302,1302,0
20241105,153900,140676689,1302,1302,1302,1302,0
20241105,153800,140676689,1302,1302,1302,1302,0
20241105,153700,140676689,1302,1302,1302,1302,0
20241105,153600,140676689,1302,1302,1302,1302,0
20241105,153500,140676689,1302,1302,1302,1302,0
20241105,153400,140676689,1302,1302,1302,1302,0
20241105,153300,140676689,1302,1302,1302,1302,0
20241105,153200,140676689,1302,1302,1302,1302,0
20241105,153100,140676689,1302,1302,1302,1302,0
20241105,153000,140676689,1302,1302,1302,1302,3287
20241105,152900,136397015,1301,1301,1301,1301,0
20241105,152800,136397015,1301,1301,1301,1301,0
20241105,152700,136397015,1301,1301,1301,1301,0
20241105,152600,136397015,1301,1301,1301,1301,0
20241105,152500,136397015,1301,1301,1301,1301,0
20241105,152400,136397015,1301,1301,1301,1301,0
20241105,152300,136397015,1301,1301,1301,1301,0
20241105,152200,136397015,1301,1301,1301,1301,0
20241105,152100,136397015,1301,1301,1301,1301,0
20241105,152000,136397015,1301,1301,1301,1301,0
20241105,151900,136397015,1301,1301,1301,1301,176
20241105,151800,136168039,1301,1301,1301,1301,40
20241105,151700,136115999,1301,1301,1301,1301,0
20241105,151600,136115999,1301,1301,1301,1301,1
20241105,151500,136114698,1302,1302,1302,1301,208
20241105,151400,135844047,1302,1302,1302,1302,199
20241105,151300,135584949,1302,1302,1302,1302,8
20241105,151200,135574533,1302,1303,1303,1302,7
20241105,151100,135565417,1303,1303,1303,1303,26
20241105,151000,135531539,1303,1303,1303,1303,28
20241105,150900,135495055,1303,1303,1303,1303,7
20241105,150800,135485934,1303,1303,1303,1303,9
20241105,150700,135474207,1303,1303,1303,1301,8
20241105,150600,135463785,1303,1303,1303,1303,7
20241105,150500,135454664,1303,1303,1303,1303,206
20241105,150400,135186246,1303,1303,1303,1303,573
20241105,150300,134439627,1302,1302,1302,1302,72
20241105,150200,134345883,1301,1302,1302,1301,58
20241105,150100,134270417,1302,1302,1302,1302,5
20241105,150000,134263907,1301,1301,1301,1301,0
20241105,145900,134263907,1301,1301,1301,1301,1
20241105,145800,134262606,1301,1301,1301,1301,0
20241105,145700,134262606,1301,1301,1301,1301,0
20241105,145600,134262606,1301,1301,1301,1301,50
20241105,145500,134197556,1301,1301,1301,1301,0
20241105,145400,134197556,1301,1301,1301,1301,0
20241105,145300,134197556,1301,1301,1301,1301,5
20241105,145200,134191051,1301,1301,1301,1301,264
20241105,145100,133847587,1302,1302,1302,1302,0
20241105,145000,133847587,1302,1302,1302,1302,0
20241105,144900,133847587,1302,1302,1302,1302,9
20241105,144800,133835869,1301,1301,1301,1301,0
20241105,144700,133835869,1301,1301,1301,1301,0
20241105,144600,133835869,1301,1301,1301,1301,0
20241105,144500,133835869,1301,1301,1301,1301,935
20241105,144400,132619434,1301,1301,1301,1301,0
20241105,144300,132619434,1301,1301,1301,1301,601
20241105,144200,131837533,1302,1302,1302,1302,0
20241105,144100,131837533,1302,1302,1302,1302,1
20241105,144000,131836231,1300,1300,1300,1300,0
20241105,143900,131836231,1300,1300,1300,1300,0
20241105,143800,131836231,1300,1300,1300,1300,141
20241105,143700,131652931,1302,1302,1302,1302,0
20241105,143600,131652931,1302,1302,1302,1302,0
20241105,143500,131652931,1302,1302,1302,1302,0
20241105,143400,131652931,1302,1300,1302,1300,7
20241105,143300,131643828,1300,1299,1300,1299,82
20241105,143200,131537229,1299,1299,1299,1299,0
20241105,143100,131537229,1299,1299,1299,1299,0
20241105,143000,131537229,1299,1299,1299,1299,4
20241105,142900,131532033,1297,1297,1297,1297,0
20241105,142800,131532033,1297,1297,1297,1297,0
20241105,142700,131532033,1297,1297,1297,1297,0
20241105,142600,131532033,1297,1297,1297,1297,0
20241105,142500,131532033,1297,1297,1297,1297,0
20241105,142400,131532033,1297,1297,1297,1297,0
20241105,142300,131532033,1297,1297,1297,1297,0
20241105,142200,131532033,1297,1297,1297,1297,0
20241105,142100,131532033,1297,1297,1297,1297,0
20241105,142000,131532033,1297,1297,1297,1297,0
20241105,141900,131532033,1297,1297,1297,1297,0
20241105,141800,131532033,1297,1297,1297,1297,0
20241105,141700,131532033,1297,1297,1297,1296,650
20241105,141600,130689080,1296,1296,1296,1296,0
20241105,141500,130689080,1296,1296,1296,1296,0
20241105,141400,130689080,1296,1296,1296,1296,0
20241105,141300,130689080,1296,1296,1296,1296,0
20241105,141200,130689080,1296,1296,1296,1296,0
20241105,141100,130689080,1296,1296,1296,1296,0
20241105,141000,130689080,1296,1296,1296,1296,1
20241105,140900,130687784,1296,1296,1296,1296,0
20241105,140800,130687784,1296,1296,1296,1296,0
20241105,140700,130687784,1296,1296,1296,1296,0
20241105,140600,130687784,1296,1296,1296,1296,0
20241105,140500,130687784,1296,1296,1296,1296,0
20241105,140400,130687784,1296,1296,1296,1296,0
20241105,140300,130687784,1296,1296,1296,1296,1
20241105,140200,130686488,1296,1296,1296,1296,0
20241105,140100,130686488,1296,1296,1296,1296,0
20241105,140000,130686488,1296,1296,1296,1296,0
20241105,135900,130686488,1296,1296,1296,1296,0
20241105,135800,130686488,1296,1296,1296,1296,274
20241105,135700,130331384,1298,1298,1298,1298,0
20241105,135600,130331384,1298,1299,1299,1298,777
20241105,135500,129322744,1299,1299,1299,1299,0
20241105,135400,129322744,1299,1299,1299,1299,0
20241105,135300,129322744,1299,1299,1299,1299,0
20241105,135200,129322744,1299,1299,1299,1299,10
20241105,135100,129309754,1299,1303,1303,1299,1108
20241105,135000,127870434,1304,1304,1304,1304,0
20241105,134900,127870434,1304,1304,1304,1304,0
20241105,134800,127870434,1304,1304,1304,1304,0
20241105,134700,127870434,1304,1304,1304,1304,0
20241105,134600,127870434,1304,1304,1304,1304,0
20241105,134500,127870434,1304,1304,1304,1304,100
20241105,134400,127740034,1304,1304,1304,1304,0
20241105,134300,127740034,1304,1304,1304,1304,0
20241105,134200,127740034,1304,1304,1304,1304,0
20241105,134100,127740034,1304,1304,1304,1304,0
20241105,134000,127740034,1304,1304,1304,1304,0
20241105,133900,127740034,1304,1304,1304,1304,0
20241105,133800,127740034,1304,1304,1304,1304,2
20241105,133700,127737426,1305,1305,1305,1305,0
20241105,133600,127737426,1305,1305,1305,1305,0
20241105,133500,127737426,1305,1305,1305,1305,0
20241105,133400,127737426,1305,1305,1305,1305,0
20241105,133300,127737426,1305,1305,1305,1305,0
20241105,133200,127737426,1305,1301,1305,1301,1019
20241105,133100,126407872,1301,1301,1301,1301,0
20241105,133000,126407872,1301,1300,1301,1300,1206
20241105,132900,124839383,1300,1300,1300,1300,0
20241105,132800,124839383,1300,1300,1300,1300,28
20241105,132700,124802983,1299,1299,1299,1299,19
20241105,132600,124778302,1300,1300,1300,1300,0
20241105,132500,124778302,1300,1300,1300,1300,0
20241105,132400,124778302,1300,1300,1300,1300,0
20241105,132300,124778302,1300,1300,1300,1300,0
20241105,132200,124778302,1300,1300,1300,1300,0
20241105,132100,124778302,1300,1300,1300,1300,0
20241105,132000,124778302,1300,1300,1300,1300,0
20241105,131900,124778302,1300,1300,1300,1300,0
20241105,131800,124778302,1300,1300,1300,1300,0
20241105,131700,124778302,1300,1300,1300,1300,0
20241105,131600,124778302,1300,1300,1300,1300,0
20241105,131500,124778302,1300,1301,1301,1300,1207
20241105,131400,123208795,1302,1302,1302,1302,0
20241105,131300,123208795,1302,1302,1302,1302,0
20241105,131200,123208795,1302,1302,1302,1302,0
20241105,131100,123208795,1302,1302,1302,1302,0
20241105,131000,123208795,1302,1302,1302,1302,0
20241105,130900,123208795,1302,1302,1302,1302,0
20241105,130800,123208795,1302,1302,1302,1302,0
20241105,130700,123208795,1302,1302,1302,1302,199
20241105,130600,122949697,1302,1302,1302,1302,0
20241105,130500,122949697,1302,1302,1302,1302,1
20241105,130400,122948395,1303,1303,1303,1303,30
20241105,130300,122909305,1303,1303,1303,1303,0
20241105,130200,122909305,1303,1303,1303,1303,170
20241105,130100,122687795,1304,1304,1304,1304,0
20241105,130000,122687795,1304,1304,1304,1304,0
20241105,125900,122687795,1304,1304,1304,1304,0
20241105,125800,122687795,1304,1304,1304,1304,0
20241105,125700,122687795,1304,1304,1304,1304,0
20241105,125600,122687795,1304,1303,1304,1303,1986
20241105,125500,120098382,1299,1299,1299,1299,1000
20241105,125400,118799382,1305,1305,1305,1305,0
20241105,125300,118799382,1305,1305,1305,1305,0
20241105,125200,118799382,1305,1305,1305,1305,0
20241105,125100,118799382,1305,1305,1305,1305,0
20241105,125000,118799382,1305,1305,1305,1296,2940
20241105,124900,114970031,1305,1305,1305,1305,500
20241105,124800,114317531,1305,1305,1305,1305,756
20241105,124700,113330951,1304,1301,1305,1301,5420
20241105,124600,106261163,1301,1300,1301,1300,140
20241105,124500,106079125,1300,1299,1300,1299,301
20241105,124400,105688073,1297,1299,1299,1297,10
20241105,124300,105675093,1297,1297,1297,1297,2
20241105,124200,105672499,1299,1299,1299,1299,0
20241105,124100,105672499,1299,1297,1299,1297,4
20241105,124000,105667305,1298,1298,1298,1298,1
20241105,123900,105666007,1298,1298,1298,1298,3
20241105,123800,105662113,1299,1298,1299,1298,1203
20241105,123700,104099517,1297,1297,1297,1297,1848
20241105,123600,101702661,1297,1298,1298,1297,76
20241105,123500,101604086,1297,1297,1297,1297,3
20241105,123400,101600195,1298,1298,1298,1298,3
20241105,123300,101596301,1297,1297,1297,1297,62
20241105,123200,101515887,1297,1297,1297,1297,0
20241105,123100,101515887,1297,1297,1297,1297,1
20241105,123000,101514590,1298,1296,1298,1296,9
20241105,122900,101502922,1297,1297,1297,1297,1
20241105,122800,101501625,1298,1298,1298,1298,0
20241105,122700,101501625,1298,1298,1298,1298,21
20241105,122600,101474367,1296,1296,1296,1296,30
20241105,122500,101435487,1295,1295,1295,1295,460
20241105,122400,100839787,1296,1298,1299,1296,720
20241105,122300,99906652,1298,1298,1298,1298,0
20241105,122200,99906652,1298,1298,1298,1298,1
20241105,122100,99905354,1298,1296,1298,1296,1148
20241105,122000,98415396,1296,1296,1296,1296,2
20241105,121900,98412804,1297,1297,1297,1297,0
20241105,121800,98412804,1297,1295,1297,1295,3383
20241105,121700,94028869,1294,1292,1294,1292,5429
20241105,121600,87011088,1290,1290,1290,1290,0
20241105,121500,87011088,1290,1290,1290,1290,1980
20241105,121400,84456888,1291,1291,1291,1291,0
20241105,121300,84456888,1291,1291,1291,1291,0
20241105,121200,84456888,1291,1291,1291,1291,0
20241105,121100,84456888,1291,1291,1291,1291,1288
20241105,121000,82794080,1291,1291,1291,1291,0
20241105,120900,82794080,1291,1291,1291,1291,0
20241105,120800,82794080,1291,1291,1291,1291,1335
20241105,120700,81070595,1291,1291,1291,1291,0
20241105,120600,81070595,1291,1291,1291,1291,90
20241105,120500,80954405,1291,1291,1291,1291,0
20241105,120400,80954405,1291,1291,1291,1291,0
20241105,120300,80954405,1291,1291,1291,1291,2
20241105,120200,80951823,1288,1288,1288,1288,19
20241105,120100,80927351,1291,1291,1291,1291,0
20241105,120000,80927351,1291,1291,1291,1291,0
20241105,115900,80927351,1291,1291,1291,1291,0
20241105,115800,80927351,1291,1291,1291,1291,0
20241105,115700,80927351,1291,1291,1291,1291,0
20241105,115600,80927351,1291,1291,1291,1291,0
20241105,115500,80927351,1291,1291,1291,1291,0
20241105,115400,80927351,1291,1291,1291,1291,0
20241105,115300,80927351,1291,1288,1291,1288,201
20241105,115200,80668460,1288,1288,1288,1288,0
20241105,115100,80668460,1288,1288,1288,1288,0
20241105,115000,80668460,1288,1288,1288,1288,0
20241105,114900,80668460,1288,1288,1288,1288,0
20241105,114800,80668460,1288,1289,1289,1288,500
20241105,114700,80024436,1289,1289,1289,1289,0
20241105,114600,80024436,1289,1289,1289,1289,9
20241105,114500,80012835,1291,1291,1291,1291,0
20241105,114400,80012835,1291,1291,1291,1291,10
20241105,114300,79999925,1291,1291,1291,1291,0
20241105,114200,79999925,1291,1291,1291,1291,0
20241105,114100,79999925,1291,1291,1291,1291,0
20241105,114000,79999925,1291,1291,1291,1291,0
20241105,113900,79999925,1291,1291,1291,1291,0
20241105,113800,79999925,1291,1291,1291,1291,0
20241105,113700,79999925,1291,1291,1291,1291,0
20241105,113600,79999925,1291,1291,1291,1291,0
20241105,113500,79999925,1291,1291,1291,1291,0
20241105,113400,79999925,1291,1291,1291,1291,0
20241105,113300,79999925,1291,1291,1291,1291,0
20241105,113200,79999925,1291,1291,1291,1291,0
20241105,113100,79999925,1291,1291,1291,1291,0
20241105,113000,79999925,1291,1291,1291,1291,1
20241105,112900,79998634,1291,1291,1291,1291,0
20241105,112800,79998634,1291,1291,1291,1291,2
20241105,112700,79996052,1288,1291,1291,1288,552
20241105,112600,79285064,1288,1291,1291,1288,755
20241105,112500,78312601,1289,1291,1291,1289,1007
20241105,112400,77014061,1290,1290,1290,1290,0
20241105,112300,77014061,1290,1290,1290,1290,0
20241105,112200,77014061,1290,1290,1290,1290,0
20241105,112100,77014061,1290,1290,1290,1290,0
20241105,112000,77014061,1290,1290,1290,1290,1136
20241105,111900,75548621,1291,1291,1291,1291,3
20241105,111800,75544748,1291,1291,1291,1291,0
20241105,111700,75544748,1291,1291,1291,1291,7
20241105,111600,75535711,1291,1291,1291,1291,0
20241105,111500,75535711,1291,1291,1291,1291,0
20241105,111400,75535711,1291,1291,1291,1291,0
20241105,111300,75535711,1291,1291,1291,1291,0
20241105,111200,75535711,1291,1291,1291,1291,0
20241105,111100,75535711,1291,1291,1291,1291,0
20241105,111000,75535711,1291,1291,1291,1291,0
20241105,110900,75535711,1291,1291,1291,1291,0
20241105,110800,75535711,1291,1291,1291,1291,1
20241105,110700,75534420,1290,1290,1290,1290,1755
20241105,110600,73270470,1289,1289,1289,1289,501
20241105,110500,72624681,1288,1288,1288,1288,1
20241105,110400,72623393,1290,1290,1290,1290,0
20241105,110300,72623393,1290,1290,1290,1290,0
20241105,110200,72623393,1290,1290,1290,1290,0
20241105,110100,72623393,1290,1290,1290,1290,11
20241105,110000,72609203,1290,1290,1290,1290,0
20241105,105900,72609203,1290,1290,1290,1290,0
20241105,105800,72609203,1290,1290,1290,1290,5
20241105,105700,72602753,1289,1289,1289,1289,0
20241105,105600,72602753,1289,1289,1289,1289,60
20241105,105500,72525413,1291,1291,1291,1291,0
20241105,105400,72525413,1291,1291,1291,1291,0
20241105,105300,72525413,1291,1291,1291,1291,0
20241105,105200,72525413,1291,1291,1291,1291,0
20241105,105100,72525413,1291,1291,1291,1291,0
20241105,105000,72525413,1291,1291,1291,1291,0
20241105,104900,72525413,1291,1291,1291,1291,0
20241105,104800,72525413,1291,1291,1291,1291,0
20241105,104700,72525413,1291,1291,1291,1291,0
20241105,104600,72525413,1291,1291,1291,1291,0
20241105,104500,72525413,1291,1291,1291,1291,0
20241105,104400,72525413,1291,1291,1291,1291,0
20241105,104300,72525413,1291,1291,1291,1291,50
20241105,104200,72460863,1292,1292,1292,1292,0
20241105,104100,72460863,1292,1292,1292,1292,0
20241105,104000,72460863,1292,1292,1292,1292,20
20241105,103900,72435023,1286,1286,1286,1286,2198
20241105,103800,69608395,1286,1280,1286,1278,4014
20241105,103700,64477389,1278,1287,1287,1278,691
20241105,103600,63590782,1289,1289,1289,1289,23
20241105,103500,63561135,1289,1289,1289,1289,0
20241105,103400,63561135,1289,1289,1289,1289,0
20241105,103300,63561135,1289,1289,1289,1289,10
20241105,103200,63548245,1289,1289,1289,1289,0
20241105,103100,63548245,1289,1290,1290,1289,971
20241105,103000,62295692,1291,1291,1291,1291,0
20241105,102900,62295692,1291,1291,1291,1291,0
20241105,102800,62295692,1291,1291,1291,1291,0
20241105,102700,62295692,1291,1291,1291,1291,0
20241105,102600,62295692,1291,1292,1292,1291,1758
20241105,102500,60025918,1292,1292,1292,1292,0
20241105,102400,60025918,1292,1292,1292,1292,0
20241105,102300,60025918,1292,1293,1293,1292,226
20241105,102200,59733710,1294,1295,1296,1294,1150
20241105,102100,58244510,1295,1294,1295,1294,114
20241105,102000,58096980,1295,1295,1295,1295,0
20241105,101900,58096980,1295,1295,1295,1295,0
20241105,101800,58096980,1295,1295,1295,1295,3
20241105,101700,58093095,1296,1296,1296,1296,20
20241105,101600,58067175,1293,1293,1293,1293,0
20241105,101500,58067175,1293,1293,1293,1293,0
20241105,101400,58067175,1293,1293,1293,1293,0
20241105,101300,58067175,1293,1294,1294,1293,798
20241105,101200,57034653,1295,1296,1296,1295,3751
20241105,101100,52175606,1296,1296,1296,1296,0
20241105,101000,52175606,1296,1296,1296,1296,100
20241105,100900,52046006,1295,1295,1295,1295,0
20241105,100800,52046006,1295,1296,1296,1295,29
20241105,100700,52008427,1296,1296,1296,1296,0
20241105,100600,52008427,1296,1296,1296,1296,0
20241105,100500,52008427,1296,1297,1297,1296,1978
20241105,100400,49444384,1298,1298,1298,1298,3
20241105,100300,49440490,1298,1298,1298,1298,20
20241105,100200,49414530,1298,1300,1300,1298,1914
20241105,100100,46927325,1301,1301,1301,1301,2
20241105,100000,46924723,1301,1301,1301,1301,175
20241105,095900,46697048,1301,1301,1301,1301,196
20241105,095800,46442052,1301,1301,1301,1301,459
20241105,095700,45844893,1305,1304,1305,1304,583
20241105,095600,45084086,1304,1303,1304,1303,303
20241105,095500,44688975,1300,1300,1300,1300,0
20241105,095400,44688975,1300,1300,1300,1300,575
20241105,095300,43941475,1305,1305,1305,1305,0
20241105,095200,43941475,1305,1305,1305,1305,0
20241105,095100,43941475,1305,1305,1305,1305,0
20241105,095000,43941475,1305,1305,1305,1305,47
20241105,094900,43880140,1300,1300,1300,1300,100
20241105,094800,43750140,1305,1305,1305,1305,14
20241105,094700,43731870,1306,1306,1306,1306,0
20241105,094600,43731870,1306,1306,1306,1306,2
20241105,094500,43729258,1305,1305,1306,1305,3399
20241105,094400,39290680,1305,1305,1305,1305,0
20241105,094300,39290680,1305,1305,1305,1305,20
20241105,094200,39264580,1306,1306,1306,1306,2
20241105,094100,39261968,1300,1300,1300,1300,1000
20241105,094000,37961968,1306,1305,1306,1305,1147
20241105,093900,36464246,1306,1306,1306,1306,0
20241105,093800,36464246,1306,1306,1306,1306,0
20241105,093700,36464246,1306,1306,1306,1306,0
20241105,093600,36464246,1306,1300,1306,1299,108
20241105,093500,36323764,1306,1306,1306,1306,4
20241105,093400,36318540,1305,1303,1305,1302,7035
20241105,093300,27145027,1303,1302,1303,1302,1211
20241105,093200,25567183,1302,1302,1302,1302,100
20241105,093100,25436983,1302,1301,1302,1301,1073
20241105,093000,24040392,1301,1301,1301,1301,147
20241105,092900,23849145,1300,1300,1300,1300,62
20241105,092800,23768545,1296,1300,1300,1296,398
20241105,092700,23251149,1300,1300,1301,1300,2272
20241105,092600,20296807,1301,1297,1301,1297,5878
20241105,092500,12656777,1296,1293,1296,1293,1959
20241105,092400,10119105,1293,1290,1293,1290,3439
20241105,092300,5680547,1290,1290,1290,1290,0
20241105,092200,5680547,1290,1290,1290,1290,34
20241105,092100,5636687,1290,1285,1290,1285,51
20241105,092000,5570998,1290,1290,1290,1290,368
20241105,091900,5096278,1293,1293,1293,1293,0
20241105,091800,5096278,1293,1293,1293,1293,0
20241105,091700,5096278,1293,1293,1293,1293,0
20241105,091600,5096278,1293,1293,1293,1293,0
20241105,091500,5096278,1293,1293,1293,1293,10
20241105,091400,5083348,1282,1294,1294,1282,133
20241105,091300,4912767,1295,1295,1295,1295,10
20241105,091200,4899817,1295,1281,1295,1281,777
20241105,091100,3902604,1295,1280,1295,1280,384
20241105,091000,3410969,1280,1294,1295,1280,308
20241105,090900,3013380,1295,1295,1295,1295,0
20241105,090800,3013380,1295,1295,1295,1295,0
20241105,090700,3013380,1295,1289,1295,1276,90
20241105,090600,2897881,1295,1295,1295,1295,20
20241105,090500,2871981,1295,1295,1295,1295,266
20241105,090400,2527511,1295,1295,1295,1295,0
20241105,090300,2527511,1295,1295,1295,1295,10
20241105,090200,2514561,1292,1292,1292,1292,598
20241105,090100,1741945,1292,1292,1292,1292,0
20241105,090000,1741945,1292,1299,1299,1292,1341