stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241106,185100,186719432,1280,1280,1280,1280,6890
20241106,185000,186719432,1280,1280,1280,1280,0
20241106,184900,186719432,1280,1280,1280,1280,0
20241106,184800,186719432,1280,1280,1280,1280,0
20241106,184700,186719432,1280,1280,1280,1280,0
20241106,184600,186719432,1280,1280,1280,1280,0
20241106,184500,186719432,1280,1280,1280,1280,0
20241106,184400,186719432,1280,1280,1280,1280,0
20241106,184300,186719432,1280,1280,1280,1280,0
20241106,184200,186719432,1280,1280,1280,1280,0
20241106,184100,186719432,1280,1280,1280,1280,0
20241106,184000,186719432,1280,1280,1280,1280,0
20241106,183900,186719432,1280,1280,1280,1280,0
20241106,183800,186719432,1280,1280,1280,1280,0
20241106,183700,186719432,1280,1280,1280,1280,0
20241106,183600,186719432,1280,1280,1280,1280,0
20241106,183500,186719432,1280,1280,1280,1280,0
20241106,183400,186719432,1280,1280,1280,1280,0
20241106,183300,186719432,1280,1280,1280,1280,0
20241106,183200,186719432,1280,1280,1280,1280,0
20241106,183100,186719432,1280,1280,1280,1280,0
20241106,183000,186719432,1280,1280,1280,1280,0
20241106,182900,186719432,1280,1280,1280,1280,0
20241106,182800,186719432,1280,1280,1280,1280,0
20241106,182700,186719432,1280,1280,1280,1280,0
20241106,182600,186719432,1280,1280,1280,1280,0
20241106,182500,186719432,1280,1280,1280,1280,0
20241106,182400,186719432,1280,1280,1280,1280,0
20241106,182300,186719432,1280,1280,1280,1280,0
20241106,182200,186719432,1280,1280,1280,1280,0
20241106,182100,186719432,1280,1280,1280,1280,6890
20241106,182000,186719432,1280,1280,1280,1280,0
20241106,181900,186719432,1280,1280,1280,1280,0
20241106,181800,186719432,1280,1280,1280,1280,0
20241106,181700,186719432,1280,1280,1280,1280,0
20241106,181600,186719432,1280,1280,1280,1280,0
20241106,181500,186719432,1280,1280,1280,1280,0
20241106,181400,186719432,1280,1280,1280,1280,0
20241106,181300,186719432,1280,1280,1280,1280,0
20241106,181200,186719432,1280,1280,1280,1280,0
20241106,181100,186719432,1280,1280,1280,1280,0
20241106,181000,186719432,1280,1280,1280,1280,0
20241106,180900,186719432,1280,1280,1280,1280,0
20241106,180800,186719432,1280,1280,1280,1280,0
20241106,180700,186719432,1280,1280,1280,1280,0
20241106,180600,186719432,1280,1280,1280,1280,0
20241106,180500,186719432,1280,1280,1280,1280,0
20241106,180400,186719432,1280,1280,1280,1280,0
20241106,180300,186719432,1280,1280,1280,1280,0
20241106,180200,186719432,1280,1280,1280,1280,0
20241106,180100,186719432,1280,1280,1280,1280,0
20241106,180000,186719432,1280,1280,1280,1280,0
20241106,175900,186719432,1280,1280,1280,1280,0
20241106,175800,186719432,1280,1280,1280,1280,0
20241106,175700,186719432,1280,1280,1280,1280,0
20241106,175600,186719432,1280,1280,1280,1280,0
20241106,175500,186719432,1280,1280,1280,1280,0
20241106,175400,186719432,1280,1280,1280,1280,0
20241106,175300,186719432,1280,1280,1280,1280,0
20241106,175200,186719432,1280,1280,1280,1280,0
20241106,175100,186719432,1280,1280,1280,1280,6890
20241106,175000,186719432,1280,1280,1280,1280,0
20241106,174900,186719432,1280,1280,1280,1280,0
20241106,174800,186719432,1280,1280,1280,1280,0
20241106,174700,186719432,1280,1280,1280,1280,0
20241106,174600,186719432,1280,1280,1280,1280,0
20241106,174500,186719432,1280,1280,1280,1280,0
20241106,174400,186719432,1280,1280,1280,1280,0
20241106,174300,186719432,1280,1280,1280,1280,0
20241106,174200,186719432,1280,1280,1280,1280,0
20241106,174100,186719432,1280,1280,1280,1280,0
20241106,174000,186719432,1280,1280,1280,1280,0
20241106,173900,186719432,1280,1280,1280,1280,0
20241106,173800,186719432,1280,1280,1280,1280,0
20241106,173700,186719432,1280,1280,1280,1280,0
20241106,173600,186719432,1280,1280,1280,1280,0
20241106,173500,186719432,1280,1280,1280,1280,0
20241106,173400,186719432,1280,1280,1280,1280,0
20241106,173300,186719432,1280,1280,1280,1280,0
20241106,173200,186719432,1280,1280,1280,1280,0
20241106,173100,186719432,1280,1280,1280,1280,0
20241106,173000,186719432,1280,1280,1280,1280,0
20241106,172900,186719432,1280,1280,1280,1280,0
20241106,172800,186719432,1280,1280,1280,1280,0
20241106,172700,186719432,1280,1280,1280,1280,0
20241106,172600,186719432,1280,1280,1280,1280,0
20241106,172500,186719432,1280,1280,1280,1280,0
20241106,172400,186719432,1280,1280,1280,1280,0
20241106,172300,186719432,1280,1280,1280,1280,0
20241106,172200,186719432,1280,1280,1280,1280,0
20241106,172100,186719432,1280,1280,1280,1280,6890
20241106,172000,186719432,1280,1280,1280,1280,0
20241106,171900,186719432,1280,1280,1280,1280,0
20241106,171800,186719432,1280,1280,1280,1280,0
20241106,171700,186719432,1280,1280,1280,1280,0
20241106,171600,186719432,1280,1280,1280,1280,0
20241106,171500,186719432,1280,1280,1280,1280,0
20241106,171400,186719432,1280,1280,1280,1280,0
20241106,171300,186719432,1280,1280,1280,1280,0
20241106,171200,186719432,1280,1280,1280,1280,0
20241106,171100,186719432,1280,1280,1280,1280,0
20241106,171000,186719432,1280,1280,1280,1280,0
20241106,170900,186719432,1280,1280,1280,1280,0
20241106,170800,186719432,1280,1280,1280,1280,0
20241106,170700,186719432,1280,1280,1280,1280,0
20241106,170600,186719432,1280,1280,1280,1280,0
20241106,170500,186719432,1280,1280,1280,1280,0
20241106,170400,186719432,1280,1280,1280,1280,0
20241106,170300,186719432,1280,1280,1280,1280,0
20241106,170200,186719432,1280,1280,1280,1280,0
20241106,170100,186719432,1280,1280,1280,1280,0
20241106,170000,186719432,1280,1280,1280,1280,0
20241106,165900,186719432,1280,1280,1280,1280,0
20241106,165800,186719432,1280,1280,1280,1280,0
20241106,165700,186719432,1280,1280,1280,1280,0
20241106,165600,186719432,1280,1280,1280,1280,0
20241106,165500,186719432,1280,1280,1280,1280,0
20241106,165400,186719432,1280,1280,1280,1280,0
20241106,165300,186719432,1280,1280,1280,1280,0
20241106,165200,186719432,1280,1280,1280,1280,0
20241106,165100,186719432,1280,1280,1280,1280,6890
20241106,165000,186719432,1280,1280,1280,1280,0
20241106,164900,186719432,1280,1280,1280,1280,0
20241106,164800,186719432,1280,1280,1280,1280,0
20241106,164700,186719432,1280,1280,1280,1280,0
20241106,164600,186719432,1280,1280,1280,1280,0
20241106,164500,186719432,1280,1280,1280,1280,0
20241106,164400,186719432,1280,1280,1280,1280,0
20241106,164300,186719432,1280,1280,1280,1280,0
20241106,164200,186719432,1280,1280,1280,1280,0
20241106,164100,186719432,1280,1280,1280,1280,0
20241106,164000,186719432,1280,1280,1280,1280,0
20241106,163900,186719432,1280,1280,1280,1280,0
20241106,163800,186719432,1280,1280,1280,1280,0
20241106,163700,186719432,1280,1280,1280,1280,0
20241106,163600,186719432,1280,1280,1280,1280,0
20241106,163500,186719432,1280,1280,1280,1280,0
20241106,163400,186719432,1280,1280,1280,1280,0
20241106,163300,186719432,1280,1280,1280,1280,0
20241106,163200,186719432,1280,1280,1280,1280,0
20241106,163100,186719432,1280,1280,1280,1280,0
20241106,163000,186719432,1280,1280,1280,1280,0
20241106,162900,186719432,1280,1280,1280,1280,0
20241106,162800,186719432,1280,1280,1280,1280,0
20241106,162700,186719432,1280,1280,1280,1280,0
20241106,162600,186719432,1280,1280,1280,1280,0
20241106,162500,186719432,1280,1280,1280,1280,0
20241106,162400,186719432,1280,1280,1280,1280,0
20241106,162300,186719432,1280,1280,1280,1280,0
20241106,162200,186719432,1280,1280,1280,1280,0
20241106,162100,186719432,1280,1280,1280,1280,6890
20241106,162000,186719432,1280,1280,1280,1280,0
20241106,161900,186719432,1280,1280,1280,1280,0
20241106,161800,186719432,1280,1280,1280,1280,0
20241106,161700,186719432,1280,1280,1280,1280,0
20241106,161600,186719432,1280,1280,1280,1280,0
20241106,161500,186719432,1280,1280,1280,1280,0
20241106,161400,186719432,1280,1280,1280,1280,0
20241106,161300,186719432,1280,1280,1280,1280,0
20241106,161200,186719432,1280,1280,1280,1280,0
20241106,161100,186719432,1280,1280,1280,1280,0
20241106,161000,186719432,1280,1280,1280,1280,0
20241106,160900,186719432,1280,1280,1280,1280,0
20241106,160800,186719432,1280,1280,1280,1280,0
20241106,160700,186719432,1280,1280,1280,1280,0
20241106,160600,186719432,1280,1280,1280,1280,0
20241106,160500,186719432,1280,1280,1280,1280,0
20241106,160400,186719432,1280,1280,1280,1280,0
20241106,160300,186719432,1280,1280,1280,1280,0
20241106,160200,186719432,1280,1280,1280,1280,0
20241106,160100,186719432,1280,1280,1280,1280,0
20241106,160000,186719432,1280,1280,1280,1280,0
20241106,155900,186719432,1280,1280,1280,1280,0
20241106,155800,186719432,1280,1280,1280,1280,0
20241106,155700,186719432,1280,1280,1280,1280,0
20241106,155600,186719432,1280,1280,1280,1280,0
20241106,155500,186719432,1280,1280,1280,1280,0
20241106,155400,186719432,1280,1280,1280,1280,0
20241106,155300,186719432,1280,1280,1280,1280,0
20241106,155200,186719432,1280,1280,1280,1280,0
20241106,155100,186719432,1280,1280,1280,1280,6890
20241106,155000,186719432,1280,1280,1280,1280,0
20241106,154900,186719432,1280,1280,1280,1280,0
20241106,154800,186719432,1280,1280,1280,1280,0
20241106,154700,186719432,1280,1280,1280,1280,0
20241106,154600,186719432,1280,1280,1280,1280,0
20241106,154500,186719432,1280,1280,1280,1280,0
20241106,154400,186719432,1280,1280,1280,1280,0
20241106,154300,186719432,1280,1280,1280,1280,0
20241106,154200,186719432,1280,1280,1280,1280,0
20241106,154100,186719432,1280,1280,1280,1280,0
20241106,154000,186719432,1280,1280,1280,1280,0
20241106,153900,186719432,1280,1280,1280,1280,0
20241106,153800,186719432,1280,1280,1280,1280,0
20241106,153700,186719432,1280,1280,1280,1280,0
20241106,153600,186719432,1280,1280,1280,1280,0
20241106,153500,186719432,1280,1280,1280,1280,0
20241106,153400,186719432,1280,1280,1280,1280,0
20241106,153300,186719432,1280,1280,1280,1280,0
20241106,153200,186719432,1280,1280,1280,1280,0
20241106,153100,186719432,1280,1280,1280,1280,0
20241106,153000,186719432,1280,1280,1280,1280,6890
20241106,152900,177900232,1281,1281,1281,1281,0
20241106,152800,177900232,1281,1281,1281,1281,0
20241106,152700,177900232,1281,1281,1281,1281,0
20241106,152600,177900232,1281,1281,1281,1281,0
20241106,152500,177900232,1281,1281,1281,1281,0
20241106,152400,177900232,1281,1281,1281,1281,0
20241106,152300,177900232,1281,1281,1281,1281,0
20241106,152200,177900232,1281,1281,1281,1281,0
20241106,152100,177900232,1281,1281,1281,1281,0
20241106,152000,177900232,1281,1281,1281,1281,0
20241106,151900,177900232,1281,1281,1281,1281,7
20241106,151800,177891265,1282,1282,1282,1282,1
20241106,151700,177889983,1282,1282,1282,1282,0
20241106,151600,177889983,1282,1282,1282,1282,377
20241106,151500,177406669,1282,1282,1282,1282,0
20241106,151400,177406669,1282,1282,1282,1282,0
20241106,151300,177406669,1282,1282,1282,1282,25
20241106,151200,177374619,1281,1281,1281,1281,0
20241106,151100,177374619,1281,1281,1281,1281,0
20241106,151000,177374619,1281,1281,1281,1281,339
20241106,150900,176940360,1281,1283,1283,1281,355
20241106,150800,176485368,1284,1284,1284,1284,1
20241106,150700,176484084,1283,1283,1283,1283,0
20241106,150600,176484084,1283,1283,1283,1283,3
20241106,150500,176480235,1283,1283,1283,1283,0
20241106,150400,176480235,1283,1283,1283,1283,0
20241106,150300,176480235,1283,1282,1283,1282,1054
20241106,150200,175128007,1282,1282,1282,1282,1238
20241106,150100,173540891,1281,1281,1281,1281,0
20241106,150000,173540891,1281,1281,1281,1281,0
20241106,145900,173540891,1281,1281,1281,1280,966
20241106,145800,172304358,1281,1281,1281,1281,87
20241106,145700,172192911,1282,1282,1282,1282,2
20241106,145600,172190347,1281,1281,1281,1281,81
20241106,145500,172086586,1281,1282,1282,1281,838
20241106,145400,171013085,1282,1282,1282,1282,0
20241106,145300,171013085,1282,1282,1282,1282,0
20241106,145200,171013085,1282,1282,1282,1282,0
20241106,145100,171013085,1282,1282,1282,1282,1
20241106,145000,171011803,1283,1283,1283,1283,0
20241106,144900,171011803,1283,1283,1283,1283,0
20241106,144800,171011803,1283,1283,1283,1283,0
20241106,144700,171011803,1283,1283,1283,1283,25
20241106,144600,170979728,1282,1282,1282,1282,100
20241106,144500,170851528,1281,1281,1281,1281,0
20241106,144400,170851528,1281,1281,1281,1281,0
20241106,144300,170851528,1281,1281,1281,1281,0
20241106,144200,170851528,1281,1281,1281,1281,0
20241106,144100,170851528,1281,1282,1282,1281,5
20241106,144000,170845122,1281,1281,1281,1281,0
20241106,143900,170845122,1281,1281,1281,1281,0
20241106,143800,170845122,1281,1281,1281,1281,0
20241106,143700,170845122,1281,1281,1281,1281,0
20241106,143600,170845122,1281,1282,1282,1281,201
20241106,143500,170587441,1282,1282,1282,1282,0
20241106,143400,170587441,1282,1282,1282,1282,0
20241106,143300,170587441,1282,1282,1282,1282,1000
20241106,143200,169305441,1281,1281,1281,1281,0
20241106,143100,169305441,1281,1281,1281,1281,0
20241106,143000,169305441,1281,1281,1281,1281,1561
20241106,142900,167305800,1280,1280,1280,1280,300
20241106,142800,166921800,1280,1280,1280,1280,0
20241106,142700,166921800,1280,1280,1280,1280,0
20241106,142600,166921800,1280,1280,1280,1280,0
20241106,142500,166921800,1280,1280,1280,1280,0
20241106,142400,166921800,1280,1280,1280,1280,0
20241106,142300,166921800,1280,1280,1280,1280,0
20241106,142200,166921800,1280,1280,1280,1280,0
20241106,142100,166921800,1280,1280,1280,1280,0
20241106,142000,166921800,1280,1280,1280,1280,263
20241106,141900,166585160,1282,1281,1282,1281,202
20241106,141800,166326366,1281,1281,1281,1281,244
20241106,141700,166013802,1281,1281,1281,1281,47
20241106,141600,165953595,1281,1281,1281,1281,0
20241106,141500,165953595,1281,1281,1281,1281,0
20241106,141400,165953595,1281,1281,1281,1281,1
20241106,141300,165952314,1279,1281,1281,1279,212
20241106,141200,165681142,1279,1279,1279,1279,0
20241106,141100,165681142,1279,1279,1279,1279,1529
20241106,141000,163725551,1279,1279,1279,1279,0
20241106,140900,163725551,1279,1279,1279,1279,1
20241106,140800,163724272,1279,1279,1279,1279,0
20241106,140700,163724272,1279,1279,1279,1279,0
20241106,140600,163724272,1279,1279,1279,1279,0
20241106,140500,163724272,1279,1279,1279,1279,0
20241106,140400,163724272,1279,1279,1279,1279,0
20241106,140300,163724272,1279,1279,1279,1279,0
20241106,140200,163724272,1279,1279,1279,1279,2108
20241106,140100,161028140,1279,1280,1280,1279,500
20241106,140000,160388630,1279,1279,1279,1279,0
20241106,135900,160388630,1279,1280,1280,1279,2480
20241106,135800,157216700,1279,1279,1279,1279,0
20241106,135700,157216700,1279,1279,1279,1279,0
20241106,135600,157216700,1279,1279,1279,1279,300
20241106,135500,156833000,1279,1279,1279,1279,0
20241106,135400,156833000,1279,1279,1279,1279,1
20241106,135300,156831721,1279,1279,1279,1279,0
20241106,135200,156831721,1279,1279,1279,1279,1600
20241106,135100,154785321,1283,1283,1283,1283,0
20241106,135000,154785321,1283,1283,1283,1283,600
20241106,134900,154015521,1283,1283,1283,1283,0
20241106,134800,154015521,1283,1283,1283,1283,0
20241106,134700,154015521,1283,1283,1283,1283,0
20241106,134600,154015521,1283,1279,1283,1279,864
20241106,134500,152909155,1283,1283,1283,1283,100
20241106,134400,152780855,1283,1283,1283,1283,0
20241106,134300,152780855,1283,1283,1283,1283,300
20241106,134200,152395955,1279,1279,1279,1279,0
20241106,134100,152395955,1279,1279,1279,1279,0
20241106,134000,152395955,1279,1279,1279,1279,0
20241106,133900,152395955,1279,1279,1279,1279,0
20241106,133800,152395955,1279,1279,1279,1279,50
20241106,133700,152332005,1279,1282,1282,1279,6150
20241106,133600,144459638,1282,1282,1282,1282,500
20241106,133500,143818638,1283,1283,1283,1283,100
20241106,133400,143690338,1284,1284,1284,1284,0
20241106,133300,143690338,1284,1282,1284,1282,677
20241106,133200,142821784,1282,1282,1282,1282,300
20241106,133100,142437184,1282,1282,1282,1282,2000
20241106,133000,139873184,1282,1283,1283,1282,2000
20241106,132900,137309027,1283,1283,1283,1283,0
20241106,132800,137309027,1283,1283,1283,1283,0
20241106,132700,137309027,1283,1283,1283,1283,0
20241106,132600,137309027,1283,1284,1284,1283,222
20241106,132500,137024200,1286,1286,1286,1286,2
20241106,132400,137021628,1286,1286,1286,1286,10
20241106,132300,137008768,1286,1286,1286,1286,9
20241106,132200,136997194,1286,1286,1286,1286,0
20241106,132100,136997194,1286,1286,1286,1286,2
20241106,132000,136994622,1282,1282,1282,1282,0
20241106,131900,136994622,1282,1282,1282,1282,0
20241106,131800,136994622,1282,1283,1283,1282,206
20241106,131700,136730325,1283,1284,1284,1283,3919
20241106,131600,131702209,1288,1288,1288,1288,0
20241106,131500,131702209,1288,1284,1288,1284,1010
20241106,131400,130405329,1284,1284,1284,1284,0
20241106,131300,130405329,1284,1284,1284,1284,10
20241106,131200,130392489,1288,1284,1288,1284,1100
20241106,131100,128978889,1284,1284,1284,1284,0
20241106,131000,128978889,1284,1284,1284,1284,146
20241106,130900,128791425,1284,1284,1284,1284,0
20241106,130800,128791425,1284,1284,1284,1284,0
20241106,130700,128791425,1284,1284,1284,1284,0
20241106,130600,128791425,1284,1284,1284,1284,0
20241106,130500,128791425,1284,1284,1284,1284,0
20241106,130400,128791425,1284,1285,1285,1284,411
20241106,130300,128263651,1289,1289,1289,1289,0
20241106,130200,128263651,1289,1287,1289,1287,3117
20241106,130100,124248288,1284,1284,1284,1284,0
20241106,130000,124248288,1284,1284,1284,1284,0
20241106,125900,124248288,1284,1284,1284,1284,3
20241106,125800,124244436,1287,1287,1287,1284,2419
20241106,125700,121137708,1287,1283,1287,1283,1221
20241106,125600,119569793,1284,1285,1285,1284,219
20241106,125500,119288494,1286,1286,1286,1286,0
20241106,125400,119288494,1286,1286,1286,1286,3
20241106,125300,119284636,1287,1287,1287,1287,7
20241106,125200,119275627,1287,1287,1287,1287,64
20241106,125100,119193259,1287,1287,1287,1287,0
20241106,125000,119193259,1287,1287,1287,1287,0
20241106,124900,119193259,1287,1287,1287,1287,0
20241106,124800,119193259,1287,1287,1287,1287,36
20241106,124700,119146927,1282,1282,1282,1282,0
20241106,124600,119146927,1282,1282,1282,1282,0
20241106,124500,119146927,1282,1282,1282,1282,0
20241106,124400,119146927,1282,1282,1282,1282,579
20241106,124300,118404649,1287,1287,1287,1287,0
20241106,124200,118404649,1287,1283,1287,1283,144
20241106,124100,118219497,1283,1283,1283,1283,1
20241106,124000,118218214,1287,1287,1287,1287,0
20241106,123900,118218214,1287,1287,1287,1287,30
20241106,123800,118179604,1288,1288,1288,1288,0
20241106,123700,118179604,1288,1286,1288,1284,4764
20241106,123600,112056160,1285,1285,1285,1285,0
20241106,123500,112056160,1285,1285,1285,1285,0
20241106,123400,112056160,1285,1289,1289,1285,59
20241106,123300,111980133,1285,1287,1287,1285,5483
20241106,123200,104925544,1287,1287,1287,1287,0
20241106,123100,104925544,1287,1287,1287,1287,0
20241106,123000,104925544,1287,1289,1289,1287,10785
20241106,122900,91035456,1290,1290,1290,1290,3030
20241106,122800,87126756,1291,1291,1291,1291,0
20241106,122700,87126756,1291,1291,1291,1291,0
20241106,122600,87126756,1291,1291,1291,1291,10
20241106,122500,87113846,1291,1291,1291,1291,0
20241106,122400,87113846,1291,1291,1291,1291,0
20241106,122300,87113846,1291,1291,1291,1291,0
20241106,122200,87113846,1291,1291,1291,1291,242
20241106,122100,86801424,1291,1291,1291,1291,5
20241106,122000,86794969,1291,1291,1291,1291,0
20241106,121900,86794969,1291,1291,1291,1291,0
20241106,121800,86794969,1291,1291,1291,1291,0
20241106,121700,86794969,1291,1291,1291,1291,0
20241106,121600,86794969,1291,1291,1291,1291,0
20241106,121500,86794969,1291,1291,1291,1291,0
20241106,121400,86794969,1291,1291,1291,1291,127
20241106,121300,86631012,1291,1291,1291,1291,16
20241106,121200,86610356,1291,1291,1291,1291,0
20241106,121100,86610356,1291,1291,1291,1291,1000
20241106,121000,85319356,1292,1292,1292,1292,0
20241106,120900,85319356,1292,1292,1292,1292,50
20241106,120800,85254756,1293,1296,1296,1293,130
20241106,120700,85086516,1296,1296,1296,1296,0
20241106,120600,85086516,1296,1296,1296,1296,0
20241106,120500,85086516,1296,1295,1296,1295,5029
20241106,120400,78573933,1296,1296,1296,1296,0
20241106,120300,78573933,1296,1296,1296,1296,0
20241106,120200,78573933,1296,1296,1296,1296,0
20241106,120100,78573933,1296,1296,1296,1296,8
20241106,120000,78563565,1296,1296,1296,1296,0
20241106,115900,78563565,1296,1296,1296,1296,0
20241106,115800,78563565,1296,1296,1296,1296,10
20241106,115700,78550605,1296,1296,1296,1296,10
20241106,115600,78537645,1296,1296,1296,1296,0
20241106,115500,78537645,1296,1296,1296,1296,1
20241106,115400,78536349,1296,1296,1296,1296,7
20241106,115300,78527277,1296,1296,1296,1296,0
20241106,115200,78527277,1296,1296,1296,1296,0
20241106,115100,78527277,1296,1296,1296,1296,0
20241106,115000,78527277,1296,1296,1296,1296,0
20241106,114900,78527277,1296,1296,1296,1296,6
20241106,114800,78519501,1296,1297,1297,1296,2
20241106,114700,78516908,1295,1295,1295,1295,0
20241106,114600,78516908,1295,1295,1295,1295,0
20241106,114500,78516908,1295,1295,1295,1295,0
20241106,114400,78516908,1295,1295,1295,1295,500
20241106,114300,77869408,1291,1291,1291,1291,2944
20241106,114200,74068704,1290,1290,1290,1290,500
20241106,114100,73423704,1291,1291,1291,1291,502
20241106,114000,72775622,1291,1291,1291,1291,3
20241106,113900,72771749,1291,1291,1291,1291,150
20241106,113800,72578099,1291,1291,1291,1291,10
20241106,113700,72565189,1291,1291,1291,1291,376
20241106,113600,72079773,1291,1291,1291,1291,0
20241106,113500,72079773,1291,1293,1293,1291,4436
20241106,113400,66345491,1293,1293,1293,1293,0
20241106,113300,66345491,1293,1293,1293,1293,0
20241106,113200,66345491,1293,1293,1293,1293,0
20241106,113100,66345491,1293,1293,1293,1293,700
20241106,113000,65440391,1293,1293,1293,1293,0
20241106,112900,65440391,1293,1293,1293,1293,895
20241106,112800,64283156,1293,1295,1295,1293,2000
20241106,112700,61694838,1296,1296,1296,1296,0
20241106,112600,61694838,1296,1296,1296,1296,234
20241106,112500,61391574,1297,1297,1297,1297,0
20241106,112400,61391574,1297,1297,1297,1297,0
20241106,112300,61391574,1297,1297,1297,1297,0
20241106,112200,61391574,1297,1297,1297,1297,0
20241106,112100,61391574,1297,1297,1297,1297,0
20241106,112000,61391574,1297,1297,1297,1297,100
20241106,111900,61261874,1297,1297,1297,1297,0
20241106,111800,61261874,1297,1297,1297,1297,0
20241106,111700,61261874,1297,1297,1297,1297,0
20241106,111600,61261874,1297,1299,1299,1297,233
20241106,111500,60959664,1298,1298,1298,1298,0
20241106,111400,60959664,1298,1298,1298,1298,5
20241106,111300,60953174,1298,1298,1298,1298,0
20241106,111200,60953174,1298,1298,1298,1298,0
20241106,111100,60953174,1298,1298,1298,1298,0
20241106,111000,60953174,1298,1297,1298,1297,1505
20241106,110900,58999689,1297,1297,1297,1297,0
20241106,110800,58999689,1297,1297,1297,1297,0
20241106,110700,58999689,1297,1297,1297,1297,2461
20241106,110600,55807772,1297,1297,1297,1297,0
20241106,110500,55807772,1297,1296,1297,1295,396
20241106,110400,55294904,1296,1296,1296,1296,500
20241106,110300,54646904,1295,1295,1295,1295,817
20241106,110200,53588889,1295,1295,1295,1295,0
20241106,110100,53588889,1295,1295,1295,1295,377
20241106,110000,53100674,1295,1295,1295,1295,0
20241106,105900,53100674,1295,1295,1295,1295,0
20241106,105800,53100674,1295,1296,1296,1295,141
20241106,105700,52918078,1298,1298,1298,1298,0
20241106,105600,52918078,1298,1298,1298,1298,0
20241106,105500,52918078,1298,1298,1298,1298,0
20241106,105400,52918078,1298,1298,1298,1298,0
20241106,105300,52918078,1298,1298,1298,1298,0
20241106,105200,52918078,1298,1298,1298,1298,0
20241106,105100,52918078,1298,1298,1298,1298,0
20241106,105000,52918078,1298,1295,1298,1295,171
20241106,104900,52696630,1296,1296,1299,1296,33
20241106,104800,52653859,1297,1297,1297,1297,11
20241106,104700,52639592,1301,1301,1301,1301,0
20241106,104600,52639592,1301,1301,1301,1301,0
20241106,104500,52639592,1301,1298,1301,1298,2
20241106,104400,52636993,1301,1301,1301,1301,2
20241106,104300,52634391,1301,1301,1301,1301,0
20241106,104200,52634391,1301,1301,1301,1301,501
20241106,104100,51982590,1301,1301,1301,1301,10
20241106,104000,51969580,1299,1299,1299,1299,0
20241106,103900,51969580,1299,1299,1299,1299,0
20241106,103800,51969580,1299,1299,1299,1299,0
20241106,103700,51969580,1299,1302,1302,1299,7324
20241106,103600,42439460,1303,1303,1303,1303,1597
20241106,103500,40358569,1304,1304,1304,1304,0
20241106,103400,40358569,1304,1304,1304,1304,1593
20241106,103300,38281297,1305,1305,1305,1305,364
20241106,103200,37806277,1305,1305,1305,1305,1100
20241106,103100,36370777,1305,1305,1305,1305,100
20241106,103000,36240277,1305,1305,1305,1305,200
20241106,102900,35979277,1306,1306,1306,1306,1330
20241106,102800,34242297,1306,1306,1306,1306,112
20241106,102700,34096025,1306,1306,1306,1306,0
20241106,102600,34096025,1306,1306,1306,1306,1213
20241106,102500,32511847,1306,1306,1306,1306,21
20241106,102400,32484421,1309,1309,1309,1309,0
20241106,102300,32484421,1309,1309,1309,1309,0
20241106,102200,32484421,1309,1309,1309,1309,4
20241106,102100,32479185,1309,1309,1309,1309,0
20241106,102000,32479185,1309,1309,1309,1309,0
20241106,101900,32479185,1309,1309,1309,1309,0
20241106,101800,32479185,1309,1309,1309,1309,0
20241106,101700,32479185,1309,1309,1309,1309,0
20241106,101600,32479185,1309,1309,1309,1309,0
20241106,101500,32479185,1309,1309,1309,1309,0
20241106,101400,32479185,1309,1309,1309,1309,20
20241106,101300,32453005,1309,1309,1309,1309,0
20241106,101200,32453005,1309,1309,1309,1309,22
20241106,101100,32424207,1306,1306,1306,1306,761
20241106,101000,31430341,1306,1306,1306,1306,0
20241106,100900,31430341,1306,1306,1306,1306,0
20241106,100800,31430341,1306,1306,1306,1306,0
20241106,100700,31430341,1306,1306,1306,1306,0
20241106,100600,31430341,1306,1306,1306,1306,0
20241106,100500,31430341,1306,1306,1306,1306,157
20241106,100400,31225299,1309,1309,1309,1309,13
20241106,100300,31208282,1307,1309,1309,1307,219
20241106,100200,30922009,1307,1307,1307,1307,173
20241106,100100,30695898,1309,1309,1309,1309,2
20241106,100000,30693280,1309,1309,1309,1309,38
20241106,095900,30643538,1309,1309,1309,1309,0
20241106,095800,30643538,1309,1309,1309,1309,0
20241106,095700,30643538,1309,1309,1309,1309,2000
20241106,095600,28025538,1307,1307,1307,1307,4
20241106,095500,28020310,1307,1307,1307,1307,0
20241106,095400,28020310,1307,1307,1307,1307,0
20241106,095300,28020310,1307,1307,1307,1307,0
20241106,095200,28020310,1307,1307,1307,1307,1
20241106,095100,28019003,1307,1307,1307,1307,0
20241106,095000,28019003,1307,1307,1307,1307,0
20241106,094900,28019003,1307,1307,1307,1307,0
20241106,094800,28019003,1307,1308,1308,1307,2020
20241106,094700,25377999,1308,1308,1308,1308,1
20241106,094600,25376691,1307,1308,1308,1307,1166
20241106,094500,23851776,1309,1309,1309,1309,35
20241106,094400,23805961,1309,1311,1311,1309,805
20241106,094300,22752075,1311,1311,1311,1311,1
20241106,094200,22750764,1313,1313,1313,1313,0
20241106,094100,22750764,1313,1313,1313,1313,40
20241106,094000,22698244,1313,1313,1313,1313,101
20241106,093900,22565631,1311,1311,1311,1311,0
20241106,093800,22565631,1311,1311,1311,1311,0
20241106,093700,22565631,1311,1311,1311,1311,0
20241106,093600,22565631,1311,1311,1311,1311,0
20241106,093500,22565631,1311,1311,1311,1311,1808
20241106,093400,20195343,1311,1311,1311,1311,2
20241106,093300,20192721,1311,1310,1311,1310,239
20241106,093200,19879629,1311,1310,1311,1310,2741
20241106,093100,16288918,1309,1310,1310,1309,226
20241106,093000,15992868,1311,1311,1311,1311,17
20241106,092900,15970581,1310,1309,1310,1308,163
20241106,092800,15757350,1308,1308,1308,1308,0
20241106,092700,15757350,1308,1308,1308,1308,12
20241106,092600,15741654,1309,1310,1310,1309,3042
20241106,092500,11759636,1310,1311,1311,1310,1069
20241106,092400,10359167,1311,1311,1311,1311,100
20241106,092300,10228067,1311,1311,1311,1311,5
20241106,092200,10221512,1311,1311,1311,1311,26
20241106,092100,10187426,1311,1309,1311,1309,162
20241106,092000,9975240,1313,1313,1313,1313,0
20241106,091900,9975240,1313,1313,1313,1313,30
20241106,091800,9935850,1313,1313,1313,1313,0
20241106,091700,9935850,1313,1313,1313,1313,2
20241106,091600,9933224,1308,1308,1308,1308,0
20241106,091500,9933224,1308,1308,1308,1308,400
20241106,091400,9410024,1308,1308,1308,1308,10
20241106,091300,9396944,1308,1308,1308,1308,0
20241106,091200,9396944,1308,1308,1308,1308,0
20241106,091100,9396944,1308,1308,1308,1308,50
20241106,091000,9331544,1308,1308,1308,1308,0
20241106,090900,9331544,1308,1308,1308,1308,500
20241106,090800,8677544,1308,1309,1309,1308,1644
20241106,090700,6527092,1314,1313,1314,1313,1289
20241106,090600,4833584,1315,1315,1315,1315,0
20241106,090500,4833584,1315,1315,1315,1315,0
20241106,090400,4833584,1315,1315,1315,1315,0
20241106,090300,4833584,1315,1315,1315,1315,0
20241106,090200,4833584,1315,1315,1315,1309,681
20241106,090100,3941441,1320,1319,1320,1319,1136
20241106,090000,2441971,1320,1320,1320,1319,1850