stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241107,185100,740170492,1290,1290,1290,1290,4885
20241107,185000,740170492,1290,1290,1290,1290,0
20241107,184900,740170492,1290,1290,1290,1290,0
20241107,184800,740170492,1290,1290,1290,1290,0
20241107,184700,740170492,1290,1290,1290,1290,0
20241107,184600,740170492,1290,1290,1290,1290,0
20241107,184500,740170492,1290,1290,1290,1290,0
20241107,184400,740170492,1290,1290,1290,1290,0
20241107,184300,740170492,1290,1290,1290,1290,0
20241107,184200,740170492,1290,1290,1290,1290,0
20241107,184100,740170492,1290,1290,1290,1290,0
20241107,184000,740170492,1290,1290,1290,1290,0
20241107,183900,740170492,1290,1290,1290,1290,0
20241107,183800,740170492,1290,1290,1290,1290,0
20241107,183700,740170492,1290,1290,1290,1290,0
20241107,183600,740170492,1290,1290,1290,1290,0
20241107,183500,740170492,1290,1290,1290,1290,0
20241107,183400,740170492,1290,1290,1290,1290,0
20241107,183300,740170492,1290,1290,1290,1290,0
20241107,183200,740170492,1290,1290,1290,1290,0
20241107,183100,740170492,1290,1290,1290,1290,0
20241107,183000,740170492,1290,1290,1290,1290,0
20241107,182900,740170492,1290,1290,1290,1290,0
20241107,182800,740170492,1290,1290,1290,1290,0
20241107,182700,740170492,1290,1290,1290,1290,0
20241107,182600,740170492,1290,1290,1290,1290,0
20241107,182500,740170492,1290,1290,1290,1290,0
20241107,182400,740170492,1290,1290,1290,1290,0
20241107,182300,740170492,1290,1290,1290,1290,0
20241107,182200,740170492,1290,1290,1290,1290,0
20241107,182100,740170492,1290,1290,1290,1290,4885
20241107,182000,740170492,1290,1290,1290,1290,0
20241107,181900,740170492,1290,1290,1290,1290,0
20241107,181800,740170492,1290,1290,1290,1290,0
20241107,181700,740170492,1290,1290,1290,1290,0
20241107,181600,740170492,1290,1290,1290,1290,0
20241107,181500,740170492,1290,1290,1290,1290,0
20241107,181400,740170492,1290,1290,1290,1290,0
20241107,181300,740170492,1290,1290,1290,1290,0
20241107,181200,740170492,1290,1290,1290,1290,0
20241107,181100,740170492,1290,1290,1290,1290,0
20241107,181000,740170492,1290,1290,1290,1290,0
20241107,180900,740170492,1290,1290,1290,1290,0
20241107,180800,740170492,1290,1290,1290,1290,0
20241107,180700,740170492,1290,1290,1290,1290,0
20241107,180600,740170492,1290,1290,1290,1290,0
20241107,180500,740170492,1290,1290,1290,1290,0
20241107,180400,740170492,1290,1290,1290,1290,0
20241107,180300,740170492,1290,1290,1290,1290,0
20241107,180200,740170492,1290,1290,1290,1290,0
20241107,180100,740170492,1290,1290,1290,1290,0
20241107,180000,740170492,1290,1290,1290,1290,0
20241107,175900,740170492,1290,1290,1290,1290,0
20241107,175800,740170492,1290,1290,1290,1290,0
20241107,175700,740170492,1290,1290,1290,1290,0
20241107,175600,740170492,1290,1290,1290,1290,0
20241107,175500,740170492,1290,1290,1290,1290,0
20241107,175400,740170492,1290,1290,1290,1290,0
20241107,175300,740170492,1290,1290,1290,1290,0
20241107,175200,740170492,1290,1290,1290,1290,0
20241107,175100,740170492,1290,1290,1290,1290,4885
20241107,175000,740170492,1290,1290,1290,1290,0
20241107,174900,740170492,1290,1290,1290,1290,0
20241107,174800,740170492,1290,1290,1290,1290,0
20241107,174700,740170492,1290,1290,1290,1290,0
20241107,174600,740170492,1290,1290,1290,1290,0
20241107,174500,740170492,1290,1290,1290,1290,0
20241107,174400,740170492,1290,1290,1290,1290,0
20241107,174300,740170492,1290,1290,1290,1290,0
20241107,174200,740170492,1290,1290,1290,1290,0
20241107,174100,740170492,1290,1290,1290,1290,0
20241107,174000,740170492,1290,1290,1290,1290,0
20241107,173900,740170492,1290,1290,1290,1290,0
20241107,173800,740170492,1290,1290,1290,1290,0
20241107,173700,740170492,1290,1290,1290,1290,0
20241107,173600,740170492,1290,1290,1290,1290,0
20241107,173500,740170492,1290,1290,1290,1290,0
20241107,173400,740170492,1290,1290,1290,1290,0
20241107,173300,740170492,1290,1290,1290,1290,0
20241107,173200,740170492,1290,1290,1290,1290,0
20241107,173100,740170492,1290,1290,1290,1290,0
20241107,173000,740170492,1290,1290,1290,1290,0
20241107,172900,740170492,1290,1290,1290,1290,0
20241107,172800,740170492,1290,1290,1290,1290,0
20241107,172700,740170492,1290,1290,1290,1290,0
20241107,172600,740170492,1290,1290,1290,1290,0
20241107,172500,740170492,1290,1290,1290,1290,0
20241107,172400,740170492,1290,1290,1290,1290,0
20241107,172300,740170492,1290,1290,1290,1290,0
20241107,172200,740170492,1290,1290,1290,1290,0
20241107,172100,740170492,1290,1290,1290,1290,4885
20241107,172000,740170492,1290,1290,1290,1290,0
20241107,171900,740170492,1290,1290,1290,1290,0
20241107,171800,740170492,1290,1290,1290,1290,0
20241107,171700,740170492,1290,1290,1290,1290,0
20241107,171600,740170492,1290,1290,1290,1290,0
20241107,171500,740170492,1290,1290,1290,1290,0
20241107,171400,740170492,1290,1290,1290,1290,0
20241107,171300,740170492,1290,1290,1290,1290,0
20241107,171200,740170492,1290,1290,1290,1290,0
20241107,171100,740170492,1290,1290,1290,1290,0
20241107,171000,740170492,1290,1290,1290,1290,0
20241107,170900,740170492,1290,1290,1290,1290,0
20241107,170800,740170492,1290,1290,1290,1290,0
20241107,170700,740170492,1290,1290,1290,1290,0
20241107,170600,740170492,1290,1290,1290,1290,0
20241107,170500,740170492,1290,1290,1290,1290,0
20241107,170400,740170492,1290,1290,1290,1290,0
20241107,170300,740170492,1290,1290,1290,1290,0
20241107,170200,740170492,1290,1290,1290,1290,0
20241107,170100,740170492,1290,1290,1290,1290,0
20241107,170000,740170492,1290,1290,1290,1290,0
20241107,165900,740170492,1290,1290,1290,1290,0
20241107,165800,740170492,1290,1290,1290,1290,0
20241107,165700,740170492,1290,1290,1290,1290,0
20241107,165600,740170492,1290,1290,1290,1290,0
20241107,165500,740170492,1290,1290,1290,1290,0
20241107,165400,740170492,1290,1290,1290,1290,0
20241107,165300,740170492,1290,1290,1290,1290,0
20241107,165200,740170492,1290,1290,1290,1290,0
20241107,165100,740170492,1290,1290,1290,1290,4885
20241107,165000,740170492,1290,1290,1290,1290,0
20241107,164900,740170492,1290,1290,1290,1290,0
20241107,164800,740170492,1290,1290,1290,1290,0
20241107,164700,740170492,1290,1290,1290,1290,0
20241107,164600,740170492,1290,1290,1290,1290,0
20241107,164500,740170492,1290,1290,1290,1290,0
20241107,164400,740170492,1290,1290,1290,1290,0
20241107,164300,740170492,1290,1290,1290,1290,0
20241107,164200,740170492,1290,1290,1290,1290,0
20241107,164100,740170492,1290,1290,1290,1290,0
20241107,164000,740170492,1290,1290,1290,1290,0
20241107,163900,740170492,1290,1290,1290,1290,0
20241107,163800,740170492,1290,1290,1290,1290,0
20241107,163700,740170492,1290,1290,1290,1290,0
20241107,163600,740170492,1290,1290,1290,1290,0
20241107,163500,740170492,1290,1290,1290,1290,0
20241107,163400,740170492,1290,1290,1290,1290,0
20241107,163300,740170492,1290,1290,1290,1290,0
20241107,163200,740170492,1290,1290,1290,1290,0
20241107,163100,740170492,1290,1290,1290,1290,0
20241107,163000,740170492,1290,1290,1290,1290,0
20241107,162900,740170492,1290,1290,1290,1290,0
20241107,162800,740170492,1290,1290,1290,1290,0
20241107,162700,740170492,1290,1290,1290,1290,0
20241107,162600,740170492,1290,1290,1290,1290,0
20241107,162500,740170492,1290,1290,1290,1290,0
20241107,162400,740170492,1290,1290,1290,1290,0
20241107,162300,740170492,1290,1290,1290,1290,0
20241107,162200,740170492,1290,1290,1290,1290,0
20241107,162100,740170492,1290,1290,1290,1290,4885
20241107,162000,740170492,1290,1290,1290,1290,0
20241107,161900,740170492,1290,1290,1290,1290,0
20241107,161800,740170492,1290,1290,1290,1290,0
20241107,161700,740170492,1290,1290,1290,1290,0
20241107,161600,740170492,1290,1290,1290,1290,0
20241107,161500,740170492,1290,1290,1290,1290,0
20241107,161400,740170492,1290,1290,1290,1290,0
20241107,161300,740170492,1290,1290,1290,1290,0
20241107,161200,740170492,1290,1290,1290,1290,0
20241107,161100,740170492,1290,1290,1290,1290,0
20241107,161000,740170492,1290,1290,1290,1290,0
20241107,160900,740170492,1290,1290,1290,1290,0
20241107,160800,740170492,1290,1290,1290,1290,0
20241107,160700,740170492,1290,1290,1290,1290,0
20241107,160600,740170492,1290,1290,1290,1290,0
20241107,160500,740170492,1290,1290,1290,1290,0
20241107,160400,740170492,1290,1290,1290,1290,0
20241107,160300,740170492,1290,1290,1290,1290,0
20241107,160200,740170492,1290,1290,1290,1290,0
20241107,160100,740170492,1290,1290,1290,1290,0
20241107,160000,740170492,1290,1290,1290,1290,0
20241107,155900,740170492,1290,1290,1290,1290,0
20241107,155800,740170492,1290,1290,1290,1290,0
20241107,155700,740170492,1290,1290,1290,1290,0
20241107,155600,740170492,1290,1290,1290,1290,0
20241107,155500,740170492,1290,1290,1290,1290,0
20241107,155400,740170492,1290,1290,1290,1290,0
20241107,155300,740170492,1290,1290,1290,1290,0
20241107,155200,740170492,1290,1290,1290,1290,0
20241107,155100,740170492,1290,1290,1290,1290,4885
20241107,155000,740170492,1290,1290,1290,1290,0
20241107,154900,740170492,1290,1290,1290,1290,0
20241107,154800,740170492,1290,1290,1290,1290,0
20241107,154700,740170492,1290,1290,1290,1290,0
20241107,154600,740170492,1290,1290,1290,1290,0
20241107,154500,740170492,1290,1290,1290,1290,0
20241107,154400,740170492,1290,1290,1290,1290,0
20241107,154300,740170492,1290,1290,1290,1290,0
20241107,154200,740170492,1290,1290,1290,1290,0
20241107,154100,740170492,1290,1290,1290,1290,0
20241107,154000,740170492,1290,1290,1290,1290,0
20241107,153900,740170492,1290,1290,1290,1290,0
20241107,153800,740170492,1290,1290,1290,1290,0
20241107,153700,740170492,1290,1290,1290,1290,0
20241107,153600,740170492,1290,1290,1290,1290,0
20241107,153500,740170492,1290,1290,1290,1290,0
20241107,153400,740170492,1290,1290,1290,1290,0
20241107,153300,740170492,1290,1290,1290,1290,0
20241107,153200,740170492,1290,1290,1290,1290,0
20241107,153100,740170492,1290,1290,1290,1290,0
20241107,153000,740170492,1290,1290,1290,1290,4885
20241107,152900,733868842,1290,1290,1290,1290,0
20241107,152800,733868842,1290,1290,1290,1290,0
20241107,152700,733868842,1290,1290,1290,1290,0
20241107,152600,733868842,1290,1290,1290,1290,0
20241107,152500,733868842,1290,1290,1290,1290,0
20241107,152400,733868842,1290,1290,1290,1290,0
20241107,152300,733868842,1290,1290,1290,1290,0
20241107,152200,733868842,1290,1290,1290,1290,0
20241107,152100,733868842,1290,1290,1290,1290,0
20241107,152000,733868842,1290,1290,1290,1290,0
20241107,151900,733868842,1290,1284,1290,1284,445
20241107,151800,733295164,1284,1284,1284,1284,0
20241107,151700,733295164,1284,1290,1290,1284,20
20241107,151600,733269412,1290,1290,1290,1290,77
20241107,151500,733170082,1290,1290,1290,1290,599
20241107,151400,732397372,1290,1290,1290,1290,0
20241107,151300,732397372,1290,1290,1290,1290,0
20241107,151200,732397372,1290,1290,1290,1290,0
20241107,151100,732397372,1290,1289,1290,1289,3
20241107,151000,732393504,1280,1285,1285,1280,1997
20241107,150900,729833073,1284,1284,1284,1284,1560
20241107,150800,727830033,1291,1291,1291,1291,0
20241107,150700,727830033,1291,1291,1291,1291,0
20241107,150600,727830033,1291,1291,1291,1291,0
20241107,150500,727830033,1291,1291,1291,1291,0
20241107,150400,727830033,1291,1287,1291,1287,5000
20241107,150300,721376739,1287,1287,1287,1287,0
20241107,150200,721376739,1287,1287,1287,1287,0
20241107,150100,721376739,1287,1287,1287,1287,4430
20241107,150000,715675329,1287,1288,1288,1287,1091
20241107,145900,714271211,1281,1287,1287,1281,1800
20241107,145800,711964808,1289,1289,1289,1289,3
20241107,145700,711960941,1290,1290,1290,1290,0
20241107,145600,711960941,1290,1290,1290,1290,0
20241107,145500,711960941,1290,1290,1290,1290,0
20241107,145400,711960941,1290,1290,1290,1290,0
20241107,145300,711960941,1290,1290,1290,1290,235
20241107,145200,711657791,1290,1290,1290,1290,201
20241107,145100,711398501,1290,1284,1290,1284,3751
20241107,145000,706582211,1285,1290,1290,1285,3845
20241107,144900,701639961,1290,1290,1290,1290,0
20241107,144800,701639961,1290,1290,1290,1290,3
20241107,144700,701636091,1290,1290,1290,1290,2
20241107,144600,701633511,1293,1293,1293,1293,0
20241107,144500,701633511,1293,1290,1293,1289,67
20241107,144400,701547053,1290,1293,1293,1290,101
20241107,144300,701416760,1293,1290,1293,1290,702
20241107,144200,700511176,1293,1293,1293,1293,1
20241107,144100,700509883,1293,1290,1293,1290,97
20241107,144000,700384750,1290,1290,1290,1290,0
20241107,143900,700384750,1290,1290,1290,1290,4
20241107,143800,700379590,1289,1292,1292,1289,3286
20241107,143700,696139860,1296,1294,1296,1294,1269
20241107,143600,694496793,1295,1296,1296,1295,2
20241107,143500,694494202,1294,1294,1294,1294,110
20241107,143400,694351862,1294,1295,1295,1294,41
20241107,143300,694298785,1297,1297,1297,1297,1
20241107,143200,694297488,1295,1296,1296,1295,75
20241107,143100,694200361,1297,1297,1297,1297,2
20241107,143000,694197767,1297,1297,1297,1297,51
20241107,142900,694131620,1297,1297,1297,1297,1
20241107,142800,694130323,1297,1297,1297,1297,0
20241107,142700,694130323,1297,1297,1297,1297,2
20241107,142600,694127729,1297,1297,1297,1297,1
20241107,142500,694126432,1297,1296,1297,1296,4
20241107,142400,694121246,1297,1297,1297,1297,0
20241107,142300,694121246,1297,1297,1297,1297,2
20241107,142200,694118652,1297,1297,1297,1297,1
20241107,142100,694117355,1297,1297,1297,1297,1
20241107,142000,694116058,1296,1296,1296,1296,2
20241107,141900,694113466,1297,1296,1297,1296,3
20241107,141800,694109576,1297,1297,1297,1297,0
20241107,141700,694109576,1297,1297,1297,1297,1
20241107,141600,694108279,1297,1297,1297,1297,2
20241107,141500,694105685,1297,1297,1297,1297,0
20241107,141400,694105685,1297,1296,1297,1296,818
20241107,141300,693044937,1296,1296,1296,1296,2
20241107,141200,693042345,1295,1295,1295,1295,0
20241107,141100,693042345,1295,1295,1295,1295,106
20241107,141000,692905075,1297,1297,1297,1297,1
20241107,140900,692903778,1297,1297,1297,1297,1
20241107,140800,692902481,1294,1294,1294,1294,5
20241107,140700,692896011,1294,1294,1294,1291,379
20241107,140600,692406394,1292,1292,1292,1292,0
20241107,140500,692406394,1292,1292,1292,1292,11
20241107,140400,692392182,1294,1294,1294,1294,28
20241107,140300,692355950,1297,1298,1298,1291,634
20241107,140200,691533987,1299,1299,1299,1299,3
20241107,140100,691530090,1299,1299,1299,1299,0
20241107,140000,691530090,1299,1299,1299,1299,1
20241107,135900,691528791,1300,1299,1300,1299,2
20241107,135800,691526192,1300,1300,1300,1300,5
20241107,135700,691519692,1300,1300,1300,1300,2
20241107,135600,691517092,1298,1300,1300,1298,6
20241107,135500,691509294,1300,1300,1300,1300,0
20241107,135400,691509294,1300,1300,1300,1300,0
20241107,135300,691509294,1300,1300,1300,1300,3
20241107,135200,691505394,1300,1298,1300,1298,901
20241107,135100,690334227,1297,1297,1297,1297,100
20241107,135000,690204527,1297,1297,1297,1297,1
20241107,134900,690203230,1297,1297,1297,1297,1
20241107,134800,690201933,1294,1294,1294,1294,20
20241107,134700,690176053,1297,1295,1297,1295,3
20241107,134600,690172164,1296,1296,1296,1296,0
20241107,134500,690172164,1296,1296,1296,1296,0
20241107,134400,690172164,1296,1297,1297,1296,2
20241107,134300,690169571,1297,1297,1297,1297,1
20241107,134200,690168274,1294,1294,1294,1294,0
20241107,134100,690168274,1294,1294,1294,1294,227
20241107,134000,689874536,1297,1297,1297,1297,3
20241107,133900,689870645,1297,1297,1297,1297,1
20241107,133800,689869348,1296,1296,1296,1296,90
20241107,133700,689752708,1294,1294,1296,1294,202
20241107,133600,689491318,1294,1294,1294,1294,0
20241107,133500,689491318,1294,1296,1296,1294,6150
20241107,133400,681527076,1296,1296,1296,1296,1
20241107,133300,681525780,1296,1295,1296,1295,16
20241107,133200,681505058,1296,1296,1296,1296,7
20241107,133100,681495986,1297,1297,1297,1297,4
20241107,133000,681490798,1297,1297,1297,1297,2
20241107,132900,681488204,1297,1297,1297,1297,1
20241107,132800,681486907,1297,1297,1297,1297,491
20241107,132700,680850080,1296,1295,1296,1295,727
20241107,132600,679907889,1294,1296,1296,1294,128
20241107,132500,679742252,1296,1296,1296,1296,0
20241107,132400,679742252,1296,1296,1296,1296,1
20241107,132300,679740956,1296,1296,1296,1296,2
20241107,132200,679738364,1297,1297,1297,1297,0
20241107,132100,679738364,1297,1297,1297,1297,2
20241107,132000,679735770,1297,1297,1297,1297,0
20241107,131900,679735770,1297,1297,1297,1297,1
20241107,131800,679734473,1297,1294,1297,1294,7
20241107,131700,679725412,1295,1297,1297,1295,1316
20241107,131600,678020692,1299,1299,1299,1299,0
20241107,131500,678020692,1299,1298,1299,1297,271
20241107,131400,677669202,1297,1297,1297,1297,0
20241107,131300,677669202,1297,1297,1297,1297,16
20241107,131200,677648450,1296,1298,1298,1296,33
20241107,131100,677605623,1299,1299,1299,1299,1
20241107,131000,677604324,1300,1300,1300,1300,0
20241107,130900,677604324,1300,1300,1300,1300,1
20241107,130800,677603024,1300,1300,1300,1300,3
20241107,130700,677599124,1300,1299,1300,1299,301
20241107,130600,677207844,1300,1300,1300,1300,0
20241107,130500,677207844,1300,1295,1300,1295,110
20241107,130400,677065389,1295,1297,1297,1295,100
20241107,130300,676935886,1300,1300,1300,1300,3
20241107,130200,676931986,1300,1300,1300,1300,1
20241107,130100,676930686,1300,1300,1300,1300,10
20241107,130000,676917686,1303,1303,1303,1303,0
20241107,125900,676917686,1303,1302,1303,1302,4
20241107,125800,676912477,1302,1302,1302,1302,1459
20241107,125700,675012859,1302,1294,1302,1294,1653
20241107,125600,672868703,1302,1297,1302,1297,2383
20241107,125500,669771158,1290,1296,1297,1290,1801
20241107,125400,667438280,1295,1293,1295,1293,1561
20241107,125300,665416986,1293,1293,1293,1293,1
20241107,125200,665415693,1293,1293,1293,1293,1
20241107,125100,665414400,1293,1293,1293,1293,5
20241107,125000,665407935,1293,1293,1293,1293,1
20241107,124900,665406642,1292,1292,1292,1292,461
20241107,124800,664811030,1289,1289,1289,1289,0
20241107,124700,664811030,1289,1289,1289,1288,194
20241107,124600,664560970,1290,1290,1291,1289,253
20241107,124500,664234792,1290,1293,1293,1290,52
20241107,124400,664167698,1294,1294,1294,1294,0
20241107,124300,664167698,1294,1294,1294,1294,1
20241107,124200,664166404,1295,1295,1295,1295,1
20241107,124100,664165109,1295,1295,1295,1295,10
20241107,124000,664152159,1295,1295,1295,1295,1
20241107,123900,664150864,1295,1295,1295,1295,2
20241107,123800,664148274,1290,1291,1292,1290,521
20241107,123700,663476097,1296,1296,1296,1296,0
20241107,123600,663476097,1296,1296,1296,1296,3
20241107,123500,663472209,1296,1296,1296,1296,1
20241107,123400,663470913,1292,1293,1293,1292,10
20241107,123300,663457991,1296,1297,1297,1296,2
20241107,123200,663455398,1292,1292,1292,1292,0
20241107,123100,663455398,1292,1292,1292,1292,0
20241107,123000,663455398,1292,1297,1297,1292,73
20241107,122900,663361077,1297,1297,1297,1297,2
20241107,122800,663358483,1291,1291,1291,1291,1
20241107,122700,663357192,1291,1293,1293,1291,257
20241107,122600,663025027,1293,1293,1293,1293,337
20241107,122500,662589286,1292,1297,1297,1292,1001
20241107,122400,661295989,1297,1297,1297,1297,0
20241107,122300,661295989,1297,1297,1297,1297,2
20241107,122200,661293395,1292,1293,1293,1292,50
20241107,122100,661228793,1292,1293,1293,1292,200
20241107,122000,660970340,1293,1297,1297,1293,258
20241107,121900,660636742,1297,1297,1297,1297,1
20241107,121800,660635445,1297,1293,1297,1293,924
20241107,121700,659437835,1292,1291,1292,1291,101
20241107,121600,659307443,1291,1291,1291,1291,2
20241107,121500,659304861,1296,1291,1296,1291,947
20241107,121400,658082279,1296,1296,1296,1296,1
20241107,121300,658080983,1290,1291,1296,1290,303
20241107,121200,657690004,1291,1291,1291,1291,856
20241107,121100,656584908,1296,1296,1296,1296,0
20241107,121000,656584908,1296,1296,1296,1296,1
20241107,120900,656583612,1296,1296,1296,1296,1
20241107,120800,656582316,1296,1296,1296,1296,774
20241107,120700,655579212,1287,1287,1287,1287,0
20241107,120600,655579212,1287,1287,1287,1287,0
20241107,120500,655579212,1287,1296,1296,1287,1859
20241107,120400,653181067,1295,1294,1295,1294,3141
20241107,120300,649114241,1294,1294,1294,1294,1
20241107,120200,649112947,1290,1290,1290,1290,0
20241107,120100,649112947,1290,1294,1294,1290,885
20241107,120000,647971243,1294,1294,1294,1294,3886
20241107,115900,642942759,1294,1294,1294,1294,2
20241107,115800,642940171,1294,1294,1294,1294,3
20241107,115700,642936289,1293,1293,1293,1293,0
20241107,115600,642936289,1293,1293,1293,1293,0
20241107,115500,642936289,1293,1294,1294,1293,44
20241107,115400,642879395,1294,1294,1294,1294,3
20241107,115300,642875513,1294,1294,1294,1294,2
20241107,115200,642872925,1292,1292,1292,1292,0
20241107,115100,642872925,1292,1292,1292,1292,1
20241107,115000,642871633,1290,1290,1290,1290,0
20241107,114900,642871633,1290,1290,1290,1290,1
20241107,114800,642870343,1291,1293,1294,1291,2541
20241107,114700,639589378,1295,1295,1295,1295,0
20241107,114600,639589378,1295,1295,1295,1295,0
20241107,114500,639589378,1295,1295,1295,1295,2
20241107,114400,639586788,1295,1295,1295,1295,0
20241107,114300,639586788,1295,1295,1295,1295,2
20241107,114200,639584198,1291,1296,1298,1291,2672
20241107,114100,636125996,1296,1292,1296,1292,1102
20241107,114000,634700992,1291,1290,1291,1290,5318
20241107,113900,627839406,1288,1290,1290,1288,311
20241107,113800,627438434,1288,1288,1288,1288,0
20241107,113700,627438434,1288,1288,1293,1288,1161
20241107,113600,625943061,1294,1289,1294,1289,13
20241107,113500,625926294,1294,1294,1294,1294,2
20241107,113400,625923706,1294,1294,1294,1294,1
20241107,113300,625922412,1291,1291,1291,1291,766
20241107,113200,624933506,1291,1291,1291,1291,2
20241107,113100,624930924,1291,1291,1291,1291,1
20241107,113000,624929633,1291,1290,1291,1287,1021
20241107,112900,623615007,1291,1291,1291,1290,62
20241107,112800,623535023,1294,1294,1294,1292,113
20241107,112700,623388821,1294,1294,1294,1294,1902
20241107,112600,620927633,1294,1294,1294,1294,769
20241107,112500,619932547,1294,1294,1294,1294,5506
20241107,112400,612807783,1295,1287,1295,1287,6431
20241107,112300,604490602,1296,1293,1296,1292,468
20241107,112200,603885003,1294,1288,1296,1288,1006
20241107,112100,602583831,1290,1291,1291,1290,2
20241107,112000,602581250,1293,1288,1293,1284,1732
20241107,111900,600353615,1288,1287,1288,1287,368
20241107,111800,599879681,1288,1287,1288,1287,162
20241107,111700,599671178,1284,1283,1284,1283,897
20241107,111600,598520295,1283,1287,1287,1283,7
20241107,111500,598511290,1287,1287,1287,1287,1
20241107,111400,598510003,1287,1283,1287,1282,561
20241107,111300,597790129,1287,1287,1287,1287,11
20241107,111200,597775972,1288,1283,1288,1283,919
20241107,111100,596596234,1282,1281,1282,1281,1016
20241107,111000,595294420,1281,1281,1281,1281,280
20241107,110900,594935740,1282,1282,1282,1281,588
20241107,110800,594182510,1280,1280,1280,1280,1098
20241107,110700,592777070,1280,1281,1281,1280,629
20241107,110600,591971874,1282,1282,1282,1282,1
20241107,110500,591970592,1282,1281,1282,1281,32
20241107,110400,591929598,1281,1281,1281,1281,0
20241107,110300,591929598,1281,1281,1281,1281,923
20241107,110200,590747235,1281,1281,1281,1281,0
20241107,110100,590747235,1281,1281,1281,1281,2
20241107,110000,590744673,1281,1281,1281,1281,1
20241107,105900,590743392,1280,1281,1281,1280,744
20241107,105800,589791071,1281,1281,1281,1281,196
20241107,105700,589539995,1282,1282,1282,1282,0
20241107,105600,589539995,1282,1282,1282,1282,1
20241107,105500,589538713,1282,1282,1282,1282,2
20241107,105400,589536149,1282,1282,1282,1282,11
20241107,105300,589522047,1280,1281,1281,1280,2155
20241107,105200,586763646,1282,1282,1282,1282,0
20241107,105100,586763646,1282,1282,1282,1282,1
20241107,105000,586762364,1282,1282,1282,1282,3
20241107,104900,586758518,1282,1282,1282,1282,1
20241107,104800,586757236,1279,1280,1280,1279,1000
20241107,104700,585478231,1282,1282,1282,1282,1
20241107,104600,585476949,1282,1282,1282,1282,1
20241107,104500,585475667,1282,1280,1282,1280,389
20241107,104400,584977569,1282,1282,1282,1282,1
20241107,104300,584976287,1281,1281,1281,1281,0
20241107,104200,584976287,1281,1281,1281,1281,1
20241107,104100,584975006,1282,1282,1282,1282,7
20241107,104000,584966032,1282,1282,1282,1282,0
20241107,103900,584966032,1282,1282,1282,1282,1
20241107,103800,584964750,1278,1278,1278,1278,1
20241107,103700,584963472,1282,1280,1283,1277,3613
20241107,103600,580338210,1280,1280,1280,1280,100
20241107,103500,580210210,1280,1280,1280,1280,1
20241107,103400,580208930,1280,1280,1280,1280,1
20241107,103300,580207650,1280,1280,1280,1280,0
20241107,103200,580207650,1280,1278,1280,1278,33
20241107,103100,580165466,1280,1280,1280,1280,4
20241107,103000,580160346,1277,1278,1278,1277,874
20241107,102900,579044212,1278,1281,1281,1278,73
20241107,102800,578950915,1281,1277,1281,1277,2275
20241107,102700,576045736,1277,1277,1277,1277,0
20241107,102600,576045736,1277,1278,1278,1276,1900
20241107,102500,573619688,1282,1278,1282,1277,1016
20241107,102400,572320759,1275,1275,1275,1275,1536
20241107,102300,570362359,1275,1276,1278,1275,2959
20241107,102200,566587066,1277,1277,1277,1277,0
20241107,102100,566587066,1277,1278,1278,1277,123
20241107,102000,566429972,1277,1278,1278,1277,3821
20241107,101900,561550454,1278,1280,1280,1278,1790
20241107,101800,559262663,1282,1283,1283,1282,2
20241107,101700,559260098,1283,1283,1283,1283,1
20241107,101600,559258815,1279,1279,1279,1279,78
20241107,101500,559159053,1279,1283,1283,1279,64
20241107,101400,559077193,1283,1283,1283,1283,303
20241107,101300,558688444,1278,1281,1281,1278,3976
20241107,101200,553605358,1284,1284,1284,1284,8
20241107,101100,553595086,1284,1284,1284,1284,0
20241107,101000,553595086,1284,1280,1284,1279,2490
20241107,100900,550409865,1280,1284,1284,1280,86
20241107,100800,550299768,1284,1284,1284,1280,2178
20241107,100700,547511911,1279,1284,1284,1279,1175
20241107,100600,546008791,1284,1286,1286,1277,1232
20241107,100500,544433247,1285,1287,1287,1282,410
20241107,100400,543906722,1287,1284,1287,1282,3590
20241107,100300,539301872,1285,1285,1285,1285,1
20241107,100200,539300587,1285,1287,1287,1282,922
20241107,100100,538117928,1287,1283,1287,1282,2546
20241107,100000,534852280,1287,1283,1287,1281,16781
20241107,095900,513337827,1283,1284,1287,1283,1363
20241107,095800,511588968,1288,1283,1291,1282,15342
20241107,095700,491862901,1288,1294,1294,1283,32050
20241107,095600,450630792,1294,1313,1313,1294,33981
20241107,095500,406460472,1314,1300,1317,1300,30864
20241107,095400,366074005,1296,1328,1328,1295,59290
20241107,095300,288662630,1330,1282,1365,1282,183050
20241107,095200,46255403,1281,1277,1281,1275,8056
20241107,095100,35965979,1280,1280,1280,1280,2
20241107,095000,35963419,1280,1280,1280,1280,2
20241107,094900,35960859,1276,1276,1276,1276,0
20241107,094800,35960859,1276,1276,1276,1276,0
20241107,094700,35960859,1276,1278,1278,1275,1850
20241107,094600,33599730,1280,1280,1280,1280,3
20241107,094500,33595890,1281,1281,1281,1281,0
20241107,094400,33595890,1281,1279,1281,1279,4
20241107,094300,33590772,1282,1282,1282,1282,1
20241107,094200,33589490,1282,1282,1282,1282,1
20241107,094100,33588208,1277,1277,1277,1277,0
20241107,094000,33588208,1277,1284,1284,1277,4055
20241107,093900,28407476,1285,1285,1285,1285,111
20241107,093800,28264841,1278,1282,1282,1278,775
20241107,093700,27273860,1282,1285,1285,1282,1101
20241107,093600,25862375,1287,1287,1287,1287,0
20241107,093500,25862375,1287,1287,1287,1287,1
20241107,093400,25861088,1285,1285,1285,1285,1721
20241107,093300,23649603,1283,1285,1285,1283,12
20241107,093200,23634203,1285,1284,1285,1284,665
20241107,093100,22780335,1284,1284,1284,1284,1
20241107,093000,22779051,1284,1283,1285,1283,350
20241107,092900,22329649,1280,1280,1280,1280,109
20241107,092800,22190129,1280,1280,1280,1280,0
20241107,092700,22190129,1280,1280,1280,1280,0
20241107,092600,22190129,1280,1279,1280,1279,13003
20241107,092500,5547289,1278,1278,1278,1278,0
20241107,092400,5547289,1278,1278,1278,1278,10
20241107,092300,5534509,1278,1280,1280,1278,1884
20241107,092200,3123162,1280,1280,1280,1280,0
20241107,092100,3123162,1280,1280,1280,1280,1
20241107,092000,3121882,1284,1283,1284,1283,112
20241107,091900,2978075,1280,1280,1280,1280,0
20241107,091800,2978075,1280,1280,1280,1280,0
20241107,091700,2978075,1280,1280,1280,1280,0
20241107,091600,2978075,1280,1280,1280,1280,0
20241107,091500,2978075,1280,1280,1280,1280,30
20241107,091400,2939675,1280,1280,1280,1280,0
20241107,091300,2939675,1280,1280,1280,1280,0
20241107,091200,2939675,1280,1280,1280,1280,131
20241107,091100,2771995,1277,1277,1277,1277,851
20241107,091000,1685268,1277,1280,1280,1277,70
20241107,090900,1595716,1280,1280,1280,1280,0
20241107,090800,1595716,1280,1280,1280,1280,0
20241107,090700,1595716,1280,1280,1280,1280,0
20241107,090600,1595716,1280,1280,1280,1280,0
20241107,090500,1595716,1280,1280,1280,1280,0
20241107,090400,1595716,1280,1281,1281,1280,743
20241107,090300,644351,1285,1285,1285,1285,0
20241107,090200,644351,1285,1284,1285,1284,2
20241107,090100,641782,1282,1282,1282,1282,0
20241107,090000,641782,1282,1281,1282,1281,501