stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241115,185100,424788344,1123,1123,1123,1123,2075
20241115,185000,424788344,1123,1123,1123,1123,0
20241115,184900,424788344,1123,1123,1123,1123,0
20241115,184800,424788344,1123,1123,1123,1123,0
20241115,184700,424788344,1123,1123,1123,1123,0
20241115,184600,424788344,1123,1123,1123,1123,0
20241115,184500,424788344,1123,1123,1123,1123,0
20241115,184400,424788344,1123,1123,1123,1123,0
20241115,184300,424788344,1123,1123,1123,1123,0
20241115,184200,424788344,1123,1123,1123,1123,0
20241115,184100,424788344,1123,1123,1123,1123,0
20241115,184000,424788344,1123,1123,1123,1123,0
20241115,183900,424788344,1123,1123,1123,1123,0
20241115,183800,424788344,1123,1123,1123,1123,0
20241115,183700,424788344,1123,1123,1123,1123,0
20241115,183600,424788344,1123,1123,1123,1123,0
20241115,183500,424788344,1123,1123,1123,1123,0
20241115,183400,424788344,1123,1123,1123,1123,0
20241115,183300,424788344,1123,1123,1123,1123,0
20241115,183200,424788344,1123,1123,1123,1123,0
20241115,183100,424788344,1123,1123,1123,1123,0
20241115,183000,424788344,1123,1123,1123,1123,0
20241115,182900,424788344,1123,1123,1123,1123,0
20241115,182800,424788344,1123,1123,1123,1123,0
20241115,182700,424788344,1123,1123,1123,1123,0
20241115,182600,424788344,1123,1123,1123,1123,0
20241115,182500,424788344,1123,1123,1123,1123,0
20241115,182400,424788344,1123,1123,1123,1123,0
20241115,182300,424788344,1123,1123,1123,1123,0
20241115,182200,424788344,1123,1123,1123,1123,0
20241115,182100,424788344,1123,1123,1123,1123,2075
20241115,182000,424788344,1123,1123,1123,1123,0
20241115,181900,424788344,1123,1123,1123,1123,0
20241115,181800,424788344,1123,1123,1123,1123,0
20241115,181700,424788344,1123,1123,1123,1123,0
20241115,181600,424788344,1123,1123,1123,1123,0
20241115,181500,424788344,1123,1123,1123,1123,0
20241115,181400,424788344,1123,1123,1123,1123,0
20241115,181300,424788344,1123,1123,1123,1123,0
20241115,181200,424788344,1123,1123,1123,1123,0
20241115,181100,424788344,1123,1123,1123,1123,0
20241115,181000,424788344,1123,1123,1123,1123,0
20241115,180900,424788344,1123,1123,1123,1123,0
20241115,180800,424788344,1123,1123,1123,1123,0
20241115,180700,424788344,1123,1123,1123,1123,0
20241115,180600,424788344,1123,1123,1123,1123,0
20241115,180500,424788344,1123,1123,1123,1123,0
20241115,180400,424788344,1123,1123,1123,1123,0
20241115,180300,424788344,1123,1123,1123,1123,0
20241115,180200,424788344,1123,1123,1123,1123,0
20241115,180100,424788344,1123,1123,1123,1123,0
20241115,180000,424788344,1123,1123,1123,1123,0
20241115,175900,424788344,1123,1123,1123,1123,0
20241115,175800,424788344,1123,1123,1123,1123,0
20241115,175700,424788344,1123,1123,1123,1123,0
20241115,175600,424788344,1123,1123,1123,1123,0
20241115,175500,424788344,1123,1123,1123,1123,0
20241115,175400,424788344,1123,1123,1123,1123,0
20241115,175300,424788344,1123,1123,1123,1123,0
20241115,175200,424788344,1123,1123,1123,1123,0
20241115,175100,424788344,1123,1123,1123,1123,2075
20241115,175000,424788344,1123,1123,1123,1123,0
20241115,174900,424788344,1123,1123,1123,1123,0
20241115,174800,424788344,1123,1123,1123,1123,0
20241115,174700,424788344,1123,1123,1123,1123,0
20241115,174600,424788344,1123,1123,1123,1123,0
20241115,174500,424788344,1123,1123,1123,1123,0
20241115,174400,424788344,1123,1123,1123,1123,0
20241115,174300,424788344,1123,1123,1123,1123,0
20241115,174200,424788344,1123,1123,1123,1123,0
20241115,174100,424788344,1123,1123,1123,1123,0
20241115,174000,424788344,1123,1123,1123,1123,0
20241115,173900,424788344,1123,1123,1123,1123,0
20241115,173800,424788344,1123,1123,1123,1123,0
20241115,173700,424788344,1123,1123,1123,1123,0
20241115,173600,424788344,1123,1123,1123,1123,0
20241115,173500,424788344,1123,1123,1123,1123,0
20241115,173400,424788344,1123,1123,1123,1123,0
20241115,173300,424788344,1123,1123,1123,1123,0
20241115,173200,424788344,1123,1123,1123,1123,0
20241115,173100,424788344,1123,1123,1123,1123,0
20241115,173000,424788344,1123,1123,1123,1123,0
20241115,172900,424788344,1123,1123,1123,1123,0
20241115,172800,424788344,1123,1123,1123,1123,0
20241115,172700,424788344,1123,1123,1123,1123,0
20241115,172600,424788344,1123,1123,1123,1123,0
20241115,172500,424788344,1123,1123,1123,1123,0
20241115,172400,424788344,1123,1123,1123,1123,0
20241115,172300,424788344,1123,1123,1123,1123,0
20241115,172200,424788344,1123,1123,1123,1123,0
20241115,172100,424788344,1123,1123,1123,1123,2075
20241115,172000,424788344,1123,1123,1123,1123,0
20241115,171900,424788344,1123,1123,1123,1123,0
20241115,171800,424788344,1123,1123,1123,1123,0
20241115,171700,424788344,1123,1123,1123,1123,0
20241115,171600,424788344,1123,1123,1123,1123,0
20241115,171500,424788344,1123,1123,1123,1123,0
20241115,171400,424788344,1123,1123,1123,1123,0
20241115,171300,424788344,1123,1123,1123,1123,0
20241115,171200,424788344,1123,1123,1123,1123,0
20241115,171100,424788344,1123,1123,1123,1123,0
20241115,171000,424788344,1123,1123,1123,1123,0
20241115,170900,424788344,1123,1123,1123,1123,0
20241115,170800,424788344,1123,1123,1123,1123,0
20241115,170700,424788344,1123,1123,1123,1123,0
20241115,170600,424788344,1123,1123,1123,1123,0
20241115,170500,424788344,1123,1123,1123,1123,0
20241115,170400,424788344,1123,1123,1123,1123,0
20241115,170300,424788344,1123,1123,1123,1123,0
20241115,170200,424788344,1123,1123,1123,1123,0
20241115,170100,424788344,1123,1123,1123,1123,0
20241115,170000,424788344,1123,1123,1123,1123,0
20241115,165900,424788344,1123,1123,1123,1123,0
20241115,165800,424788344,1123,1123,1123,1123,0
20241115,165700,424788344,1123,1123,1123,1123,0
20241115,165600,424788344,1123,1123,1123,1123,0
20241115,165500,424788344,1123,1123,1123,1123,0
20241115,165400,424788344,1123,1123,1123,1123,0
20241115,165300,424788344,1123,1123,1123,1123,0
20241115,165200,424788344,1123,1123,1123,1123,0
20241115,165100,424788344,1123,1123,1123,1123,2075
20241115,165000,424788344,1123,1123,1123,1123,0
20241115,164900,424788344,1123,1123,1123,1123,0
20241115,164800,424788344,1123,1123,1123,1123,0
20241115,164700,424788344,1123,1123,1123,1123,0
20241115,164600,424788344,1123,1123,1123,1123,0
20241115,164500,424788344,1123,1123,1123,1123,0
20241115,164400,424788344,1123,1123,1123,1123,0
20241115,164300,424788344,1123,1123,1123,1123,0
20241115,164200,424788344,1123,1123,1123,1123,0
20241115,164100,424788344,1123,1123,1123,1123,0
20241115,164000,424788344,1123,1123,1123,1123,0
20241115,163900,424788344,1123,1123,1123,1123,0
20241115,163800,424788344,1123,1123,1123,1123,0
20241115,163700,424788344,1123,1123,1123,1123,0
20241115,163600,424788344,1123,1123,1123,1123,0
20241115,163500,424788344,1123,1123,1123,1123,0
20241115,163400,424788344,1123,1123,1123,1123,0
20241115,163300,424788344,1123,1123,1123,1123,0
20241115,163200,424788344,1123,1123,1123,1123,0
20241115,163100,424788344,1123,1123,1123,1123,0
20241115,163000,424788344,1123,1123,1123,1123,0
20241115,162900,424788344,1123,1123,1123,1123,0
20241115,162800,424788344,1123,1123,1123,1123,0
20241115,162700,424788344,1123,1123,1123,1123,0
20241115,162600,424788344,1123,1123,1123,1123,0
20241115,162500,424788344,1123,1123,1123,1123,0
20241115,162400,424788344,1123,1123,1123,1123,0
20241115,162300,424788344,1123,1123,1123,1123,0
20241115,162200,424788344,1123,1123,1123,1123,0
20241115,162100,424788344,1123,1123,1123,1123,2075
20241115,162000,424788344,1123,1123,1123,1123,0
20241115,161900,424788344,1123,1123,1123,1123,0
20241115,161800,424788344,1123,1123,1123,1123,0
20241115,161700,424788344,1123,1123,1123,1123,0
20241115,161600,424788344,1123,1123,1123,1123,0
20241115,161500,424788344,1123,1123,1123,1123,0
20241115,161400,424788344,1123,1123,1123,1123,0
20241115,161300,424788344,1123,1123,1123,1123,0
20241115,161200,424788344,1123,1123,1123,1123,0
20241115,161100,424788344,1123,1123,1123,1123,0
20241115,161000,424788344,1123,1123,1123,1123,0
20241115,160900,424788344,1123,1123,1123,1123,0
20241115,160800,424788344,1123,1123,1123,1123,0
20241115,160700,424788344,1123,1123,1123,1123,0
20241115,160600,424788344,1123,1123,1123,1123,0
20241115,160500,424788344,1123,1123,1123,1123,0
20241115,160400,424788344,1123,1123,1123,1123,0
20241115,160300,424788344,1123,1123,1123,1123,0
20241115,160200,424788344,1123,1123,1123,1123,0
20241115,160100,424788344,1123,1123,1123,1123,0
20241115,160000,424788344,1123,1123,1123,1123,0
20241115,155900,424788344,1123,1123,1123,1123,0
20241115,155800,424788344,1123,1123,1123,1123,0
20241115,155700,424788344,1123,1123,1123,1123,0
20241115,155600,424788344,1123,1123,1123,1123,0
20241115,155500,424788344,1123,1123,1123,1123,0
20241115,155400,424788344,1123,1123,1123,1123,0
20241115,155300,424788344,1123,1123,1123,1123,0
20241115,155200,424788344,1123,1123,1123,1123,0
20241115,155100,424788344,1123,1123,1123,1123,2075
20241115,155000,424788344,1123,1123,1123,1123,0
20241115,154900,424788344,1123,1123,1123,1123,0
20241115,154800,424788344,1123,1123,1123,1123,0
20241115,154700,424788344,1123,1123,1123,1123,0
20241115,154600,424788344,1123,1123,1123,1123,0
20241115,154500,424788344,1123,1123,1123,1123,0
20241115,154400,424788344,1123,1123,1123,1123,0
20241115,154300,424788344,1123,1123,1123,1123,0
20241115,154200,424788344,1123,1123,1123,1123,0
20241115,154100,424788344,1123,1123,1123,1123,0
20241115,154000,424788344,1123,1123,1123,1123,0
20241115,153900,424788344,1123,1123,1123,1123,0
20241115,153800,424788344,1123,1123,1123,1123,0
20241115,153700,424788344,1123,1123,1123,1123,0
20241115,153600,424788344,1123,1123,1123,1123,0
20241115,153500,424788344,1123,1123,1123,1123,0
20241115,153400,424788344,1123,1123,1123,1123,0
20241115,153300,424788344,1123,1123,1123,1123,0
20241115,153200,424788344,1123,1123,1123,1123,0
20241115,153100,424788344,1123,1123,1123,1123,0
20241115,153000,424788344,1123,1123,1123,1123,2075
20241115,152900,422458119,1129,1129,1129,1129,0
20241115,152800,422458119,1129,1129,1129,1129,0
20241115,152700,422458119,1129,1129,1129,1129,0
20241115,152600,422458119,1129,1129,1129,1129,0
20241115,152500,422458119,1129,1129,1129,1129,0
20241115,152400,422458119,1129,1129,1129,1129,0
20241115,152300,422458119,1129,1129,1129,1129,0
20241115,152200,422458119,1129,1129,1129,1129,0
20241115,152100,422458119,1129,1129,1129,1129,0
20241115,152000,422458119,1129,1129,1129,1129,0
20241115,151900,422458119,1129,1131,1131,1129,815
20241115,151800,421537937,1132,1132,1132,1132,0
20241115,151700,421537937,1132,1132,1132,1132,5
20241115,151600,421532277,1134,1134,1134,1134,5
20241115,151500,421526607,1123,1124,1124,1123,3046
20241115,151400,418105948,1135,1122,1135,1122,2631
20241115,151300,415128286,1122,1129,1129,1122,703
20241115,151200,414338969,1130,1137,1137,1130,62
20241115,151100,414268609,1128,1135,1135,1128,2252
20241115,151000,411723825,1137,1138,1138,1137,823
20241115,150900,410787262,1139,1139,1139,1139,50
20241115,150800,410730312,1139,1139,1139,1139,1
20241115,150700,410729173,1138,1138,1138,1138,65
20241115,150600,410655203,1139,1140,1140,1139,819
20241115,150500,409722361,1142,1142,1142,1142,0
20241115,150400,409722361,1142,1142,1142,1142,937
20241115,150300,408652307,1139,1140,1142,1139,952
20241115,150200,407567889,1145,1145,1145,1145,0
20241115,150100,407567889,1145,1145,1145,1145,0
20241115,150000,407567889,1145,1145,1145,1145,0
20241115,145900,407567889,1145,1145,1145,1145,2
20241115,145800,407565599,1140,1140,1140,1140,0
20241115,145700,407565599,1140,1140,1140,1140,1043
20241115,145600,406376579,1145,1145,1145,1145,1
20241115,145500,406375434,1147,1147,1147,1147,130
20241115,145400,406226324,1150,1150,1150,1150,0
20241115,145300,406226324,1150,1150,1150,1150,1
20241115,145200,406225174,1152,1144,1152,1144,937
20241115,145100,405149003,1138,1143,1143,1138,3599
20241115,145000,401053109,1144,1144,1144,1144,0
20241115,144900,401053109,1144,1144,1144,1144,0
20241115,144800,401053109,1144,1144,1144,1144,0
20241115,144700,401053109,1144,1144,1144,1144,46
20241115,144600,401000485,1143,1143,1143,1143,2
20241115,144500,400998199,1151,1142,1151,1142,60
20241115,144400,400929519,1154,1154,1154,1154,0
20241115,144300,400929519,1154,1154,1154,1154,0
20241115,144200,400929519,1154,1154,1154,1154,0
20241115,144100,400929519,1154,1154,1154,1154,0
20241115,144000,400929519,1154,1144,1154,1144,1217
20241115,143900,399532941,1144,1144,1144,1144,520
20241115,143800,398938061,1141,1141,1141,1141,10
20241115,143700,398926651,1145,1140,1145,1140,6035
20241115,143600,392036998,1140,1140,1140,1140,81
20241115,143500,391944658,1141,1141,1141,1141,0
20241115,143400,391944658,1141,1141,1141,1141,0
20241115,143300,391944658,1141,1141,1141,1141,0
20241115,143200,391944658,1141,1141,1141,1141,0
20241115,143100,391944658,1141,1141,1141,1141,0
20241115,143000,391944658,1141,1141,1141,1141,0
20241115,142900,391944658,1141,1141,1141,1141,1
20241115,142800,391943517,1141,1138,1141,1138,939
20241115,142700,390873561,1138,1138,1138,1138,298
20241115,142600,390534437,1141,1141,1141,1141,0
20241115,142500,390534437,1141,1141,1141,1141,0
20241115,142400,390534437,1141,1140,1141,1140,4170
20241115,142300,385780457,1140,1140,1140,1140,0
20241115,142200,385780457,1140,1140,1140,1140,0
20241115,142100,385780457,1140,1141,1141,1140,307
20241115,142000,385430215,1141,1141,1141,1141,223
20241115,141900,385175772,1141,1141,1141,1141,0
20241115,141800,385175772,1141,1141,1141,1141,0
20241115,141700,385175772,1141,1141,1141,1141,1808
20241115,141600,383112844,1141,1141,1141,1141,942
20241115,141500,382038022,1141,1141,1141,1141,0
20241115,141400,382038022,1141,1141,1141,1141,0
20241115,141300,382038022,1141,1141,1141,1141,0
20241115,141200,382038022,1141,1141,1141,1141,8
20241115,141100,382028894,1141,1141,1141,1141,0
20241115,141000,382028894,1141,1141,1141,1141,1
20241115,140900,382027753,1137,1137,1137,1137,500
20241115,140800,381459253,1143,1143,1143,1143,551
20241115,140700,380829460,1143,1143,1143,1143,0
20241115,140600,380829460,1143,1137,1143,1137,1302
20241115,140500,379345649,1135,1135,1135,1135,1226
20241115,140400,377954139,1135,1134,1135,1134,1918
20241115,140300,375778974,1134,1134,1134,1134,0
20241115,140200,375778974,1134,1134,1134,1134,21
20241115,140100,375755160,1134,1134,1134,1134,0
20241115,140000,375755160,1134,1134,1134,1134,0
20241115,135900,375755160,1134,1134,1134,1134,0
20241115,135800,375755160,1134,1134,1134,1134,0
20241115,135700,375755160,1134,1133,1134,1133,2845
20241115,135600,372530242,1133,1133,1133,1133,0
20241115,135500,372530242,1133,1133,1133,1133,0
20241115,135400,372530242,1133,1133,1133,1133,0
20241115,135300,372530242,1133,1133,1133,1133,0
20241115,135200,372530242,1133,1130,1133,1130,937
20241115,135100,371470623,1130,1130,1130,1130,101
20241115,135000,371356493,1130,1130,1130,1130,0
20241115,134900,371356493,1130,1130,1130,1130,0
20241115,134800,371356493,1130,1130,1130,1130,0
20241115,134700,371356493,1130,1130,1130,1130,0
20241115,134600,371356493,1130,1130,1130,1130,0
20241115,134500,371356493,1130,1130,1130,1130,0
20241115,134400,371356493,1130,1130,1130,1130,0
20241115,134300,371356493,1130,1130,1130,1130,0
20241115,134200,371356493,1130,1130,1130,1130,0
20241115,134100,371356493,1130,1130,1130,1130,0
20241115,134000,371356493,1130,1130,1131,1130,944
20241115,133900,370289488,1130,1130,1130,1130,0
20241115,133800,370289488,1130,1130,1130,1130,0
20241115,133700,370289488,1130,1130,1130,1130,0
20241115,133600,370289488,1130,1130,1130,1130,9
20241115,133500,370279318,1126,1126,1126,1126,5200
20241115,133400,364424118,1130,1130,1130,1130,35
20241115,133300,364384568,1130,1130,1130,1130,0
20241115,133200,364384568,1130,1130,1130,1130,0
20241115,133100,364384568,1130,1130,1130,1130,0
20241115,133000,364384568,1130,1130,1130,1130,0
20241115,132900,364384568,1130,1130,1130,1130,0
20241115,132800,364384568,1130,1129,1130,1129,938
20241115,132700,363325107,1130,1130,1130,1130,0
20241115,132600,363325107,1130,1130,1130,1130,0
20241115,132500,363325107,1130,1130,1130,1130,0
20241115,132400,363325107,1130,1130,1130,1130,0
20241115,132300,363325107,1130,1132,1132,1130,484
20241115,132200,362778181,1134,1134,1134,1134,0
20241115,132100,362778181,1134,1134,1134,1134,0
20241115,132000,362778181,1134,1134,1134,1134,0
20241115,131900,362778181,1134,1134,1134,1134,0
20241115,131800,362778181,1134,1134,1134,1134,8
20241115,131700,362769109,1130,1130,1130,1130,0
20241115,131600,362769109,1130,1131,1134,1130,3088
20241115,131500,359275816,1131,1131,1131,1131,100
20241115,131400,359162716,1133,1134,1134,1133,95
20241115,131300,359055000,1133,1133,1133,1133,249
20241115,131200,358772883,1133,1130,1133,1130,2
20241115,131100,358770620,1134,1134,1134,1134,0
20241115,131000,358770620,1134,1134,1134,1134,1
20241115,130900,358769486,1134,1134,1134,1134,0
20241115,130800,358769486,1134,1134,1134,1134,0
20241115,130700,358769486,1134,1134,1134,1134,0
20241115,130600,358769486,1134,1134,1134,1134,0
20241115,130500,358769486,1134,1134,1134,1134,0
20241115,130400,358769486,1134,1134,1134,1134,938
20241115,130300,357705794,1132,1132,1132,1132,0
20241115,130200,357705794,1132,1132,1132,1132,147
20241115,130100,357539390,1133,1133,1133,1133,1
20241115,130000,357538257,1135,1135,1135,1135,37
20241115,125900,357496262,1136,1136,1136,1136,1854
20241115,125800,355390118,1132,1136,1136,1132,56
20241115,125700,355326520,1136,1136,1136,1136,1
20241115,125600,355325384,1137,1137,1137,1137,0
20241115,125500,355325384,1137,1137,1137,1137,0
20241115,125400,355325384,1137,1137,1137,1137,1
20241115,125300,355324247,1138,1138,1138,1138,0
20241115,125200,355324247,1138,1132,1138,1131,1459
20241115,125100,353667951,1137,1137,1137,1137,0
20241115,125000,353667951,1137,1138,1138,1136,105
20241115,124900,353548486,1139,1139,1139,1139,0
20241115,124800,353548486,1139,1139,1139,1139,0
20241115,124700,353548486,1139,1137,1139,1137,400
20241115,124600,353092968,1142,1142,1142,1142,0
20241115,124500,353092968,1142,1142,1142,1142,0
20241115,124400,353092968,1142,1142,1142,1142,0
20241115,124300,353092968,1142,1142,1142,1142,0
20241115,124200,353092968,1142,1142,1142,1142,50
20241115,124100,353035868,1145,1145,1145,1145,0
20241115,124000,353035868,1145,1139,1145,1139,938
20241115,123900,351965292,1142,1142,1142,1142,0
20241115,123800,351965292,1142,1142,1142,1142,80
20241115,123700,351873932,1145,1145,1145,1145,0
20241115,123600,351873932,1145,1145,1145,1145,0
20241115,123500,351873932,1145,1127,1145,1127,501
20241115,123400,351305251,1127,1123,1127,1123,1259
20241115,123300,349890058,1123,1123,1123,1123,0
20241115,123200,349890058,1123,1123,1123,1123,0
20241115,123100,349890058,1123,1123,1123,1123,0
20241115,123000,349890058,1123,1123,1123,1123,0
20241115,122900,349890058,1123,1123,1123,1123,0
20241115,122800,349890058,1123,1122,1123,1122,988
20241115,122700,348780834,1122,1122,1122,1122,1076
20241115,122600,347573562,1122,1121,1122,1121,2
20241115,122500,347571319,1121,1121,1121,1121,555
20241115,122400,346949164,1120,1120,1120,1120,46
20241115,122300,346897644,1120,1119,1120,1118,1899
20241115,122200,344771956,1119,1119,1119,1119,332
20241115,122100,344400448,1120,1119,1120,1119,865
20241115,122000,343432509,1112,1112,1112,1112,1
20241115,121900,343431397,1107,1117,1117,1107,6596
20241115,121800,336108829,1117,1117,1117,1117,10
20241115,121700,336097659,1119,1119,1119,1119,185
20241115,121600,335890644,1119,1118,1119,1118,938
20241115,121500,334841591,1118,1118,1118,1118,0
20241115,121400,334841591,1118,1118,1118,1118,1
20241115,121300,334840473,1118,1118,1118,1118,360
20241115,121200,334437993,1118,1118,1118,1118,1
20241115,121100,334436875,1115,1116,1116,1115,2
20241115,121000,334434644,1116,1116,1116,1116,0
20241115,120900,334434644,1116,1116,1116,1116,0
20241115,120800,334434644,1116,1116,1116,1116,0
20241115,120700,334434644,1116,1116,1116,1116,0
20241115,120600,334434644,1116,1116,1116,1116,200
20241115,120500,334211444,1115,1116,1116,1115,200
20241115,120400,333988443,1123,1119,1123,1119,938
20241115,120300,332935790,1120,1120,1120,1120,0
20241115,120200,332935790,1120,1120,1120,1120,3
20241115,120100,332932430,1120,1120,1120,1120,28
20241115,120000,332901070,1120,1120,1120,1120,0
20241115,115900,332901070,1120,1120,1120,1120,0
20241115,115800,332901070,1120,1120,1120,1120,1
20241115,115700,332899950,1120,1121,1121,1120,3789
20241115,115600,328656269,1126,1126,1126,1126,0
20241115,115500,328656269,1126,1125,1126,1124,84
20241115,115400,328561797,1114,1114,1114,1114,0
20241115,115300,328561797,1114,1114,1114,1114,0
20241115,115200,328561797,1114,1113,1127,1113,1399
20241115,115100,326997549,1113,1117,1120,1113,1788
20241115,115000,324998454,1113,1113,1113,1113,1
20241115,114900,324997341,1119,1119,1119,1119,0
20241115,114800,324997341,1119,1119,1119,1119,0
20241115,114700,324997341,1119,1119,1119,1119,0
20241115,114600,324997341,1119,1119,1119,1119,2
20241115,114500,324995103,1119,1119,1119,1119,0
20241115,114400,324995103,1119,1119,1119,1119,0
20241115,114300,324995103,1119,1119,1119,1119,0
20241115,114200,324995103,1119,1119,1119,1119,0
20241115,114100,324995103,1119,1119,1119,1119,0
20241115,114000,324995103,1119,1118,1119,1118,1606
20241115,113900,323198000,1111,1111,1111,1111,0
20241115,113800,323198000,1111,1113,1113,1111,2709
20241115,113700,320183635,1112,1112,1112,1112,0
20241115,113600,320183635,1112,1112,1112,1112,0
20241115,113500,320183635,1112,1112,1112,1112,0
20241115,113400,320183635,1112,1112,1112,1112,0
20241115,113300,320183635,1112,1112,1112,1112,0
20241115,113200,320183635,1112,1112,1112,1112,0
20241115,113100,320183635,1112,1120,1120,1112,51
20241115,113000,320126523,1120,1120,1120,1120,0
20241115,112900,320126523,1120,1120,1120,1120,0
20241115,112800,320126523,1120,1119,1120,1119,938
20241115,112700,319076175,1119,1119,1119,1119,0
20241115,112600,319076175,1119,1119,1119,1119,3615
20241115,112500,315030990,1119,1113,1119,1113,4447
20241115,112400,310062224,1113,1113,1113,1113,0
20241115,112300,310062224,1113,1113,1113,1113,200
20241115,112200,309839624,1113,1113,1113,1113,0
20241115,112100,309839624,1113,1112,1113,1112,210
20241115,112000,309606103,1112,1110,1112,1110,3575
20241115,111900,305634020,1110,1109,1110,1109,6764
20241115,111800,298126590,1110,1110,1110,1110,0
20241115,111700,298126590,1110,1110,1110,1110,702
20241115,111600,297347370,1111,1110,1111,1110,938
20241115,111500,296305982,1109,1109,1109,1109,0
20241115,111400,296305982,1109,1109,1109,1109,500
20241115,111300,295751482,1109,1109,1109,1109,0
20241115,111200,295751482,1109,1109,1109,1109,0
20241115,111100,295751482,1109,1109,1109,1109,10
20241115,111000,295740392,1105,1105,1105,1105,0
20241115,110900,295740392,1105,1105,1105,1105,503
20241115,110800,295184577,1101,1101,1101,1101,0
20241115,110700,295184577,1101,1106,1106,1101,5298
20241115,110600,289331375,1109,1106,1109,1105,605
20241115,110500,288661168,1106,1107,1107,1106,300
20241115,110400,288329304,1108,1108,1108,1108,10
20241115,110300,288318224,1109,1109,1109,1109,0
20241115,110200,288318224,1109,1109,1109,1109,0
20241115,110100,288318224,1109,1109,1109,1109,318
20241115,110000,287965562,1110,1109,1110,1109,4446
20241115,105900,283032196,1108,1107,1108,1107,17574
20241115,105800,263576848,1107,1107,1107,1107,1003
20241115,105700,262466527,1107,1107,1107,1107,0
20241115,105600,262466527,1107,1107,1107,1107,0
20241115,105500,262466527,1107,1107,1107,1107,32
20241115,105400,262431103,1107,1107,1107,1107,100
20241115,105300,262320403,1107,1107,1107,1107,223
20241115,105200,262073542,1108,1108,1108,1108,8632
20241115,105100,252509286,1108,1108,1109,1108,295
20241115,105000,252182425,1108,1108,1108,1108,20
20241115,104900,252160265,1108,1104,1108,1104,5668
20241115,104800,245893597,1104,1104,1104,1104,0
20241115,104700,245893597,1104,1104,1104,1104,2
20241115,104600,245891389,1104,1102,1104,1102,1197
20241115,104500,244570404,1102,1101,1102,1101,2470
20241115,104400,241850859,1101,1101,1101,1101,81
20241115,104300,241761678,1101,1101,1101,1098,53
20241115,104200,241703331,1101,1101,1101,1101,0
20241115,104100,241703331,1101,1101,1101,1101,0
20241115,104000,241703331,1101,1100,1101,1100,415
20241115,103900,241246830,1101,1101,1101,1101,0
20241115,103800,241246830,1101,1101,1101,1101,0
20241115,103700,241246830,1101,1094,1101,1094,2473
20241115,103600,238534804,1093,1097,1097,1093,3101
20241115,103500,235139183,1096,1097,1097,1096,1700
20241115,103400,233275516,1096,1096,1096,1096,0
20241115,103300,233275516,1096,1096,1096,1096,0
20241115,103200,233275516,1096,1098,1107,1096,1391
20241115,103100,231747916,1093,1093,1093,1093,1257
20241115,103000,230374015,1097,1092,1097,1092,1228
20241115,102900,229031849,1092,1092,1092,1092,0
20241115,102800,229031849,1092,1093,1093,1092,1700
20241115,102700,227175086,1097,1097,1097,1097,0
20241115,102600,227175086,1097,1097,1097,1097,7
20241115,102500,227167407,1097,1097,1097,1097,286
20241115,102400,226853665,1096,1096,1096,1096,0
20241115,102300,226853665,1096,1093,1096,1093,5355
20241115,102200,220995608,1092,1092,1092,1092,251
20241115,102100,220721516,1093,1093,1093,1093,30
20241115,102000,220688726,1093,1093,1093,1093,139
20241115,101900,220536799,1093,1091,1093,1090,701
20241115,101800,219772406,1089,1089,1089,1089,0
20241115,101700,219772406,1089,1089,1089,1089,0
20241115,101600,219772406,1089,1089,1089,1089,0
20241115,101500,219772406,1089,1089,1089,1089,300
20241115,101400,219445706,1090,1094,1094,1090,1200
20241115,101300,218137306,1094,1094,1094,1090,29
20241115,101200,218105584,1087,1094,1094,1087,1587
20241115,101100,216376933,1094,1090,1094,1090,1401
20241115,101000,214849839,1090,1090,1090,1090,0
20241115,100900,214849839,1090,1094,1094,1090,4101
20241115,100800,210378349,1094,1091,1094,1090,13688
20241115,100700,195442122,1091,1092,1092,1091,2505
20241115,100600,192706665,1090,1091,1091,1090,5003
20241115,100500,187253155,1091,1094,1094,1091,1651
20241115,100400,185450527,1094,1095,1096,1094,585
20241115,100300,184809870,1095,1093,1095,1093,331
20241115,100200,184448047,1095,1096,1096,1093,1003
20241115,100100,183349662,1096,1096,1096,1096,20
20241115,100000,183327742,1096,1096,1097,1096,748
20241115,095900,182507713,1097,1097,1097,1097,31
20241115,095800,182473706,1100,1098,1100,1097,5374
20241115,095700,176577409,1100,1100,1100,1098,1569
20241115,095600,174854527,1104,1098,1104,1098,5205
20241115,095500,169139431,1098,1107,1107,1098,21333
20241115,095400,145678149,1107,1105,1107,1105,993
20241115,095300,144580651,1105,1106,1106,1105,1547
20241115,095200,142869729,1107,1107,1107,1107,2529
20241115,095100,140070126,1106,1106,1106,1106,2040
20241115,095000,137813886,1106,1106,1106,1106,500
20241115,094900,137260886,1107,1107,1108,1107,4453
20241115,094800,132331414,1107,1107,1107,1107,10
20241115,094700,132320344,1107,1105,1107,1105,272
20241115,094600,132019544,1105,1105,1105,1105,1236
20241115,094500,130653764,1106,1106,1106,1106,100
20241115,094400,130543164,1105,1105,1105,1105,100
20241115,094300,130432664,1107,1107,1107,1107,50
20241115,094200,130377314,1107,1110,1110,1105,2507
20241115,094100,127606385,1111,1111,1111,1111,10
20241115,094000,127595275,1112,1112,1112,1112,102
20241115,093900,127481851,1105,1110,1110,1105,26000
20241115,093800,98721398,1110,1111,1111,1110,1362
20241115,093700,97208944,1111,1115,1115,1111,4
20241115,093600,97204488,1115,1115,1115,1115,13
20241115,093500,97189993,1116,1108,1116,1108,105
20241115,093400,97073613,1116,1116,1116,1110,4646
20241115,093300,91906677,1110,1122,1122,1110,10605
20241115,093200,80123968,1122,1118,1122,1118,6
20241115,093100,80117240,1122,1122,1122,1122,72
20241115,093000,80036456,1123,1123,1123,1123,18
20241115,092900,80016242,1123,1123,1123,1123,10
20241115,092800,80005012,1123,1120,1123,1114,1756
20241115,092700,78041489,1124,1124,1124,1124,0
20241115,092600,78041489,1124,1124,1124,1124,1
20241115,092500,78040365,1120,1124,1124,1120,2435
20241115,092400,75313109,1119,1118,1124,1118,140
20241115,092300,75156578,1119,1119,1119,1118,105
20241115,092200,75039184,1128,1128,1128,1128,3000
20241115,092100,71655184,1128,1117,1128,1117,21819
20241115,092000,47247292,1115,1113,1115,1113,2236
20241115,091900,44756505,1112,1108,1112,1108,2525
20241115,091800,41957246,1113,1113,1113,1113,0
20241115,091700,41957246,1113,1113,1113,1113,0
20241115,091600,41957246,1113,1113,1113,1113,40
20241115,091500,41912726,1107,1107,1107,1107,84
20241115,091400,41819738,1114,1114,1114,1114,491
20241115,091300,41272764,1114,1114,1114,1114,1
20241115,091200,41271650,1115,1108,1115,1108,1471
20241115,091100,39641454,1108,1113,1113,1108,70
20241115,091000,39563844,1113,1106,1113,1105,1092
20241115,090900,38357126,1108,1109,1115,1105,6407
20241115,090800,31266673,1109,1111,1111,1109,1120
20241115,090700,30024573,1115,1111,1115,1110,696
20241115,090600,29251863,1111,1117,1117,1111,172
20241115,090500,29060741,1117,1117,1117,1117,117
20241115,090400,28930052,1118,1118,1119,1118,1177
20241115,090300,27614095,1119,1119,1119,1119,5257
20241115,090200,21731512,1119,1119,1119,1119,7455
20241115,090100,13389367,1119,1119,1119,1119,0
20241115,090000,13389367,1119,1106,1119,1106,12106