stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241113,185600,6372783,1813,1813,1813,1813,2
20241113,185500,6372783,1813,1813,1813,1813,0
20241113,185400,6372783,1813,1813,1813,1813,0
20241113,185300,6372783,1813,1813,1813,1813,0
20241113,185200,6372783,1813,1813,1813,1813,0
20241113,185100,6372783,1813,1813,1813,1813,0
20241113,185000,6372783,1813,1813,1813,1813,0
20241113,184900,6372783,1813,1813,1813,1813,0
20241113,184800,6372783,1813,1813,1813,1813,0
20241113,184700,6372783,1813,1813,1813,1813,0
20241113,184600,6372783,1813,1813,1813,1813,0
20241113,184500,6372783,1813,1813,1813,1813,0
20241113,184400,6372783,1813,1813,1813,1813,0
20241113,184300,6372783,1813,1813,1813,1813,0
20241113,184200,6372783,1813,1813,1813,1813,0
20241113,184100,6372783,1813,1813,1813,1813,0
20241113,184000,6372783,1813,1813,1813,1813,0
20241113,183900,6372783,1813,1813,1813,1813,0
20241113,183800,6372783,1813,1813,1813,1813,0
20241113,183700,6372783,1813,1813,1813,1813,0
20241113,183600,6372783,1813,1813,1813,1813,0
20241113,183500,6372783,1813,1813,1813,1813,0
20241113,183400,6372783,1813,1813,1813,1813,0
20241113,183300,6372783,1813,1813,1813,1813,0
20241113,183200,6372783,1813,1813,1813,1813,0
20241113,183100,6372783,1813,1813,1813,1813,0
20241113,183000,6372783,1813,1813,1813,1813,0
20241113,182900,6372783,1813,1813,1813,1813,0
20241113,182800,6372783,1813,1813,1813,1813,0
20241113,182700,6372783,1813,1813,1813,1813,0
20241113,182600,6372783,1813,1813,1813,1813,2
20241113,182500,6372783,1813,1813,1813,1813,0
20241113,182400,6372783,1813,1813,1813,1813,0
20241113,182300,6372783,1813,1813,1813,1813,0
20241113,182200,6372783,1813,1813,1813,1813,0
20241113,182100,6372783,1813,1813,1813,1813,0
20241113,182000,6372783,1813,1813,1813,1813,0
20241113,181900,6372783,1813,1813,1813,1813,0
20241113,181800,6372783,1813,1813,1813,1813,0
20241113,181700,6372783,1813,1813,1813,1813,0
20241113,181600,6372783,1813,1813,1813,1813,0
20241113,181500,6372783,1813,1813,1813,1813,0
20241113,181400,6372783,1813,1813,1813,1813,0
20241113,181300,6372783,1813,1813,1813,1813,0
20241113,181200,6372783,1813,1813,1813,1813,0
20241113,181100,6372783,1813,1813,1813,1813,0
20241113,181000,6372783,1813,1813,1813,1813,0
20241113,180900,6372783,1813,1813,1813,1813,0
20241113,180800,6372783,1813,1813,1813,1813,0
20241113,180700,6372783,1813,1813,1813,1813,0
20241113,180600,6372783,1813,1813,1813,1813,0
20241113,180500,6372783,1813,1813,1813,1813,0
20241113,180400,6372783,1813,1813,1813,1813,0
20241113,180300,6372783,1813,1813,1813,1813,0
20241113,180200,6372783,1813,1813,1813,1813,0
20241113,180100,6372783,1813,1813,1813,1813,0
20241113,180000,6372783,1813,1813,1813,1813,0
20241113,175900,6372783,1813,1813,1813,1813,0
20241113,175800,6372783,1813,1813,1813,1813,0
20241113,175700,6372783,1813,1813,1813,1813,0
20241113,175600,6372783,1813,1813,1813,1813,2
20241113,175500,6372783,1813,1813,1813,1813,0
20241113,175400,6372783,1813,1813,1813,1813,0
20241113,175300,6372783,1813,1813,1813,1813,0
20241113,175200,6372783,1813,1813,1813,1813,0
20241113,175100,6372783,1813,1813,1813,1813,0
20241113,175000,6372783,1813,1813,1813,1813,0
20241113,174900,6372783,1813,1813,1813,1813,0
20241113,174800,6372783,1813,1813,1813,1813,0
20241113,174700,6372783,1813,1813,1813,1813,0
20241113,174600,6372783,1813,1813,1813,1813,0
20241113,174500,6372783,1813,1813,1813,1813,0
20241113,174400,6372783,1813,1813,1813,1813,0
20241113,174300,6372783,1813,1813,1813,1813,0
20241113,174200,6372783,1813,1813,1813,1813,0
20241113,174100,6372783,1813,1813,1813,1813,0
20241113,174000,6372783,1813,1813,1813,1813,0
20241113,173900,6372783,1813,1813,1813,1813,0
20241113,173800,6372783,1813,1813,1813,1813,0
20241113,173700,6372783,1813,1813,1813,1813,0
20241113,173600,6372783,1813,1813,1813,1813,0
20241113,173500,6372783,1813,1813,1813,1813,0
20241113,173400,6372783,1813,1813,1813,1813,0
20241113,173300,6372783,1813,1813,1813,1813,0
20241113,173200,6372783,1813,1813,1813,1813,0
20241113,173100,6372783,1813,1813,1813,1813,0
20241113,173000,6372783,1813,1813,1813,1813,0
20241113,172900,6372783,1813,1813,1813,1813,0
20241113,172800,6372783,1813,1813,1813,1813,0
20241113,172700,6372783,1813,1813,1813,1813,0
20241113,172600,6372783,1813,1813,1813,1813,2
20241113,172500,6372783,1813,1813,1813,1813,0
20241113,172400,6372783,1813,1813,1813,1813,0
20241113,172300,6372783,1813,1813,1813,1813,0
20241113,172200,6372783,1813,1813,1813,1813,0
20241113,172100,6372783,1813,1813,1813,1813,0
20241113,172000,6372783,1813,1813,1813,1813,0
20241113,171900,6372783,1813,1813,1813,1813,0
20241113,171800,6372783,1813,1813,1813,1813,0
20241113,171700,6372783,1813,1813,1813,1813,0
20241113,171600,6372783,1813,1813,1813,1813,0
20241113,171500,6372783,1813,1813,1813,1813,0
20241113,171400,6372783,1813,1813,1813,1813,0
20241113,171300,6372783,1813,1813,1813,1813,0
20241113,171200,6372783,1813,1813,1813,1813,0
20241113,171100,6372783,1813,1813,1813,1813,0
20241113,171000,6372783,1813,1813,1813,1813,0
20241113,170900,6372783,1813,1813,1813,1813,0
20241113,170800,6372783,1813,1813,1813,1813,0
20241113,170700,6372783,1813,1813,1813,1813,0
20241113,170600,6372783,1813,1813,1813,1813,0
20241113,170500,6372783,1813,1813,1813,1813,0
20241113,170400,6372783,1813,1813,1813,1813,0
20241113,170300,6372783,1813,1813,1813,1813,0
20241113,170200,6372783,1813,1813,1813,1813,0
20241113,170100,6372783,1813,1813,1813,1813,0
20241113,170000,6372783,1813,1813,1813,1813,0
20241113,165900,6372783,1813,1813,1813,1813,0
20241113,165800,6372783,1813,1813,1813,1813,0
20241113,165700,6372783,1813,1813,1813,1813,0
20241113,165600,6372783,1813,1813,1813,1813,2
20241113,165500,6372783,1813,1813,1813,1813,0
20241113,165400,6372783,1813,1813,1813,1813,0
20241113,165300,6372783,1813,1813,1813,1813,0
20241113,165200,6372783,1813,1813,1813,1813,0
20241113,165100,6372783,1813,1813,1813,1813,0
20241113,165000,6372783,1813,1813,1813,1813,0
20241113,164900,6372783,1813,1813,1813,1813,0
20241113,164800,6372783,1813,1813,1813,1813,0
20241113,164700,6372783,1813,1813,1813,1813,0
20241113,164600,6372783,1813,1813,1813,1813,0
20241113,164500,6372783,1813,1813,1813,1813,0
20241113,164400,6372783,1813,1813,1813,1813,0
20241113,164300,6372783,1813,1813,1813,1813,0
20241113,164200,6372783,1813,1813,1813,1813,0
20241113,164100,6372783,1813,1813,1813,1813,0
20241113,164000,6372783,1813,1813,1813,1813,0
20241113,163900,6372783,1813,1813,1813,1813,0
20241113,163800,6372783,1813,1813,1813,1813,0
20241113,163700,6372783,1813,1813,1813,1813,0
20241113,163600,6372783,1813,1813,1813,1813,0
20241113,163500,6372783,1813,1813,1813,1813,0
20241113,163400,6372783,1813,1813,1813,1813,0
20241113,163300,6372783,1813,1813,1813,1813,0
20241113,163200,6372783,1813,1813,1813,1813,0
20241113,163100,6372783,1813,1813,1813,1813,0
20241113,163000,6372783,1813,1813,1813,1813,0
20241113,162900,6372783,1813,1813,1813,1813,0
20241113,162800,6372783,1813,1813,1813,1813,0
20241113,162700,6372783,1813,1813,1813,1813,0
20241113,162600,6372783,1813,1813,1813,1813,2
20241113,162500,6372783,1813,1813,1813,1813,0
20241113,162400,6372783,1813,1813,1813,1813,0
20241113,162300,6372783,1813,1813,1813,1813,0
20241113,162200,6372783,1813,1813,1813,1813,0
20241113,162100,6372783,1813,1813,1813,1813,0
20241113,162000,6372783,1813,1813,1813,1813,0
20241113,161900,6372783,1813,1813,1813,1813,0
20241113,161800,6372783,1813,1813,1813,1813,0
20241113,161700,6372783,1813,1813,1813,1813,0
20241113,161600,6372783,1813,1813,1813,1813,0
20241113,161500,6372783,1813,1813,1813,1813,0
20241113,161400,6372783,1813,1813,1813,1813,0
20241113,161300,6372783,1813,1813,1813,1813,0
20241113,161200,6372783,1813,1813,1813,1813,0
20241113,161100,6372783,1813,1813,1813,1813,0
20241113,161000,6372783,1813,1813,1813,1813,0
20241113,160900,6372783,1813,1813,1813,1813,0
20241113,160800,6372783,1813,1813,1813,1813,0
20241113,160700,6372783,1813,1813,1813,1813,0
20241113,160600,6372783,1813,1813,1813,1813,0
20241113,160500,6372783,1813,1813,1813,1813,0
20241113,160400,6372783,1813,1813,1813,1813,0
20241113,160300,6372783,1813,1813,1813,1813,0
20241113,160200,6372783,1813,1813,1813,1813,0
20241113,160100,6372783,1813,1813,1813,1813,0
20241113,160000,6372783,1813,1813,1813,1813,0
20241113,155900,6372783,1813,1813,1813,1813,0
20241113,155800,6372783,1813,1813,1813,1813,0
20241113,155700,6372783,1813,1813,1813,1813,0
20241113,155600,6372783,1813,1813,1813,1813,2
20241113,155500,6372783,1813,1813,1813,1813,0
20241113,155400,6372783,1813,1813,1813,1813,0
20241113,155300,6372783,1813,1813,1813,1813,0
20241113,155200,6372783,1813,1813,1813,1813,0
20241113,155100,6372783,1813,1813,1813,1813,0
20241113,155000,6372783,1813,1813,1813,1813,0
20241113,154900,6372783,1813,1813,1813,1813,0
20241113,154800,6372783,1813,1813,1813,1813,0
20241113,154700,6372783,1813,1813,1813,1813,0
20241113,154600,6372783,1813,1813,1813,1813,0
20241113,154500,6372783,1813,1813,1813,1813,0
20241113,154400,6372783,1813,1813,1813,1813,0
20241113,154300,6372783,1813,1813,1813,1813,0
20241113,154200,6372783,1813,1813,1813,1813,0
20241113,154100,6372783,1813,1813,1813,1813,0
20241113,154000,6372783,1813,1813,1813,1813,0
20241113,153900,6372783,1813,1813,1813,1813,0
20241113,153800,6372783,1813,1813,1813,1813,0
20241113,153700,6372783,1813,1813,1813,1813,0
20241113,153600,6372783,1813,1813,1813,1813,0
20241113,153500,6372783,1813,1813,1813,1813,0
20241113,153400,6372783,1813,1813,1813,1813,0
20241113,153300,6372783,1813,1813,1813,1813,0
20241113,153200,6372783,1813,1813,1813,1813,0
20241113,153100,6372783,1813,1813,1813,1813,0
20241113,153000,6372783,1813,1813,1813,1813,2
20241113,152900,6369157,1817,1817,1817,1817,0
20241113,152800,6369157,1817,1817,1817,1817,0
20241113,152700,6369157,1817,1817,1817,1817,0
20241113,152600,6369157,1817,1817,1817,1817,0
20241113,152500,6369157,1817,1817,1817,1817,0
20241113,152400,6369157,1817,1817,1817,1817,0
20241113,152300,6369157,1817,1817,1817,1817,0
20241113,152200,6369157,1817,1817,1817,1817,0
20241113,152100,6369157,1817,1817,1817,1817,0
20241113,152000,6369157,1817,1817,1817,1817,0
20241113,151900,6369157,1817,1817,1817,1817,0
20241113,151800,6369157,1817,1817,1817,1817,0
20241113,151700,6369157,1817,1817,1817,1817,0
20241113,151600,6369157,1817,1817,1817,1817,0
20241113,151500,6369157,1817,1817,1817,1817,0
20241113,151400,6369157,1817,1817,1817,1817,0
20241113,151300,6369157,1817,1817,1817,1817,0
20241113,151200,6369157,1817,1817,1817,1817,0
20241113,151100,6369157,1817,1817,1817,1817,0
20241113,151000,6369157,1817,1817,1817,1817,0
20241113,150900,6369157,1817,1817,1817,1817,0
20241113,150800,6369157,1817,1817,1817,1817,0
20241113,150700,6369157,1817,1817,1817,1817,0
20241113,150600,6369157,1817,1817,1817,1817,0
20241113,150500,6369157,1817,1817,1817,1817,0
20241113,150400,6369157,1817,1817,1817,1817,0
20241113,150300,6369157,1817,1817,1817,1817,0
20241113,150200,6369157,1817,1817,1817,1817,0
20241113,150100,6369157,1817,1817,1817,1817,0
20241113,150000,6369157,1817,1817,1817,1817,0
20241113,145900,6369157,1817,1817,1817,1817,0
20241113,145800,6369157,1817,1817,1817,1817,0
20241113,145700,6369157,1817,1817,1817,1817,0
20241113,145600,6369157,1817,1817,1817,1817,0
20241113,145500,6369157,1817,1817,1817,1817,0
20241113,145400,6369157,1817,1817,1817,1817,0
20241113,145300,6369157,1817,1721,1817,1721,127
20241113,145200,6149918,1819,1819,1819,1819,0
20241113,145100,6149918,1819,1819,1819,1819,0
20241113,145000,6149918,1819,1819,1819,1819,10
20241113,144900,6131728,1722,1723,1723,1722,400
20241113,144800,5442728,1817,1817,1817,1817,0
20241113,144700,5442728,1817,1817,1817,1817,0
20241113,144600,5442728,1817,1817,1817,1817,0
20241113,144500,5442728,1817,1817,1817,1817,0
20241113,144400,5442728,1817,1817,1817,1817,0
20241113,144300,5442728,1817,1817,1817,1817,0
20241113,144200,5442728,1817,1817,1817,1817,0
20241113,144100,5442728,1817,1817,1817,1817,0
20241113,144000,5442728,1817,1817,1817,1817,0
20241113,143900,5442728,1817,1817,1817,1817,0
20241113,143800,5442728,1817,1817,1817,1817,0
20241113,143700,5442728,1817,1817,1817,1817,0
20241113,143600,5442728,1817,1817,1817,1817,0
20241113,143500,5442728,1817,1817,1817,1817,0
20241113,143400,5442728,1817,1817,1817,1817,0
20241113,143300,5442728,1817,1817,1817,1817,0
20241113,143200,5442728,1817,1817,1817,1817,0
20241113,143100,5442728,1817,1817,1817,1817,0
20241113,143000,5442728,1817,1817,1817,1817,0
20241113,142900,5442728,1817,1817,1817,1817,0
20241113,142800,5442728,1817,1817,1817,1817,0
20241113,142700,5442728,1817,1817,1817,1817,0
20241113,142600,5442728,1817,1817,1817,1817,0
20241113,142500,5442728,1817,1817,1817,1817,0
20241113,142400,5442728,1817,1817,1817,1817,0
20241113,142300,5442728,1817,1817,1817,1817,0
20241113,142200,5442728,1817,1817,1817,1817,0
20241113,142100,5442728,1817,1817,1817,1817,0
20241113,142000,5442728,1817,1817,1817,1817,0
20241113,141900,5442728,1817,1817,1817,1817,0
20241113,141800,5442728,1817,1817,1817,1817,0
20241113,141700,5442728,1817,1817,1817,1817,0
20241113,141600,5442728,1817,1817,1817,1817,0
20241113,141500,5442728,1817,1817,1817,1817,0
20241113,141400,5442728,1817,1817,1817,1817,0
20241113,141300,5442728,1817,1817,1817,1817,0
20241113,141200,5442728,1817,1817,1817,1817,0
20241113,141100,5442728,1817,1817,1817,1817,0
20241113,141000,5442728,1817,1817,1817,1817,0
20241113,140900,5442728,1817,1817,1817,1817,0
20241113,140800,5442728,1817,1817,1817,1817,0
20241113,140700,5442728,1817,1817,1817,1817,0
20241113,140600,5442728,1817,1817,1817,1817,0
20241113,140500,5442728,1817,1817,1817,1817,0
20241113,140400,5442728,1817,1817,1817,1817,0
20241113,140300,5442728,1817,1817,1817,1817,0
20241113,140200,5442728,1817,1817,1817,1817,0
20241113,140100,5442728,1817,1817,1817,1817,0
20241113,140000,5442728,1817,1799,1817,1799,300
20241113,135900,4902892,1817,1817,1817,1817,0
20241113,135800,4902892,1817,1817,1817,1817,0
20241113,135700,4902892,1817,1817,1817,1817,0
20241113,135600,4902892,1817,1817,1817,1817,0
20241113,135500,4902892,1817,1817,1817,1817,0
20241113,135400,4902892,1817,1817,1817,1817,0
20241113,135300,4902892,1817,1817,1817,1817,0
20241113,135200,4902892,1817,1817,1817,1817,0
20241113,135100,4902892,1817,1817,1817,1817,0
20241113,135000,4902892,1817,1817,1817,1817,0
20241113,134900,4902892,1817,1817,1817,1817,0
20241113,134800,4902892,1817,1817,1817,1817,0
20241113,134700,4902892,1817,1817,1817,1817,0
20241113,134600,4902892,1817,1817,1817,1817,0
20241113,134500,4902892,1817,1817,1817,1817,0
20241113,134400,4902892,1817,1817,1817,1817,0
20241113,134300,4902892,1817,1817,1817,1817,0
20241113,134200,4902892,1817,1817,1817,1817,0
20241113,134100,4902892,1817,1817,1817,1817,0
20241113,134000,4902892,1817,1817,1817,1817,0
20241113,133900,4902892,1817,1817,1817,1817,0
20241113,133800,4902892,1817,1817,1817,1817,0
20241113,133700,4902892,1817,1817,1817,1817,0
20241113,133600,4902892,1817,1817,1817,1817,0
20241113,133500,4902892,1817,1817,1817,1817,0
20241113,133400,4902892,1817,1817,1817,1817,0
20241113,133300,4902892,1817,1817,1817,1817,0
20241113,133200,4902892,1817,1817,1817,1817,0
20241113,133100,4902892,1817,1817,1817,1817,0
20241113,133000,4902892,1817,1817,1817,1817,0
20241113,132900,4902892,1817,1817,1817,1817,0
20241113,132800,4902892,1817,1817,1817,1817,0
20241113,132700,4902892,1817,1817,1817,1817,0
20241113,132600,4902892,1817,1817,1817,1817,0
20241113,132500,4902892,1817,1817,1817,1817,0
20241113,132400,4902892,1817,1817,1817,1817,0
20241113,132300,4902892,1817,1817,1817,1817,0
20241113,132200,4902892,1817,1817,1817,1817,0
20241113,132100,4902892,1817,1817,1817,1817,0
20241113,132000,4902892,1817,1817,1817,1817,0
20241113,131900,4902892,1817,1755,1817,1721,901
20241113,131800,3339227,1847,1847,1847,1847,0
20241113,131700,3339227,1847,1847,1847,1847,0
20241113,131600,3339227,1847,1847,1847,1847,0
20241113,131500,3339227,1847,1847,1847,1847,0
20241113,131400,3339227,1847,1847,1847,1847,0
20241113,131300,3339227,1847,1847,1847,1847,0
20241113,131200,3339227,1847,1847,1847,1847,0
20241113,131100,3339227,1847,1847,1847,1847,0
20241113,131000,3339227,1847,1847,1847,1847,0
20241113,130900,3339227,1847,1847,1847,1847,0
20241113,130800,3339227,1847,1847,1847,1847,0
20241113,130700,3339227,1847,1847,1847,1847,0
20241113,130600,3339227,1847,1847,1847,1847,0
20241113,130500,3339227,1847,1847,1847,1847,0
20241113,130400,3339227,1847,1847,1847,1847,0
20241113,130300,3339227,1847,1847,1847,1847,0
20241113,130200,3339227,1847,1847,1847,1847,0
20241113,130100,3339227,1847,1847,1847,1847,0
20241113,130000,3339227,1847,1847,1847,1847,0
20241113,125900,3339227,1847,1847,1847,1847,0
20241113,125800,3339227,1847,1847,1847,1847,0
20241113,125700,3339227,1847,1847,1847,1847,0
20241113,125600,3339227,1847,1847,1847,1847,0
20241113,125500,3339227,1847,1847,1847,1847,0
20241113,125400,3339227,1847,1847,1847,1847,0
20241113,125300,3339227,1847,1847,1847,1847,0
20241113,125200,3339227,1847,1847,1847,1847,1
20241113,125100,3337380,1755,1755,1755,1755,200
20241113,125000,2986380,1755,1755,1755,1755,0
20241113,124900,2986380,1755,1755,1755,1755,0
20241113,124800,2986380,1755,1756,1756,1755,200
20241113,124700,2635252,1849,1849,1849,1849,0
20241113,124600,2635252,1849,1849,1849,1849,0
20241113,124500,2635252,1849,1849,1849,1849,0
20241113,124400,2635252,1849,1849,1849,1849,0
20241113,124300,2635252,1849,1849,1849,1849,1
20241113,124200,2633403,1753,1753,1753,1753,0
20241113,124100,2633403,1753,1753,1753,1753,0
20241113,124000,2633403,1753,1753,1753,1753,0
20241113,123900,2633403,1753,1753,1753,1753,0
20241113,123800,2633403,1753,1753,1753,1753,0
20241113,123700,2633403,1753,1753,1753,1753,0
20241113,123600,2633403,1753,1753,1753,1753,0
20241113,123500,2633403,1753,1753,1753,1753,0
20241113,123400,2633403,1753,1753,1753,1753,0
20241113,123300,2633403,1753,1753,1753,1753,0
20241113,123200,2633403,1753,1753,1753,1753,0
20241113,123100,2633403,1753,1753,1753,1753,0
20241113,123000,2633403,1753,1753,1753,1753,0
20241113,122900,2633403,1753,1753,1753,1753,0
20241113,122800,2633403,1753,1753,1753,1753,0
20241113,122700,2633403,1753,1753,1753,1753,0
20241113,122600,2633403,1753,1753,1753,1753,0
20241113,122500,2633403,1753,1753,1753,1753,0
20241113,122400,2633403,1753,1753,1753,1753,0
20241113,122300,2633403,1753,1753,1753,1753,0
20241113,122200,2633403,1753,1753,1753,1753,0
20241113,122100,2633403,1753,1753,1753,1753,0
20241113,122000,2633403,1753,1753,1753,1753,0
20241113,121900,2633403,1753,1753,1753,1753,0
20241113,121800,2633403,1753,1753,1753,1753,0
20241113,121700,2633403,1753,1753,1753,1753,0
20241113,121600,2633403,1753,1753,1753,1753,0
20241113,121500,2633403,1753,1753,1753,1753,0
20241113,121400,2633403,1753,1753,1753,1753,0
20241113,121300,2633403,1753,1753,1753,1753,0
20241113,121200,2633403,1753,1753,1753,1753,0
20241113,121100,2633403,1753,1753,1753,1753,0
20241113,121000,2633403,1753,1753,1753,1753,0
20241113,120900,2633403,1753,1753,1753,1753,0
20241113,120800,2633403,1753,1753,1753,1753,0
20241113,120700,2633403,1753,1753,1753,1753,0
20241113,120600,2633403,1753,1753,1753,1753,0
20241113,120500,2633403,1753,1753,1753,1753,0
20241113,120400,2633403,1753,1753,1753,1753,0
20241113,120300,2633403,1753,1753,1753,1753,0
20241113,120200,2633403,1753,1753,1753,1753,0
20241113,120100,2633403,1753,1753,1753,1753,0
20241113,120000,2633403,1753,1753,1753,1753,0
20241113,115900,2633403,1753,1753,1753,1753,0
20241113,115800,2633403,1753,1753,1753,1753,0
20241113,115700,2633403,1753,1753,1753,1753,0
20241113,115600,2633403,1753,1753,1753,1753,0
20241113,115500,2633403,1753,1753,1753,1753,0
20241113,115400,2633403,1753,1753,1753,1753,0
20241113,115300,2633403,1753,1753,1753,1753,0
20241113,115200,2633403,1753,1753,1753,1753,0
20241113,115100,2633403,1753,1753,1753,1753,0
20241113,115000,2633403,1753,1753,1753,1753,0
20241113,114900,2633403,1753,1753,1753,1753,0
20241113,114800,2633403,1753,1753,1753,1753,0
20241113,114700,2633403,1753,1753,1753,1753,0
20241113,114600,2633403,1753,1753,1753,1753,0
20241113,114500,2633403,1753,1753,1753,1753,0
20241113,114400,2633403,1753,1753,1753,1753,0
20241113,114300,2633403,1753,1753,1753,1753,0
20241113,114200,2633403,1753,1753,1753,1753,0
20241113,114100,2633403,1753,1753,1753,1753,0
20241113,114000,2633403,1753,1753,1753,1753,0
20241113,113900,2633403,1753,1753,1753,1753,0
20241113,113800,2633403,1753,1753,1753,1753,0
20241113,113700,2633403,1753,1753,1753,1753,0
20241113,113600,2633403,1753,1766,1766,1753,298
20241113,113500,2108269,1930,1930,1930,1930,0
20241113,113400,2108269,1930,1930,1930,1930,0
20241113,113300,2108269,1930,1930,1930,1930,0
20241113,113200,2108269,1930,1930,1930,1930,0
20241113,113100,2108269,1930,1930,1930,1930,0
20241113,113000,2108269,1930,1930,1930,1930,0
20241113,112900,2108269,1930,1930,1930,1930,0
20241113,112800,2108269,1930,1930,1930,1930,0
20241113,112700,2108269,1930,1930,1930,1930,0
20241113,112600,2108269,1930,1930,1930,1930,0
20241113,112500,2108269,1930,1930,1930,1930,0
20241113,112400,2108269,1930,1930,1930,1930,0
20241113,112300,2108269,1930,1930,1930,1930,0
20241113,112200,2108269,1930,1930,1930,1930,0
20241113,112100,2108269,1930,1930,1930,1930,0
20241113,112000,2108269,1930,1930,1930,1930,0
20241113,111900,2108269,1930,1930,1930,1930,0
20241113,111800,2108269,1930,1930,1930,1930,0
20241113,111700,2108269,1930,1930,1930,1930,0
20241113,111600,2108269,1930,1930,1930,1930,0
20241113,111500,2108269,1930,1930,1930,1930,0
20241113,111400,2108269,1930,1930,1930,1930,0
20241113,111300,2108269,1930,1930,1930,1930,0
20241113,111200,2108269,1930,1930,1930,1930,0
20241113,111100,2108269,1930,1930,1930,1930,0
20241113,111000,2108269,1930,1930,1930,1930,0
20241113,110900,2108269,1930,1930,1930,1930,0
20241113,110800,2108269,1930,1930,1930,1930,0
20241113,110700,2108269,1930,1930,1930,1930,0
20241113,110600,2108269,1930,1930,1930,1930,0
20241113,110500,2108269,1930,1930,1930,1930,0
20241113,110400,2108269,1930,1930,1930,1930,0
20241113,110300,2108269,1930,1930,1930,1930,0
20241113,110200,2108269,1930,1930,1930,1930,0
20241113,110100,2108269,1930,1930,1930,1930,0
20241113,110000,2108269,1930,1930,1930,1930,0
20241113,105900,2108269,1930,1930,1930,1930,0
20241113,105800,2108269,1930,1930,1930,1930,0
20241113,105700,2108269,1930,1930,1930,1930,1
20241113,105600,2106339,1950,1950,1950,1950,0
20241113,105500,2106339,1950,1950,1950,1950,0
20241113,105400,2106339,1950,1950,1950,1950,0
20241113,105300,2106339,1950,1950,1950,1950,0
20241113,105200,2106339,1950,1950,1950,1950,0
20241113,105100,2106339,1950,1950,1950,1950,0
20241113,105000,2106339,1950,1950,1950,1950,0
20241113,104900,2106339,1950,1950,1950,1950,0
20241113,104800,2106339,1950,1950,1950,1950,0
20241113,104700,2106339,1950,1950,1950,1950,0
20241113,104600,2106339,1950,1950,1950,1950,0
20241113,104500,2106339,1950,1950,1950,1950,0
20241113,104400,2106339,1950,1950,1950,1950,0
20241113,104300,2106339,1950,1950,1950,1950,0
20241113,104200,2106339,1950,1950,1950,1950,0
20241113,104100,2106339,1950,1950,1950,1950,0
20241113,104000,2106339,1950,1950,1950,1950,0
20241113,103900,2106339,1950,1950,1950,1950,0
20241113,103800,2106339,1950,1950,1950,1950,0
20241113,103700,2106339,1950,1950,1950,1950,0
20241113,103600,2106339,1950,1950,1950,1950,0
20241113,103500,2106339,1950,1950,1950,1950,0
20241113,103400,2106339,1950,1950,1950,1950,0
20241113,103300,2106339,1950,1800,1950,1800,11
20241113,103200,2085039,1950,1950,1950,1950,0
20241113,103100,2085039,1950,1950,1950,1950,0
20241113,103000,2085039,1950,1802,1950,1800,470
20241113,102900,1237279,1802,1802,1802,1802,0
20241113,102800,1237279,1802,1802,1802,1802,0
20241113,102700,1237279,1802,1802,1802,1802,0
20241113,102600,1237279,1802,1802,1802,1802,0
20241113,102500,1237279,1802,1959,1959,1802,20
20241113,102400,1199669,1800,1800,1800,1800,119
20241113,102300,985469,1982,1982,1982,1982,10
20241113,102200,965649,1800,1825,1825,1800,520
20241113,102100,27029,1989,1989,1989,1989,0
20241113,102000,27029,1989,1989,1989,1989,0
20241113,101900,27029,1989,1989,1989,1989,0
20241113,101800,27029,1989,1989,1989,1989,0
20241113,101700,27029,1989,1989,1989,1989,0
20241113,101600,27029,1989,1989,1989,1989,0
20241113,101500,27029,1989,1989,1989,1989,0
20241113,101400,27029,1989,1989,1989,1989,0
20241113,101300,27029,1989,1989,1989,1989,0
20241113,101200,27029,1989,1989,1989,1989,0
20241113,101100,27029,1989,1989,1989,1989,0
20241113,101000,27029,1989,1989,1989,1989,0
20241113,100900,27029,1989,1989,1989,1989,0
20241113,100800,27029,1989,1989,1989,1989,0
20241113,100700,27029,1989,1989,1989,1989,0
20241113,100600,27029,1989,1989,1989,1989,0
20241113,100500,27029,1989,1989,1989,1989,0
20241113,100400,27029,1989,1989,1989,1989,0
20241113,100300,27029,1989,1989,1989,1989,0
20241113,100200,27029,1989,1989,1989,1989,0
20241113,100100,27029,1989,1989,1989,1989,0
20241113,100000,27029,1989,1989,1989,1989,0
20241113,095900,27029,1989,1989,1989,1989,0
20241113,095800,27029,1989,1989,1989,1989,0
20241113,095700,27029,1989,1989,1989,1989,0
20241113,095600,27029,1989,1989,1989,1989,0
20241113,095500,27029,1989,1989,1989,1989,0
20241113,095400,27029,1989,1989,1989,1989,0
20241113,095300,27029,1989,1989,1989,1989,0
20241113,095200,27029,1989,1989,1989,1989,0
20241113,095100,27029,1989,1989,1989,1989,0
20241113,095000,27029,1989,1989,1989,1989,0
20241113,094900,27029,1989,1989,1989,1989,0
20241113,094800,27029,1989,1989,1989,1989,0
20241113,094700,27029,1989,1989,1989,1989,0
20241113,094600,27029,1989,1989,1989,1989,0
20241113,094500,27029,1989,1989,1989,1989,0
20241113,094400,27029,1989,1989,1989,1989,0
20241113,094300,27029,1989,1989,1989,1989,0
20241113,094200,27029,1989,1989,1989,1989,0
20241113,094100,27029,1989,1989,1989,1989,0
20241113,094000,27029,1989,1989,1989,1989,0
20241113,093900,27029,1989,1989,1989,1989,0
20241113,093800,27029,1989,1989,1989,1989,0
20241113,093700,27029,1989,1989,1989,1989,0
20241113,093600,27029,1989,1989,1989,1989,1
20241113,093500,25040,2000,2000,2000,2000,0
20241113,093400,25040,2000,2000,2000,2000,0
20241113,093300,25040,2000,2000,2000,2000,0
20241113,093200,25040,2000,2000,2000,2000,0
20241113,093100,25040,2000,2000,2000,2000,0
20241113,093000,25040,2000,2000,2000,2000,0
20241113,092900,25040,2000,2000,2000,2000,0
20241113,092800,25040,2000,2000,2000,2000,0
20241113,092700,25040,2000,2000,2000,2000,0
20241113,092600,25040,2000,2000,2000,2000,0
20241113,092500,25040,2000,2000,2000,2000,0
20241113,092400,25040,2000,2000,2000,2000,0
20241113,092300,25040,2000,2000,2000,2000,0
20241113,092200,25040,2000,2000,2000,2000,0
20241113,092100,25040,2000,2000,2000,2000,0
20241113,092000,25040,2000,2000,2000,2000,0
20241113,091900,25040,2000,2000,2000,2000,1
20241113,091800,23040,2090,2090,2090,2090,0
20241113,091700,23040,2090,2090,2090,2090,0
20241113,091600,23040,2090,2090,2090,2090,0
20241113,091500,23040,2090,2090,2090,2090,0
20241113,091400,23040,2090,2090,2090,2090,0
20241113,091300,23040,2090,2090,2090,2090,0
20241113,091200,23040,2090,2090,2090,2090,0
20241113,091100,23040,2090,2090,2090,2090,1
20241113,091000,20950,2095,2095,2095,2095,0
20241113,090900,20950,2095,2095,2095,2095,0
20241113,090800,20950,2095,2095,2095,2095,0
20241113,090700,20950,2095,2095,2095,2095,0
20241113,090600,20950,2095,2095,2095,2095,10
20241113,090500,0,2020,2020,2020,2020,0
20241113,090400,0,2020,2020,2020,2020,0
20241113,090300,0,2020,2020,2020,2020,0
20241113,090200,0,2020,2020,2020,2020,0
20241113,090100,0,2020,2020,2020,2020,0
20241113,090000,0,2020,2020,2020,2020,0