stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241104,185800,95371182,1276,1276,1276,1276,709
20241104,185700,95371182,1276,1276,1276,1276,0
20241104,185600,95371182,1276,1276,1276,1276,0
20241104,185500,95371182,1276,1276,1276,1276,0
20241104,185400,95371182,1276,1276,1276,1276,0
20241104,185300,95371182,1276,1276,1276,1276,0
20241104,185200,95371182,1276,1276,1276,1276,0
20241104,185100,95371182,1276,1276,1276,1276,0
20241104,185000,95371182,1276,1276,1276,1276,0
20241104,184900,95371182,1276,1276,1276,1276,0
20241104,184800,95371182,1276,1276,1276,1276,0
20241104,184700,95371182,1276,1276,1276,1276,0
20241104,184600,95371182,1276,1276,1276,1276,0
20241104,184500,95371182,1276,1276,1276,1276,0
20241104,184400,95371182,1276,1276,1276,1276,0
20241104,184300,95371182,1276,1276,1276,1276,0
20241104,184200,95371182,1276,1276,1276,1276,0
20241104,184100,95371182,1276,1276,1276,1276,0
20241104,184000,95371182,1276,1276,1276,1276,0
20241104,183900,95371182,1276,1276,1276,1276,0
20241104,183800,95371182,1276,1276,1276,1276,0
20241104,183700,95371182,1276,1276,1276,1276,0
20241104,183600,95371182,1276,1276,1276,1276,0
20241104,183500,95371182,1276,1276,1276,1276,0
20241104,183400,95371182,1276,1276,1276,1276,0
20241104,183300,95371182,1276,1276,1276,1276,0
20241104,183200,95371182,1276,1276,1276,1276,0
20241104,183100,95371182,1276,1276,1276,1276,0
20241104,183000,95371182,1276,1276,1276,1276,0
20241104,182900,95371182,1276,1276,1276,1276,0
20241104,182800,95371182,1276,1276,1276,1276,709
20241104,182700,95371182,1276,1276,1276,1276,0
20241104,182600,95371182,1276,1276,1276,1276,0
20241104,182500,95371182,1276,1276,1276,1276,0
20241104,182400,95371182,1276,1276,1276,1276,0
20241104,182300,95371182,1276,1276,1276,1276,0
20241104,182200,95371182,1276,1276,1276,1276,0
20241104,182100,95371182,1276,1276,1276,1276,0
20241104,182000,95371182,1276,1276,1276,1276,0
20241104,181900,95371182,1276,1276,1276,1276,0
20241104,181800,95371182,1276,1276,1276,1276,0
20241104,181700,95371182,1276,1276,1276,1276,0
20241104,181600,95371182,1276,1276,1276,1276,0
20241104,181500,95371182,1276,1276,1276,1276,0
20241104,181400,95371182,1276,1276,1276,1276,0
20241104,181300,95371182,1276,1276,1276,1276,0
20241104,181200,95371182,1276,1276,1276,1276,0
20241104,181100,95371182,1276,1276,1276,1276,0
20241104,181000,95371182,1276,1276,1276,1276,0
20241104,180900,95371182,1276,1276,1276,1276,0
20241104,180800,95371182,1276,1276,1276,1276,0
20241104,180700,95371182,1276,1276,1276,1276,0
20241104,180600,95371182,1276,1276,1276,1276,0
20241104,180500,95371182,1276,1276,1276,1276,0
20241104,180400,95371182,1276,1276,1276,1276,0
20241104,180300,95371182,1276,1276,1276,1276,0
20241104,180200,95371182,1276,1276,1276,1276,0
20241104,180100,95371182,1276,1276,1276,1276,0
20241104,180000,95371182,1276,1276,1276,1276,0
20241104,175900,95371182,1276,1276,1276,1276,0
20241104,175800,95371182,1276,1276,1276,1276,709
20241104,175700,95371182,1276,1276,1276,1276,0
20241104,175600,95371182,1276,1276,1276,1276,0
20241104,175500,95371182,1276,1276,1276,1276,0
20241104,175400,95371182,1276,1276,1276,1276,0
20241104,175300,95371182,1276,1276,1276,1276,0
20241104,175200,95371182,1276,1276,1276,1276,0
20241104,175100,95371182,1276,1276,1276,1276,0
20241104,175000,95371182,1276,1276,1276,1276,0
20241104,174900,95371182,1276,1276,1276,1276,0
20241104,174800,95371182,1276,1276,1276,1276,0
20241104,174700,95371182,1276,1276,1276,1276,0
20241104,174600,95371182,1276,1276,1276,1276,0
20241104,174500,95371182,1276,1276,1276,1276,0
20241104,174400,95371182,1276,1276,1276,1276,0
20241104,174300,95371182,1276,1276,1276,1276,0
20241104,174200,95371182,1276,1276,1276,1276,0
20241104,174100,95371182,1276,1276,1276,1276,0
20241104,174000,95371182,1276,1276,1276,1276,0
20241104,173900,95371182,1276,1276,1276,1276,0
20241104,173800,95371182,1276,1276,1276,1276,0
20241104,173700,95371182,1276,1276,1276,1276,0
20241104,173600,95371182,1276,1276,1276,1276,0
20241104,173500,95371182,1276,1276,1276,1276,0
20241104,173400,95371182,1276,1276,1276,1276,0
20241104,173300,95371182,1276,1276,1276,1276,0
20241104,173200,95371182,1276,1276,1276,1276,0
20241104,173100,95371182,1276,1276,1276,1276,0
20241104,173000,95371182,1276,1276,1276,1276,0
20241104,172900,95371182,1276,1276,1276,1276,0
20241104,172800,95371182,1276,1276,1276,1276,709
20241104,172700,95371182,1276,1276,1276,1276,0
20241104,172600,95371182,1276,1276,1276,1276,0
20241104,172500,95371182,1276,1276,1276,1276,0
20241104,172400,95371182,1276,1276,1276,1276,0
20241104,172300,95371182,1276,1276,1276,1276,0
20241104,172200,95371182,1276,1276,1276,1276,0
20241104,172100,95371182,1276,1276,1276,1276,0
20241104,172000,95371182,1276,1276,1276,1276,0
20241104,171900,95371182,1276,1276,1276,1276,0
20241104,171800,95371182,1276,1276,1276,1276,0
20241104,171700,95371182,1276,1276,1276,1276,0
20241104,171600,95371182,1276,1276,1276,1276,0
20241104,171500,95371182,1276,1276,1276,1276,0
20241104,171400,95371182,1276,1276,1276,1276,0
20241104,171300,95371182,1276,1276,1276,1276,0
20241104,171200,95371182,1276,1276,1276,1276,0
20241104,171100,95371182,1276,1276,1276,1276,0
20241104,171000,95371182,1276,1276,1276,1276,0
20241104,170900,95371182,1276,1276,1276,1276,0
20241104,170800,95371182,1276,1276,1276,1276,0
20241104,170700,95371182,1276,1276,1276,1276,0
20241104,170600,95371182,1276,1276,1276,1276,0
20241104,170500,95371182,1276,1276,1276,1276,0
20241104,170400,95371182,1276,1276,1276,1276,0
20241104,170300,95371182,1276,1276,1276,1276,0
20241104,170200,95371182,1276,1276,1276,1276,0
20241104,170100,95371182,1276,1276,1276,1276,0
20241104,170000,95371182,1276,1276,1276,1276,0
20241104,165900,95371182,1276,1276,1276,1276,0
20241104,165800,95371182,1276,1276,1276,1276,709
20241104,165700,95371182,1276,1276,1276,1276,0
20241104,165600,95371182,1276,1276,1276,1276,0
20241104,165500,95371182,1276,1276,1276,1276,0
20241104,165400,95371182,1276,1276,1276,1276,0
20241104,165300,95371182,1276,1276,1276,1276,0
20241104,165200,95371182,1276,1276,1276,1276,0
20241104,165100,95371182,1276,1276,1276,1276,0
20241104,165000,95371182,1276,1276,1276,1276,0
20241104,164900,95371182,1276,1276,1276,1276,0
20241104,164800,95371182,1276,1276,1276,1276,0
20241104,164700,95371182,1276,1276,1276,1276,0
20241104,164600,95371182,1276,1276,1276,1276,0
20241104,164500,95371182,1276,1276,1276,1276,0
20241104,164400,95371182,1276,1276,1276,1276,0
20241104,164300,95371182,1276,1276,1276,1276,0
20241104,164200,95371182,1276,1276,1276,1276,0
20241104,164100,95371182,1276,1276,1276,1276,0
20241104,164000,95371182,1276,1276,1276,1276,0
20241104,163900,95371182,1276,1276,1276,1276,0
20241104,163800,95371182,1276,1276,1276,1276,0
20241104,163700,95371182,1276,1276,1276,1276,0
20241104,163600,95371182,1276,1276,1276,1276,0
20241104,163500,95371182,1276,1276,1276,1276,0
20241104,163400,95371182,1276,1276,1276,1276,0
20241104,163300,95371182,1276,1276,1276,1276,0
20241104,163200,95371182,1276,1276,1276,1276,0
20241104,163100,95371182,1276,1276,1276,1276,0
20241104,163000,95371182,1276,1276,1276,1276,0
20241104,162900,95371182,1276,1276,1276,1276,0
20241104,162800,95371182,1276,1276,1276,1276,709
20241104,162700,95371182,1276,1276,1276,1276,0
20241104,162600,95371182,1276,1276,1276,1276,0
20241104,162500,95371182,1276,1276,1276,1276,0
20241104,162400,95371182,1276,1276,1276,1276,0
20241104,162300,95371182,1276,1276,1276,1276,0
20241104,162200,95371182,1276,1276,1276,1276,0
20241104,162100,95371182,1276,1276,1276,1276,0
20241104,162000,95371182,1276,1276,1276,1276,0
20241104,161900,95371182,1276,1276,1276,1276,0
20241104,161800,95371182,1276,1276,1276,1276,0
20241104,161700,95371182,1276,1276,1276,1276,0
20241104,161600,95371182,1276,1276,1276,1276,0
20241104,161500,95371182,1276,1276,1276,1276,0
20241104,161400,95371182,1276,1276,1276,1276,0
20241104,161300,95371182,1276,1276,1276,1276,0
20241104,161200,95371182,1276,1276,1276,1276,0
20241104,161100,95371182,1276,1276,1276,1276,0
20241104,161000,95371182,1276,1276,1276,1276,0
20241104,160900,95371182,1276,1276,1276,1276,0
20241104,160800,95371182,1276,1276,1276,1276,0
20241104,160700,95371182,1276,1276,1276,1276,0
20241104,160600,95371182,1276,1276,1276,1276,0
20241104,160500,95371182,1276,1276,1276,1276,0
20241104,160400,95371182,1276,1276,1276,1276,0
20241104,160300,95371182,1276,1276,1276,1276,0
20241104,160200,95371182,1276,1276,1276,1276,0
20241104,160100,95371182,1276,1276,1276,1276,0
20241104,160000,95371182,1276,1276,1276,1276,0
20241104,155900,95371182,1276,1276,1276,1276,0
20241104,155800,95371182,1276,1276,1276,1276,709
20241104,155700,95371182,1276,1276,1276,1276,0
20241104,155600,95371182,1276,1276,1276,1276,0
20241104,155500,95371182,1276,1276,1276,1276,0
20241104,155400,95371182,1276,1276,1276,1276,0
20241104,155300,95371182,1276,1276,1276,1276,0
20241104,155200,95371182,1276,1276,1276,1276,0
20241104,155100,95371182,1276,1276,1276,1276,0
20241104,155000,95371182,1276,1276,1276,1276,0
20241104,154900,95371182,1276,1276,1276,1276,0
20241104,154800,95371182,1276,1276,1276,1276,0
20241104,154700,95371182,1276,1276,1276,1276,0
20241104,154600,95371182,1276,1276,1276,1276,0
20241104,154500,95371182,1276,1276,1276,1276,0
20241104,154400,95371182,1276,1276,1276,1276,0
20241104,154300,95371182,1276,1276,1276,1276,0
20241104,154200,95371182,1276,1276,1276,1276,0
20241104,154100,95371182,1276,1276,1276,1276,0
20241104,154000,95371182,1276,1276,1276,1276,0
20241104,153900,95371182,1276,1276,1276,1276,0
20241104,153800,95371182,1276,1276,1276,1276,0
20241104,153700,95371182,1276,1276,1276,1276,0
20241104,153600,95371182,1276,1276,1276,1276,0
20241104,153500,95371182,1276,1276,1276,1276,0
20241104,153400,95371182,1276,1276,1276,1276,0
20241104,153300,95371182,1276,1276,1276,1276,0
20241104,153200,95371182,1276,1276,1276,1276,0
20241104,153100,95371182,1276,1276,1276,1276,0
20241104,153000,95371182,1276,1276,1276,1276,709
20241104,152900,94466498,1286,1286,1286,1286,0
20241104,152800,94466498,1286,1286,1286,1286,0
20241104,152700,94466498,1286,1286,1286,1286,0
20241104,152600,94466498,1286,1286,1286,1286,0
20241104,152500,94466498,1286,1286,1286,1286,0
20241104,152400,94466498,1286,1286,1286,1286,0
20241104,152300,94466498,1286,1286,1286,1286,0
20241104,152200,94466498,1286,1286,1286,1286,0
20241104,152100,94466498,1286,1286,1286,1286,0
20241104,152000,94466498,1286,1286,1286,1286,0
20241104,151900,94466498,1286,1286,1286,1286,1059
20241104,151800,93104624,1286,1286,1286,1286,0
20241104,151700,93104624,1286,1286,1286,1286,0
20241104,151600,93104624,1286,1286,1286,1286,1
20241104,151500,93103338,1286,1286,1286,1286,0
20241104,151400,93103338,1286,1286,1286,1286,0
20241104,151300,93103338,1286,1286,1286,1286,0
20241104,151200,93103338,1286,1286,1286,1286,1
20241104,151100,93102052,1286,1285,1286,1285,33
20241104,151000,93059642,1276,1276,1276,1276,0
20241104,150900,93059642,1276,1276,1276,1276,0
20241104,150800,93059642,1276,1276,1276,1276,0
20241104,150700,93059642,1276,1276,1276,1276,0
20241104,150600,93059642,1276,1276,1276,1276,5
20241104,150500,93053262,1276,1276,1276,1276,364
20241104,150400,92588798,1285,1285,1285,1285,0
20241104,150300,92588798,1285,1285,1285,1285,0
20241104,150200,92588798,1285,1285,1285,1285,1
20241104,150100,92587513,1276,1276,1276,1276,0
20241104,150000,92587513,1276,1276,1276,1276,38
20241104,145900,92539025,1287,1287,1287,1287,0
20241104,145800,92539025,1287,1287,1287,1287,0
20241104,145700,92539025,1287,1287,1287,1287,0
20241104,145600,92539025,1287,1287,1287,1287,0
20241104,145500,92539025,1287,1287,1287,1287,0
20241104,145400,92539025,1287,1287,1287,1287,0
20241104,145300,92539025,1287,1287,1287,1287,0
20241104,145200,92539025,1287,1287,1287,1287,0
20241104,145100,92539025,1287,1287,1287,1287,0
20241104,145000,92539025,1287,1287,1287,1287,0
20241104,144900,92539025,1287,1287,1287,1287,0
20241104,144800,92539025,1287,1287,1287,1287,0
20241104,144700,92539025,1287,1287,1287,1287,0
20241104,144600,92539025,1287,1287,1287,1287,0
20241104,144500,92539025,1287,1287,1287,1287,11
20241104,144400,92524868,1287,1287,1287,1287,0
20241104,144300,92524868,1287,1287,1287,1287,0
20241104,144200,92524868,1287,1287,1287,1287,0
20241104,144100,92524868,1287,1287,1287,1287,0
20241104,144000,92524868,1287,1287,1287,1287,1
20241104,143900,92523581,1276,1276,1276,1276,0
20241104,143800,92523581,1276,1276,1276,1276,0
20241104,143700,92523581,1276,1276,1276,1276,400
20241104,143600,92013181,1276,1276,1276,1276,100
20241104,143500,91885581,1287,1278,1287,1277,11
20241104,143400,91871519,1287,1287,1287,1287,0
20241104,143300,91871519,1287,1287,1287,1287,0
20241104,143200,91871519,1287,1287,1287,1287,0
20241104,143100,91871519,1287,1287,1287,1287,0
20241104,143000,91871519,1287,1287,1287,1287,0
20241104,142900,91871519,1287,1287,1287,1287,0
20241104,142800,91871519,1287,1287,1287,1287,0
20241104,142700,91871519,1287,1287,1287,1287,0
20241104,142600,91871519,1287,1287,1287,1287,0
20241104,142500,91871519,1287,1287,1287,1287,0
20241104,142400,91871519,1287,1287,1287,1287,10
20241104,142300,91858649,1287,1287,1287,1287,0
20241104,142200,91858649,1287,1287,1287,1287,0
20241104,142100,91858649,1287,1287,1287,1287,0
20241104,142000,91858649,1287,1287,1287,1287,0
20241104,141900,91858649,1287,1287,1287,1287,0
20241104,141800,91858649,1287,1287,1287,1287,0
20241104,141700,91858649,1287,1286,1287,1286,3
20241104,141600,91854790,1277,1277,1277,1277,131
20241104,141500,91687503,1277,1278,1278,1277,1500
20241104,141400,89771509,1278,1281,1281,1278,2065
20241104,141300,87129524,1287,1287,1287,1287,0
20241104,141200,87129524,1287,1287,1287,1287,0
20241104,141100,87129524,1287,1287,1287,1287,0
20241104,141000,87129524,1287,1287,1287,1287,0
20241104,140900,87129524,1287,1287,1287,1287,0
20241104,140800,87129524,1287,1287,1287,1287,0
20241104,140700,87129524,1287,1287,1287,1287,0
20241104,140600,87129524,1287,1287,1287,1287,0
20241104,140500,87129524,1287,1287,1287,1287,0
20241104,140400,87129524,1287,1287,1287,1287,0
20241104,140300,87129524,1287,1287,1287,1287,0
20241104,140200,87129524,1287,1287,1287,1287,1
20241104,140100,87128237,1280,1280,1280,1280,0
20241104,140000,87128237,1280,1280,1280,1280,0
20241104,135900,87128237,1280,1280,1280,1280,0
20241104,135800,87128237,1280,1281,1281,1280,410
20241104,135700,86603070,1289,1289,1289,1289,0
20241104,135600,86603070,1289,1289,1289,1289,0
20241104,135500,86603070,1289,1289,1289,1289,0
20241104,135400,86603070,1289,1289,1289,1289,0
20241104,135300,86603070,1289,1289,1289,1289,0
20241104,135200,86603070,1289,1289,1289,1289,0
20241104,135100,86603070,1289,1289,1289,1289,0
20241104,135000,86603070,1289,1289,1289,1289,0
20241104,134900,86603070,1289,1289,1289,1289,0
20241104,134800,86603070,1289,1289,1289,1289,0
20241104,134700,86603070,1289,1289,1289,1289,0
20241104,134600,86603070,1289,1289,1289,1289,0
20241104,134500,86603070,1289,1289,1289,1289,0
20241104,134400,86603070,1289,1289,1289,1289,17
20241104,134300,86581157,1290,1290,1290,1290,0
20241104,134200,86581157,1290,1290,1290,1290,0
20241104,134100,86581157,1290,1290,1290,1290,0
20241104,134000,86581157,1290,1290,1290,1290,0
20241104,133900,86581157,1290,1290,1290,1290,0
20241104,133800,86581157,1290,1290,1290,1290,0
20241104,133700,86581157,1290,1290,1290,1290,5
20241104,133600,86574707,1290,1290,1290,1290,0
20241104,133500,86574707,1290,1285,1290,1285,102
20241104,133400,86443475,1285,1285,1285,1285,0
20241104,133300,86443475,1285,1285,1285,1285,0
20241104,133200,86443475,1285,1285,1285,1285,0
20241104,133100,86443475,1285,1285,1285,1285,0
20241104,133000,86443475,1285,1285,1285,1285,0
20241104,132900,86443475,1285,1285,1285,1285,4
20241104,132800,86438335,1285,1285,1285,1285,0
20241104,132700,86438335,1285,1285,1285,1285,0
20241104,132600,86438335,1285,1285,1285,1285,0
20241104,132500,86438335,1285,1285,1285,1285,0
20241104,132400,86438335,1285,1285,1285,1285,0
20241104,132300,86438335,1285,1285,1285,1285,0
20241104,132200,86438335,1285,1285,1285,1285,0
20241104,132100,86438335,1285,1285,1285,1285,0
20241104,132000,86438335,1285,1285,1285,1285,0
20241104,131900,86438335,1285,1285,1285,1285,0
20241104,131800,86438335,1285,1285,1285,1285,1
20241104,131700,86437050,1278,1278,1278,1278,362
20241104,131600,85974414,1281,1281,1281,1281,0
20241104,131500,85974414,1281,1278,1281,1278,3104
20241104,131400,81998202,1278,1281,1281,1278,2032
20241104,131300,79397271,1285,1285,1285,1285,0
20241104,131200,79397271,1285,1285,1285,1285,0
20241104,131100,79397271,1285,1285,1285,1285,0
20241104,131000,79397271,1285,1284,1285,1280,37
20241104,130900,79349742,1285,1285,1285,1285,0
20241104,130800,79349742,1285,1285,1285,1285,0
20241104,130700,79349742,1285,1285,1285,1285,0
20241104,130600,79349742,1285,1285,1285,1285,0
20241104,130500,79349742,1285,1285,1285,1285,0
20241104,130400,79349742,1285,1285,1285,1285,0
20241104,130300,79349742,1285,1285,1285,1285,0
20241104,130200,79349742,1285,1285,1285,1285,0
20241104,130100,79349742,1285,1285,1285,1285,0
20241104,130000,79349742,1285,1285,1285,1285,0
20241104,125900,79349742,1285,1285,1285,1285,1
20241104,125800,79348457,1277,1277,1277,1277,0
20241104,125700,79348457,1277,1277,1277,1277,0
20241104,125600,79348457,1277,1277,1277,1277,0
20241104,125500,79348457,1277,1277,1277,1277,0
20241104,125400,79348457,1277,1277,1277,1277,0
20241104,125300,79348457,1277,1277,1277,1277,0
20241104,125200,79348457,1277,1277,1277,1277,0
20241104,125100,79348457,1277,1277,1277,1277,0
20241104,125000,79348457,1277,1277,1277,1277,0
20241104,124900,79348457,1277,1277,1277,1277,0
20241104,124800,79348457,1277,1278,1278,1277,1609
20241104,124700,77292156,1285,1285,1285,1285,0
20241104,124600,77292156,1285,1285,1285,1285,0
20241104,124500,77292156,1285,1285,1285,1285,0
20241104,124400,77292156,1285,1285,1285,1285,0
20241104,124300,77292156,1285,1285,1285,1285,0
20241104,124200,77292156,1285,1285,1285,1285,0
20241104,124100,77292156,1285,1284,1285,1284,1000
20241104,124000,76007251,1279,1279,1279,1279,0
20241104,123900,76007251,1279,1280,1280,1279,3171
20241104,123800,71950620,1288,1288,1288,1288,0
20241104,123700,71950620,1288,1288,1288,1288,0
20241104,123600,71950620,1288,1288,1288,1288,0
20241104,123500,71950620,1288,1288,1288,1288,20
20241104,123400,71924860,1288,1288,1288,1288,0
20241104,123300,71924860,1288,1288,1288,1288,1
20241104,123200,71923572,1280,1280,1280,1280,0
20241104,123100,71923572,1280,1280,1280,1280,0
20241104,123000,71923572,1280,1280,1280,1280,0
20241104,122900,71923572,1280,1279,1280,1279,2100
20241104,122800,69236172,1278,1278,1278,1278,0
20241104,122700,69236172,1278,1278,1278,1278,0
20241104,122600,69236172,1278,1278,1278,1278,0
20241104,122500,69236172,1278,1278,1278,1278,0
20241104,122400,69236172,1278,1278,1278,1278,0
20241104,122300,69236172,1278,1278,1278,1278,0
20241104,122200,69236172,1278,1278,1278,1278,0
20241104,122100,69236172,1278,1278,1278,1278,0
20241104,122000,69236172,1278,1278,1278,1278,0
20241104,121900,69236172,1278,1278,1278,1278,5
20241104,121800,69229782,1278,1278,1278,1278,0
20241104,121700,69229782,1278,1278,1278,1278,800
20241104,121600,68207382,1280,1280,1280,1280,0
20241104,121500,68207382,1280,1280,1280,1280,0
20241104,121400,68207382,1280,1280,1280,1280,78
20241104,121300,68107542,1280,1280,1280,1280,122
20241104,121200,67951382,1278,1278,1278,1278,0
20241104,121100,67951382,1278,1278,1278,1278,0
20241104,121000,67951382,1278,1278,1278,1278,100
20241104,120900,67823582,1279,1279,1279,1279,0
20241104,120800,67823582,1279,1279,1279,1279,0
20241104,120700,67823582,1279,1279,1279,1279,1000
20241104,120600,66544582,1288,1288,1288,1288,0
20241104,120500,66544582,1288,1288,1288,1288,0
20241104,120400,66544582,1288,1288,1288,1288,0
20241104,120300,66544582,1288,1288,1288,1288,0
20241104,120200,66544582,1288,1288,1288,1288,0
20241104,120100,66544582,1288,1288,1288,1288,1
20241104,120000,66543294,1278,1278,1278,1278,0
20241104,115900,66543294,1278,1279,1279,1278,1000
20241104,115800,65265177,1279,1279,1279,1279,0
20241104,115700,65265177,1279,1280,1280,1279,2500
20241104,115600,62066774,1288,1288,1288,1288,333
20241104,115500,61637870,1288,1288,1288,1288,0
20241104,115400,61637870,1288,1288,1288,1288,0
20241104,115300,61637870,1288,1288,1288,1288,88
20241104,115200,61524526,1289,1289,1289,1289,0
20241104,115100,61524526,1289,1289,1289,1289,0
20241104,115000,61524526,1289,1289,1289,1289,0
20241104,114900,61524526,1289,1289,1289,1289,1
20241104,114800,61523237,1279,1279,1279,1279,0
20241104,114700,61523237,1279,1279,1279,1279,1
20241104,114600,61521958,1289,1289,1289,1289,0
20241104,114500,61521958,1289,1289,1289,1289,0
20241104,114400,61521958,1289,1289,1289,1289,0
20241104,114300,61521958,1289,1289,1289,1289,0
20241104,114200,61521958,1289,1289,1289,1289,0
20241104,114100,61521958,1289,1287,1289,1287,9243
20241104,114000,49616974,1287,1287,1287,1287,1
20241104,113900,49615687,1286,1286,1286,1286,0
20241104,113800,49615687,1286,1286,1286,1286,0
20241104,113700,49615687,1286,1286,1286,1286,0
20241104,113600,49615687,1286,1286,1286,1286,0
20241104,113500,49615687,1286,1286,1286,1286,100
20241104,113400,49487087,1286,1286,1286,1286,0
20241104,113300,49487087,1286,1286,1286,1286,0
20241104,113200,49487087,1286,1286,1286,1286,0
20241104,113100,49487087,1286,1286,1286,1286,0
20241104,113000,49487087,1286,1286,1286,1286,0
20241104,112900,49487087,1286,1286,1286,1286,0
20241104,112800,49487087,1286,1286,1286,1286,20
20241104,112700,49461367,1286,1286,1286,1286,2
20241104,112600,49458795,1275,1275,1275,1275,0
20241104,112500,49458795,1275,1275,1275,1275,0
20241104,112400,49458795,1275,1275,1275,1275,1609
20241104,112300,47407320,1275,1288,1288,1275,3411
20241104,112200,43057946,1288,1288,1288,1288,0
20241104,112100,43057946,1288,1288,1288,1288,0
20241104,112000,43057946,1288,1288,1288,1288,0
20241104,111900,43057946,1288,1288,1288,1288,10
20241104,111800,43045066,1288,1288,1288,1288,0
20241104,111700,43045066,1288,1288,1288,1288,0
20241104,111600,43045066,1288,1288,1288,1288,1
20241104,111500,43043778,1280,1280,1280,1280,247
20241104,111400,42727618,1280,1284,1284,1280,1500
20241104,111300,40807278,1289,1289,1289,1289,0
20241104,111200,40807278,1289,1289,1289,1289,0
20241104,111100,40807278,1289,1289,1289,1289,0
20241104,111000,40807278,1289,1289,1289,1289,200
20241104,110900,40549478,1289,1289,1289,1289,1
20241104,110800,40548189,1288,1288,1288,1288,111
20241104,110700,40405221,1288,1288,1288,1288,0
20241104,110600,40405221,1288,1288,1288,1288,0
20241104,110500,40405221,1288,1288,1288,1288,0
20241104,110400,40405221,1288,1288,1288,1288,1
20241104,110300,40403933,1280,1280,1280,1280,0
20241104,110200,40403933,1280,1280,1280,1280,0
20241104,110100,40403933,1280,1280,1280,1280,10
20241104,110000,40391133,1280,1280,1281,1280,1548
20241104,105900,38409605,1280,1280,1280,1280,0
20241104,105800,38409605,1280,1280,1280,1280,0
20241104,105700,38409605,1280,1280,1280,1280,0
20241104,105600,38409605,1280,1280,1280,1280,0
20241104,105500,38409605,1280,1280,1280,1280,0
20241104,105400,38409605,1280,1280,1280,1280,0
20241104,105300,38409605,1280,1280,1280,1280,0
20241104,105200,38409605,1280,1280,1280,1280,0
20241104,105100,38409605,1280,1280,1280,1280,0
20241104,105000,38409605,1280,1280,1280,1280,0
20241104,104900,38409605,1280,1280,1280,1280,0
20241104,104800,38409605,1280,1280,1280,1280,0
20241104,104700,38409605,1280,1280,1280,1280,5
20241104,104600,38403205,1280,1280,1280,1280,0
20241104,104500,38403205,1280,1280,1280,1280,0
20241104,104400,38403205,1280,1280,1280,1280,0
20241104,104300,38403205,1280,1280,1280,1280,0
20241104,104200,38403205,1280,1280,1280,1280,0
20241104,104100,38403205,1280,1280,1280,1280,0
20241104,104000,38403205,1280,1280,1280,1280,0
20241104,103900,38403205,1280,1280,1280,1280,0
20241104,103800,38403205,1280,1280,1280,1280,0
20241104,103700,38403205,1280,1280,1280,1280,0
20241104,103600,38403205,1280,1280,1280,1280,0
20241104,103500,38403205,1280,1280,1280,1280,0
20241104,103400,38403205,1280,1280,1280,1280,0
20241104,103300,38403205,1280,1280,1280,1280,54
20241104,103200,38334085,1281,1281,1281,1281,0
20241104,103100,38334085,1281,1281,1281,1281,0
20241104,103000,38334085,1281,1281,1281,1281,0
20241104,102900,38334085,1281,1281,1281,1281,0
20241104,102800,38334085,1281,1281,1281,1281,121
20241104,102700,38179084,1281,1281,1281,1281,791
20241104,102600,37165813,1288,1288,1288,1288,9
20241104,102500,37154221,1281,1281,1281,1281,0
20241104,102400,37154221,1281,1281,1281,1281,790
20241104,102300,36142231,1288,1288,1288,1288,0
20241104,102200,36142231,1288,1288,1288,1288,0
20241104,102100,36142231,1288,1288,1288,1288,15
20241104,102000,36122911,1288,1288,1288,1288,0
20241104,101900,36122911,1288,1288,1288,1288,0
20241104,101800,36122911,1288,1288,1288,1288,1
20241104,101700,36121623,1289,1289,1289,1289,0
20241104,101600,36121623,1289,1289,1289,1289,0
20241104,101500,36121623,1289,1289,1289,1289,0
20241104,101400,36121623,1289,1289,1289,1289,2
20241104,101300,36119045,1280,1280,1280,1280,0
20241104,101200,36119045,1280,1280,1280,1280,0
20241104,101100,36119045,1280,1281,1281,1280,1900
20241104,101000,33686092,1289,1289,1289,1289,0
20241104,100900,33686092,1289,1289,1289,1289,0
20241104,100800,33686092,1289,1289,1289,1289,0
20241104,100700,33686092,1289,1289,1289,1289,10
20241104,100600,33673202,1289,1289,1289,1289,0
20241104,100500,33673202,1289,1289,1289,1289,0
20241104,100400,33673202,1289,1289,1289,1289,1
20241104,100300,33671913,1289,1288,1289,1288,3017
20241104,100200,29783099,1288,1288,1288,1288,39
20241104,100100,29732867,1286,1286,1286,1286,0
20241104,100000,29732867,1286,1286,1286,1286,0
20241104,095900,29732867,1286,1286,1286,1286,0
20241104,095800,29732867,1286,1286,1286,1286,0
20241104,095700,29732867,1286,1286,1286,1286,15
20241104,095600,29713577,1289,1289,1289,1289,0
20241104,095500,29713577,1289,1289,1289,1289,0
20241104,095400,29713577,1289,1289,1289,1289,0
20241104,095300,29713577,1289,1289,1289,1289,0
20241104,095200,29713577,1289,1288,1289,1288,5
20241104,095100,29707136,1289,1288,1289,1288,387
20241104,095000,29208493,1289,1289,1289,1289,0
20241104,094900,29208493,1289,1287,1289,1287,2
20241104,094800,29205917,1283,1280,1285,1280,6035
20241104,094700,21467845,1277,1277,1277,1277,0
20241104,094600,21467845,1277,1277,1279,1277,1716
20241104,094500,19276032,1276,1275,1276,1275,89
20241104,094400,19162478,1275,1275,1275,1275,0
20241104,094300,19162478,1275,1273,1275,1273,2
20241104,094200,19159930,1261,1272,1272,1261,645
20241104,094100,18344919,1279,1279,1279,1279,0
20241104,094000,18344919,1279,1279,1279,1279,1
20241104,093900,18343640,1279,1279,1279,1279,5
20241104,093800,18337245,1273,1273,1273,1273,88
20241104,093700,18225221,1281,1281,1281,1281,10
20241104,093600,18212411,1273,1274,1281,1273,1559
20241104,093500,16227236,1274,1274,1274,1274,100
20241104,093400,16099836,1274,1274,1274,1274,1500
20241104,093300,14188836,1283,1283,1283,1283,0
20241104,093200,14188836,1283,1283,1283,1283,1
20241104,093100,14187553,1283,1283,1283,1283,22
20241104,093000,14159327,1283,1283,1283,1283,1
20241104,092900,14158044,1274,1274,1274,1274,88
20241104,092800,14045932,1274,1274,1274,1274,0
20241104,092700,14045932,1274,1274,1274,1274,1
20241104,092600,14044658,1285,1285,1285,1285,0
20241104,092500,14044658,1285,1285,1285,1285,1
20241104,092400,14043373,1279,1279,1279,1279,80
20241104,092300,13941053,1285,1285,1285,1285,0
20241104,092200,13941053,1285,1285,1285,1285,0
20241104,092100,13941053,1285,1285,1285,1285,0
20241104,092000,13941053,1285,1285,1285,1285,0
20241104,091900,13941053,1285,1285,1285,1285,0
20241104,091800,13941053,1285,1285,1285,1285,1000
20241104,091700,12656053,1285,1285,1285,1285,0
20241104,091600,12656053,1285,1285,1285,1285,8
20241104,091500,12645773,1285,1283,1285,1283,2
20241104,091400,12643205,1281,1277,1281,1277,3
20241104,091300,12639368,1273,1274,1276,1273,2759
20241104,091200,9124313,1265,1265,1265,1265,0
20241104,091100,9124313,1265,1265,1265,1265,0
20241104,091000,9124313,1265,1265,1265,1265,0
20241104,090900,9124313,1265,1265,1265,1265,0
20241104,090800,9124313,1265,1269,1269,1265,10
20241104,090700,9111657,1274,1274,1274,1274,0
20241104,090600,9111657,1274,1273,1274,1273,3000
20241104,090500,5289756,1273,1273,1273,1273,0
20241104,090400,5289756,1273,1273,1273,1273,1
20241104,090300,5288483,1273,1262,1273,1260,3001
20241104,090200,1507035,1262,1262,1262,1262,0
20241104,090100,1507035,1262,1274,1274,1262,197
20241104,090000,1258260,1252,1252,1252,1252,1005