stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241106,185800,533357001,1376,1376,1376,1376,9444
20241106,185700,533357001,1376,1376,1376,1376,0
20241106,185600,533357001,1376,1376,1376,1376,0
20241106,185500,533357001,1376,1376,1376,1376,0
20241106,185400,533357001,1376,1376,1376,1376,0
20241106,185300,533357001,1376,1376,1376,1376,0
20241106,185200,533357001,1376,1376,1376,1376,0
20241106,185100,533357001,1376,1376,1376,1376,0
20241106,185000,533357001,1376,1376,1376,1376,0
20241106,184900,533357001,1376,1376,1376,1376,0
20241106,184800,533357001,1376,1376,1376,1376,0
20241106,184700,533357001,1376,1376,1376,1376,0
20241106,184600,533357001,1376,1376,1376,1376,0
20241106,184500,533357001,1376,1376,1376,1376,0
20241106,184400,533357001,1376,1376,1376,1376,0
20241106,184300,533357001,1376,1376,1376,1376,0
20241106,184200,533357001,1376,1376,1376,1376,0
20241106,184100,533357001,1376,1376,1376,1376,0
20241106,184000,533357001,1376,1376,1376,1376,0
20241106,183900,533357001,1376,1376,1376,1376,0
20241106,183800,533357001,1376,1376,1376,1376,0
20241106,183700,533357001,1376,1376,1376,1376,0
20241106,183600,533357001,1376,1376,1376,1376,0
20241106,183500,533357001,1376,1376,1376,1376,0
20241106,183400,533357001,1376,1376,1376,1376,0
20241106,183300,533357001,1376,1376,1376,1376,0
20241106,183200,533357001,1376,1376,1376,1376,0
20241106,183100,533357001,1376,1376,1376,1376,0
20241106,183000,533357001,1376,1376,1376,1376,0
20241106,182900,533357001,1376,1376,1376,1376,0
20241106,182800,533357001,1376,1376,1376,1376,9444
20241106,182700,533357001,1376,1376,1376,1376,0
20241106,182600,533357001,1376,1376,1376,1376,0
20241106,182500,533357001,1376,1376,1376,1376,0
20241106,182400,533357001,1376,1376,1376,1376,0
20241106,182300,533357001,1376,1376,1376,1376,0
20241106,182200,533357001,1376,1376,1376,1376,0
20241106,182100,533357001,1376,1376,1376,1376,0
20241106,182000,533357001,1376,1376,1376,1376,0
20241106,181900,533357001,1376,1376,1376,1376,0
20241106,181800,533357001,1376,1376,1376,1376,0
20241106,181700,533357001,1376,1376,1376,1376,0
20241106,181600,533357001,1376,1376,1376,1376,0
20241106,181500,533357001,1376,1376,1376,1376,0
20241106,181400,533357001,1376,1376,1376,1376,0
20241106,181300,533357001,1376,1376,1376,1376,0
20241106,181200,533357001,1376,1376,1376,1376,0
20241106,181100,533357001,1376,1376,1376,1376,0
20241106,181000,533357001,1376,1376,1376,1376,0
20241106,180900,533357001,1376,1376,1376,1376,0
20241106,180800,533357001,1376,1376,1376,1376,0
20241106,180700,533357001,1376,1376,1376,1376,0
20241106,180600,533357001,1376,1376,1376,1376,0
20241106,180500,533357001,1376,1376,1376,1376,0
20241106,180400,533357001,1376,1376,1376,1376,0
20241106,180300,533357001,1376,1376,1376,1376,0
20241106,180200,533357001,1376,1376,1376,1376,0
20241106,180100,533357001,1376,1376,1376,1376,0
20241106,180000,533357001,1376,1376,1376,1376,0
20241106,175900,533357001,1376,1376,1376,1376,0
20241106,175800,533357001,1376,1376,1376,1376,9444
20241106,175700,533357001,1376,1376,1376,1376,0
20241106,175600,533357001,1376,1376,1376,1376,0
20241106,175500,533357001,1376,1376,1376,1376,0
20241106,175400,533357001,1376,1376,1376,1376,0
20241106,175300,533357001,1376,1376,1376,1376,0
20241106,175200,533357001,1376,1376,1376,1376,0
20241106,175100,533357001,1376,1376,1376,1376,0
20241106,175000,533357001,1376,1376,1376,1376,0
20241106,174900,533357001,1376,1376,1376,1376,0
20241106,174800,533357001,1376,1376,1376,1376,0
20241106,174700,533357001,1376,1376,1376,1376,0
20241106,174600,533357001,1376,1376,1376,1376,0
20241106,174500,533357001,1376,1376,1376,1376,0
20241106,174400,533357001,1376,1376,1376,1376,0
20241106,174300,533357001,1376,1376,1376,1376,0
20241106,174200,533357001,1376,1376,1376,1376,0
20241106,174100,533357001,1376,1376,1376,1376,0
20241106,174000,533357001,1376,1376,1376,1376,0
20241106,173900,533357001,1376,1376,1376,1376,0
20241106,173800,533357001,1376,1376,1376,1376,0
20241106,173700,533357001,1376,1376,1376,1376,0
20241106,173600,533357001,1376,1376,1376,1376,0
20241106,173500,533357001,1376,1376,1376,1376,0
20241106,173400,533357001,1376,1376,1376,1376,0
20241106,173300,533357001,1376,1376,1376,1376,0
20241106,173200,533357001,1376,1376,1376,1376,0
20241106,173100,533357001,1376,1376,1376,1376,0
20241106,173000,533357001,1376,1376,1376,1376,0
20241106,172900,533357001,1376,1376,1376,1376,0
20241106,172800,533357001,1376,1376,1376,1376,9444
20241106,172700,533357001,1376,1376,1376,1376,0
20241106,172600,533357001,1376,1376,1376,1376,0
20241106,172500,533357001,1376,1376,1376,1376,0
20241106,172400,533357001,1376,1376,1376,1376,0
20241106,172300,533357001,1376,1376,1376,1376,0
20241106,172200,533357001,1376,1376,1376,1376,0
20241106,172100,533357001,1376,1376,1376,1376,0
20241106,172000,533357001,1376,1376,1376,1376,0
20241106,171900,533357001,1376,1376,1376,1376,0
20241106,171800,533357001,1376,1376,1376,1376,0
20241106,171700,533357001,1376,1376,1376,1376,0
20241106,171600,533357001,1376,1376,1376,1376,0
20241106,171500,533357001,1376,1376,1376,1376,0
20241106,171400,533357001,1376,1376,1376,1376,0
20241106,171300,533357001,1376,1376,1376,1376,0
20241106,171200,533357001,1376,1376,1376,1376,0
20241106,171100,533357001,1376,1376,1376,1376,0
20241106,171000,533357001,1376,1376,1376,1376,0
20241106,170900,533357001,1376,1376,1376,1376,0
20241106,170800,533357001,1376,1376,1376,1376,0
20241106,170700,533357001,1376,1376,1376,1376,0
20241106,170600,533357001,1376,1376,1376,1376,0
20241106,170500,533357001,1376,1376,1376,1376,0
20241106,170400,533357001,1376,1376,1376,1376,0
20241106,170300,533357001,1376,1376,1376,1376,0
20241106,170200,533357001,1376,1376,1376,1376,0
20241106,170100,533357001,1376,1376,1376,1376,0
20241106,170000,533357001,1376,1376,1376,1376,0
20241106,165900,533357001,1376,1376,1376,1376,0
20241106,165800,533357001,1376,1376,1376,1376,9444
20241106,165700,533357001,1376,1376,1376,1376,0
20241106,165600,533357001,1376,1376,1376,1376,0
20241106,165500,533357001,1376,1376,1376,1376,0
20241106,165400,533357001,1376,1376,1376,1376,0
20241106,165300,533357001,1376,1376,1376,1376,0
20241106,165200,533357001,1376,1376,1376,1376,0
20241106,165100,533357001,1376,1376,1376,1376,0
20241106,165000,533357001,1376,1376,1376,1376,0
20241106,164900,533357001,1376,1376,1376,1376,0
20241106,164800,533357001,1376,1376,1376,1376,0
20241106,164700,533357001,1376,1376,1376,1376,0
20241106,164600,533357001,1376,1376,1376,1376,0
20241106,164500,533357001,1376,1376,1376,1376,0
20241106,164400,533357001,1376,1376,1376,1376,0
20241106,164300,533357001,1376,1376,1376,1376,0
20241106,164200,533357001,1376,1376,1376,1376,0
20241106,164100,533357001,1376,1376,1376,1376,0
20241106,164000,533357001,1376,1376,1376,1376,0
20241106,163900,533357001,1376,1376,1376,1376,0
20241106,163800,533357001,1376,1376,1376,1376,0
20241106,163700,533357001,1376,1376,1376,1376,0
20241106,163600,533357001,1376,1376,1376,1376,0
20241106,163500,533357001,1376,1376,1376,1376,0
20241106,163400,533357001,1376,1376,1376,1376,0
20241106,163300,533357001,1376,1376,1376,1376,0
20241106,163200,533357001,1376,1376,1376,1376,0
20241106,163100,533357001,1376,1376,1376,1376,0
20241106,163000,533357001,1376,1376,1376,1376,0
20241106,162900,533357001,1376,1376,1376,1376,0
20241106,162800,533357001,1376,1376,1376,1376,9444
20241106,162700,533357001,1376,1376,1376,1376,0
20241106,162600,533357001,1376,1376,1376,1376,0
20241106,162500,533357001,1376,1376,1376,1376,0
20241106,162400,533357001,1376,1376,1376,1376,0
20241106,162300,533357001,1376,1376,1376,1376,0
20241106,162200,533357001,1376,1376,1376,1376,0
20241106,162100,533357001,1376,1376,1376,1376,0
20241106,162000,533357001,1376,1376,1376,1376,0
20241106,161900,533357001,1376,1376,1376,1376,0
20241106,161800,533357001,1376,1376,1376,1376,0
20241106,161700,533357001,1376,1376,1376,1376,0
20241106,161600,533357001,1376,1376,1376,1376,0
20241106,161500,533357001,1376,1376,1376,1376,0
20241106,161400,533357001,1376,1376,1376,1376,0
20241106,161300,533357001,1376,1376,1376,1376,0
20241106,161200,533357001,1376,1376,1376,1376,0
20241106,161100,533357001,1376,1376,1376,1376,0
20241106,161000,533357001,1376,1376,1376,1376,0
20241106,160900,533357001,1376,1376,1376,1376,0
20241106,160800,533357001,1376,1376,1376,1376,0
20241106,160700,533357001,1376,1376,1376,1376,0
20241106,160600,533357001,1376,1376,1376,1376,0
20241106,160500,533357001,1376,1376,1376,1376,0
20241106,160400,533357001,1376,1376,1376,1376,0
20241106,160300,533357001,1376,1376,1376,1376,0
20241106,160200,533357001,1376,1376,1376,1376,0
20241106,160100,533357001,1376,1376,1376,1376,0
20241106,160000,533357001,1376,1376,1376,1376,0
20241106,155900,533357001,1376,1376,1376,1376,0
20241106,155800,533357001,1376,1376,1376,1376,9444
20241106,155700,533357001,1376,1376,1376,1376,0
20241106,155600,533357001,1376,1376,1376,1376,0
20241106,155500,533357001,1376,1376,1376,1376,0
20241106,155400,533357001,1376,1376,1376,1376,0
20241106,155300,533357001,1376,1376,1376,1376,0
20241106,155200,533357001,1376,1376,1376,1376,0
20241106,155100,533357001,1376,1376,1376,1376,0
20241106,155000,533357001,1376,1376,1376,1376,0
20241106,154900,533357001,1376,1376,1376,1376,0
20241106,154800,533357001,1376,1376,1376,1376,0
20241106,154700,533357001,1376,1376,1376,1376,0
20241106,154600,533357001,1376,1376,1376,1376,0
20241106,154500,533357001,1376,1376,1376,1376,0
20241106,154400,533357001,1376,1376,1376,1376,0
20241106,154300,533357001,1376,1376,1376,1376,0
20241106,154200,533357001,1376,1376,1376,1376,0
20241106,154100,533357001,1376,1376,1376,1376,0
20241106,154000,533357001,1376,1376,1376,1376,0
20241106,153900,533357001,1376,1376,1376,1376,0
20241106,153800,533357001,1376,1376,1376,1376,0
20241106,153700,533357001,1376,1376,1376,1376,0
20241106,153600,533357001,1376,1376,1376,1376,0
20241106,153500,533357001,1376,1376,1376,1376,0
20241106,153400,533357001,1376,1376,1376,1376,0
20241106,153300,533357001,1376,1376,1376,1376,0
20241106,153200,533357001,1376,1376,1376,1376,0
20241106,153100,533357001,1376,1376,1376,1376,0
20241106,153000,533357001,1376,1376,1376,1376,9444
20241106,152900,520362057,1376,1376,1376,1376,0
20241106,152800,520362057,1376,1376,1376,1376,0
20241106,152700,520362057,1376,1376,1376,1376,0
20241106,152600,520362057,1376,1376,1376,1376,0
20241106,152500,520362057,1376,1376,1376,1376,0
20241106,152400,520362057,1376,1376,1376,1376,0
20241106,152300,520362057,1376,1376,1376,1376,0
20241106,152200,520362057,1376,1376,1376,1376,0
20241106,152100,520362057,1376,1376,1376,1376,0
20241106,152000,520362057,1376,1376,1376,1376,0
20241106,151900,520362057,1376,1376,1376,1376,756
20241106,151800,519321801,1372,1376,1376,1372,1060
20241106,151700,517867241,1371,1377,1378,1371,4531
20241106,151600,511638992,1377,1374,1377,1374,1720
20241106,151500,509273552,1374,1377,1377,1374,2845
20241106,151400,505358987,1377,1374,1377,1373,1175
20241106,151300,503743696,1374,1375,1377,1374,771
20241106,151200,502683000,1373,1371,1375,1371,8878
20241106,151100,490489611,1371,1372,1372,1371,963
20241106,151000,489168979,1371,1371,1372,1371,1151
20241106,150900,487590653,1371,1370,1372,1370,7893
20241106,150800,476770489,1370,1369,1370,1369,2502
20241106,150700,473343712,1369,1364,1369,1364,8696
20241106,150600,461466277,1364,1364,1364,1364,600
20241106,150500,460647877,1364,1364,1364,1360,1397
20241106,150400,458742893,1365,1365,1365,1365,100
20241106,150300,458606393,1359,1359,1359,1359,0
20241106,150200,458606393,1359,1363,1369,1359,172
20241106,150100,458371783,1363,1363,1363,1363,1636
20241106,150000,456141915,1363,1363,1368,1363,553
20241106,145900,455385991,1362,1362,1362,1362,235
20241106,145800,455065921,1362,1361,1362,1361,469
20241106,145700,454427475,1353,1363,1363,1352,1568
20241106,145600,452305500,1363,1365,1365,1363,4317
20241106,145500,446412797,1365,1369,1369,1365,819
20241106,145400,445291590,1369,1369,1369,1369,100
20241106,145300,445154690,1365,1365,1365,1365,0
20241106,145200,445154690,1365,1365,1365,1365,0
20241106,145100,445154690,1365,1369,1370,1365,6023
20241106,145000,436928380,1369,1369,1369,1369,7400
20241106,144900,426797780,1369,1369,1369,1369,744
20241106,144800,425779244,1369,1352,1370,1350,30061
20241106,144700,384810330,1346,1346,1346,1346,199
20241106,144600,384542476,1352,1352,1352,1352,0
20241106,144500,384542476,1352,1350,1352,1350,888
20241106,144400,383342952,1351,1351,1351,1351,0
20241106,144300,383342952,1351,1351,1351,1351,3
20241106,144200,383338899,1342,1342,1342,1342,0
20241106,144100,383338899,1342,1342,1342,1342,0
20241106,144000,383338899,1342,1343,1343,1342,100
20241106,143900,383204698,1342,1343,1343,1342,1200
20241106,143800,381594116,1343,1343,1343,1343,0
20241106,143700,381594116,1343,1343,1343,1343,1
20241106,143600,381592773,1351,1351,1351,1351,1
20241106,143500,381591422,1341,1341,1341,1341,0
20241106,143400,381591422,1341,1341,1341,1341,32
20241106,143300,381548510,1340,1340,1340,1340,0
20241106,143200,381548510,1340,1340,1340,1340,0
20241106,143100,381548510,1340,1342,1342,1340,769
20241106,143000,380517672,1342,1342,1342,1342,0
20241106,142900,380517672,1342,1342,1342,1342,339
20241106,142800,380062734,1341,1352,1352,1340,1972
20241106,142700,377409116,1353,1353,1353,1353,7174
20241106,142600,367702694,1353,1353,1353,1353,100
20241106,142500,367567394,1353,1353,1353,1353,1500
20241106,142400,365537894,1353,1356,1356,1353,3265
20241106,142300,361120132,1354,1354,1354,1354,1
20241106,142200,361118778,1353,1353,1353,1353,3676
20241106,142100,356145150,1353,1353,1353,1353,1
20241106,142000,356143797,1352,1352,1352,1352,0
20241106,141900,356143797,1352,1352,1352,1352,214
20241106,141800,355854469,1352,1352,1352,1352,118
20241106,141700,355694933,1352,1351,1352,1351,200
20241106,141600,355424633,1351,1351,1351,1351,1412
20241106,141500,353517021,1351,1351,1351,1351,0
20241106,141400,353517021,1351,1351,1351,1351,200
20241106,141300,353246821,1351,1351,1351,1351,0
20241106,141200,353246821,1351,1356,1356,1351,3050
20241106,141100,349124567,1356,1357,1357,1356,761
20241106,141000,348092129,1358,1358,1358,1358,2283
20241106,140900,344991815,1358,1358,1358,1358,481
20241106,140800,344338617,1358,1357,1358,1357,21
20241106,140700,344310101,1357,1357,1357,1357,0
20241106,140600,344310101,1357,1360,1360,1357,156
20241106,140500,344098256,1360,1360,1360,1360,3476
20241106,140400,339370896,1360,1360,1360,1360,0
20241106,140300,339370896,1360,1360,1360,1360,5
20241106,140200,339364096,1360,1360,1360,1360,0
20241106,140100,339364096,1360,1360,1365,1360,2322
20241106,140000,336205586,1360,1365,1365,1360,758
20241106,135900,335174306,1365,1360,1365,1360,12845
20241106,135800,317705076,1360,1360,1360,1360,9
20241106,135700,317692836,1360,1360,1360,1356,227
20241106,135600,317384636,1360,1356,1360,1356,275
20241106,135500,317010984,1356,1356,1356,1356,113
20241106,135400,316857756,1360,1360,1360,1360,200
20241106,135300,316585756,1360,1360,1360,1360,300
20241106,135200,316177756,1361,1361,1361,1359,1950
20241106,135100,313525406,1368,1365,1368,1361,1704
20241106,135000,311196242,1367,1365,1368,1365,3224
20241106,134900,306788960,1368,1362,1368,1362,3622
20241106,134800,301843642,1359,1356,1362,1356,1128
20241106,134700,300310697,1356,1353,1356,1353,35
20241106,134600,300263303,1351,1348,1352,1348,1545
20241106,134500,298176361,1342,1342,1342,1341,3862
20241106,134400,292993579,1348,1348,1348,1348,9
20241106,134300,292981447,1348,1345,1348,1345,380
20241106,134200,292469460,1341,1345,1345,1341,2407
20241106,134100,289232665,1345,1345,1345,1345,0
20241106,134000,289232665,1345,1345,1345,1345,221
20241106,133900,288935420,1345,1347,1347,1345,4010
20241106,133800,283541578,1347,1347,1347,1347,5
20241106,133700,283534843,1350,1350,1350,1350,765
20241106,133600,282502093,1350,1359,1359,1350,945
20241106,133500,281225834,1359,1361,1361,1359,253
20241106,133400,280881865,1361,1344,1362,1344,26673
20241106,133300,244788726,1343,1339,1343,1339,2666
20241106,133200,241215446,1339,1339,1339,1339,0
20241106,133100,241215446,1339,1330,1339,1330,1365
20241106,133000,239389881,1330,1328,1330,1328,401
20241106,132900,238856553,1327,1327,1327,1327,2
20241106,132800,238853899,1327,1327,1327,1327,0
20241106,132700,238853899,1327,1329,1329,1327,930
20241106,132600,237619387,1336,1336,1336,1336,0
20241106,132500,237619387,1336,1336,1336,1336,0
20241106,132400,237619387,1336,1336,1336,1336,930
20241106,132300,236376907,1329,1329,1329,1329,10
20241106,132200,236363617,1329,1329,1329,1329,0
20241106,132100,236363617,1329,1329,1329,1329,0
20241106,132000,236363617,1329,1329,1329,1329,0
20241106,131900,236363617,1329,1329,1329,1329,0
20241106,131800,236363617,1329,1329,1329,1329,500
20241106,131700,235699117,1337,1337,1337,1337,100
20241106,131600,235565417,1337,1337,1337,1337,100
20241106,131500,235431717,1336,1336,1336,1336,16
20241106,131400,235410341,1337,1335,1337,1326,1000
20241106,131300,234074845,1326,1326,1326,1326,15
20241106,131200,234054955,1326,1326,1326,1326,63
20241106,131100,233971417,1324,1324,1324,1324,0
20241106,131000,233971417,1324,1324,1324,1324,20
20241106,130900,233944937,1335,1335,1335,1335,310
20241106,130800,233531087,1335,1335,1335,1335,0
20241106,130700,233531087,1335,1335,1335,1335,313
20241106,130600,233113232,1335,1335,1335,1335,0
20241106,130500,233113232,1335,1334,1335,1334,200
20241106,130400,232846332,1333,1332,1333,1332,100
20241106,130300,232713039,1325,1325,1325,1325,247
20241106,130200,232385764,1323,1330,1330,1323,2388
20241106,130100,229219220,1328,1328,1328,1328,0
20241106,130000,229219220,1328,1328,1328,1328,0
20241106,125900,229219220,1328,1328,1328,1328,0
20241106,125800,229219220,1328,1328,1328,1328,0
20241106,125700,229219220,1328,1328,1328,1328,1
20241106,125600,229217892,1328,1328,1328,1328,0
20241106,125500,229217892,1328,1328,1328,1328,1590
20241106,125400,227106372,1328,1328,1328,1328,100
20241106,125300,226973572,1328,1328,1328,1328,0
20241106,125200,226973572,1328,1328,1328,1328,111
20241106,125100,226826164,1328,1337,1337,1328,685
20241106,125000,225910409,1328,1328,1328,1328,0
20241106,124900,225910409,1328,1328,1328,1328,0
20241106,124800,225910409,1328,1329,1329,1328,200
20241106,124700,225644800,1329,1329,1329,1329,1500
20241106,124600,223651300,1329,1328,1329,1328,1023
20241106,124500,222292683,1327,1329,1329,1327,1096
20241106,124400,220836199,1327,1337,1337,1327,733
20241106,124300,219861805,1337,1337,1337,1331,1125
20241106,124200,218359678,1337,1336,1337,1336,55
20241106,124100,218286148,1336,1336,1336,1336,0
20241106,124000,218286148,1336,1336,1336,1336,547
20241106,123900,217555356,1337,1337,1337,1337,879
20241106,123800,216380133,1336,1336,1336,1336,3318
20241106,123700,211947285,1336,1336,1336,1336,4588
20241106,123600,205817717,1344,1343,1344,1343,1294
20241106,123500,204079544,1344,1337,1345,1337,930
20241106,123400,202831683,1337,1334,1337,1334,1150
20241106,123300,201295331,1330,1330,1330,1330,1000
20241106,123200,199965331,1336,1336,1336,1336,100
20241106,123100,199831731,1336,1336,1336,1336,10
20241106,123000,199818371,1335,1334,1335,1331,257
20241106,122900,199475530,1334,1337,1337,1334,1110
20241106,122800,197991775,1337,1337,1337,1337,10
20241106,122700,197978405,1337,1337,1337,1337,3
20241106,122600,197974394,1333,1333,1333,1333,1537
20241106,122500,195925573,1333,1333,1333,1333,1
20241106,122400,195924240,1330,1332,1333,1330,1095
20241106,122300,194465168,1331,1331,1331,1331,0
20241106,122200,194465168,1331,1329,1331,1329,45
20241106,122100,194405337,1331,1331,1331,1331,0
20241106,122000,194405337,1331,1331,1331,1331,0
20241106,121900,194405337,1331,1331,1331,1331,287
20241106,121800,194023340,1333,1333,1333,1333,28
20241106,121700,193986016,1338,1338,1338,1338,0
20241106,121600,193986016,1338,1338,1338,1338,0
20241106,121500,193986016,1338,1338,1338,1338,0
20241106,121400,193986016,1338,1338,1338,1335,49
20241106,121300,193920457,1338,1338,1338,1338,0
20241106,121200,193920457,1338,1338,1338,1338,1000
20241106,121100,192582457,1338,1338,1338,1338,1
20241106,121000,192581119,1341,1341,1341,1341,11
20241106,120900,192566368,1341,1341,1341,1341,43
20241106,120800,192508705,1348,1348,1348,1348,0
20241106,120700,192508705,1348,1341,1350,1341,809
20241106,120600,191417321,1345,1350,1350,1345,2261
20241106,120500,188376241,1350,1350,1350,1350,5352
20241106,120400,181151041,1350,1349,1350,1349,3685
20241106,120300,176176797,1343,1343,1350,1341,8005
20241106,120200,165382999,1341,1339,1341,1339,2085
20241106,120100,162588792,1337,1318,1338,1318,3292
20241106,120000,158204467,1318,1317,1318,1317,296
20241106,115900,157814415,1318,1314,1318,1314,309
20241106,115800,157407989,1314,1314,1314,1314,102
20241106,115700,157273961,1318,1318,1318,1318,0
20241106,115600,157273961,1318,1318,1318,1318,0
20241106,115500,157273961,1318,1318,1318,1318,0
20241106,115400,157273961,1318,1318,1318,1318,0
20241106,115300,157273961,1318,1318,1318,1318,2859
20241106,115200,153505799,1318,1318,1318,1318,0
20241106,115100,153505799,1318,1318,1318,1318,0
20241106,115000,153505799,1318,1318,1318,1318,23
20241106,114900,153475485,1318,1318,1318,1318,10
20241106,114800,153462305,1318,1318,1318,1318,0
20241106,114700,153462305,1318,1318,1318,1318,0
20241106,114600,153462305,1318,1318,1318,1318,3
20241106,114500,153458351,1318,1318,1318,1318,1
20241106,114400,153457033,1310,1310,1310,1310,0
20241106,114300,153457033,1310,1310,1310,1310,0
20241106,114200,153457033,1310,1310,1310,1310,0
20241106,114100,153457033,1310,1310,1310,1310,0
20241106,114000,153457033,1310,1317,1319,1310,3439
20241106,113900,148924141,1309,1309,1309,1309,0
20241106,113800,148924141,1309,1309,1309,1309,437
20241106,113700,148352108,1309,1309,1309,1309,72
20241106,113600,148257860,1305,1310,1310,1305,5739
20241106,113500,140752749,1315,1315,1315,1315,0
20241106,113400,140752749,1315,1315,1315,1315,0
20241106,113300,140752749,1315,1315,1315,1315,0
20241106,113200,140752749,1315,1315,1315,1315,336
20241106,113100,140310909,1319,1319,1319,1319,0
20241106,113000,140310909,1319,1319,1319,1319,2153
20241106,112900,137471102,1319,1319,1319,1319,0
20241106,112800,137471102,1319,1319,1319,1319,0
20241106,112700,137471102,1319,1319,1319,1319,0
20241106,112600,137471102,1319,1319,1319,1319,1
20241106,112500,137469783,1308,1315,1315,1308,5274
20241106,112400,130550590,1318,1318,1318,1318,3458
20241106,112300,125992946,1318,1318,1318,1318,0
20241106,112200,125992946,1318,1318,1318,1318,100
20241106,112100,125861146,1322,1322,1322,1320,3
20241106,112000,125857182,1318,1318,1318,1318,0
20241106,111900,125857182,1318,1318,1318,1318,0
20241106,111800,125857182,1318,1318,1318,1318,0
20241106,111700,125857182,1318,1315,1318,1315,495
20241106,111600,125206251,1315,1317,1317,1315,500
20241106,111500,124548469,1318,1318,1318,1318,52
20241106,111400,124479933,1319,1319,1319,1319,0
20241106,111300,124479933,1319,1319,1319,1319,51
20241106,111200,124412664,1320,1320,1320,1320,0
20241106,111100,124412664,1320,1320,1320,1320,0
20241106,111000,124412664,1320,1320,1320,1320,70
20241106,110900,124320264,1321,1321,1321,1321,0
20241106,110800,124320264,1321,1321,1321,1321,521
20241106,110700,123632023,1321,1321,1321,1321,120
20241106,110600,123473503,1325,1325,1325,1325,0
20241106,110500,123473503,1325,1325,1325,1325,0
20241106,110400,123473503,1325,1325,1325,1325,0
20241106,110300,123473503,1325,1325,1325,1325,0
20241106,110200,123473503,1325,1325,1325,1325,0
20241106,110100,123473503,1325,1325,1325,1325,1
20241106,110000,123472178,1320,1321,1321,1320,804
20241106,105900,122410890,1321,1321,1321,1321,150
20241106,105800,122212740,1322,1322,1322,1322,0
20241106,105700,122212740,1322,1322,1322,1322,0
20241106,105600,122212740,1322,1322,1322,1322,80
20241106,105500,122106980,1330,1330,1330,1330,0
20241106,105400,122106980,1330,1330,1330,1330,0
20241106,105300,122106980,1330,1330,1330,1330,0
20241106,105200,122106980,1330,1330,1330,1330,0
20241106,105100,122106980,1330,1330,1330,1330,0
20241106,105000,122106980,1330,1330,1330,1330,100
20241106,104900,121973980,1330,1330,1330,1330,0
20241106,104800,121973980,1330,1330,1330,1330,0
20241106,104700,121973980,1330,1330,1330,1330,0
20241106,104600,121973980,1330,1328,1330,1328,53
20241106,104500,121903590,1328,1328,1328,1328,0
20241106,104400,121903590,1328,1326,1328,1326,240
20241106,104300,121585220,1323,1331,1331,1321,659
20241106,104200,120714295,1331,1331,1331,1331,1
20241106,104100,120712964,1336,1336,1336,1336,0
20241106,104000,120712964,1336,1336,1336,1336,0
20241106,103900,120712964,1336,1336,1336,1336,0
20241106,103800,120712964,1336,1336,1336,1336,1
20241106,103700,120711628,1332,1332,1332,1332,0
20241106,103600,120711628,1332,1332,1332,1332,1
20241106,103500,120710296,1338,1338,1338,1338,0
20241106,103400,120710296,1338,1338,1338,1338,0
20241106,103300,120710296,1338,1338,1338,1338,7
20241106,103200,120700930,1332,1332,1332,1332,0
20241106,103100,120700930,1332,1334,1350,1332,1011
20241106,103000,119352214,1333,1324,1333,1324,377
20241106,102900,118850733,1323,1323,1323,1323,0
20241106,102800,118850733,1323,1323,1323,1323,1
20241106,102700,118849410,1321,1334,1334,1321,3253
20241106,102600,114542716,1335,1336,1336,1335,768
20241106,102500,113516816,1338,1342,1342,1338,819
20241106,102400,112417723,1350,1350,1350,1350,10
20241106,102300,112404223,1352,1352,1352,1352,0
20241106,102200,112404223,1352,1352,1352,1352,0
20241106,102100,112404223,1352,1352,1352,1352,0
20241106,102000,112404223,1352,1352,1352,1352,0
20241106,101900,112404223,1352,1352,1352,1352,0
20241106,101800,112404223,1352,1352,1352,1352,5
20241106,101700,112397463,1352,1352,1352,1352,70
20241106,101600,112302823,1352,1352,1352,1352,21
20241106,101500,112274431,1352,1352,1352,1352,96
20241106,101400,112144639,1352,1350,1352,1350,4000
20241106,101300,106736841,1353,1353,1353,1353,0
20241106,101200,106736841,1353,1353,1353,1353,0
20241106,101100,106736841,1353,1353,1353,1353,0
20241106,101000,106736841,1353,1353,1353,1353,2596
20241106,100900,103224453,1350,1344,1350,1344,20946
20241106,100800,74950276,1342,1339,1343,1339,4821
20241106,100700,68486425,1339,1337,1339,1337,112
20241106,100600,68336657,1338,1338,1338,1338,144
20241106,100500,68143985,1335,1335,1335,1335,1250
20241106,100400,66475235,1339,1339,1339,1339,0
20241106,100300,66475235,1339,1340,1340,1331,62
20241106,100200,66392535,1331,1332,1332,1331,116
20241106,100100,66238129,1343,1334,1350,1328,15014
20241106,100000,46013424,1335,1335,1335,1335,0
20241106,095900,46013424,1335,1335,1335,1335,0
20241106,095800,46013424,1335,1335,1335,1335,1308
20241106,095700,44267244,1335,1335,1335,1335,1517
20241106,095600,42242049,1335,1335,1335,1335,1
20241106,095500,42240714,1330,1330,1330,1330,10
20241106,095400,42227414,1329,1326,1333,1326,8298
20241106,095300,31198554,1326,1326,1326,1326,90
20241106,095200,31079214,1326,1326,1326,1326,0
20241106,095100,31079214,1326,1324,1326,1324,279
20241106,095000,30709527,1323,1323,1323,1323,1290
20241106,094900,29002857,1323,1322,1323,1322,2565
20241106,094800,25609467,1321,1321,1321,1321,513
20241106,094700,24931794,1321,1321,1321,1321,15
20241106,094600,24911979,1321,1321,1321,1321,539
20241106,094500,24199960,1320,1319,1320,1319,1990
20241106,094400,21575123,1318,1318,1318,1318,1189
20241106,094300,20008021,1318,1318,1318,1318,343
20241106,094200,19555947,1317,1315,1317,1315,512
20241106,094100,18881676,1317,1317,1317,1317,0
20241106,094000,18881676,1317,1317,1317,1317,11
20241106,093900,18867189,1317,1317,1317,1317,1
20241106,093800,18865872,1318,1318,1318,1318,0
20241106,093700,18865872,1318,1318,1318,1318,0
20241106,093600,18865872,1318,1318,1318,1318,1
20241106,093500,18864554,1318,1318,1318,1318,0
20241106,093400,18864554,1318,1318,1318,1318,1
20241106,093300,18863236,1319,1312,1319,1311,83
20241106,093200,18754331,1319,1319,1319,1319,0
20241106,093100,18754331,1319,1319,1319,1319,0
20241106,093000,18754331,1319,1318,1319,1318,310
20241106,092900,18345741,1318,1318,1318,1318,0
20241106,092800,18345741,1318,1318,1318,1318,0
20241106,092700,18345741,1318,1318,1318,1318,0
20241106,092600,18345741,1318,1318,1318,1318,0
20241106,092500,18345741,1318,1318,1318,1318,1
20241106,092400,18344423,1313,1313,1313,1313,330
20241106,092300,17911133,1319,1319,1319,1319,0
20241106,092200,17911133,1319,1320,1320,1313,8
20241106,092100,17900592,1313,1319,1319,1313,3827
20241106,092000,12874547,1319,1319,1319,1319,6
20241106,091900,12866633,1318,1318,1318,1318,296
20241106,091800,12476505,1318,1318,1318,1318,1
20241106,091700,12475187,1317,1317,1317,1317,1410
20241106,091600,10618217,1317,1311,1317,1311,758
20241106,091500,9623635,1311,1310,1311,1310,201
20241106,091400,9360224,1310,1310,1310,1310,320
20241106,091300,8941024,1312,1312,1312,1312,1
20241106,091200,8939712,1310,1310,1310,1310,0
20241106,091100,8939712,1310,1309,1310,1309,1097
20241106,091000,7503132,1307,1305,1307,1305,942
20241106,090900,6272538,1307,1309,1309,1307,1117
20241106,090800,4811151,1311,1312,1312,1311,1267
20241106,090700,3149613,1313,1313,1313,1313,1
20241106,090600,3148300,1313,1313,1313,1313,1
20241106,090500,3146987,1313,1317,1317,1313,1001
20241106,090400,1832668,1318,1319,1319,1318,239
20241106,090300,1517628,1319,1319,1319,1319,13
20241106,090200,1500481,1319,1319,1319,1319,1
20241106,090100,1499162,1320,1320,1320,1320,1
20241106,090000,1497842,1320,1320,1321,1320,1134