stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241108,185800,77166922,1318,1318,1318,1318,1400
20241108,185700,77166922,1318,1318,1318,1318,0
20241108,185600,77166922,1318,1318,1318,1318,0
20241108,185500,77166922,1318,1318,1318,1318,0
20241108,185400,77166922,1318,1318,1318,1318,0
20241108,185300,77166922,1318,1318,1318,1318,0
20241108,185200,77166922,1318,1318,1318,1318,0
20241108,185100,77166922,1318,1318,1318,1318,0
20241108,185000,77166922,1318,1318,1318,1318,0
20241108,184900,77166922,1318,1318,1318,1318,0
20241108,184800,77166922,1318,1318,1318,1318,0
20241108,184700,77166922,1318,1318,1318,1318,0
20241108,184600,77166922,1318,1318,1318,1318,0
20241108,184500,77166922,1318,1318,1318,1318,0
20241108,184400,77166922,1318,1318,1318,1318,0
20241108,184300,77166922,1318,1318,1318,1318,0
20241108,184200,77166922,1318,1318,1318,1318,0
20241108,184100,77166922,1318,1318,1318,1318,0
20241108,184000,77166922,1318,1318,1318,1318,0
20241108,183900,77166922,1318,1318,1318,1318,0
20241108,183800,77166922,1318,1318,1318,1318,0
20241108,183700,77166922,1318,1318,1318,1318,0
20241108,183600,77166922,1318,1318,1318,1318,0
20241108,183500,77166922,1318,1318,1318,1318,0
20241108,183400,77166922,1318,1318,1318,1318,0
20241108,183300,77166922,1318,1318,1318,1318,0
20241108,183200,77166922,1318,1318,1318,1318,0
20241108,183100,77166922,1318,1318,1318,1318,0
20241108,183000,77166922,1318,1318,1318,1318,0
20241108,182900,77166922,1318,1318,1318,1318,0
20241108,182800,77166922,1318,1318,1318,1318,1400
20241108,182700,77166922,1318,1318,1318,1318,0
20241108,182600,77166922,1318,1318,1318,1318,0
20241108,182500,77166922,1318,1318,1318,1318,0
20241108,182400,77166922,1318,1318,1318,1318,0
20241108,182300,77166922,1318,1318,1318,1318,0
20241108,182200,77166922,1318,1318,1318,1318,0
20241108,182100,77166922,1318,1318,1318,1318,0
20241108,182000,77166922,1318,1318,1318,1318,0
20241108,181900,77166922,1318,1318,1318,1318,0
20241108,181800,77166922,1318,1318,1318,1318,0
20241108,181700,77166922,1318,1318,1318,1318,0
20241108,181600,77166922,1318,1318,1318,1318,0
20241108,181500,77166922,1318,1318,1318,1318,0
20241108,181400,77166922,1318,1318,1318,1318,0
20241108,181300,77166922,1318,1318,1318,1318,0
20241108,181200,77166922,1318,1318,1318,1318,0
20241108,181100,77166922,1318,1318,1318,1318,0
20241108,181000,77166922,1318,1318,1318,1318,0
20241108,180900,77166922,1318,1318,1318,1318,0
20241108,180800,77166922,1318,1318,1318,1318,0
20241108,180700,77166922,1318,1318,1318,1318,0
20241108,180600,77166922,1318,1318,1318,1318,0
20241108,180500,77166922,1318,1318,1318,1318,0
20241108,180400,77166922,1318,1318,1318,1318,0
20241108,180300,77166922,1318,1318,1318,1318,0
20241108,180200,77166922,1318,1318,1318,1318,0
20241108,180100,77166922,1318,1318,1318,1318,0
20241108,180000,77166922,1318,1318,1318,1318,0
20241108,175900,77166922,1318,1318,1318,1318,0
20241108,175800,77166922,1318,1318,1318,1318,1400
20241108,175700,77166922,1318,1318,1318,1318,0
20241108,175600,77166922,1318,1318,1318,1318,0
20241108,175500,77166922,1318,1318,1318,1318,0
20241108,175400,77166922,1318,1318,1318,1318,0
20241108,175300,77166922,1318,1318,1318,1318,0
20241108,175200,77166922,1318,1318,1318,1318,0
20241108,175100,77166922,1318,1318,1318,1318,0
20241108,175000,77166922,1318,1318,1318,1318,0
20241108,174900,77166922,1318,1318,1318,1318,0
20241108,174800,77166922,1318,1318,1318,1318,0
20241108,174700,77166922,1318,1318,1318,1318,0
20241108,174600,77166922,1318,1318,1318,1318,0
20241108,174500,77166922,1318,1318,1318,1318,0
20241108,174400,77166922,1318,1318,1318,1318,0
20241108,174300,77166922,1318,1318,1318,1318,0
20241108,174200,77166922,1318,1318,1318,1318,0
20241108,174100,77166922,1318,1318,1318,1318,0
20241108,174000,77166922,1318,1318,1318,1318,0
20241108,173900,77166922,1318,1318,1318,1318,0
20241108,173800,77166922,1318,1318,1318,1318,0
20241108,173700,77166922,1318,1318,1318,1318,0
20241108,173600,77166922,1318,1318,1318,1318,0
20241108,173500,77166922,1318,1318,1318,1318,0
20241108,173400,77166922,1318,1318,1318,1318,0
20241108,173300,77166922,1318,1318,1318,1318,0
20241108,173200,77166922,1318,1318,1318,1318,0
20241108,173100,77166922,1318,1318,1318,1318,0
20241108,173000,77166922,1318,1318,1318,1318,0
20241108,172900,77166922,1318,1318,1318,1318,0
20241108,172800,77166922,1318,1318,1318,1318,1400
20241108,172700,77166922,1318,1318,1318,1318,0
20241108,172600,77166922,1318,1318,1318,1318,0
20241108,172500,77166922,1318,1318,1318,1318,0
20241108,172400,77166922,1318,1318,1318,1318,0
20241108,172300,77166922,1318,1318,1318,1318,0
20241108,172200,77166922,1318,1318,1318,1318,0
20241108,172100,77166922,1318,1318,1318,1318,0
20241108,172000,77166922,1318,1318,1318,1318,0
20241108,171900,77166922,1318,1318,1318,1318,0
20241108,171800,77166922,1318,1318,1318,1318,0
20241108,171700,77166922,1318,1318,1318,1318,0
20241108,171600,77166922,1318,1318,1318,1318,0
20241108,171500,77166922,1318,1318,1318,1318,0
20241108,171400,77166922,1318,1318,1318,1318,0
20241108,171300,77166922,1318,1318,1318,1318,0
20241108,171200,77166922,1318,1318,1318,1318,0
20241108,171100,77166922,1318,1318,1318,1318,0
20241108,171000,77166922,1318,1318,1318,1318,0
20241108,170900,77166922,1318,1318,1318,1318,0
20241108,170800,77166922,1318,1318,1318,1318,0
20241108,170700,77166922,1318,1318,1318,1318,0
20241108,170600,77166922,1318,1318,1318,1318,0
20241108,170500,77166922,1318,1318,1318,1318,0
20241108,170400,77166922,1318,1318,1318,1318,0
20241108,170300,77166922,1318,1318,1318,1318,0
20241108,170200,77166922,1318,1318,1318,1318,0
20241108,170100,77166922,1318,1318,1318,1318,0
20241108,170000,77166922,1318,1318,1318,1318,0
20241108,165900,77166922,1318,1318,1318,1318,0
20241108,165800,77166922,1318,1318,1318,1318,1400
20241108,165700,77166922,1318,1318,1318,1318,0
20241108,165600,77166922,1318,1318,1318,1318,0
20241108,165500,77166922,1318,1318,1318,1318,0
20241108,165400,77166922,1318,1318,1318,1318,0
20241108,165300,77166922,1318,1318,1318,1318,0
20241108,165200,77166922,1318,1318,1318,1318,0
20241108,165100,77166922,1318,1318,1318,1318,0
20241108,165000,77166922,1318,1318,1318,1318,0
20241108,164900,77166922,1318,1318,1318,1318,0
20241108,164800,77166922,1318,1318,1318,1318,0
20241108,164700,77166922,1318,1318,1318,1318,0
20241108,164600,77166922,1318,1318,1318,1318,0
20241108,164500,77166922,1318,1318,1318,1318,0
20241108,164400,77166922,1318,1318,1318,1318,0
20241108,164300,77166922,1318,1318,1318,1318,0
20241108,164200,77166922,1318,1318,1318,1318,0
20241108,164100,77166922,1318,1318,1318,1318,0
20241108,164000,77166922,1318,1318,1318,1318,0
20241108,163900,77166922,1318,1318,1318,1318,0
20241108,163800,77166922,1318,1318,1318,1318,0
20241108,163700,77166922,1318,1318,1318,1318,0
20241108,163600,77166922,1318,1318,1318,1318,0
20241108,163500,77166922,1318,1318,1318,1318,0
20241108,163400,77166922,1318,1318,1318,1318,0
20241108,163300,77166922,1318,1318,1318,1318,0
20241108,163200,77166922,1318,1318,1318,1318,0
20241108,163100,77166922,1318,1318,1318,1318,0
20241108,163000,77166922,1318,1318,1318,1318,0
20241108,162900,77166922,1318,1318,1318,1318,0
20241108,162800,77166922,1318,1318,1318,1318,1400
20241108,162700,77166922,1318,1318,1318,1318,0
20241108,162600,77166922,1318,1318,1318,1318,0
20241108,162500,77166922,1318,1318,1318,1318,0
20241108,162400,77166922,1318,1318,1318,1318,0
20241108,162300,77166922,1318,1318,1318,1318,0
20241108,162200,77166922,1318,1318,1318,1318,0
20241108,162100,77166922,1318,1318,1318,1318,0
20241108,162000,77166922,1318,1318,1318,1318,0
20241108,161900,77166922,1318,1318,1318,1318,0
20241108,161800,77166922,1318,1318,1318,1318,0
20241108,161700,77166922,1318,1318,1318,1318,0
20241108,161600,77166922,1318,1318,1318,1318,0
20241108,161500,77166922,1318,1318,1318,1318,0
20241108,161400,77166922,1318,1318,1318,1318,0
20241108,161300,77166922,1318,1318,1318,1318,0
20241108,161200,77166922,1318,1318,1318,1318,0
20241108,161100,77166922,1318,1318,1318,1318,0
20241108,161000,77166922,1318,1318,1318,1318,0
20241108,160900,77166922,1318,1318,1318,1318,0
20241108,160800,77166922,1318,1318,1318,1318,0
20241108,160700,77166922,1318,1318,1318,1318,0
20241108,160600,77166922,1318,1318,1318,1318,0
20241108,160500,77166922,1318,1318,1318,1318,0
20241108,160400,77166922,1318,1318,1318,1318,0
20241108,160300,77166922,1318,1318,1318,1318,0
20241108,160200,77166922,1318,1318,1318,1318,0
20241108,160100,77166922,1318,1318,1318,1318,0
20241108,160000,77166922,1318,1318,1318,1318,0
20241108,155900,77166922,1318,1318,1318,1318,0
20241108,155800,77166922,1318,1318,1318,1318,1400
20241108,155700,77166922,1318,1318,1318,1318,0
20241108,155600,77166922,1318,1318,1318,1318,0
20241108,155500,77166922,1318,1318,1318,1318,0
20241108,155400,77166922,1318,1318,1318,1318,0
20241108,155300,77166922,1318,1318,1318,1318,0
20241108,155200,77166922,1318,1318,1318,1318,0
20241108,155100,77166922,1318,1318,1318,1318,0
20241108,155000,77166922,1318,1318,1318,1318,0
20241108,154900,77166922,1318,1318,1318,1318,0
20241108,154800,77166922,1318,1318,1318,1318,0
20241108,154700,77166922,1318,1318,1318,1318,0
20241108,154600,77166922,1318,1318,1318,1318,0
20241108,154500,77166922,1318,1318,1318,1318,0
20241108,154400,77166922,1318,1318,1318,1318,0
20241108,154300,77166922,1318,1318,1318,1318,0
20241108,154200,77166922,1318,1318,1318,1318,0
20241108,154100,77166922,1318,1318,1318,1318,0
20241108,154000,77166922,1318,1318,1318,1318,0
20241108,153900,77166922,1318,1318,1318,1318,0
20241108,153800,77166922,1318,1318,1318,1318,0
20241108,153700,77166922,1318,1318,1318,1318,0
20241108,153600,77166922,1318,1318,1318,1318,0
20241108,153500,77166922,1318,1318,1318,1318,0
20241108,153400,77166922,1318,1318,1318,1318,0
20241108,153300,77166922,1318,1318,1318,1318,0
20241108,153200,77166922,1318,1318,1318,1318,0
20241108,153100,77166922,1318,1318,1318,1318,0
20241108,153000,77166922,1318,1318,1318,1318,1400
20241108,152900,75321722,1320,1320,1320,1320,0
20241108,152800,75321722,1320,1320,1320,1320,0
20241108,152700,75321722,1320,1320,1320,1320,0
20241108,152600,75321722,1320,1320,1320,1320,0
20241108,152500,75321722,1320,1320,1320,1320,0
20241108,152400,75321722,1320,1320,1320,1320,0
20241108,152300,75321722,1320,1320,1320,1320,0
20241108,152200,75321722,1320,1320,1320,1320,0
20241108,152100,75321722,1320,1320,1320,1320,0
20241108,152000,75321722,1320,1320,1320,1320,0
20241108,151900,75321722,1320,1320,1320,1320,500
20241108,151800,74661722,1320,1320,1320,1320,74
20241108,151700,74564042,1320,1320,1320,1320,0
20241108,151600,74564042,1320,1321,1321,1320,103
20241108,151500,74427982,1321,1321,1321,1321,81
20241108,151400,74320981,1320,1320,1320,1320,23
20241108,151300,74290621,1323,1323,1323,1323,0
20241108,151200,74290621,1323,1323,1323,1323,0
20241108,151100,74290621,1323,1323,1323,1323,0
20241108,151000,74290621,1323,1323,1323,1323,0
20241108,150900,74290621,1323,1323,1323,1323,0
20241108,150800,74290621,1323,1320,1323,1316,1872
20241108,150700,71826362,1322,1322,1322,1322,0
20241108,150600,71826362,1322,1322,1322,1322,300
20241108,150500,71429762,1322,1322,1322,1322,100
20241108,150400,71297562,1322,1322,1322,1322,0
20241108,150300,71297562,1322,1322,1322,1322,0
20241108,150200,71297562,1322,1322,1322,1322,603
20241108,150100,70500396,1322,1322,1322,1322,1
20241108,150000,70499074,1317,1317,1317,1317,98
20241108,145900,70370008,1317,1317,1317,1317,1
20241108,145800,70368691,1315,1315,1315,1315,0
20241108,145700,70368691,1315,1315,1315,1315,0
20241108,145600,70368691,1315,1315,1315,1315,2066
20241108,145500,67651901,1318,1318,1318,1318,0
20241108,145400,67651901,1318,1318,1318,1318,0
20241108,145300,67651901,1318,1318,1318,1318,1
20241108,145200,67650583,1316,1316,1316,1316,0
20241108,145100,67650583,1316,1316,1316,1316,19
20241108,145000,67625579,1317,1317,1317,1317,97
20241108,144900,67497830,1319,1319,1319,1319,0
20241108,144800,67497830,1319,1319,1319,1319,0
20241108,144700,67497830,1319,1319,1319,1319,3
20241108,144600,67493873,1320,1320,1320,1320,3
20241108,144500,67489913,1323,1323,1323,1323,0
20241108,144400,67489913,1323,1323,1323,1323,0
20241108,144300,67489913,1323,1323,1323,1323,0
20241108,144200,67489913,1323,1323,1323,1323,0
20241108,144100,67489913,1323,1323,1323,1323,0
20241108,144000,67489913,1323,1323,1323,1323,0
20241108,143900,67489913,1323,1323,1323,1323,0
20241108,143800,67489913,1323,1323,1323,1323,0
20241108,143700,67489913,1323,1323,1323,1323,0
20241108,143600,67489913,1323,1323,1323,1323,0
20241108,143500,67489913,1323,1323,1323,1323,0
20241108,143400,67489913,1323,1323,1323,1323,0
20241108,143300,67489913,1323,1323,1323,1323,0
20241108,143200,67489913,1323,1323,1323,1323,1
20241108,143100,67488590,1315,1315,1315,1315,0
20241108,143000,67488590,1315,1320,1320,1315,1600
20241108,142900,65380671,1323,1323,1323,1323,0
20241108,142800,65380671,1323,1319,1323,1319,3600
20241108,142700,60622879,1318,1318,1318,1318,52
20241108,142600,60554343,1319,1319,1319,1319,0
20241108,142500,60554343,1319,1319,1319,1319,50
20241108,142400,60488393,1319,1319,1319,1319,4
20241108,142300,60483117,1319,1319,1319,1319,0
20241108,142200,60483117,1319,1319,1319,1319,0
20241108,142100,60483117,1319,1319,1319,1319,0
20241108,142000,60483117,1319,1319,1319,1319,0
20241108,141900,60483117,1319,1319,1319,1319,0
20241108,141800,60483117,1319,1319,1319,1318,65
20241108,141700,60397397,1322,1322,1322,1322,1112
20241108,141600,58927333,1322,1319,1322,1319,103
20241108,141500,58791369,1319,1320,1320,1319,100
20241108,141400,58659464,1320,1320,1320,1320,0
20241108,141300,58659464,1320,1322,1322,1320,5655
20241108,141200,51190580,1323,1323,1323,1323,0
20241108,141100,51190580,1323,1323,1323,1323,729
20241108,141000,50226113,1323,1323,1323,1323,0
20241108,140900,50226113,1323,1323,1323,1323,0
20241108,140800,50226113,1323,1323,1323,1323,100
20241108,140700,50093813,1332,1332,1332,1332,0
20241108,140600,50093813,1332,1332,1332,1332,0
20241108,140500,50093813,1332,1332,1332,1332,0
20241108,140400,50093813,1332,1332,1332,1332,0
20241108,140300,50093813,1332,1332,1332,1332,0
20241108,140200,50093813,1332,1332,1332,1332,0
20241108,140100,50093813,1332,1332,1332,1332,0
20241108,140000,50093813,1332,1332,1332,1332,0
20241108,135900,50093813,1332,1332,1332,1332,0
20241108,135800,50093813,1332,1332,1332,1332,0
20241108,135700,50093813,1332,1332,1332,1332,0
20241108,135600,50093813,1332,1332,1332,1332,1
20241108,135500,50092481,1323,1323,1323,1323,0
20241108,135400,50092481,1323,1323,1323,1323,0
20241108,135300,50092481,1323,1323,1323,1323,0
20241108,135200,50092481,1323,1323,1323,1323,200
20241108,135100,49827881,1323,1325,1325,1323,444
20241108,135000,49240413,1325,1325,1325,1325,0
20241108,134900,49240413,1325,1325,1325,1325,300
20241108,134800,48842913,1333,1333,1333,1333,0
20241108,134700,48842913,1333,1333,1333,1333,0
20241108,134600,48842913,1333,1333,1333,1333,0
20241108,134500,48842913,1333,1333,1333,1333,0
20241108,134400,48842913,1333,1333,1333,1333,0
20241108,134300,48842913,1333,1333,1333,1333,7
20241108,134200,48833582,1333,1333,1333,1333,0
20241108,134100,48833582,1333,1333,1333,1333,10
20241108,134000,48820252,1333,1333,1333,1333,100
20241108,133900,48686952,1333,1333,1333,1333,1
20241108,133800,48685619,1323,1323,1323,1323,0
20241108,133700,48685619,1323,1323,1323,1323,0
20241108,133600,48685619,1323,1323,1323,1323,19
20241108,133500,48660482,1334,1334,1334,1334,120
20241108,133400,48500402,1334,1334,1334,1334,0
20241108,133300,48500402,1334,1334,1334,1334,165
20241108,133200,48280292,1334,1334,1334,1334,2
20241108,133100,48277624,1333,1333,1333,1333,0
20241108,133000,48277624,1333,1332,1333,1332,1000
20241108,132900,46945127,1322,1322,1322,1322,0
20241108,132800,46945127,1322,1322,1322,1322,0
20241108,132700,46945127,1322,1322,1322,1322,0
20241108,132600,46945127,1322,1323,1323,1322,4
20241108,132500,46939838,1322,1322,1322,1322,0
20241108,132400,46939838,1322,1323,1323,1322,180
20241108,132300,46701837,1332,1332,1332,1332,0
20241108,132200,46701837,1332,1324,1332,1324,64
20241108,132100,46617093,1324,1327,1327,1324,258
20241108,132000,46275374,1335,1335,1335,1335,0
20241108,131900,46275374,1335,1335,1335,1335,0
20241108,131800,46275374,1335,1335,1335,1335,0
20241108,131700,46275374,1335,1335,1335,1335,0
20241108,131600,46275374,1335,1335,1335,1335,0
20241108,131500,46275374,1335,1335,1335,1335,0
20241108,131400,46275374,1335,1335,1335,1335,0
20241108,131300,46275374,1335,1335,1335,1335,0
20241108,131200,46275374,1335,1335,1335,1335,0
20241108,131100,46275374,1335,1335,1335,1335,0
20241108,131000,46275374,1335,1335,1335,1335,0
20241108,130900,46275374,1335,1335,1335,1335,0
20241108,130800,46275374,1335,1335,1335,1335,0
20241108,130700,46275374,1335,1335,1335,1335,1
20241108,130600,46274039,1327,1327,1327,1327,204
20241108,130500,46003331,1327,1327,1327,1327,18
20241108,130400,45979445,1334,1334,1334,1334,0
20241108,130300,45979445,1334,1334,1334,1334,1
20241108,130200,45978111,1331,1331,1331,1331,0
20241108,130100,45978111,1331,1331,1331,1331,0
20241108,130000,45978111,1331,1331,1331,1331,0
20241108,125900,45978111,1331,1331,1331,1331,10
20241108,125800,45964801,1335,1335,1335,1335,0
20241108,125700,45964801,1335,1335,1335,1335,0
20241108,125600,45964801,1335,1335,1335,1335,0
20241108,125500,45964801,1335,1335,1335,1335,0
20241108,125400,45964801,1335,1335,1335,1335,0
20241108,125300,45964801,1335,1330,1335,1330,100
20241108,125200,45831641,1335,1335,1335,1335,0
20241108,125100,45831641,1335,1335,1335,1335,0
20241108,125000,45831641,1335,1335,1335,1335,0
20241108,124900,45831641,1335,1335,1335,1335,0
20241108,124800,45831641,1335,1335,1335,1335,0
20241108,124700,45831641,1335,1335,1335,1335,0
20241108,124600,45831641,1335,1335,1335,1335,0
20241108,124500,45831641,1335,1335,1335,1335,0
20241108,124400,45831641,1335,1335,1335,1335,0
20241108,124300,45831641,1335,1335,1335,1335,0
20241108,124200,45831641,1335,1335,1335,1335,0
20241108,124100,45831641,1335,1335,1335,1335,1
20241108,124000,45830306,1324,1324,1324,1324,0
20241108,123900,45830306,1324,1324,1324,1324,471
20241108,123800,45206702,1330,1330,1330,1330,0
20241108,123700,45206702,1330,1330,1330,1330,0
20241108,123600,45206702,1330,1330,1330,1330,0
20241108,123500,45206702,1330,1330,1330,1330,0
20241108,123400,45206702,1330,1330,1330,1330,4
20241108,123300,45201382,1330,1330,1330,1330,0
20241108,123200,45201382,1330,1330,1330,1330,0
20241108,123100,45201382,1330,1330,1330,1330,0
20241108,123000,45201382,1330,1330,1330,1330,5
20241108,122900,45194732,1330,1330,1330,1330,77
20241108,122800,45092322,1330,1330,1330,1330,0
20241108,122700,45092322,1330,1330,1330,1330,0
20241108,122600,45092322,1330,1330,1330,1330,0
20241108,122500,45092322,1330,1330,1330,1330,0
20241108,122400,45092322,1330,1330,1330,1330,0
20241108,122300,45092322,1330,1330,1330,1330,0
20241108,122200,45092322,1330,1330,1330,1330,1
20241108,122100,45090992,1324,1324,1324,1324,700
20241108,122000,44164192,1330,1330,1330,1330,80
20241108,121900,44057792,1330,1330,1330,1330,1
20241108,121800,44056462,1327,1327,1327,1327,0
20241108,121700,44056462,1327,1325,1327,1325,1021
20241108,121600,42701617,1327,1327,1327,1327,2
20241108,121500,42698963,1329,1329,1329,1329,0
20241108,121400,42698963,1329,1329,1329,1329,0
20241108,121300,42698963,1329,1329,1329,1329,0
20241108,121200,42698963,1329,1329,1329,1329,0
20241108,121100,42698963,1329,1329,1329,1329,0
20241108,121000,42698963,1329,1329,1329,1329,5
20241108,120900,42692318,1330,1330,1330,1330,0
20241108,120800,42692318,1330,1330,1330,1330,169
20241108,120700,42467548,1330,1331,1331,1330,45
20241108,120600,42407697,1336,1336,1336,1336,400
20241108,120500,41873297,1336,1336,1336,1336,0
20241108,120400,41873297,1336,1336,1336,1336,1
20241108,120300,41871961,1330,1330,1330,1330,0
20241108,120200,41871961,1330,1330,1330,1330,0
20241108,120100,41871961,1330,1330,1330,1330,0
20241108,120000,41871961,1330,1330,1330,1330,0
20241108,115900,41871961,1330,1330,1330,1330,0
20241108,115800,41871961,1330,1332,1332,1330,1283
20241108,115700,40164228,1332,1332,1332,1332,0
20241108,115600,40164228,1332,1333,1333,1332,223
20241108,115500,39866991,1336,1336,1336,1336,0
20241108,115400,39866991,1336,1336,1336,1336,0
20241108,115300,39866991,1336,1336,1336,1336,2
20241108,115200,39864319,1336,1336,1336,1336,0
20241108,115100,39864319,1336,1336,1336,1336,0
20241108,115000,39864319,1336,1336,1336,1336,0
20241108,114900,39864319,1336,1336,1336,1336,0
20241108,114800,39864319,1336,1336,1336,1336,0
20241108,114700,39864319,1336,1336,1336,1336,0
20241108,114600,39864319,1336,1336,1336,1336,0
20241108,114500,39864319,1336,1336,1336,1336,0
20241108,114400,39864319,1336,1336,1336,1336,0
20241108,114300,39864319,1336,1336,1336,1336,0
20241108,114200,39864319,1336,1336,1336,1336,0
20241108,114100,39864319,1336,1336,1336,1336,0
20241108,114000,39864319,1336,1336,1336,1336,1
20241108,113900,39862983,1336,1336,1336,1336,1
20241108,113800,39861647,1335,1335,1335,1335,0
20241108,113700,39861647,1335,1335,1335,1335,0
20241108,113600,39861647,1335,1335,1335,1335,0
20241108,113500,39861647,1335,1335,1335,1335,54
20241108,113400,39789557,1336,1336,1336,1336,1101
20241108,113300,38318621,1337,1337,1337,1337,0
20241108,113200,38318621,1337,1342,1342,1337,106
20241108,113100,38176869,1342,1342,1342,1342,0
20241108,113000,38176869,1342,1342,1342,1342,0
20241108,112900,38176869,1342,1342,1342,1342,0
20241108,112800,38176869,1342,1342,1342,1342,0
20241108,112700,38176869,1342,1342,1342,1342,0
20241108,112600,38176869,1342,1342,1342,1342,0
20241108,112500,38176869,1342,1342,1342,1342,0
20241108,112400,38176869,1342,1342,1342,1342,0
20241108,112300,38176869,1342,1342,1342,1342,0
20241108,112200,38176869,1342,1342,1342,1342,0
20241108,112100,38176869,1342,1342,1342,1342,0
20241108,112000,38176869,1342,1342,1342,1342,0
20241108,111900,38176869,1342,1342,1342,1342,0
20241108,111800,38176869,1342,1342,1342,1342,0
20241108,111700,38176869,1342,1342,1342,1342,0
20241108,111600,38176869,1342,1342,1342,1342,0
20241108,111500,38176869,1342,1342,1342,1342,0
20241108,111400,38176869,1342,1342,1342,1342,0
20241108,111300,38176869,1342,1342,1342,1342,0
20241108,111200,38176869,1342,1342,1342,1342,0
20241108,111100,38176869,1342,1342,1342,1342,0
20241108,111000,38176869,1342,1342,1342,1342,1
20241108,110900,38175527,1336,1336,1336,1336,0
20241108,110800,38175527,1336,1336,1336,1336,0
20241108,110700,38175527,1336,1336,1336,1336,0
20241108,110600,38175527,1336,1336,1336,1336,0
20241108,110500,38175527,1336,1336,1336,1336,200
20241108,110400,37908327,1346,1346,1346,1346,0
20241108,110300,37908327,1346,1346,1346,1346,0
20241108,110200,37908327,1346,1346,1346,1346,0
20241108,110100,37908327,1346,1346,1346,1346,0
20241108,110000,37908327,1346,1343,1346,1343,1000
20241108,105900,36564207,1343,1343,1343,1343,0
20241108,105800,36564207,1343,1343,1343,1343,0
20241108,105700,36564207,1343,1343,1343,1343,0
20241108,105600,36564207,1343,1343,1343,1343,0
20241108,105500,36564207,1343,1343,1343,1343,5
20241108,105400,36557492,1343,1343,1343,1343,0
20241108,105300,36557492,1343,1343,1343,1343,0
20241108,105200,36557492,1343,1343,1343,1343,4
20241108,105100,36552120,1343,1343,1343,1343,1
20241108,105000,36550777,1338,1338,1338,1338,0
20241108,104900,36550777,1338,1338,1338,1338,0
20241108,104800,36550777,1338,1338,1338,1338,0
20241108,104700,36550777,1338,1338,1338,1338,0
20241108,104600,36550777,1338,1338,1338,1338,0
20241108,104500,36550777,1338,1338,1338,1338,176
20241108,104400,36315289,1338,1338,1338,1338,0
20241108,104300,36315289,1338,1338,1338,1338,1000
20241108,104200,34977289,1338,1338,1338,1338,0
20241108,104100,34977289,1338,1338,1338,1338,0
20241108,104000,34977289,1338,1338,1338,1338,0
20241108,103900,34977289,1338,1338,1338,1338,0
20241108,103800,34977289,1338,1338,1338,1338,0
20241108,103700,34977289,1338,1338,1338,1338,20
20241108,103600,34950529,1347,1347,1347,1347,1
20241108,103500,34949182,1346,1346,1346,1346,0
20241108,103400,34949182,1346,1346,1346,1346,0
20241108,103300,34949182,1346,1346,1346,1346,0
20241108,103200,34949182,1346,1346,1346,1346,2
20241108,103100,34946490,1347,1347,1347,1347,0
20241108,103000,34946490,1347,1347,1347,1347,0
20241108,102900,34946490,1347,1347,1347,1347,0
20241108,102800,34946490,1347,1347,1347,1347,0
20241108,102700,34946490,1347,1347,1347,1347,1
20241108,102600,34945143,1338,1338,1338,1338,0
20241108,102500,34945143,1338,1340,1340,1338,1462
20241108,102400,32987805,1348,1348,1348,1348,1
20241108,102300,32986457,1347,1347,1347,1347,50
20241108,102200,32919107,1348,1348,1348,1348,0
20241108,102100,32919107,1348,1348,1348,1348,0
20241108,102000,32919107,1348,1348,1348,1348,0
20241108,101900,32919107,1348,1348,1348,1348,0
20241108,101800,32919107,1348,1348,1348,1348,0
20241108,101700,32919107,1348,1348,1348,1348,0
20241108,101600,32919107,1348,1348,1348,1348,0
20241108,101500,32919107,1348,1348,1348,1348,0
20241108,101400,32919107,1348,1340,1348,1340,323
20241108,101300,32486279,1338,1338,1338,1338,0
20241108,101200,32486279,1338,1344,1344,1338,350
20241108,101100,32017128,1356,1356,1356,1356,0
20241108,101000,32017128,1356,1356,1356,1356,100
20241108,100900,31881528,1356,1356,1356,1356,0
20241108,100800,31881528,1356,1356,1356,1356,1
20241108,100700,31880172,1345,1345,1345,1345,700
20241108,100600,30938672,1345,1345,1345,1345,90
20241108,100500,30817622,1356,1356,1356,1356,12
20241108,100400,30801350,1356,1356,1356,1356,1270
20241108,100300,29079230,1356,1353,1356,1353,2
20241108,100200,29076521,1350,1347,1350,1347,2
20241108,100100,29073824,1337,1347,1347,1335,83
20241108,100000,28962907,1359,1356,1359,1356,101
20241108,095900,28825948,1356,1344,1356,1344,2723
20241108,095800,25138497,1353,1353,1353,1353,0
20241108,095700,25138497,1353,1353,1353,1353,0
20241108,095600,25138497,1353,1353,1353,1353,0
20241108,095500,25138497,1353,1352,1353,1352,3
20241108,095400,25134440,1352,1352,1352,1352,1
20241108,095300,25133088,1351,1351,1351,1351,3700
20241108,095200,20134388,1351,1351,1351,1351,0
20241108,095100,20134388,1351,1351,1351,1351,0
20241108,095000,20134388,1351,1351,1351,1351,0
20241108,094900,20134388,1351,1346,1351,1344,615
20241108,094800,19306927,1351,1351,1351,1351,1015
20241108,094700,17935662,1351,1351,1351,1351,21
20241108,094600,17907291,1352,1352,1352,1352,0
20241108,094500,17907291,1352,1352,1352,1352,94
20241108,094400,17780203,1352,1352,1352,1352,0
20241108,094300,17780203,1352,1352,1352,1352,147
20241108,094200,17581459,1352,1352,1352,1352,150
20241108,094100,17378659,1352,1352,1352,1352,10
20241108,094000,17365139,1352,1351,1352,1342,4816
20241108,093900,10893609,1352,1351,1352,1351,3
20241108,093800,10889554,1350,1350,1350,1350,0
20241108,093700,10889554,1350,1350,1350,1350,73
20241108,093600,10791004,1350,1350,1350,1350,200
20241108,093500,10521004,1350,1347,1350,1347,2
20241108,093400,10518307,1345,1345,1345,1345,0
20241108,093300,10518307,1345,1343,1345,1343,660
20241108,093200,9631851,1343,1341,1343,1341,328
20241108,093100,9191633,1341,1334,1341,1334,87
20241108,093000,9075082,1339,1339,1339,1339,200
20241108,092900,8807282,1340,1340,1340,1340,0
20241108,092800,8807282,1340,1340,1340,1340,0
20241108,092700,8807282,1340,1340,1340,1340,597
20241108,092600,8007302,1339,1339,1339,1339,0
20241108,092500,8007302,1339,1339,1339,1339,0
20241108,092400,8007302,1339,1332,1339,1332,862
20241108,092300,6853203,1332,1332,1332,1332,100
20241108,092200,6720003,1340,1340,1340,1340,0
20241108,092100,6720003,1340,1340,1340,1340,0
20241108,092000,6720003,1340,1340,1340,1340,0
20241108,091900,6720003,1340,1340,1340,1340,0
20241108,091800,6720003,1340,1338,1340,1338,17
20241108,091700,6697241,1338,1338,1338,1338,530
20241108,091600,5988101,1338,1338,1338,1338,218
20241108,091500,5696417,1340,1340,1340,1340,0
20241108,091400,5696417,1340,1340,1340,1340,0
20241108,091300,5696417,1340,1340,1340,1340,1
20241108,091200,5695077,1334,1334,1334,1334,1
20241108,091100,5693743,1334,1334,1334,1334,2
20241108,091000,5691075,1341,1341,1341,1341,0
20241108,090900,5691075,1341,1334,1341,1334,61
20241108,090800,5609644,1329,1330,1330,1329,233
20241108,090700,5299927,1333,1331,1333,1331,7
20241108,090600,5290608,1330,1329,1330,1329,582
20241108,090500,4516993,1329,1329,1329,1329,0
20241108,090400,4516993,1329,1328,1329,1328,2
20241108,090300,4514336,1328,1328,1328,1328,999
20241108,090200,3187664,1318,1318,1318,1318,218
20241108,090100,2900340,1329,1329,1329,1329,1
20241108,090000,2899011,1321,1321,1321,1317,2201