stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241106,190300,150590768,1265,1265,1265,1265,1512
20241106,190200,150590768,1265,1265,1265,1265,0
20241106,190100,150590768,1265,1265,1265,1265,0
20241106,190000,150590768,1265,1265,1265,1265,0
20241106,185900,150590768,1265,1265,1265,1265,0
20241106,185800,150590768,1265,1265,1265,1265,0
20241106,185700,150590768,1265,1265,1265,1265,0
20241106,185600,150590768,1265,1265,1265,1265,0
20241106,185500,150590768,1265,1265,1265,1265,0
20241106,185400,150590768,1265,1265,1265,1265,0
20241106,185300,150590768,1265,1265,1265,1265,0
20241106,185200,150590768,1265,1265,1265,1265,0
20241106,185100,150590768,1265,1265,1265,1265,0
20241106,185000,150590768,1265,1265,1265,1265,0
20241106,184900,150590768,1265,1265,1265,1265,0
20241106,184800,150590768,1265,1265,1265,1265,0
20241106,184700,150590768,1265,1265,1265,1265,0
20241106,184600,150590768,1265,1265,1265,1265,0
20241106,184500,150590768,1265,1265,1265,1265,0
20241106,184400,150590768,1265,1265,1265,1265,0
20241106,184300,150590768,1265,1265,1265,1265,0
20241106,184200,150590768,1265,1265,1265,1265,0
20241106,184100,150590768,1265,1265,1265,1265,0
20241106,184000,150590768,1265,1265,1265,1265,0
20241106,183900,150590768,1265,1265,1265,1265,0
20241106,183800,150590768,1265,1265,1265,1265,0
20241106,183700,150590768,1265,1265,1265,1265,0
20241106,183600,150590768,1265,1265,1265,1265,0
20241106,183500,150590768,1265,1265,1265,1265,0
20241106,183400,150590768,1265,1265,1265,1265,0
20241106,183300,150590768,1265,1265,1265,1265,1512
20241106,183200,150590768,1265,1265,1265,1265,0
20241106,183100,150590768,1265,1265,1265,1265,0
20241106,183000,150590768,1265,1265,1265,1265,0
20241106,182900,150590768,1265,1265,1265,1265,0
20241106,182800,150590768,1265,1265,1265,1265,0
20241106,182700,150590768,1265,1265,1265,1265,0
20241106,182600,150590768,1265,1265,1265,1265,0
20241106,182500,150590768,1265,1265,1265,1265,0
20241106,182400,150590768,1265,1265,1265,1265,0
20241106,182300,150590768,1265,1265,1265,1265,0
20241106,182200,150590768,1265,1265,1265,1265,0
20241106,182100,150590768,1265,1265,1265,1265,0
20241106,182000,150590768,1265,1265,1265,1265,0
20241106,181900,150590768,1265,1265,1265,1265,0
20241106,181800,150590768,1265,1265,1265,1265,0
20241106,181700,150590768,1265,1265,1265,1265,0
20241106,181600,150590768,1265,1265,1265,1265,0
20241106,181500,150590768,1265,1265,1265,1265,0
20241106,181400,150590768,1265,1265,1265,1265,0
20241106,181300,150590768,1265,1265,1265,1265,0
20241106,181200,150590768,1265,1265,1265,1265,0
20241106,181100,150590768,1265,1265,1265,1265,0
20241106,181000,150590768,1265,1265,1265,1265,0
20241106,180900,150590768,1265,1265,1265,1265,0
20241106,180800,150590768,1265,1265,1265,1265,0
20241106,180700,150590768,1265,1265,1265,1265,0
20241106,180600,150590768,1265,1265,1265,1265,0
20241106,180500,150590768,1265,1265,1265,1265,0
20241106,180400,150590768,1265,1265,1265,1265,0
20241106,180300,150590768,1265,1265,1265,1265,1512
20241106,180200,150590768,1265,1265,1265,1265,0
20241106,180100,150590768,1265,1265,1265,1265,0
20241106,180000,150590768,1265,1265,1265,1265,0
20241106,175900,150590768,1265,1265,1265,1265,0
20241106,175800,150590768,1265,1265,1265,1265,0
20241106,175700,150590768,1265,1265,1265,1265,0
20241106,175600,150590768,1265,1265,1265,1265,0
20241106,175500,150590768,1265,1265,1265,1265,0
20241106,175400,150590768,1265,1265,1265,1265,0
20241106,175300,150590768,1265,1265,1265,1265,0
20241106,175200,150590768,1265,1265,1265,1265,0
20241106,175100,150590768,1265,1265,1265,1265,0
20241106,175000,150590768,1265,1265,1265,1265,0
20241106,174900,150590768,1265,1265,1265,1265,0
20241106,174800,150590768,1265,1265,1265,1265,0
20241106,174700,150590768,1265,1265,1265,1265,0
20241106,174600,150590768,1265,1265,1265,1265,0
20241106,174500,150590768,1265,1265,1265,1265,0
20241106,174400,150590768,1265,1265,1265,1265,0
20241106,174300,150590768,1265,1265,1265,1265,0
20241106,174200,150590768,1265,1265,1265,1265,0
20241106,174100,150590768,1265,1265,1265,1265,0
20241106,174000,150590768,1265,1265,1265,1265,0
20241106,173900,150590768,1265,1265,1265,1265,0
20241106,173800,150590768,1265,1265,1265,1265,0
20241106,173700,150590768,1265,1265,1265,1265,0
20241106,173600,150590768,1265,1265,1265,1265,0
20241106,173500,150590768,1265,1265,1265,1265,0
20241106,173400,150590768,1265,1265,1265,1265,0
20241106,173300,150590768,1265,1265,1265,1265,1512
20241106,173200,150590768,1265,1265,1265,1265,0
20241106,173100,150590768,1265,1265,1265,1265,0
20241106,173000,150590768,1265,1265,1265,1265,0
20241106,172900,150590768,1265,1265,1265,1265,0
20241106,172800,150590768,1265,1265,1265,1265,0
20241106,172700,150590768,1265,1265,1265,1265,0
20241106,172600,150590768,1265,1265,1265,1265,0
20241106,172500,150590768,1265,1265,1265,1265,0
20241106,172400,150590768,1265,1265,1265,1265,0
20241106,172300,150590768,1265,1265,1265,1265,0
20241106,172200,150590768,1265,1265,1265,1265,0
20241106,172100,150590768,1265,1265,1265,1265,0
20241106,172000,150590768,1265,1265,1265,1265,0
20241106,171900,150590768,1265,1265,1265,1265,0
20241106,171800,150590768,1265,1265,1265,1265,0
20241106,171700,150590768,1265,1265,1265,1265,0
20241106,171600,150590768,1265,1265,1265,1265,0
20241106,171500,150590768,1265,1265,1265,1265,0
20241106,171400,150590768,1265,1265,1265,1265,0
20241106,171300,150590768,1265,1265,1265,1265,0
20241106,171200,150590768,1265,1265,1265,1265,0
20241106,171100,150590768,1265,1265,1265,1265,0
20241106,171000,150590768,1265,1265,1265,1265,0
20241106,170900,150590768,1265,1265,1265,1265,0
20241106,170800,150590768,1265,1265,1265,1265,0
20241106,170700,150590768,1265,1265,1265,1265,0
20241106,170600,150590768,1265,1265,1265,1265,0
20241106,170500,150590768,1265,1265,1265,1265,0
20241106,170400,150590768,1265,1265,1265,1265,0
20241106,170300,150590768,1265,1265,1265,1265,1512
20241106,170200,150590768,1265,1265,1265,1265,0
20241106,170100,150590768,1265,1265,1265,1265,0
20241106,170000,150590768,1265,1265,1265,1265,0
20241106,165900,150590768,1265,1265,1265,1265,0
20241106,165800,150590768,1265,1265,1265,1265,0
20241106,165700,150590768,1265,1265,1265,1265,0
20241106,165600,150590768,1265,1265,1265,1265,0
20241106,165500,150590768,1265,1265,1265,1265,0
20241106,165400,150590768,1265,1265,1265,1265,0
20241106,165300,150590768,1265,1265,1265,1265,0
20241106,165200,150590768,1265,1265,1265,1265,0
20241106,165100,150590768,1265,1265,1265,1265,0
20241106,165000,150590768,1265,1265,1265,1265,0
20241106,164900,150590768,1265,1265,1265,1265,0
20241106,164800,150590768,1265,1265,1265,1265,0
20241106,164700,150590768,1265,1265,1265,1265,0
20241106,164600,150590768,1265,1265,1265,1265,0
20241106,164500,150590768,1265,1265,1265,1265,0
20241106,164400,150590768,1265,1265,1265,1265,0
20241106,164300,150590768,1265,1265,1265,1265,0
20241106,164200,150590768,1265,1265,1265,1265,0
20241106,164100,150590768,1265,1265,1265,1265,0
20241106,164000,150590768,1265,1265,1265,1265,0
20241106,163900,150590768,1265,1265,1265,1265,0
20241106,163800,150590768,1265,1265,1265,1265,0
20241106,163700,150590768,1265,1265,1265,1265,0
20241106,163600,150590768,1265,1265,1265,1265,0
20241106,163500,150590768,1265,1265,1265,1265,0
20241106,163400,150590768,1265,1265,1265,1265,0
20241106,163300,150590768,1265,1265,1265,1265,1512
20241106,163200,150590768,1265,1265,1265,1265,0
20241106,163100,150590768,1265,1265,1265,1265,0
20241106,163000,150590768,1265,1265,1265,1265,0
20241106,162900,150590768,1265,1265,1265,1265,0
20241106,162800,150590768,1265,1265,1265,1265,0
20241106,162700,150590768,1265,1265,1265,1265,0
20241106,162600,150590768,1265,1265,1265,1265,0
20241106,162500,150590768,1265,1265,1265,1265,0
20241106,162400,150590768,1265,1265,1265,1265,0
20241106,162300,150590768,1265,1265,1265,1265,0
20241106,162200,150590768,1265,1265,1265,1265,0
20241106,162100,150590768,1265,1265,1265,1265,0
20241106,162000,150590768,1265,1265,1265,1265,0
20241106,161900,150590768,1265,1265,1265,1265,0
20241106,161800,150590768,1265,1265,1265,1265,0
20241106,161700,150590768,1265,1265,1265,1265,0
20241106,161600,150590768,1265,1265,1265,1265,0
20241106,161500,150590768,1265,1265,1265,1265,0
20241106,161400,150590768,1265,1265,1265,1265,0
20241106,161300,150590768,1265,1265,1265,1265,0
20241106,161200,150590768,1265,1265,1265,1265,0
20241106,161100,150590768,1265,1265,1265,1265,0
20241106,161000,150590768,1265,1265,1265,1265,0
20241106,160900,150590768,1265,1265,1265,1265,0
20241106,160800,150590768,1265,1265,1265,1265,0
20241106,160700,150590768,1265,1265,1265,1265,0
20241106,160600,150590768,1265,1265,1265,1265,0
20241106,160500,150590768,1265,1265,1265,1265,0
20241106,160400,150590768,1265,1265,1265,1265,0
20241106,160300,150590768,1265,1265,1265,1265,1512
20241106,160200,150590768,1265,1265,1265,1265,0
20241106,160100,150590768,1265,1265,1265,1265,0
20241106,160000,150590768,1265,1265,1265,1265,0
20241106,155900,150590768,1265,1265,1265,1265,0
20241106,155800,150590768,1265,1265,1265,1265,0
20241106,155700,150590768,1265,1265,1265,1265,0
20241106,155600,150590768,1265,1265,1265,1265,0
20241106,155500,150590768,1265,1265,1265,1265,0
20241106,155400,150590768,1265,1265,1265,1265,0
20241106,155300,150590768,1265,1265,1265,1265,0
20241106,155200,150590768,1265,1265,1265,1265,0
20241106,155100,150590768,1265,1265,1265,1265,0
20241106,155000,150590768,1265,1265,1265,1265,0
20241106,154900,150590768,1265,1265,1265,1265,0
20241106,154800,150590768,1265,1265,1265,1265,0
20241106,154700,150590768,1265,1265,1265,1265,0
20241106,154600,150590768,1265,1265,1265,1265,0
20241106,154500,150590768,1265,1265,1265,1265,0
20241106,154400,150590768,1265,1265,1265,1265,0
20241106,154300,150590768,1265,1265,1265,1265,0
20241106,154200,150590768,1265,1265,1265,1265,0
20241106,154100,150590768,1265,1265,1265,1265,0
20241106,154000,150590768,1265,1265,1265,1265,0
20241106,153900,150590768,1265,1265,1265,1265,0
20241106,153800,150590768,1265,1265,1265,1265,0
20241106,153700,150590768,1265,1265,1265,1265,0
20241106,153600,150590768,1265,1265,1265,1265,0
20241106,153500,150590768,1265,1265,1265,1265,0
20241106,153400,150590768,1265,1265,1265,1265,0
20241106,153300,150590768,1265,1265,1265,1265,1512
20241106,153200,150590768,1265,1265,1265,1265,0
20241106,153100,150590768,1265,1265,1265,1265,0
20241106,153000,150590768,1265,1265,1265,1265,1512
20241106,152900,148678088,1264,1264,1264,1264,0
20241106,152800,148678088,1264,1264,1264,1264,0
20241106,152700,148678088,1264,1264,1264,1264,0
20241106,152600,148678088,1264,1264,1264,1264,0
20241106,152500,148678088,1264,1264,1264,1264,0
20241106,152400,148678088,1264,1264,1264,1264,0
20241106,152300,148678088,1264,1264,1264,1264,0
20241106,152200,148678088,1264,1264,1264,1264,0
20241106,152100,148678088,1264,1264,1264,1264,0
20241106,152000,148678088,1264,1264,1264,1264,0
20241106,151900,148678088,1264,1264,1265,1264,4029
20241106,151800,143581903,1264,1264,1264,1264,345
20241106,151700,143145823,1263,1264,1264,1263,1104
20241106,151600,141751467,1265,1265,1265,1265,0
20241106,151500,141751467,1265,1265,1265,1265,0
20241106,151400,141751467,1265,1265,1265,1265,6
20241106,151300,141743877,1265,1265,1265,1265,0
20241106,151200,141743877,1265,1265,1265,1265,1
20241106,151100,141742612,1264,1264,1264,1264,2
20241106,151000,141740084,1265,1264,1265,1264,98
20241106,150900,141616211,1264,1264,1264,1264,3
20241106,150800,141612419,1263,1263,1263,1263,4
20241106,150700,141607367,1263,1263,1263,1263,0
20241106,150600,141607367,1263,1263,1263,1263,0
20241106,150500,141607367,1263,1263,1263,1263,0
20241106,150400,141607367,1263,1263,1263,1263,951
20241106,150300,140406254,1263,1263,1263,1263,0
20241106,150200,140406254,1263,1261,1263,1250,33019
20241106,150100,98992723,1263,1263,1263,1263,100
20241106,150000,98866423,1266,1265,1266,1265,395
20241106,145900,98366567,1265,1265,1265,1265,0
20241106,145800,98366567,1265,1265,1265,1265,5
20241106,145700,98360242,1265,1265,1265,1265,1
20241106,145600,98358977,1264,1264,1264,1264,0
20241106,145500,98358977,1264,1264,1264,1264,153
20241106,145400,98165585,1264,1264,1264,1264,0
20241106,145300,98165585,1264,1264,1264,1264,0
20241106,145200,98165585,1264,1264,1264,1264,0
20241106,145100,98165585,1264,1264,1264,1264,0
20241106,145000,98165585,1264,1264,1264,1264,0
20241106,144900,98165585,1264,1264,1264,1264,0
20241106,144800,98165585,1264,1264,1264,1264,0
20241106,144700,98165585,1264,1264,1264,1264,0
20241106,144600,98165585,1264,1264,1264,1264,0
20241106,144500,98165585,1264,1264,1264,1264,3
20241106,144400,98161793,1264,1264,1264,1264,0
20241106,144300,98161793,1264,1264,1264,1264,0
20241106,144200,98161793,1264,1264,1264,1264,0
20241106,144100,98161793,1264,1264,1264,1264,0
20241106,144000,98161793,1264,1264,1264,1264,0
20241106,143900,98161793,1264,1263,1264,1263,89
20241106,143800,98049307,1264,1261,1264,1261,2
20241106,143700,98046782,1263,1263,1263,1263,0
20241106,143600,98046782,1263,1263,1263,1263,69
20241106,143500,97959635,1263,1263,1263,1263,1
20241106,143400,97958372,1263,1263,1263,1263,0
20241106,143300,97958372,1263,1263,1263,1263,20
20241106,143200,97933112,1263,1263,1263,1263,0
20241106,143100,97933112,1263,1263,1263,1263,0
20241106,143000,97933112,1263,1263,1263,1263,0
20241106,142900,97933112,1263,1263,1263,1263,0
20241106,142800,97933112,1263,1262,1263,1262,561
20241106,142700,97225090,1261,1261,1261,1261,0
20241106,142600,97225090,1261,1261,1261,1261,80
20241106,142500,97124210,1261,1259,1261,1259,13545
20241106,142400,80070935,1259,1259,1259,1259,0
20241106,142300,80070935,1259,1259,1259,1259,0
20241106,142200,80070935,1259,1259,1259,1259,0
20241106,142100,80070935,1259,1259,1259,1259,487
20241106,142000,79457802,1257,1257,1257,1257,0
20241106,141900,79457802,1257,1257,1257,1257,0
20241106,141800,79457802,1257,1257,1257,1257,0
20241106,141700,79457802,1257,1256,1257,1256,10416
20241106,141600,66369306,1256,1256,1256,1256,0
20241106,141500,66369306,1256,1256,1256,1256,0
20241106,141400,66369306,1256,1256,1256,1256,0
20241106,141300,66369306,1256,1256,1256,1256,0
20241106,141200,66369306,1256,1256,1256,1256,0
20241106,141100,66369306,1256,1256,1256,1256,0
20241106,141000,66369306,1256,1256,1256,1256,0
20241106,140900,66369306,1256,1256,1256,1256,0
20241106,140800,66369306,1256,1256,1256,1256,0
20241106,140700,66369306,1256,1256,1256,1256,0
20241106,140600,66369306,1256,1256,1256,1256,0
20241106,140500,66369306,1256,1256,1256,1256,0
20241106,140400,66369306,1256,1255,1256,1255,336
20241106,140300,65947300,1251,1251,1251,1251,1001
20241106,140200,64695049,1251,1250,1251,1250,4013
20241106,140100,59674909,1250,1250,1250,1250,0
20241106,140000,59674909,1250,1250,1250,1250,10
20241106,135900,59662409,1240,1240,1240,1240,0
20241106,135800,59662409,1240,1245,1245,1240,3900
20241106,135700,54817747,1244,1244,1244,1244,0
20241106,135600,54817747,1244,1244,1244,1244,14
20241106,135500,54800331,1251,1251,1251,1251,1
20241106,135400,54799080,1243,1243,1243,1243,0
20241106,135300,54799080,1243,1243,1243,1243,0
20241106,135200,54799080,1243,1243,1243,1243,32
20241106,135100,54759304,1243,1243,1243,1243,0
20241106,135000,54759304,1243,1243,1243,1243,2
20241106,134900,54756818,1243,1243,1243,1243,0
20241106,134800,54756818,1243,1243,1243,1243,0
20241106,134700,54756818,1243,1243,1243,1243,0
20241106,134600,54756818,1243,1246,1246,1243,2000
20241106,134500,52269102,1251,1251,1251,1251,4
20241106,134400,52264098,1251,1251,1251,1251,0
20241106,134300,52264098,1251,1251,1251,1251,0
20241106,134200,52264098,1251,1251,1251,1251,0
20241106,134100,52264098,1251,1251,1251,1251,17
20241106,134000,52242831,1249,1248,1249,1248,43
20241106,133900,52189161,1241,1241,1241,1241,0
20241106,133800,52189161,1241,1241,1241,1241,0
20241106,133700,52189161,1241,1245,1245,1241,1925
20241106,133600,49794196,1245,1245,1245,1245,0
20241106,133500,49794196,1245,1245,1245,1245,0
20241106,133400,49794196,1245,1245,1245,1245,1
20241106,133300,49792951,1240,1240,1240,1240,0
20241106,133200,49792951,1240,1240,1240,1240,44
20241106,133100,49738391,1240,1242,1242,1240,1495
20241106,133000,47884397,1240,1240,1240,1240,0
20241106,132900,47884397,1240,1240,1240,1240,0
20241106,132800,47884397,1240,1240,1240,1240,0
20241106,132700,47884397,1240,1240,1240,1240,0
20241106,132600,47884397,1240,1240,1240,1240,0
20241106,132500,47884397,1240,1248,1248,1240,2374
20241106,132400,44937312,1253,1253,1253,1253,0
20241106,132300,44937312,1253,1253,1253,1253,54
20241106,132200,44869650,1254,1254,1254,1254,109
20241106,132100,44732964,1255,1255,1255,1255,0
20241106,132000,44732964,1255,1250,1255,1245,1633
20241106,131900,42698701,1256,1255,1256,1246,557
20241106,131800,42002157,1246,1246,1246,1246,0
20241106,131700,42002157,1246,1246,1246,1246,0
20241106,131600,42002157,1246,1246,1246,1246,0
20241106,131500,42002157,1246,1246,1246,1246,0
20241106,131400,42002157,1246,1246,1246,1246,0
20241106,131300,42002157,1246,1250,1250,1245,2000
20241106,131200,39509197,1250,1252,1254,1250,2003
20241106,131100,37004347,1252,1257,1257,1252,4500
20241106,131000,31367016,1261,1259,1261,1257,912
20241106,130900,30219521,1261,1260,1261,1260,329
20241106,130800,29804948,1261,1261,1261,1261,0
20241106,130700,29804948,1261,1261,1261,1259,522
20241106,130600,29147275,1264,1264,1264,1264,0
20241106,130500,29147275,1264,1264,1264,1264,0
20241106,130400,29147275,1264,1264,1264,1264,0
20241106,130300,29147275,1264,1264,1264,1264,0
20241106,130200,29147275,1264,1261,1264,1261,59
20241106,130100,29072858,1264,1264,1264,1264,0
20241106,130000,29072858,1264,1264,1264,1264,0
20241106,125900,29072858,1264,1264,1264,1264,12
20241106,125800,29057690,1264,1264,1264,1264,0
20241106,125700,29057690,1264,1264,1264,1264,44
20241106,125600,29002074,1264,1264,1264,1264,0
20241106,125500,29002074,1264,1264,1264,1264,0
20241106,125400,29002074,1264,1264,1264,1264,0
20241106,125300,29002074,1264,1264,1264,1264,55
20241106,125200,28932554,1264,1264,1264,1264,118
20241106,125100,28783402,1264,1264,1264,1264,0
20241106,125000,28783402,1264,1264,1264,1264,0
20241106,124900,28783402,1264,1264,1264,1264,0
20241106,124800,28783402,1264,1264,1264,1264,0
20241106,124700,28783402,1264,1264,1264,1264,0
20241106,124600,28783402,1264,1264,1264,1264,0
20241106,124500,28783402,1264,1264,1264,1264,445
20241106,124400,28220922,1264,1264,1264,1264,0
20241106,124300,28220922,1264,1264,1264,1264,0
20241106,124200,28220922,1264,1264,1264,1264,0
20241106,124100,28220922,1264,1264,1264,1264,0
20241106,124000,28220922,1264,1264,1264,1264,0
20241106,123900,28220922,1264,1264,1264,1264,0
20241106,123800,28220922,1264,1264,1264,1264,0
20241106,123700,28220922,1264,1264,1264,1264,0
20241106,123600,28220922,1264,1264,1264,1264,0
20241106,123500,28220922,1264,1264,1264,1264,0
20241106,123400,28220922,1264,1264,1264,1264,0
20241106,123300,28220922,1264,1264,1264,1264,0
20241106,123200,28220922,1264,1264,1264,1264,0
20241106,123100,28220922,1264,1264,1264,1264,671
20241106,123000,27372778,1264,1261,1264,1260,3405
20241106,122900,23074152,1264,1264,1264,1264,0
20241106,122800,23074152,1264,1264,1264,1264,0
20241106,122700,23074152,1264,1264,1264,1264,0
20241106,122600,23074152,1264,1264,1264,1264,0
20241106,122500,23074152,1264,1264,1264,1264,0
20241106,122400,23074152,1264,1264,1264,1264,0
20241106,122300,23074152,1264,1264,1264,1264,0
20241106,122200,23074152,1264,1264,1264,1264,0
20241106,122100,23074152,1264,1264,1264,1264,0
20241106,122000,23074152,1264,1264,1264,1264,0
20241106,121900,23074152,1264,1264,1264,1264,0
20241106,121800,23074152,1264,1264,1264,1264,0
20241106,121700,23074152,1264,1264,1264,1264,0
20241106,121600,23074152,1264,1264,1264,1264,0
20241106,121500,23074152,1264,1264,1264,1264,0
20241106,121400,23074152,1264,1264,1264,1264,1
20241106,121300,23072888,1260,1260,1260,1260,0
20241106,121200,23072888,1260,1260,1260,1260,0
20241106,121100,23072888,1260,1260,1260,1260,0
20241106,121000,23072888,1260,1260,1260,1260,0
20241106,120900,23072888,1260,1260,1260,1260,0
20241106,120800,23072888,1260,1260,1260,1260,0
20241106,120700,23072888,1260,1260,1260,1260,0
20241106,120600,23072888,1260,1262,1262,1260,3189
20241106,120500,19052755,1264,1264,1264,1264,0
20241106,120400,19052755,1264,1264,1264,1264,0
20241106,120300,19052755,1264,1264,1264,1264,0
20241106,120200,19052755,1264,1264,1264,1264,0
20241106,120100,19052755,1264,1264,1264,1264,0
20241106,120000,19052755,1264,1264,1264,1264,0
20241106,115900,19052755,1264,1264,1264,1264,0
20241106,115800,19052755,1264,1264,1264,1264,0
20241106,115700,19052755,1264,1264,1264,1264,0
20241106,115600,19052755,1264,1264,1264,1264,0
20241106,115500,19052755,1264,1264,1264,1264,1
20241106,115400,19051491,1264,1264,1264,1264,10
20241106,115300,19038851,1264,1264,1264,1264,0
20241106,115200,19038851,1264,1264,1264,1264,0
20241106,115100,19038851,1264,1264,1264,1264,0
20241106,115000,19038851,1264,1264,1264,1264,0
20241106,114900,19038851,1264,1264,1264,1264,0
20241106,114800,19038851,1264,1264,1264,1264,593
20241106,114700,18289299,1264,1264,1264,1264,0
20241106,114600,18289299,1264,1264,1264,1264,0
20241106,114500,18289299,1264,1264,1264,1264,109
20241106,114400,18151523,1260,1260,1260,1260,0
20241106,114300,18151523,1260,1260,1260,1260,0
20241106,114200,18151523,1260,1263,1263,1260,3500
20241106,114100,13738614,1264,1264,1264,1264,0
20241106,114000,13738614,1264,1264,1264,1264,0
20241106,113900,13738614,1264,1264,1264,1264,0
20241106,113800,13738614,1264,1263,1264,1263,807
20241106,113700,12719300,1264,1264,1264,1264,0
20241106,113600,12719300,1264,1264,1264,1264,1
20241106,113500,12718036,1264,1264,1264,1264,0
20241106,113400,12718036,1264,1264,1264,1264,237
20241106,113300,12418468,1265,1265,1265,1265,0
20241106,113200,12418468,1265,1265,1265,1265,3
20241106,113100,12414673,1267,1267,1267,1267,0
20241106,113000,12414673,1267,1267,1267,1267,0
20241106,112900,12414673,1267,1267,1267,1267,0
20241106,112800,12414673,1267,1267,1267,1267,0
20241106,112700,12414673,1267,1267,1267,1267,0
20241106,112600,12414673,1267,1267,1267,1267,79
20241106,112500,12314580,1265,1265,1265,1265,0
20241106,112400,12314580,1265,1265,1265,1265,0
20241106,112300,12314580,1265,1265,1265,1265,0
20241106,112200,12314580,1265,1265,1265,1265,0
20241106,112100,12314580,1265,1265,1265,1265,0
20241106,112000,12314580,1265,1265,1265,1265,0
20241106,111900,12314580,1265,1265,1265,1265,0
20241106,111800,12314580,1265,1265,1265,1265,0
20241106,111700,12314580,1265,1265,1265,1265,38
20241106,111600,12266510,1265,1265,1265,1265,0
20241106,111500,12266510,1265,1266,1266,1265,1500
20241106,111400,10368012,1266,1266,1266,1266,0
20241106,111300,10368012,1266,1266,1266,1266,0
20241106,111200,10368012,1266,1266,1266,1266,0
20241106,111100,10368012,1266,1266,1266,1266,1
20241106,111000,10366746,1269,1269,1269,1269,0
20241106,110900,10366746,1269,1269,1269,1269,0
20241106,110800,10366746,1269,1269,1269,1269,0
20241106,110700,10366746,1269,1269,1269,1269,0
20241106,110600,10366746,1269,1269,1269,1269,0
20241106,110500,10366746,1269,1269,1269,1269,0
20241106,110400,10366746,1269,1269,1269,1269,0
20241106,110300,10366746,1269,1269,1269,1269,0
20241106,110200,10366746,1269,1269,1269,1269,0
20241106,110100,10366746,1269,1269,1269,1269,0
20241106,110000,10366746,1269,1269,1269,1269,0
20241106,105900,10366746,1269,1269,1269,1269,0
20241106,105800,10366746,1269,1269,1269,1269,0
20241106,105700,10366746,1269,1268,1269,1268,3
20241106,105600,10362941,1270,1270,1270,1270,31
20241106,105500,10323571,1265,1265,1265,1265,0
20241106,105400,10323571,1265,1265,1265,1265,0
20241106,105300,10323571,1265,1265,1265,1265,0
20241106,105200,10323571,1265,1268,1268,1265,400
20241106,105100,9817156,1270,1270,1270,1270,0
20241106,105000,9817156,1270,1270,1270,1270,0
20241106,104900,9817156,1270,1270,1270,1270,10
20241106,104800,9804456,1270,1270,1270,1270,0
20241106,104700,9804456,1270,1270,1270,1270,0
20241106,104600,9804456,1270,1270,1270,1270,0
20241106,104500,9804456,1270,1270,1270,1270,0
20241106,104400,9804456,1270,1270,1270,1270,0
20241106,104300,9804456,1270,1270,1270,1270,100
20241106,104200,9677456,1270,1270,1270,1270,0
20241106,104100,9677456,1270,1270,1270,1270,0
20241106,104000,9677456,1270,1270,1270,1270,0
20241106,103900,9677456,1270,1270,1270,1270,0
20241106,103800,9677456,1270,1270,1270,1270,0
20241106,103700,9677456,1270,1270,1270,1270,0
20241106,103600,9677456,1270,1270,1270,1270,0
20241106,103500,9677456,1270,1270,1270,1270,0
20241106,103400,9677456,1270,1270,1270,1270,0
20241106,103300,9677456,1270,1270,1270,1270,0
20241106,103200,9677456,1270,1270,1270,1270,0
20241106,103100,9677456,1270,1270,1270,1270,0
20241106,103000,9677456,1270,1270,1270,1270,62
20241106,102900,9598716,1270,1270,1270,1270,0
20241106,102800,9598716,1270,1270,1270,1270,0
20241106,102700,9598716,1270,1270,1270,1270,0
20241106,102600,9598716,1270,1270,1270,1270,0
20241106,102500,9598716,1270,1270,1270,1270,0
20241106,102400,9598716,1270,1270,1270,1270,1300
20241106,102300,7947716,1270,1270,1270,1270,0
20241106,102200,7947716,1270,1270,1270,1270,100
20241106,102100,7820716,1271,1271,1271,1271,0
20241106,102000,7820716,1271,1271,1271,1271,0
20241106,101900,7820716,1271,1271,1271,1271,0
20241106,101800,7820716,1271,1271,1271,1271,50
20241106,101700,7757166,1271,1271,1271,1271,23
20241106,101600,7727933,1271,1271,1271,1271,2
20241106,101500,7725391,1270,1270,1270,1270,0
20241106,101400,7725391,1270,1270,1270,1270,0
20241106,101300,7725391,1270,1270,1270,1270,21
20241106,101200,7698721,1270,1270,1270,1270,0
20241106,101100,7698721,1270,1270,1270,1270,25
20241106,101000,7666971,1270,1270,1270,1270,0
20241106,100900,7666971,1270,1270,1270,1270,1
20241106,100800,7665701,1269,1269,1269,1269,0
20241106,100700,7665701,1269,1269,1269,1269,0
20241106,100600,7665701,1269,1269,1269,1269,0
20241106,100500,7665701,1269,1269,1269,1269,0
20241106,100400,7665701,1269,1269,1269,1269,0
20241106,100300,7665701,1269,1269,1269,1269,51
20241106,100200,7600982,1270,1271,1271,1270,501
20241106,100100,6964711,1271,1271,1271,1271,108
20241106,100000,6827443,1271,1271,1271,1271,50
20241106,095900,6763893,1270,1270,1270,1270,0
20241106,095800,6763893,1270,1270,1270,1270,67
20241106,095700,6678803,1270,1270,1270,1270,0
20241106,095600,6678803,1270,1270,1270,1270,665
20241106,095500,5834253,1270,1270,1270,1270,35
20241106,095400,5789803,1270,1270,1270,1270,0
20241106,095300,5789803,1270,1270,1270,1270,0
20241106,095200,5789803,1270,1270,1270,1270,266
20241106,095100,5451983,1271,1271,1271,1271,0
20241106,095000,5451983,1271,1271,1271,1271,0
20241106,094900,5451983,1271,1264,1271,1263,354
20241106,094800,5004662,1265,1265,1265,1265,3
20241106,094700,5000867,1266,1266,1266,1266,0
20241106,094600,5000867,1266,1268,1268,1266,38
20241106,094500,4952703,1267,1267,1267,1267,60
20241106,094400,4876683,1268,1268,1268,1268,0
20241106,094300,4876683,1268,1268,1268,1268,0
20241106,094200,4876683,1268,1269,1269,1268,500
20241106,094100,4242376,1271,1271,1271,1271,0
20241106,094000,4242376,1271,1271,1271,1271,6
20241106,093900,4234750,1271,1271,1271,1271,0
20241106,093800,4234750,1271,1271,1271,1271,0
20241106,093700,4234750,1271,1271,1271,1271,50
20241106,093600,4171200,1271,1271,1271,1271,0
20241106,093500,4171200,1271,1271,1271,1271,0
20241106,093400,4171200,1271,1271,1271,1271,13
20241106,093300,4154677,1271,1271,1271,1271,17
20241106,093200,4133070,1271,1271,1271,1271,5
20241106,093100,4126715,1271,1271,1271,1271,10
20241106,093000,4114005,1269,1269,1269,1269,0
20241106,092900,4114005,1269,1269,1269,1269,0
20241106,092800,4114005,1269,1269,1269,1269,0
20241106,092700,4114005,1269,1268,1270,1268,13
20241106,092600,4097500,1271,1271,1271,1271,1
20241106,092500,4096229,1265,1265,1265,1265,0
20241106,092400,4096229,1265,1265,1265,1265,0
20241106,092300,4096229,1265,1265,1265,1265,0
20241106,092200,4096229,1265,1265,1265,1265,0
20241106,092100,4096229,1265,1265,1265,1265,15
20241106,092000,4077254,1271,1271,1271,1271,0
20241106,091900,4077254,1271,1271,1271,1271,0
20241106,091800,4077254,1271,1271,1271,1271,0
20241106,091700,4077254,1271,1271,1271,1271,5
20241106,091600,4070899,1272,1272,1272,1272,52
20241106,091500,4004755,1263,1263,1263,1263,0
20241106,091400,4004755,1263,1263,1263,1263,0
20241106,091300,4004755,1263,1263,1263,1263,0
20241106,091200,4004755,1263,1263,1263,1263,0
20241106,091100,4004755,1263,1263,1263,1263,0
20241106,091000,4004755,1263,1263,1263,1263,0
20241106,090900,4004755,1263,1263,1263,1263,0
20241106,090800,4004755,1263,1263,1263,1263,0
20241106,090700,4004755,1263,1263,1263,1263,0
20241106,090600,4004755,1263,1264,1264,1263,2000
20241106,090500,1478356,1272,1272,1272,1272,0
20241106,090400,1478356,1272,1269,1273,1264,129
20241106,090300,1314859,1263,1263,1263,1263,0
20241106,090200,1314859,1263,1263,1263,1263,0
20241106,090100,1314859,1263,1264,1264,1263,30
20241106,090000,1276959,1269,1269,1269,1269,11