stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241112,190300,130391166,1190,1190,1190,1190,1885
20241112,190200,130391166,1190,1190,1190,1190,0
20241112,190100,130391166,1190,1190,1190,1190,0
20241112,190000,130391166,1190,1190,1190,1190,0
20241112,185900,130391166,1190,1190,1190,1190,0
20241112,185800,130391166,1190,1190,1190,1190,0
20241112,185700,130391166,1190,1190,1190,1190,0
20241112,185600,130391166,1190,1190,1190,1190,0
20241112,185500,130391166,1190,1190,1190,1190,0
20241112,185400,130391166,1190,1190,1190,1190,0
20241112,185300,130391166,1190,1190,1190,1190,0
20241112,185200,130391166,1190,1190,1190,1190,0
20241112,185100,130391166,1190,1190,1190,1190,0
20241112,185000,130391166,1190,1190,1190,1190,0
20241112,184900,130391166,1190,1190,1190,1190,0
20241112,184800,130391166,1190,1190,1190,1190,0
20241112,184700,130391166,1190,1190,1190,1190,0
20241112,184600,130391166,1190,1190,1190,1190,0
20241112,184500,130391166,1190,1190,1190,1190,0
20241112,184400,130391166,1190,1190,1190,1190,0
20241112,184300,130391166,1190,1190,1190,1190,0
20241112,184200,130391166,1190,1190,1190,1190,0
20241112,184100,130391166,1190,1190,1190,1190,0
20241112,184000,130391166,1190,1190,1190,1190,0
20241112,183900,130391166,1190,1190,1190,1190,0
20241112,183800,130391166,1190,1190,1190,1190,0
20241112,183700,130391166,1190,1190,1190,1190,0
20241112,183600,130391166,1190,1190,1190,1190,0
20241112,183500,130391166,1190,1190,1190,1190,0
20241112,183400,130391166,1190,1190,1190,1190,0
20241112,183300,130391166,1190,1190,1190,1190,1885
20241112,183200,130391166,1190,1190,1190,1190,0
20241112,183100,130391166,1190,1190,1190,1190,0
20241112,183000,130391166,1190,1190,1190,1190,0
20241112,182900,130391166,1190,1190,1190,1190,0
20241112,182800,130391166,1190,1190,1190,1190,0
20241112,182700,130391166,1190,1190,1190,1190,0
20241112,182600,130391166,1190,1190,1190,1190,0
20241112,182500,130391166,1190,1190,1190,1190,0
20241112,182400,130391166,1190,1190,1190,1190,0
20241112,182300,130391166,1190,1190,1190,1190,0
20241112,182200,130391166,1190,1190,1190,1190,0
20241112,182100,130391166,1190,1190,1190,1190,0
20241112,182000,130391166,1190,1190,1190,1190,0
20241112,181900,130391166,1190,1190,1190,1190,0
20241112,181800,130391166,1190,1190,1190,1190,0
20241112,181700,130391166,1190,1190,1190,1190,0
20241112,181600,130391166,1190,1190,1190,1190,0
20241112,181500,130391166,1190,1190,1190,1190,0
20241112,181400,130391166,1190,1190,1190,1190,0
20241112,181300,130391166,1190,1190,1190,1190,0
20241112,181200,130391166,1190,1190,1190,1190,0
20241112,181100,130391166,1190,1190,1190,1190,0
20241112,181000,130391166,1190,1190,1190,1190,0
20241112,180900,130391166,1190,1190,1190,1190,0
20241112,180800,130391166,1190,1190,1190,1190,0
20241112,180700,130391166,1190,1190,1190,1190,0
20241112,180600,130391166,1190,1190,1190,1190,0
20241112,180500,130391166,1190,1190,1190,1190,0
20241112,180400,130391166,1190,1190,1190,1190,0
20241112,180300,130391166,1190,1190,1190,1190,1885
20241112,180200,130391166,1190,1190,1190,1190,0
20241112,180100,130391166,1190,1190,1190,1190,0
20241112,180000,130391166,1190,1190,1190,1190,0
20241112,175900,130391166,1190,1190,1190,1190,0
20241112,175800,130391166,1190,1190,1190,1190,0
20241112,175700,130391166,1190,1190,1190,1190,0
20241112,175600,130391166,1190,1190,1190,1190,0
20241112,175500,130391166,1190,1190,1190,1190,0
20241112,175400,130391166,1190,1190,1190,1190,0
20241112,175300,130391166,1190,1190,1190,1190,0
20241112,175200,130391166,1190,1190,1190,1190,0
20241112,175100,130391166,1190,1190,1190,1190,0
20241112,175000,130391166,1190,1190,1190,1190,0
20241112,174900,130391166,1190,1190,1190,1190,0
20241112,174800,130391166,1190,1190,1190,1190,0
20241112,174700,130391166,1190,1190,1190,1190,0
20241112,174600,130391166,1190,1190,1190,1190,0
20241112,174500,130391166,1190,1190,1190,1190,0
20241112,174400,130391166,1190,1190,1190,1190,0
20241112,174300,130391166,1190,1190,1190,1190,0
20241112,174200,130391166,1190,1190,1190,1190,0
20241112,174100,130391166,1190,1190,1190,1190,0
20241112,174000,130391166,1190,1190,1190,1190,0
20241112,173900,130391166,1190,1190,1190,1190,0
20241112,173800,130391166,1190,1190,1190,1190,0
20241112,173700,130391166,1190,1190,1190,1190,0
20241112,173600,130391166,1190,1190,1190,1190,0
20241112,173500,130391166,1190,1190,1190,1190,0
20241112,173400,130391166,1190,1190,1190,1190,0
20241112,173300,130391166,1190,1190,1190,1190,1885
20241112,173200,130391166,1190,1190,1190,1190,0
20241112,173100,130391166,1190,1190,1190,1190,0
20241112,173000,130391166,1190,1190,1190,1190,0
20241112,172900,130391166,1190,1190,1190,1190,0
20241112,172800,130391166,1190,1190,1190,1190,0
20241112,172700,130391166,1190,1190,1190,1190,0
20241112,172600,130391166,1190,1190,1190,1190,0
20241112,172500,130391166,1190,1190,1190,1190,0
20241112,172400,130391166,1190,1190,1190,1190,0
20241112,172300,130391166,1190,1190,1190,1190,0
20241112,172200,130391166,1190,1190,1190,1190,0
20241112,172100,130391166,1190,1190,1190,1190,0
20241112,172000,130391166,1190,1190,1190,1190,0
20241112,171900,130391166,1190,1190,1190,1190,0
20241112,171800,130391166,1190,1190,1190,1190,0
20241112,171700,130391166,1190,1190,1190,1190,0
20241112,171600,130391166,1190,1190,1190,1190,0
20241112,171500,130391166,1190,1190,1190,1190,0
20241112,171400,130391166,1190,1190,1190,1190,0
20241112,171300,130391166,1190,1190,1190,1190,0
20241112,171200,130391166,1190,1190,1190,1190,0
20241112,171100,130391166,1190,1190,1190,1190,0
20241112,171000,130391166,1190,1190,1190,1190,0
20241112,170900,130391166,1190,1190,1190,1190,0
20241112,170800,130391166,1190,1190,1190,1190,0
20241112,170700,130391166,1190,1190,1190,1190,0
20241112,170600,130391166,1190,1190,1190,1190,0
20241112,170500,130391166,1190,1190,1190,1190,0
20241112,170400,130391166,1190,1190,1190,1190,0
20241112,170300,130391166,1190,1190,1190,1190,1885
20241112,170200,130391166,1190,1190,1190,1190,0
20241112,170100,130391166,1190,1190,1190,1190,0
20241112,170000,130391166,1190,1190,1190,1190,0
20241112,165900,130391166,1190,1190,1190,1190,0
20241112,165800,130391166,1190,1190,1190,1190,0
20241112,165700,130391166,1190,1190,1190,1190,0
20241112,165600,130391166,1190,1190,1190,1190,0
20241112,165500,130391166,1190,1190,1190,1190,0
20241112,165400,130391166,1190,1190,1190,1190,0
20241112,165300,130391166,1190,1190,1190,1190,0
20241112,165200,130391166,1190,1190,1190,1190,0
20241112,165100,130391166,1190,1190,1190,1190,0
20241112,165000,130391166,1190,1190,1190,1190,0
20241112,164900,130391166,1190,1190,1190,1190,0
20241112,164800,130391166,1190,1190,1190,1190,0
20241112,164700,130391166,1190,1190,1190,1190,0
20241112,164600,130391166,1190,1190,1190,1190,0
20241112,164500,130391166,1190,1190,1190,1190,0
20241112,164400,130391166,1190,1190,1190,1190,0
20241112,164300,130391166,1190,1190,1190,1190,0
20241112,164200,130391166,1190,1190,1190,1190,0
20241112,164100,130391166,1190,1190,1190,1190,0
20241112,164000,130391166,1190,1190,1190,1190,0
20241112,163900,130391166,1190,1190,1190,1190,0
20241112,163800,130391166,1190,1190,1190,1190,0
20241112,163700,130391166,1190,1190,1190,1190,0
20241112,163600,130391166,1190,1190,1190,1190,0
20241112,163500,130391166,1190,1190,1190,1190,0
20241112,163400,130391166,1190,1190,1190,1190,0
20241112,163300,130391166,1190,1190,1190,1190,1885
20241112,163200,130391166,1190,1190,1190,1190,0
20241112,163100,130391166,1190,1190,1190,1190,0
20241112,163000,130391166,1190,1190,1190,1190,0
20241112,162900,130391166,1190,1190,1190,1190,0
20241112,162800,130391166,1190,1190,1190,1190,0
20241112,162700,130391166,1190,1190,1190,1190,0
20241112,162600,130391166,1190,1190,1190,1190,0
20241112,162500,130391166,1190,1190,1190,1190,0
20241112,162400,130391166,1190,1190,1190,1190,0
20241112,162300,130391166,1190,1190,1190,1190,0
20241112,162200,130391166,1190,1190,1190,1190,0
20241112,162100,130391166,1190,1190,1190,1190,0
20241112,162000,130391166,1190,1190,1190,1190,0
20241112,161900,130391166,1190,1190,1190,1190,0
20241112,161800,130391166,1190,1190,1190,1190,0
20241112,161700,130391166,1190,1190,1190,1190,0
20241112,161600,130391166,1190,1190,1190,1190,0
20241112,161500,130391166,1190,1190,1190,1190,0
20241112,161400,130391166,1190,1190,1190,1190,0
20241112,161300,130391166,1190,1190,1190,1190,0
20241112,161200,130391166,1190,1190,1190,1190,0
20241112,161100,130391166,1190,1190,1190,1190,0
20241112,161000,130391166,1190,1190,1190,1190,0
20241112,160900,130391166,1190,1190,1190,1190,0
20241112,160800,130391166,1190,1190,1190,1190,0
20241112,160700,130391166,1190,1190,1190,1190,0
20241112,160600,130391166,1190,1190,1190,1190,0
20241112,160500,130391166,1190,1190,1190,1190,0
20241112,160400,130391166,1190,1190,1190,1190,0
20241112,160300,130391166,1190,1190,1190,1190,1885
20241112,160200,130391166,1190,1190,1190,1190,0
20241112,160100,130391166,1190,1190,1190,1190,0
20241112,160000,130391166,1190,1190,1190,1190,0
20241112,155900,130391166,1190,1190,1190,1190,0
20241112,155800,130391166,1190,1190,1190,1190,0
20241112,155700,130391166,1190,1190,1190,1190,0
20241112,155600,130391166,1190,1190,1190,1190,0
20241112,155500,130391166,1190,1190,1190,1190,0
20241112,155400,130391166,1190,1190,1190,1190,0
20241112,155300,130391166,1190,1190,1190,1190,0
20241112,155200,130391166,1190,1190,1190,1190,0
20241112,155100,130391166,1190,1190,1190,1190,0
20241112,155000,130391166,1190,1190,1190,1190,0
20241112,154900,130391166,1190,1190,1190,1190,0
20241112,154800,130391166,1190,1190,1190,1190,0
20241112,154700,130391166,1190,1190,1190,1190,0
20241112,154600,130391166,1190,1190,1190,1190,0
20241112,154500,130391166,1190,1190,1190,1190,0
20241112,154400,130391166,1190,1190,1190,1190,0
20241112,154300,130391166,1190,1190,1190,1190,0
20241112,154200,130391166,1190,1190,1190,1190,0
20241112,154100,130391166,1190,1190,1190,1190,0
20241112,154000,130391166,1190,1190,1190,1190,0
20241112,153900,130391166,1190,1190,1190,1190,0
20241112,153800,130391166,1190,1190,1190,1190,0
20241112,153700,130391166,1190,1190,1190,1190,0
20241112,153600,130391166,1190,1190,1190,1190,0
20241112,153500,130391166,1190,1190,1190,1190,0
20241112,153400,130391166,1190,1190,1190,1190,0
20241112,153300,130391166,1190,1190,1190,1190,1885
20241112,153200,130391166,1190,1190,1190,1190,0
20241112,153100,130391166,1190,1190,1190,1190,0
20241112,153000,130391166,1190,1190,1190,1190,1885
20241112,152900,128148016,1190,1190,1190,1190,0
20241112,152800,128148016,1190,1190,1190,1190,0
20241112,152700,128148016,1190,1190,1190,1190,0
20241112,152600,128148016,1190,1190,1190,1190,0
20241112,152500,128148016,1190,1190,1190,1190,0
20241112,152400,128148016,1190,1190,1190,1190,0
20241112,152300,128148016,1190,1190,1190,1190,0
20241112,152200,128148016,1190,1190,1190,1190,0
20241112,152100,128148016,1190,1190,1190,1190,0
20241112,152000,128148016,1190,1190,1190,1190,0
20241112,151900,128148016,1190,1190,1190,1190,838
20241112,151800,127150796,1190,1190,1190,1190,0
20241112,151700,127150796,1190,1190,1190,1190,0
20241112,151600,127150796,1190,1190,1190,1190,1
20241112,151500,127149606,1188,1190,1190,1188,45
20241112,151400,127096136,1190,1190,1190,1190,15
20241112,151300,127078286,1190,1190,1190,1190,0
20241112,151200,127078286,1190,1190,1190,1190,106
20241112,151100,126952146,1190,1190,1190,1190,0
20241112,151000,126952146,1190,1190,1190,1190,0
20241112,150900,126952146,1190,1190,1190,1190,1000
20241112,150800,125762146,1190,1190,1190,1190,0
20241112,150700,125762146,1190,1190,1190,1190,1
20241112,150600,125760956,1193,1193,1193,1193,0
20241112,150500,125760956,1193,1193,1193,1193,0
20241112,150400,125760956,1193,1193,1193,1193,0
20241112,150300,125760956,1193,1193,1193,1193,0
20241112,150200,125760956,1193,1193,1193,1193,0
20241112,150100,125760956,1193,1193,1193,1193,0
20241112,150000,125760956,1193,1193,1193,1193,0
20241112,145900,125760956,1193,1193,1193,1193,0
20241112,145800,125760956,1193,1193,1193,1193,0
20241112,145700,125760956,1193,1193,1193,1193,1
20241112,145600,125759763,1189,1190,1190,1189,970
20241112,145500,124606431,1193,1193,1193,1193,1
20241112,145400,124605238,1193,1193,1193,1189,23
20241112,145300,124577883,1189,1189,1189,1189,96
20241112,145200,124463739,1190,1190,1190,1190,875
20241112,145100,123422489,1190,1190,1190,1190,2686
20241112,145000,120226149,1193,1193,1193,1193,1
20241112,144900,120224956,1190,1190,1190,1190,0
20241112,144800,120224956,1190,1190,1190,1190,0
20241112,144700,120224956,1190,1190,1190,1190,0
20241112,144600,120224956,1190,1190,1190,1190,0
20241112,144500,120224956,1190,1192,1192,1190,1142
20241112,144400,118865780,1192,1192,1192,1192,23
20241112,144300,118838364,1193,1193,1193,1193,93
20241112,144200,118727415,1194,1194,1194,1194,1
20241112,144100,118726221,1193,1193,1193,1193,0
20241112,144000,118726221,1193,1193,1193,1193,0
20241112,143900,118726221,1193,1193,1193,1193,1
20241112,143800,118725028,1194,1194,1194,1194,0
20241112,143700,118725028,1194,1194,1194,1194,0
20241112,143600,118725028,1194,1194,1194,1194,0
20241112,143500,118725028,1194,1194,1194,1194,2
20241112,143400,118722640,1192,1192,1192,1192,72
20241112,143300,118636816,1194,1194,1194,1194,5
20241112,143200,118630846,1192,1192,1192,1192,30
20241112,143100,118595086,1192,1192,1192,1192,33
20241112,143000,118555750,1195,1195,1195,1195,0
20241112,142900,118555750,1195,1189,1195,1189,671
20241112,142800,117757169,1186,1182,1186,1182,1759
20241112,142700,115671395,1182,1182,1182,1182,25
20241112,142600,115641845,1182,1182,1182,1182,88
20241112,142500,115537829,1183,1184,1184,1183,1793
20241112,142400,113415162,1187,1187,1187,1187,0
20241112,142300,113415162,1187,1187,1187,1187,0
20241112,142200,113415162,1187,1187,1187,1187,0
20241112,142100,113415162,1187,1187,1187,1187,0
20241112,142000,113415162,1187,1187,1187,1187,0
20241112,141900,113415162,1187,1187,1187,1187,1
20241112,141800,113413975,1188,1188,1188,1188,0
20241112,141700,113413975,1188,1188,1188,1188,30
20241112,141600,113378335,1190,1190,1190,1190,0
20241112,141500,113378335,1190,1190,1190,1190,0
20241112,141400,113378335,1190,1190,1190,1190,0
20241112,141300,113378335,1190,1190,1190,1190,0
20241112,141200,113378335,1190,1190,1190,1190,0
20241112,141100,113378335,1190,1190,1190,1190,0
20241112,141000,113378335,1190,1190,1190,1190,0
20241112,140900,113378335,1190,1190,1190,1190,0
20241112,140800,113378335,1190,1190,1190,1190,0
20241112,140700,113378335,1190,1190,1190,1190,0
20241112,140600,113378335,1190,1190,1190,1190,20
20241112,140500,113354535,1190,1190,1190,1190,0
20241112,140400,113354535,1190,1190,1190,1190,0
20241112,140300,113354535,1190,1190,1190,1190,0
20241112,140200,113354535,1190,1190,1190,1190,0
20241112,140100,113354535,1190,1190,1190,1190,1
20241112,140000,113353345,1182,1191,1191,1182,1287
20241112,135900,111831773,1186,1186,1186,1186,84
20241112,135800,111732149,1186,1186,1186,1186,0
20241112,135700,111732149,1186,1186,1186,1186,0
20241112,135600,111732149,1186,1186,1186,1186,0
20241112,135500,111732149,1186,1184,1186,1184,16
20241112,135400,111713203,1186,1186,1186,1184,4
20241112,135300,111708462,1184,1184,1184,1184,0
20241112,135200,111708462,1184,1184,1184,1184,10
20241112,135100,111696622,1186,1184,1186,1183,11084
20241112,135000,98579496,1184,1184,1184,1184,0
20241112,134900,98579496,1184,1184,1184,1184,0
20241112,134800,98579496,1184,1186,1186,1184,1938
20241112,134700,96284902,1186,1186,1186,1186,0
20241112,134600,96284902,1186,1186,1186,1186,2
20241112,134500,96282530,1186,1186,1186,1186,0
20241112,134400,96282530,1186,1186,1186,1186,60
20241112,134300,96211370,1186,1186,1186,1186,70
20241112,134200,96128350,1186,1185,1186,1185,795
20241112,134100,95185595,1185,1185,1185,1185,1394
20241112,134000,93533705,1186,1186,1186,1186,550
20241112,133900,92881405,1186,1186,1186,1186,1000
20241112,133800,91695405,1186,1186,1186,1186,0
20241112,133700,91695405,1186,1186,1186,1186,0
20241112,133600,91695405,1186,1186,1186,1186,4
20241112,133500,91690661,1186,1188,1188,1185,3196
20241112,133400,87899168,1188,1188,1188,1188,0
20241112,133300,87899168,1188,1188,1188,1188,0
20241112,133200,87899168,1188,1188,1188,1188,0
20241112,133100,87899168,1188,1188,1188,1188,0
20241112,133000,87899168,1188,1188,1188,1188,0
20241112,132900,87899168,1188,1188,1188,1188,345
20241112,132800,87489308,1190,1190,1190,1190,100
20241112,132700,87370308,1190,1190,1190,1190,0
20241112,132600,87370308,1190,1190,1190,1190,51
20241112,132500,87309618,1188,1188,1188,1188,0
20241112,132400,87309618,1188,1188,1188,1188,0
20241112,132300,87309618,1188,1188,1188,1188,1850
20241112,132200,85111818,1188,1188,1188,1188,205
20241112,132100,84868278,1187,1187,1187,1187,1148
20241112,132000,83505602,1188,1189,1189,1188,863
20241112,131900,82480155,1190,1190,1190,1190,1
20241112,131800,82478965,1189,1189,1189,1189,307
20241112,131700,82113942,1189,1193,1193,1189,3896
20241112,131600,77478394,1192,1192,1192,1192,1
20241112,131500,77477202,1192,1192,1192,1192,0
20241112,131400,77477202,1192,1192,1192,1192,0
20241112,131300,77477202,1192,1192,1192,1192,1
20241112,131200,77476010,1193,1193,1193,1193,0
20241112,131100,77476010,1193,1194,1194,1193,1153
20241112,131000,76099444,1195,1195,1195,1195,42
20241112,130900,76049254,1195,1195,1195,1195,0
20241112,130800,76049254,1195,1195,1195,1195,0
20241112,130700,76049254,1195,1195,1195,1195,11
20241112,130600,76036109,1195,1195,1195,1195,19
20241112,130500,76013404,1196,1196,1196,1196,0
20241112,130400,76013404,1196,1196,1196,1196,0
20241112,130300,76013404,1196,1196,1196,1196,0
20241112,130200,76013404,1196,1195,1196,1194,1359
20241112,130100,74389128,1195,1195,1195,1195,0
20241112,130000,74389128,1195,1195,1195,1195,0
20241112,125900,74389128,1195,1195,1195,1195,0
20241112,125800,74389128,1195,1195,1195,1195,0
20241112,125700,74389128,1195,1197,1197,1195,261
20241112,125600,74077087,1197,1198,1198,1197,55
20241112,125500,74011202,1196,1197,1197,1196,56
20241112,125400,73944176,1197,1197,1197,1197,0
20241112,125300,73944176,1197,1197,1197,1197,5
20241112,125200,73938191,1196,1196,1196,1196,0
20241112,125100,73938191,1196,1196,1196,1196,0
20241112,125000,73938191,1196,1196,1196,1196,0
20241112,124900,73938191,1196,1196,1196,1196,0
20241112,124800,73938191,1196,1196,1196,1196,0
20241112,124700,73938191,1196,1196,1196,1196,0
20241112,124600,73938191,1196,1196,1196,1196,0
20241112,124500,73938191,1196,1196,1196,1196,7
20241112,124400,73929819,1197,1197,1197,1197,57
20241112,124300,73861590,1197,1197,1197,1197,0
20241112,124200,73861590,1197,1197,1197,1197,0
20241112,124100,73861590,1197,1197,1197,1197,0
20241112,124000,73861590,1197,1197,1197,1197,3
20241112,123900,73857999,1197,1197,1197,1197,0
20241112,123800,73857999,1197,1197,1197,1197,0
20241112,123700,73857999,1197,1197,1197,1197,0
20241112,123600,73857999,1197,1197,1197,1197,5
20241112,123500,73852014,1197,1197,1197,1197,0
20241112,123400,73852014,1197,1197,1197,1197,50
20241112,123300,73792164,1197,1197,1197,1197,220
20241112,123200,73528824,1197,1197,1197,1197,16
20241112,123100,73509672,1197,1197,1197,1197,100
20241112,123000,73389972,1196,1196,1196,1196,656
20241112,122900,72605396,1195,1195,1195,1195,0
20241112,122800,72605396,1195,1195,1195,1195,0
20241112,122700,72605396,1195,1195,1195,1195,0
20241112,122600,72605396,1195,1195,1195,1195,0
20241112,122500,72605396,1195,1195,1195,1195,1
20241112,122400,72604201,1195,1195,1195,1195,0
20241112,122300,72604201,1195,1195,1195,1195,0
20241112,122200,72604201,1195,1195,1195,1195,0
20241112,122100,72604201,1195,1195,1195,1195,0
20241112,122000,72604201,1195,1195,1195,1195,176
20241112,121900,72393881,1195,1194,1195,1194,1586
20241112,121800,70499111,1194,1194,1194,1194,0
20241112,121700,70499111,1194,1194,1194,1194,0
20241112,121600,70499111,1194,1194,1194,1194,0
20241112,121500,70499111,1194,1194,1194,1194,1
20241112,121400,70497917,1194,1194,1194,1194,0
20241112,121300,70497917,1194,1194,1194,1194,1
20241112,121200,70496723,1192,1192,1192,1192,0
20241112,121100,70496723,1192,1192,1192,1192,0
20241112,121000,70496723,1192,1192,1192,1192,0
20241112,120900,70496723,1192,1192,1192,1192,0
20241112,120800,70496723,1192,1192,1192,1192,0
20241112,120700,70496723,1192,1192,1192,1192,76
20241112,120600,70406131,1192,1192,1192,1192,0
20241112,120500,70406131,1192,1192,1192,1192,0
20241112,120400,70406131,1192,1192,1192,1192,0
20241112,120300,70406131,1192,1192,1192,1192,0
20241112,120200,70406131,1192,1192,1192,1192,0
20241112,120100,70406131,1192,1192,1192,1192,3491
20241112,120000,66244859,1192,1192,1192,1192,0
20241112,115900,66244859,1192,1192,1192,1192,0
20241112,115800,66244859,1192,1192,1192,1192,0
20241112,115700,66244859,1192,1192,1192,1192,0
20241112,115600,66244859,1192,1192,1192,1192,31
20241112,115500,66207907,1192,1192,1192,1192,151
20241112,115400,66027915,1194,1194,1194,1194,0
20241112,115300,66027915,1194,1194,1194,1194,0
20241112,115200,66027915,1194,1194,1194,1194,50
20241112,115100,65968215,1193,1193,1193,1193,0
20241112,115000,65968215,1193,1193,1193,1193,0
20241112,114900,65968215,1193,1193,1193,1193,800
20241112,114800,65013815,1194,1194,1194,1194,0
20241112,114700,65013815,1194,1194,1194,1194,154
20241112,114600,64829939,1194,1194,1194,1194,0
20241112,114500,64829939,1194,1194,1194,1194,0
20241112,114400,64829939,1194,1195,1195,1194,361
20241112,114300,64398804,1195,1195,1195,1195,0
20241112,114200,64398804,1195,1195,1195,1195,0
20241112,114100,64398804,1195,1195,1195,1195,1
20241112,114000,64397609,1192,1192,1192,1192,0
20241112,113900,64397609,1192,1192,1192,1192,0
20241112,113800,64397609,1192,1192,1192,1192,0
20241112,113700,64397609,1192,1192,1192,1192,0
20241112,113600,64397609,1192,1193,1196,1192,37
20241112,113500,64353496,1192,1193,1193,1192,1302
20241112,113400,62800302,1194,1194,1194,1194,0
20241112,113300,62800302,1194,1194,1194,1194,306
20241112,113200,62434938,1195,1195,1195,1195,503
20241112,113100,61833853,1194,1194,1194,1194,0
20241112,113000,61833853,1194,1194,1194,1194,0
20241112,112900,61833853,1194,1194,1194,1194,0
20241112,112800,61833853,1194,1194,1194,1194,0
20241112,112700,61833853,1194,1194,1194,1194,94
20241112,112600,61721617,1194,1194,1194,1194,9
20241112,112500,61710871,1194,1194,1194,1194,50
20241112,112400,61651171,1194,1194,1194,1194,0
20241112,112300,61651171,1194,1194,1194,1194,4
20241112,112200,61646395,1194,1194,1194,1194,100
20241112,112100,61526995,1194,1194,1194,1194,50
20241112,112000,61467295,1194,1194,1194,1194,150
20241112,111900,61288195,1194,1194,1194,1194,0
20241112,111800,61288195,1194,1194,1194,1194,100
20241112,111700,61168795,1194,1194,1194,1194,0
20241112,111600,61168795,1194,1194,1194,1194,0
20241112,111500,61168795,1194,1194,1194,1194,324
20241112,111400,60781939,1195,1195,1195,1195,0
20241112,111300,60781939,1195,1195,1195,1195,1
20241112,111200,60780744,1196,1196,1196,1196,0
20241112,111100,60780744,1196,1196,1196,1196,0
20241112,111000,60780744,1196,1195,1196,1194,73
20241112,110900,60693509,1195,1195,1195,1195,30
20241112,110800,60657659,1196,1196,1196,1196,0
20241112,110700,60657659,1196,1196,1196,1196,0
20241112,110600,60657659,1196,1196,1196,1196,0
20241112,110500,60657659,1196,1196,1196,1196,0
20241112,110400,60657659,1196,1196,1196,1196,0
20241112,110300,60657659,1196,1196,1196,1196,0
20241112,110200,60657659,1196,1196,1196,1196,0
20241112,110100,60657659,1196,1196,1196,1196,0
20241112,110000,60657659,1196,1196,1196,1196,1352
20241112,105900,59040667,1197,1197,1197,1197,0
20241112,105800,59040667,1197,1197,1197,1197,10
20241112,105700,59028697,1197,1197,1197,1197,72
20241112,105600,58942513,1197,1197,1197,1197,0
20241112,105500,58942513,1197,1197,1197,1197,0
20241112,105400,58942513,1197,1197,1197,1197,400
20241112,105300,58463713,1198,1198,1198,1198,0
20241112,105200,58463713,1198,1198,1198,1198,0
20241112,105100,58463713,1198,1198,1198,1198,0
20241112,105000,58463713,1198,1198,1198,1198,0
20241112,104900,58463713,1198,1198,1198,1198,0
20241112,104800,58463713,1198,1198,1198,1198,0
20241112,104700,58463713,1198,1198,1198,1198,0
20241112,104600,58463713,1198,1198,1198,1198,0
20241112,104500,58463713,1198,1198,1198,1198,0
20241112,104400,58463713,1198,1198,1198,1198,1
20241112,104300,58462515,1200,1200,1200,1200,0
20241112,104200,58462515,1200,1200,1200,1200,0
20241112,104100,58462515,1200,1200,1200,1200,0
20241112,104000,58462515,1200,1200,1200,1200,1
20241112,103900,58461315,1194,1194,1194,1194,1
20241112,103800,58460121,1193,1193,1193,1193,0
20241112,103700,58460121,1193,1193,1193,1193,0
20241112,103600,58460121,1193,1193,1193,1193,0
20241112,103500,58460121,1193,1193,1193,1193,0
20241112,103400,58460121,1193,1193,1193,1193,20
20241112,103300,58436261,1193,1195,1195,1193,200
20241112,103200,58197582,1204,1204,1204,1204,0
20241112,103100,58197582,1204,1204,1204,1204,0
20241112,103000,58197582,1204,1204,1204,1204,13
20241112,102900,58181930,1205,1198,1205,1198,4148
20241112,102800,53199122,1195,1195,1195,1195,0
20241112,102700,53199122,1195,1196,1199,1195,649
20241112,102600,52422388,1196,1196,1196,1196,0
20241112,102500,52422388,1196,1196,1196,1196,4
20241112,102400,52417604,1203,1202,1203,1196,38
20241112,102300,52371969,1196,1196,1196,1196,12
20241112,102200,52357617,1196,1196,1196,1196,0
20241112,102100,52357617,1196,1198,1198,1196,759
20241112,102000,51448415,1205,1205,1205,1205,0
20241112,101900,51448415,1205,1205,1205,1205,0
20241112,101800,51448415,1205,1205,1205,1205,0
20241112,101700,51448415,1205,1198,1205,1198,11
20241112,101600,51435230,1198,1198,1198,1198,5
20241112,101500,51429240,1198,1198,1198,1198,0
20241112,101400,51429240,1198,1197,1198,1197,50
20241112,101300,51369373,1196,1196,1196,1196,0
20241112,101200,51369373,1196,1197,1197,1196,128
20241112,101100,51216177,1197,1197,1197,1197,48
20241112,101000,51158721,1196,1196,1196,1196,1027
20241112,100900,49930429,1197,1197,1197,1197,130
20241112,100800,49774819,1198,1198,1198,1198,0
20241112,100700,49774819,1198,1198,1198,1198,0
20241112,100600,49774819,1198,1198,1198,1198,181
20241112,100500,49557981,1195,1198,1198,1195,361
20241112,100400,49125893,1198,1198,1198,1198,1
20241112,100300,49124695,1198,1206,1206,1198,177
20241112,100200,48911849,1207,1198,1207,1198,41
20241112,100100,48862722,1208,1208,1208,1208,1
20241112,100000,48861514,1212,1198,1212,1198,110
20241112,095900,48729720,1205,1205,1205,1205,166
20241112,095800,48529690,1198,1193,1198,1193,1280
20241112,095700,47002377,1188,1188,1188,1188,1000
20241112,095600,45814377,1188,1188,1188,1188,5390
20241112,095500,39411057,1188,1189,1189,1188,1180
20241112,095400,38009197,1188,1191,1191,1187,707
20241112,095300,37169523,1195,1195,1195,1195,0
20241112,095200,37169523,1195,1195,1195,1195,0
20241112,095100,37169523,1195,1195,1195,1195,0
20241112,095000,37169523,1195,1195,1195,1195,0
20241112,094900,37169523,1195,1195,1195,1195,0
20241112,094800,37169523,1195,1195,1195,1195,0
20241112,094700,37169523,1195,1190,1195,1190,2
20241112,094600,37167138,1191,1191,1191,1191,2736
20241112,094500,33908562,1186,1190,1190,1186,42
20241112,094400,33858590,1190,1190,1190,1190,0
20241112,094300,33858590,1190,1190,1190,1190,217
20241112,094200,33600360,1190,1190,1190,1190,0
20241112,094100,33600360,1190,1190,1190,1190,0
20241112,094000,33600360,1190,1190,1190,1190,0
20241112,093900,33600360,1190,1189,1190,1189,3
20241112,093800,33596792,1189,1189,1189,1189,44
20241112,093700,33544476,1190,1190,1190,1190,1421
20241112,093600,31853486,1190,1191,1191,1184,1021
20241112,093500,30644507,1191,1198,1198,1183,2413
20241112,093400,27778626,1198,1198,1198,1198,83
20241112,093300,27679192,1191,1217,1218,1190,1925
20241112,093200,25379126,1217,1217,1217,1217,5
20241112,093100,25373041,1198,1217,1217,1198,37
20241112,093000,25328525,1218,1218,1218,1218,0
20241112,092900,25328525,1218,1196,1218,1195,570
20241112,092800,24644573,1195,1197,1197,1195,500
20241112,092700,24047023,1195,1195,1195,1195,0
20241112,092600,24047023,1195,1195,1195,1195,0
20241112,092500,24047023,1195,1195,1195,1195,0
20241112,092400,24047023,1195,1195,1195,1195,16
20241112,092300,24027903,1200,1204,1204,1200,40
20241112,092200,23979787,1199,1207,1207,1199,6661
20241112,092100,15957518,1206,1206,1206,1206,0
20241112,092000,15957518,1206,1206,1206,1206,0
20241112,091900,15957518,1206,1211,1211,1206,568
20241112,091800,15272490,1206,1206,1206,1206,0
20241112,091700,15272490,1206,1206,1206,1205,1687
20241112,091600,13239491,1206,1206,1206,1206,17
20241112,091500,13218989,1206,1205,1206,1205,700
20241112,091400,12375389,1205,1206,1206,1205,394
20241112,091300,11900235,1225,1225,1225,1225,0
20241112,091200,11900235,1225,1225,1225,1225,0
20241112,091100,11900235,1225,1210,1225,1205,1040
20241112,091000,10644331,1210,1210,1210,1210,80
20241112,090900,10547531,1210,1216,1216,1210,1310
20241112,090800,8958739,1215,1230,1230,1215,6612
20241112,090700,895916,1230,1230,1230,1230,0
20241112,090600,895916,1230,1230,1230,1230,0
20241112,090500,895916,1230,1230,1230,1230,0
20241112,090400,895916,1230,1230,1230,1230,0
20241112,090300,895916,1230,1230,1230,1230,0
20241112,090200,895916,1230,1225,1230,1224,620
20241112,090100,136530,1230,1230,1230,1230,0
20241112,090000,136530,1230,1230,1230,1230,111