stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241113,190300,189760451,1194,1194,1194,1194,469
20241113,190200,189760451,1194,1194,1194,1194,0
20241113,190100,189760451,1194,1194,1194,1194,0
20241113,190000,189760451,1194,1194,1194,1194,0
20241113,185900,189760451,1194,1194,1194,1194,0
20241113,185800,189760451,1194,1194,1194,1194,0
20241113,185700,189760451,1194,1194,1194,1194,0
20241113,185600,189760451,1194,1194,1194,1194,0
20241113,185500,189760451,1194,1194,1194,1194,0
20241113,185400,189760451,1194,1194,1194,1194,0
20241113,185300,189760451,1194,1194,1194,1194,0
20241113,185200,189760451,1194,1194,1194,1194,0
20241113,185100,189760451,1194,1194,1194,1194,0
20241113,185000,189760451,1194,1194,1194,1194,0
20241113,184900,189760451,1194,1194,1194,1194,0
20241113,184800,189760451,1194,1194,1194,1194,0
20241113,184700,189760451,1194,1194,1194,1194,0
20241113,184600,189760451,1194,1194,1194,1194,0
20241113,184500,189760451,1194,1194,1194,1194,0
20241113,184400,189760451,1194,1194,1194,1194,0
20241113,184300,189760451,1194,1194,1194,1194,0
20241113,184200,189760451,1194,1194,1194,1194,0
20241113,184100,189760451,1194,1194,1194,1194,0
20241113,184000,189760451,1194,1194,1194,1194,0
20241113,183900,189760451,1194,1194,1194,1194,0
20241113,183800,189760451,1194,1194,1194,1194,0
20241113,183700,189760451,1194,1194,1194,1194,0
20241113,183600,189760451,1194,1194,1194,1194,0
20241113,183500,189760451,1194,1194,1194,1194,0
20241113,183400,189760451,1194,1194,1194,1194,0
20241113,183300,189760451,1194,1194,1194,1194,469
20241113,183200,189760451,1194,1194,1194,1194,0
20241113,183100,189760451,1194,1194,1194,1194,0
20241113,183000,189760451,1194,1194,1194,1194,0
20241113,182900,189760451,1194,1194,1194,1194,0
20241113,182800,189760451,1194,1194,1194,1194,0
20241113,182700,189760451,1194,1194,1194,1194,0
20241113,182600,189760451,1194,1194,1194,1194,0
20241113,182500,189760451,1194,1194,1194,1194,0
20241113,182400,189760451,1194,1194,1194,1194,0
20241113,182300,189760451,1194,1194,1194,1194,0
20241113,182200,189760451,1194,1194,1194,1194,0
20241113,182100,189760451,1194,1194,1194,1194,0
20241113,182000,189760451,1194,1194,1194,1194,0
20241113,181900,189760451,1194,1194,1194,1194,0
20241113,181800,189760451,1194,1194,1194,1194,0
20241113,181700,189760451,1194,1194,1194,1194,0
20241113,181600,189760451,1194,1194,1194,1194,0
20241113,181500,189760451,1194,1194,1194,1194,0
20241113,181400,189760451,1194,1194,1194,1194,0
20241113,181300,189760451,1194,1194,1194,1194,0
20241113,181200,189760451,1194,1194,1194,1194,0
20241113,181100,189760451,1194,1194,1194,1194,0
20241113,181000,189760451,1194,1194,1194,1194,0
20241113,180900,189760451,1194,1194,1194,1194,0
20241113,180800,189760451,1194,1194,1194,1194,0
20241113,180700,189760451,1194,1194,1194,1194,0
20241113,180600,189760451,1194,1194,1194,1194,0
20241113,180500,189760451,1194,1194,1194,1194,0
20241113,180400,189760451,1194,1194,1194,1194,0
20241113,180300,189760451,1194,1194,1194,1194,469
20241113,180200,189760451,1194,1194,1194,1194,0
20241113,180100,189760451,1194,1194,1194,1194,0
20241113,180000,189760451,1194,1194,1194,1194,0
20241113,175900,189760451,1194,1194,1194,1194,0
20241113,175800,189760451,1194,1194,1194,1194,0
20241113,175700,189760451,1194,1194,1194,1194,0
20241113,175600,189760451,1194,1194,1194,1194,0
20241113,175500,189760451,1194,1194,1194,1194,0
20241113,175400,189760451,1194,1194,1194,1194,0
20241113,175300,189760451,1194,1194,1194,1194,0
20241113,175200,189760451,1194,1194,1194,1194,0
20241113,175100,189760451,1194,1194,1194,1194,0
20241113,175000,189760451,1194,1194,1194,1194,0
20241113,174900,189760451,1194,1194,1194,1194,0
20241113,174800,189760451,1194,1194,1194,1194,0
20241113,174700,189760451,1194,1194,1194,1194,0
20241113,174600,189760451,1194,1194,1194,1194,0
20241113,174500,189760451,1194,1194,1194,1194,0
20241113,174400,189760451,1194,1194,1194,1194,0
20241113,174300,189760451,1194,1194,1194,1194,0
20241113,174200,189760451,1194,1194,1194,1194,0
20241113,174100,189760451,1194,1194,1194,1194,0
20241113,174000,189760451,1194,1194,1194,1194,0
20241113,173900,189760451,1194,1194,1194,1194,0
20241113,173800,189760451,1194,1194,1194,1194,0
20241113,173700,189760451,1194,1194,1194,1194,0
20241113,173600,189760451,1194,1194,1194,1194,0
20241113,173500,189760451,1194,1194,1194,1194,0
20241113,173400,189760451,1194,1194,1194,1194,0
20241113,173300,189760451,1194,1194,1194,1194,469
20241113,173200,189760451,1194,1194,1194,1194,0
20241113,173100,189760451,1194,1194,1194,1194,0
20241113,173000,189760451,1194,1194,1194,1194,0
20241113,172900,189760451,1194,1194,1194,1194,0
20241113,172800,189760451,1194,1194,1194,1194,0
20241113,172700,189760451,1194,1194,1194,1194,0
20241113,172600,189760451,1194,1194,1194,1194,0
20241113,172500,189760451,1194,1194,1194,1194,0
20241113,172400,189760451,1194,1194,1194,1194,0
20241113,172300,189760451,1194,1194,1194,1194,0
20241113,172200,189760451,1194,1194,1194,1194,0
20241113,172100,189760451,1194,1194,1194,1194,0
20241113,172000,189760451,1194,1194,1194,1194,0
20241113,171900,189760451,1194,1194,1194,1194,0
20241113,171800,189760451,1194,1194,1194,1194,0
20241113,171700,189760451,1194,1194,1194,1194,0
20241113,171600,189760451,1194,1194,1194,1194,0
20241113,171500,189760451,1194,1194,1194,1194,0
20241113,171400,189760451,1194,1194,1194,1194,0
20241113,171300,189760451,1194,1194,1194,1194,0
20241113,171200,189760451,1194,1194,1194,1194,0
20241113,171100,189760451,1194,1194,1194,1194,0
20241113,171000,189760451,1194,1194,1194,1194,0
20241113,170900,189760451,1194,1194,1194,1194,0
20241113,170800,189760451,1194,1194,1194,1194,0
20241113,170700,189760451,1194,1194,1194,1194,0
20241113,170600,189760451,1194,1194,1194,1194,0
20241113,170500,189760451,1194,1194,1194,1194,0
20241113,170400,189760451,1194,1194,1194,1194,0
20241113,170300,189760451,1194,1194,1194,1194,469
20241113,170200,189760451,1194,1194,1194,1194,0
20241113,170100,189760451,1194,1194,1194,1194,0
20241113,170000,189760451,1194,1194,1194,1194,0
20241113,165900,189760451,1194,1194,1194,1194,0
20241113,165800,189760451,1194,1194,1194,1194,0
20241113,165700,189760451,1194,1194,1194,1194,0
20241113,165600,189760451,1194,1194,1194,1194,0
20241113,165500,189760451,1194,1194,1194,1194,0
20241113,165400,189760451,1194,1194,1194,1194,0
20241113,165300,189760451,1194,1194,1194,1194,0
20241113,165200,189760451,1194,1194,1194,1194,0
20241113,165100,189760451,1194,1194,1194,1194,0
20241113,165000,189760451,1194,1194,1194,1194,0
20241113,164900,189760451,1194,1194,1194,1194,0
20241113,164800,189760451,1194,1194,1194,1194,0
20241113,164700,189760451,1194,1194,1194,1194,0
20241113,164600,189760451,1194,1194,1194,1194,0
20241113,164500,189760451,1194,1194,1194,1194,0
20241113,164400,189760451,1194,1194,1194,1194,0
20241113,164300,189760451,1194,1194,1194,1194,0
20241113,164200,189760451,1194,1194,1194,1194,0
20241113,164100,189760451,1194,1194,1194,1194,0
20241113,164000,189760451,1194,1194,1194,1194,0
20241113,163900,189760451,1194,1194,1194,1194,0
20241113,163800,189760451,1194,1194,1194,1194,0
20241113,163700,189760451,1194,1194,1194,1194,0
20241113,163600,189760451,1194,1194,1194,1194,0
20241113,163500,189760451,1194,1194,1194,1194,0
20241113,163400,189760451,1194,1194,1194,1194,0
20241113,163300,189760451,1194,1194,1194,1194,469
20241113,163200,189760451,1194,1194,1194,1194,0
20241113,163100,189760451,1194,1194,1194,1194,0
20241113,163000,189760451,1194,1194,1194,1194,0
20241113,162900,189760451,1194,1194,1194,1194,0
20241113,162800,189760451,1194,1194,1194,1194,0
20241113,162700,189760451,1194,1194,1194,1194,0
20241113,162600,189760451,1194,1194,1194,1194,0
20241113,162500,189760451,1194,1194,1194,1194,0
20241113,162400,189760451,1194,1194,1194,1194,0
20241113,162300,189760451,1194,1194,1194,1194,0
20241113,162200,189760451,1194,1194,1194,1194,0
20241113,162100,189760451,1194,1194,1194,1194,0
20241113,162000,189760451,1194,1194,1194,1194,0
20241113,161900,189760451,1194,1194,1194,1194,0
20241113,161800,189760451,1194,1194,1194,1194,0
20241113,161700,189760451,1194,1194,1194,1194,0
20241113,161600,189760451,1194,1194,1194,1194,0
20241113,161500,189760451,1194,1194,1194,1194,0
20241113,161400,189760451,1194,1194,1194,1194,0
20241113,161300,189760451,1194,1194,1194,1194,0
20241113,161200,189760451,1194,1194,1194,1194,0
20241113,161100,189760451,1194,1194,1194,1194,0
20241113,161000,189760451,1194,1194,1194,1194,0
20241113,160900,189760451,1194,1194,1194,1194,0
20241113,160800,189760451,1194,1194,1194,1194,0
20241113,160700,189760451,1194,1194,1194,1194,0
20241113,160600,189760451,1194,1194,1194,1194,0
20241113,160500,189760451,1194,1194,1194,1194,0
20241113,160400,189760451,1194,1194,1194,1194,0
20241113,160300,189760451,1194,1194,1194,1194,469
20241113,160200,189760451,1194,1194,1194,1194,0
20241113,160100,189760451,1194,1194,1194,1194,0
20241113,160000,189760451,1194,1194,1194,1194,0
20241113,155900,189760451,1194,1194,1194,1194,0
20241113,155800,189760451,1194,1194,1194,1194,0
20241113,155700,189760451,1194,1194,1194,1194,0
20241113,155600,189760451,1194,1194,1194,1194,0
20241113,155500,189760451,1194,1194,1194,1194,0
20241113,155400,189760451,1194,1194,1194,1194,0
20241113,155300,189760451,1194,1194,1194,1194,0
20241113,155200,189760451,1194,1194,1194,1194,0
20241113,155100,189760451,1194,1194,1194,1194,0
20241113,155000,189760451,1194,1194,1194,1194,0
20241113,154900,189760451,1194,1194,1194,1194,0
20241113,154800,189760451,1194,1194,1194,1194,0
20241113,154700,189760451,1194,1194,1194,1194,0
20241113,154600,189760451,1194,1194,1194,1194,0
20241113,154500,189760451,1194,1194,1194,1194,0
20241113,154400,189760451,1194,1194,1194,1194,0
20241113,154300,189760451,1194,1194,1194,1194,0
20241113,154200,189760451,1194,1194,1194,1194,0
20241113,154100,189760451,1194,1194,1194,1194,0
20241113,154000,189760451,1194,1194,1194,1194,0
20241113,153900,189760451,1194,1194,1194,1194,0
20241113,153800,189760451,1194,1194,1194,1194,0
20241113,153700,189760451,1194,1194,1194,1194,0
20241113,153600,189760451,1194,1194,1194,1194,0
20241113,153500,189760451,1194,1194,1194,1194,0
20241113,153400,189760451,1194,1194,1194,1194,0
20241113,153300,189760451,1194,1194,1194,1194,469
20241113,153200,189760451,1194,1194,1194,1194,0
20241113,153100,189760451,1194,1194,1194,1194,0
20241113,153000,189760451,1194,1194,1194,1194,469
20241113,152900,189200465,1196,1196,1196,1196,0
20241113,152800,189200465,1196,1196,1196,1196,0
20241113,152700,189200465,1196,1196,1196,1196,0
20241113,152600,189200465,1196,1196,1196,1196,0
20241113,152500,189200465,1196,1196,1196,1196,0
20241113,152400,189200465,1196,1196,1196,1196,0
20241113,152300,189200465,1196,1196,1196,1196,0
20241113,152200,189200465,1196,1196,1196,1196,0
20241113,152100,189200465,1196,1196,1196,1196,0
20241113,152000,189200465,1196,1196,1196,1196,0
20241113,151900,189200465,1196,1196,1196,1196,0
20241113,151800,189200465,1196,1196,1196,1196,0
20241113,151700,189200465,1196,1196,1196,1196,0
20241113,151600,189200465,1196,1196,1196,1196,100
20241113,151500,189080865,1196,1187,1196,1187,16817
20241113,151400,169025072,1187,1187,1187,1187,1
20241113,151300,169023885,1184,1184,1184,1184,1000
20241113,151200,167839885,1187,1187,1187,1187,0
20241113,151100,167839885,1187,1187,1187,1187,1
20241113,151000,167838698,1184,1184,1184,1184,1
20241113,150900,167837514,1185,1185,1185,1185,1
20241113,150800,167836329,1186,1186,1186,1186,0
20241113,150700,167836329,1186,1186,1186,1186,0
20241113,150600,167836329,1186,1186,1186,1186,0
20241113,150500,167836329,1186,1186,1186,1186,0
20241113,150400,167836329,1186,1186,1186,1186,0
20241113,150300,167836329,1186,1186,1186,1186,0
20241113,150200,167836329,1186,1186,1186,1186,30
20241113,150100,167800749,1186,1186,1186,1186,0
20241113,150000,167800749,1186,1186,1186,1186,0
20241113,145900,167800749,1186,1186,1186,1186,0
20241113,145800,167800749,1186,1186,1186,1186,20
20241113,145700,167777029,1185,1185,1185,1185,2
20241113,145600,167774659,1186,1186,1186,1186,0
20241113,145500,167774659,1186,1187,1187,1186,4
20241113,145400,167769913,1187,1188,1189,1187,12
20241113,145300,167755662,1187,1187,1187,1187,14
20241113,145200,167739044,1187,1187,1187,1187,20
20241113,145100,167715304,1187,1188,1188,1187,23
20241113,145000,167687992,1187,1188,1188,1187,14
20241113,144900,167671370,1187,1185,1187,1185,55
20241113,144800,167606142,1185,1185,1185,1185,2
20241113,144700,167603772,1189,1189,1189,1189,0
20241113,144600,167603772,1189,1189,1189,1189,0
20241113,144500,167603772,1189,1189,1189,1189,0
20241113,144400,167603772,1189,1185,1189,1181,47
20241113,144300,167548186,1184,1184,1184,1184,0
20241113,144200,167548186,1184,1185,1185,1184,8
20241113,144100,167538713,1185,1185,1186,1185,7
20241113,144000,167530417,1184,1185,1185,1181,406
20241113,143900,167050899,1184,1181,1184,1181,401
20241113,143800,166577315,1181,1181,1181,1181,20
20241113,143700,166553695,1181,1181,1181,1181,0
20241113,143600,166553695,1181,1181,1181,1181,0
20241113,143500,166553695,1181,1181,1181,1181,0
20241113,143400,166553695,1181,1182,1182,1181,51
20241113,143300,166493461,1188,1188,1188,1188,0
20241113,143200,166493461,1188,1188,1188,1188,1
20241113,143100,166492273,1188,1188,1188,1188,50
20241113,143000,166432873,1188,1188,1188,1188,0
20241113,142900,166432873,1188,1186,1188,1186,2500
20241113,142800,163463621,1180,1180,1180,1180,0
20241113,142700,163463621,1180,1180,1180,1180,100
20241113,142600,163345621,1178,1184,1184,1178,105
20241113,142500,163221913,1184,1183,1184,1183,697
20241113,142400,162397011,1185,1185,1185,1185,0
20241113,142300,162397011,1185,1185,1185,1185,0
20241113,142200,162397011,1185,1185,1185,1185,0
20241113,142100,162397011,1185,1185,1185,1185,0
20241113,142000,162397011,1185,1185,1185,1185,0
20241113,141900,162397011,1185,1185,1185,1185,0
20241113,141800,162397011,1185,1178,1185,1176,1301
20241113,141700,160866633,1177,1185,1186,1177,5710
20241113,141600,154140708,1187,1178,1187,1178,3731
20241113,141500,149744528,1187,1187,1187,1187,0
20241113,141400,149744528,1187,1187,1187,1187,0
20241113,141300,149744528,1187,1187,1187,1187,0
20241113,141200,149744528,1187,1187,1187,1187,1
20241113,141100,149743341,1178,1178,1178,1178,264
20241113,141000,149432349,1187,1187,1187,1187,0
20241113,140900,149432349,1187,1187,1187,1187,0
20241113,140800,149432349,1187,1187,1187,1187,0
20241113,140700,149432349,1187,1178,1187,1176,2001
20241113,140600,147077157,1178,1182,1182,1178,8000
20241113,140500,137644009,1187,1187,1187,1187,118
20241113,140400,137503943,1187,1187,1187,1187,0
20241113,140300,137503943,1187,1187,1187,1187,0
20241113,140200,137503943,1187,1187,1187,1187,0
20241113,140100,137503943,1187,1187,1187,1187,1
20241113,140000,137502756,1182,1182,1182,1182,0
20241113,135900,137502756,1182,1182,1182,1182,2000
20241113,135800,135138756,1187,1187,1187,1187,119
20241113,135700,134997503,1182,1182,1182,1182,320
20241113,135600,134619263,1182,1182,1182,1182,0
20241113,135500,134619263,1182,1182,1182,1182,0
20241113,135400,134619263,1182,1182,1182,1182,800
20241113,135300,133673663,1182,1182,1182,1182,485
20241113,135200,133100393,1183,1183,1183,1183,0
20241113,135100,133100393,1183,1183,1183,1183,0
20241113,135000,133100393,1183,1183,1183,1183,0
20241113,134900,133100393,1183,1183,1183,1183,0
20241113,134800,133100393,1183,1183,1183,1183,100
20241113,134700,132982093,1189,1189,1189,1189,0
20241113,134600,132982093,1189,1189,1189,1189,0
20241113,134500,132982093,1189,1189,1189,1189,0
20241113,134400,132982093,1189,1189,1189,1189,0
20241113,134300,132982093,1189,1189,1189,1189,0
20241113,134200,132982093,1189,1189,1189,1189,0
20241113,134100,132982093,1189,1189,1189,1189,0
20241113,134000,132982093,1189,1189,1189,1189,0
20241113,133900,132982093,1189,1189,1189,1189,2053
20241113,133800,130541076,1190,1190,1190,1190,1
20241113,133700,130539886,1190,1190,1190,1190,34
20241113,133600,130499426,1189,1188,1189,1188,19191
20241113,133500,107696988,1189,1189,1189,1189,0
20241113,133400,107696988,1189,1189,1189,1189,0
20241113,133300,107696988,1189,1189,1189,1189,0
20241113,133200,107696988,1189,1189,1189,1189,0
20241113,133100,107696988,1189,1189,1189,1189,0
20241113,133000,107696988,1189,1189,1189,1189,0
20241113,132900,107696988,1189,1189,1189,1189,0
20241113,132800,107696988,1189,1189,1189,1189,0
20241113,132700,107696988,1189,1189,1189,1189,100
20241113,132600,107578088,1189,1189,1189,1189,0
20241113,132500,107578088,1189,1189,1189,1189,0
20241113,132400,107578088,1189,1189,1189,1189,0
20241113,132300,107578088,1189,1189,1189,1189,0
20241113,132200,107578088,1189,1189,1189,1189,1
20241113,132100,107576899,1182,1182,1182,1182,88
20241113,132000,107472883,1192,1192,1192,1192,0
20241113,131900,107472883,1192,1192,1192,1192,0
20241113,131800,107472883,1192,1192,1192,1192,0
20241113,131700,107472883,1192,1192,1192,1192,0
20241113,131600,107472883,1192,1192,1192,1192,0
20241113,131500,107472883,1192,1192,1192,1192,0
20241113,131400,107472883,1192,1192,1192,1192,0
20241113,131300,107472883,1192,1192,1192,1192,0
20241113,131200,107472883,1192,1192,1192,1192,0
20241113,131100,107472883,1192,1192,1192,1192,0
20241113,131000,107472883,1192,1192,1192,1192,0
20241113,130900,107472883,1192,1192,1192,1192,0
20241113,130800,107472883,1192,1192,1192,1192,0
20241113,130700,107472883,1192,1192,1192,1192,0
20241113,130600,107472883,1192,1192,1192,1192,0
20241113,130500,107472883,1192,1192,1192,1192,0
20241113,130400,107472883,1192,1192,1192,1192,0
20241113,130300,107472883,1192,1192,1192,1192,0
20241113,130200,107472883,1192,1192,1192,1192,0
20241113,130100,107472883,1192,1192,1192,1192,1
20241113,130000,107471691,1193,1193,1193,1193,0
20241113,125900,107471691,1193,1193,1193,1193,0
20241113,125800,107471691,1193,1193,1193,1193,200
20241113,125700,107233091,1193,1193,1193,1193,1
20241113,125600,107231898,1183,1184,1184,1183,2603
20241113,125500,104152350,1183,1186,1186,1183,1253
20241113,125400,102667602,1194,1194,1194,1194,0
20241113,125300,102667602,1194,1194,1194,1194,0
20241113,125200,102667602,1194,1194,1194,1194,1
20241113,125100,102666408,1187,1187,1187,1187,476
20241113,125000,102101396,1194,1195,1195,1194,4928
20241113,124900,96214424,1196,1196,1196,1196,1
20241113,124800,96213228,1196,1196,1197,1196,674
20241113,124700,95407123,1197,1193,1197,1193,9616
20241113,124600,83914225,1193,1190,1193,1190,3011
20241113,124500,80330105,1190,1190,1190,1190,2501
20241113,124400,77353915,1190,1190,1190,1190,0
20241113,124300,77353915,1190,1190,1190,1190,0
20241113,124200,77353915,1190,1190,1190,1190,0
20241113,124100,77353915,1190,1190,1190,1190,0
20241113,124000,77353915,1190,1190,1190,1190,0
20241113,123900,77353915,1190,1190,1190,1190,0
20241113,123800,77353915,1190,1190,1190,1190,0
20241113,123700,77353915,1190,1190,1190,1190,5
20241113,123600,77347965,1190,1190,1190,1190,1
20241113,123500,77346775,1190,1190,1190,1190,0
20241113,123400,77346775,1190,1190,1190,1190,0
20241113,123300,77346775,1190,1190,1190,1190,0
20241113,123200,77346775,1190,1190,1190,1190,0
20241113,123100,77346775,1190,1190,1190,1190,0
20241113,123000,77346775,1190,1190,1190,1190,0
20241113,122900,77346775,1190,1190,1190,1190,1000
20241113,122800,76156775,1190,1190,1190,1190,50
20241113,122700,76097275,1191,1191,1191,1191,0
20241113,122600,76097275,1191,1191,1191,1191,0
20241113,122500,76097275,1191,1191,1191,1191,0
20241113,122400,76097275,1191,1191,1191,1191,0
20241113,122300,76097275,1191,1191,1191,1191,0
20241113,122200,76097275,1191,1191,1191,1191,0
20241113,122100,76097275,1191,1191,1191,1191,0
20241113,122000,76097275,1191,1191,1191,1191,100
20241113,121900,75978175,1191,1191,1191,1191,0
20241113,121800,75978175,1191,1191,1191,1191,0
20241113,121700,75978175,1191,1191,1191,1191,4
20241113,121600,75973411,1191,1191,1191,1191,0
20241113,121500,75973411,1191,1191,1191,1191,0
20241113,121400,75973411,1191,1191,1191,1191,0
20241113,121300,75973411,1191,1191,1191,1191,1
20241113,121200,75972220,1191,1191,1191,1191,0
20241113,121100,75972220,1191,1191,1191,1191,16
20241113,121000,75953164,1188,1188,1188,1188,0
20241113,120900,75953164,1188,1188,1188,1188,500
20241113,120800,75359164,1188,1188,1188,1188,500
20241113,120700,74765164,1191,1191,1191,1191,0
20241113,120600,74765164,1191,1191,1191,1191,0
20241113,120500,74765164,1191,1191,1191,1191,0
20241113,120400,74765164,1191,1191,1191,1191,0
20241113,120300,74765164,1191,1191,1191,1191,0
20241113,120200,74765164,1191,1191,1191,1191,0
20241113,120100,74765164,1191,1191,1191,1191,0
20241113,120000,74765164,1191,1191,1191,1191,0
20241113,115900,74765164,1191,1191,1191,1191,0
20241113,115800,74765164,1191,1191,1191,1191,0
20241113,115700,74765164,1191,1191,1191,1191,0
20241113,115600,74765164,1191,1191,1191,1191,0
20241113,115500,74765164,1191,1191,1191,1191,0
20241113,115400,74765164,1191,1191,1191,1191,0
20241113,115300,74765164,1191,1191,1191,1191,0
20241113,115200,74765164,1191,1191,1191,1191,1
20241113,115100,74763973,1186,1186,1186,1186,0
20241113,115000,74763973,1186,1186,1186,1186,0
20241113,114900,74763973,1186,1186,1186,1186,0
20241113,114800,74763973,1186,1186,1186,1186,0
20241113,114700,74763973,1186,1186,1186,1186,0
20241113,114600,74763973,1186,1186,1186,1186,0
20241113,114500,74763973,1186,1186,1186,1186,0
20241113,114400,74763973,1186,1186,1186,1186,0
20241113,114300,74763973,1186,1186,1186,1186,4
20241113,114200,74759229,1186,1186,1186,1186,42
20241113,114100,74709417,1186,1189,1189,1186,125
20241113,114000,74561141,1190,1190,1190,1190,0
20241113,113900,74561141,1190,1190,1190,1190,0
20241113,113800,74561141,1190,1190,1190,1190,0
20241113,113700,74561141,1190,1190,1190,1190,0
20241113,113600,74561141,1190,1190,1190,1190,0
20241113,113500,74561141,1190,1190,1190,1190,63
20241113,113400,74486171,1190,1190,1190,1190,0
20241113,113300,74486171,1190,1190,1190,1190,0
20241113,113200,74486171,1190,1190,1190,1190,0
20241113,113100,74486171,1190,1191,1191,1190,190
20241113,113000,74259969,1194,1194,1194,1194,0
20241113,112900,74259969,1194,1194,1194,1194,410
20241113,112800,73770429,1194,1194,1194,1194,0
20241113,112700,73770429,1194,1194,1194,1194,0
20241113,112600,73770429,1194,1194,1194,1194,0
20241113,112500,73770429,1194,1194,1194,1194,1
20241113,112400,73769235,1195,1195,1195,1195,0
20241113,112300,73769235,1195,1195,1195,1195,0
20241113,112200,73769235,1195,1195,1195,1195,0
20241113,112100,73769235,1195,1195,1195,1195,1300
20241113,112000,72215735,1192,1192,1192,1192,0
20241113,111900,72215735,1192,1192,1192,1192,90
20241113,111800,72108455,1195,1192,1195,1192,372
20241113,111700,71664142,1193,1194,1194,1193,115
20241113,111600,71526903,1194,1194,1194,1194,0
20241113,111500,71526903,1194,1194,1194,1194,0
20241113,111400,71526903,1194,1194,1194,1194,0
20241113,111300,71526903,1194,1194,1194,1194,0
20241113,111200,71526903,1194,1194,1194,1194,0
20241113,111100,71526903,1194,1194,1194,1194,1
20241113,111000,71525709,1194,1194,1194,1194,0
20241113,110900,71525709,1194,1194,1194,1194,0
20241113,110800,71525709,1194,1194,1194,1194,20
20241113,110700,71501829,1195,1195,1195,1195,0
20241113,110600,71501829,1195,1195,1195,1195,0
20241113,110500,71501829,1195,1195,1195,1195,1000
20241113,110400,70306829,1195,1195,1195,1195,6
20241113,110300,70299659,1195,1194,1195,1194,380
20241113,110200,69845639,1196,1196,1196,1196,0
20241113,110100,69845639,1196,1196,1196,1196,0
20241113,110000,69845639,1196,1195,1196,1195,808
20241113,105900,68879301,1198,1198,1198,1198,0
20241113,105800,68879301,1198,1198,1198,1198,0
20241113,105700,68879301,1198,1198,1198,1198,0
20241113,105600,68879301,1198,1198,1198,1198,0
20241113,105500,68879301,1198,1198,1198,1198,0
20241113,105400,68879301,1198,1198,1198,1198,0
20241113,105300,68879301,1198,1198,1198,1198,0
20241113,105200,68879301,1198,1198,1198,1198,0
20241113,105100,68879301,1198,1186,1198,1186,2750
20241113,105000,65606257,1184,1184,1184,1184,227
20241113,104900,65337489,1184,1184,1184,1184,6221
20241113,104800,57971825,1184,1184,1184,1184,0
20241113,104700,57971825,1184,1184,1184,1184,0
20241113,104600,57971825,1184,1184,1184,1184,0
20241113,104500,57971825,1184,1184,1184,1184,0
20241113,104400,57971825,1184,1184,1184,1184,577
20241113,104300,57288657,1184,1184,1184,1184,0
20241113,104200,57288657,1184,1184,1184,1184,545
20241113,104100,56643377,1183,1178,1183,1178,1629
20241113,104000,54716303,1178,1178,1178,1178,203
20241113,103900,54477169,1182,1182,1182,1182,0
20241113,103800,54477169,1182,1182,1182,1182,0
20241113,103700,54477169,1182,1182,1182,1182,0
20241113,103600,54477169,1182,1182,1182,1182,0
20241113,103500,54477169,1182,1182,1182,1182,0
20241113,103400,54477169,1182,1182,1182,1182,257
20241113,103300,54173395,1183,1183,1183,1183,0
20241113,103200,54173395,1183,1183,1183,1183,0
20241113,103100,54173395,1183,1183,1183,1183,0
20241113,103000,54173395,1183,1183,1183,1183,0
20241113,102900,54173395,1183,1183,1183,1183,0
20241113,102800,54173395,1183,1183,1183,1183,0
20241113,102700,54173395,1183,1183,1183,1183,0
20241113,102600,54173395,1183,1183,1183,1183,5000
20241113,102500,48258395,1183,1183,1183,1183,0
20241113,102400,48258395,1183,1183,1183,1183,0
20241113,102300,48258395,1183,1183,1183,1183,0
20241113,102200,48258395,1183,1183,1183,1183,0
20241113,102100,48258395,1183,1183,1183,1183,100
20241113,102000,48140095,1183,1177,1183,1177,222
20241113,101900,47878795,1183,1183,1183,1183,0
20241113,101800,47878795,1183,1183,1183,1183,1
20241113,101700,47877612,1177,1179,1179,1177,11437
20241113,101600,34406292,1179,1179,1179,1179,0
20241113,101500,34406292,1179,1179,1179,1179,0
20241113,101400,34406292,1179,1179,1179,1179,1000
20241113,101300,33227292,1182,1182,1182,1182,0
20241113,101200,33227292,1182,1180,1184,1180,158
20241113,101100,33040720,1180,1180,1180,1180,100
20241113,101000,32922720,1180,1180,1180,1180,1000
20241113,100900,31742720,1180,1180,1180,1180,0
20241113,100800,31742720,1180,1180,1180,1180,0
20241113,100700,31742720,1180,1180,1180,1180,0
20241113,100600,31742720,1180,1180,1180,1180,0
20241113,100500,31742720,1180,1180,1180,1180,201
20241113,100400,31505540,1180,1180,1180,1180,0
20241113,100300,31505540,1180,1184,1184,1180,190
20241113,100200,31281140,1184,1184,1184,1184,1
20241113,100100,31279956,1184,1184,1184,1184,0
20241113,100000,31279956,1184,1179,1184,1179,1658
20241113,095900,29325169,1179,1181,1181,1179,500
20241113,095800,28735261,1186,1186,1186,1186,1
20241113,095700,28734075,1181,1181,1181,1181,0
20241113,095600,28734075,1181,1181,1181,1181,0
20241113,095500,28734075,1181,1181,1181,1181,0
20241113,095400,28734075,1181,1181,1181,1181,0
20241113,095300,28734075,1181,1182,1182,1181,82
20241113,095200,28637226,1184,1186,1186,1184,94
20241113,095100,28525760,1186,1186,1186,1186,0
20241113,095000,28525760,1186,1186,1186,1186,0
20241113,094900,28525760,1186,1186,1186,1186,0
20241113,094800,28525760,1186,1186,1186,1186,1
20241113,094700,28524574,1186,1186,1186,1186,0
20241113,094600,28524574,1186,1186,1186,1186,0
20241113,094500,28524574,1186,1186,1186,1186,0
20241113,094400,28524574,1186,1185,1186,1185,100
20241113,094300,28405994,1182,1182,1182,1182,0
20241113,094200,28405994,1182,1182,1182,1182,79
20241113,094100,28312616,1182,1182,1182,1182,0
20241113,094000,28312616,1182,1178,1182,1176,10005
20241113,093900,16541317,1176,1176,1176,1176,0
20241113,093800,16541317,1176,1185,1185,1176,368
20241113,093700,16107847,1177,1185,1185,1177,3001
20241113,093600,12575662,1177,1185,1185,1177,26
20241113,093500,12545052,1180,1180,1180,1180,0
20241113,093400,12545052,1180,1180,1180,1180,475
20241113,093300,11984552,1180,1180,1180,1180,2
20241113,093200,11982192,1177,1177,1177,1177,0
20241113,093100,11982192,1177,1177,1177,1177,0
20241113,093000,11982192,1177,1177,1177,1177,0
20241113,092900,11982192,1177,1177,1177,1177,0
20241113,092800,11982192,1177,1177,1177,1177,268
20241113,092700,11666756,1177,1180,1180,1177,1949
20241113,092600,9370013,1180,1180,1180,1180,339
20241113,092500,8969993,1179,1179,1179,1179,0
20241113,092400,8969993,1179,1179,1179,1179,0
20241113,092300,8969993,1179,1179,1179,1179,0
20241113,092200,8969993,1179,1179,1179,1179,0
20241113,092100,8969993,1179,1179,1179,1179,0
20241113,092000,8969993,1179,1179,1179,1179,25
20241113,091900,8940518,1180,1180,1180,1180,234
20241113,091800,8664398,1181,1182,1182,1181,564
20241113,091700,7998310,1182,1183,1186,1182,3861
20241113,091600,3424137,1186,1186,1186,1186,0
20241113,091500,3424137,1186,1186,1186,1186,1
20241113,091400,3422951,1183,1184,1184,1183,438
20241113,091300,2904786,1183,1183,1183,1183,0
20241113,091200,2904786,1183,1183,1183,1183,10
20241113,091100,2892956,1183,1183,1183,1183,0
20241113,091000,2892956,1183,1183,1183,1183,500
20241113,090900,2301456,1188,1188,1188,1188,0
20241113,090800,2301456,1188,1188,1188,1188,5
20241113,090700,2295516,1189,1189,1189,1189,15
20241113,090600,2277681,1189,1189,1189,1189,1000
20241113,090500,1088681,1189,1189,1189,1189,122
20241113,090400,943623,1189,1189,1189,1189,0
20241113,090300,943623,1189,1189,1189,1189,0
20241113,090200,943623,1189,1189,1190,1189,64
20241113,090100,867510,1190,1190,1190,1190,0
20241113,090000,867510,1190,1190,1190,1190,729