stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241115,190900,672044292,1015,1015,1015,1015,14453
20241115,190800,672044292,1015,1015,1015,1015,0
20241115,190700,672044292,1015,1015,1015,1015,0
20241115,190600,672044292,1015,1015,1015,1015,0
20241115,190500,672044292,1015,1015,1015,1015,0
20241115,190400,672044292,1015,1015,1015,1015,0
20241115,190300,672044292,1015,1015,1015,1015,0
20241115,190200,672044292,1015,1015,1015,1015,0
20241115,190100,672044292,1015,1015,1015,1015,0
20241115,190000,672044292,1015,1015,1015,1015,0
20241115,185900,672044292,1015,1015,1015,1015,0
20241115,185800,672044292,1015,1015,1015,1015,0
20241115,185700,672044292,1015,1015,1015,1015,0
20241115,185600,672044292,1015,1015,1015,1015,0
20241115,185500,672044292,1015,1015,1015,1015,0
20241115,185400,672044292,1015,1015,1015,1015,0
20241115,185300,672044292,1015,1015,1015,1015,0
20241115,185200,672044292,1015,1015,1015,1015,0
20241115,185100,672044292,1015,1015,1015,1015,0
20241115,185000,672044292,1015,1015,1015,1015,0
20241115,184900,672044292,1015,1015,1015,1015,0
20241115,184800,672044292,1015,1015,1015,1015,0
20241115,184700,672044292,1015,1015,1015,1015,0
20241115,184600,672044292,1015,1015,1015,1015,0
20241115,184500,672044292,1015,1015,1015,1015,0
20241115,184400,672044292,1015,1015,1015,1015,0
20241115,184300,672044292,1015,1015,1015,1015,0
20241115,184200,672044292,1015,1015,1015,1015,0
20241115,184100,672044292,1015,1015,1015,1015,0
20241115,184000,672044292,1015,1015,1015,1015,0
20241115,183900,672044292,1015,1015,1015,1015,14453
20241115,183800,672044292,1015,1015,1015,1015,0
20241115,183700,672044292,1015,1015,1015,1015,0
20241115,183600,672044292,1015,1015,1015,1015,0
20241115,183500,672044292,1015,1015,1015,1015,0
20241115,183400,672044292,1015,1015,1015,1015,0
20241115,183300,672044292,1015,1015,1015,1015,0
20241115,183200,672044292,1015,1015,1015,1015,0
20241115,183100,672044292,1015,1015,1015,1015,0
20241115,183000,672044292,1015,1015,1015,1015,0
20241115,182900,672044292,1015,1015,1015,1015,0
20241115,182800,672044292,1015,1015,1015,1015,0
20241115,182700,672044292,1015,1015,1015,1015,0
20241115,182600,672044292,1015,1015,1015,1015,0
20241115,182500,672044292,1015,1015,1015,1015,0
20241115,182400,672044292,1015,1015,1015,1015,0
20241115,182300,672044292,1015,1015,1015,1015,0
20241115,182200,672044292,1015,1015,1015,1015,0
20241115,182100,672044292,1015,1015,1015,1015,0
20241115,182000,672044292,1015,1015,1015,1015,0
20241115,181900,672044292,1015,1015,1015,1015,0
20241115,181800,672044292,1015,1015,1015,1015,0
20241115,181700,672044292,1015,1015,1015,1015,0
20241115,181600,672044292,1015,1015,1015,1015,0
20241115,181500,672044292,1015,1015,1015,1015,0
20241115,181400,672044292,1015,1015,1015,1015,0
20241115,181300,672044292,1015,1015,1015,1015,0
20241115,181200,672044292,1015,1015,1015,1015,0
20241115,181100,672044292,1015,1015,1015,1015,0
20241115,181000,672044292,1015,1015,1015,1015,0
20241115,180900,672044292,1015,1015,1015,1015,14453
20241115,180800,672044292,1015,1015,1015,1015,0
20241115,180700,672044292,1015,1015,1015,1015,0
20241115,180600,672044292,1015,1015,1015,1015,0
20241115,180500,672044292,1015,1015,1015,1015,0
20241115,180400,672044292,1015,1015,1015,1015,0
20241115,180300,672044292,1015,1015,1015,1015,0
20241115,180200,672044292,1015,1015,1015,1015,0
20241115,180100,672044292,1015,1015,1015,1015,0
20241115,180000,672044292,1015,1015,1015,1015,0
20241115,175900,672044292,1015,1015,1015,1015,0
20241115,175800,672044292,1015,1015,1015,1015,0
20241115,175700,672044292,1015,1015,1015,1015,0
20241115,175600,672044292,1015,1015,1015,1015,0
20241115,175500,672044292,1015,1015,1015,1015,0
20241115,175400,672044292,1015,1015,1015,1015,0
20241115,175300,672044292,1015,1015,1015,1015,0
20241115,175200,672044292,1015,1015,1015,1015,0
20241115,175100,672044292,1015,1015,1015,1015,0
20241115,175000,672044292,1015,1015,1015,1015,0
20241115,174900,672044292,1015,1015,1015,1015,0
20241115,174800,672044292,1015,1015,1015,1015,0
20241115,174700,672044292,1015,1015,1015,1015,0
20241115,174600,672044292,1015,1015,1015,1015,0
20241115,174500,672044292,1015,1015,1015,1015,0
20241115,174400,672044292,1015,1015,1015,1015,0
20241115,174300,672044292,1015,1015,1015,1015,0
20241115,174200,672044292,1015,1015,1015,1015,0
20241115,174100,672044292,1015,1015,1015,1015,0
20241115,174000,672044292,1015,1015,1015,1015,0
20241115,173900,672044292,1015,1015,1015,1015,14453
20241115,173800,672044292,1015,1015,1015,1015,0
20241115,173700,672044292,1015,1015,1015,1015,0
20241115,173600,672044292,1015,1015,1015,1015,0
20241115,173500,672044292,1015,1015,1015,1015,0
20241115,173400,672044292,1015,1015,1015,1015,0
20241115,173300,672044292,1015,1015,1015,1015,0
20241115,173200,672044292,1015,1015,1015,1015,0
20241115,173100,672044292,1015,1015,1015,1015,0
20241115,173000,672044292,1015,1015,1015,1015,0
20241115,172900,672044292,1015,1015,1015,1015,0
20241115,172800,672044292,1015,1015,1015,1015,0
20241115,172700,672044292,1015,1015,1015,1015,0
20241115,172600,672044292,1015,1015,1015,1015,0
20241115,172500,672044292,1015,1015,1015,1015,0
20241115,172400,672044292,1015,1015,1015,1015,0
20241115,172300,672044292,1015,1015,1015,1015,0
20241115,172200,672044292,1015,1015,1015,1015,0
20241115,172100,672044292,1015,1015,1015,1015,0
20241115,172000,672044292,1015,1015,1015,1015,0
20241115,171900,672044292,1015,1015,1015,1015,0
20241115,171800,672044292,1015,1015,1015,1015,0
20241115,171700,672044292,1015,1015,1015,1015,0
20241115,171600,672044292,1015,1015,1015,1015,0
20241115,171500,672044292,1015,1015,1015,1015,0
20241115,171400,672044292,1015,1015,1015,1015,0
20241115,171300,672044292,1015,1015,1015,1015,0
20241115,171200,672044292,1015,1015,1015,1015,0
20241115,171100,672044292,1015,1015,1015,1015,0
20241115,171000,672044292,1015,1015,1015,1015,0
20241115,170900,672044292,1015,1015,1015,1015,14453
20241115,170800,672044292,1015,1015,1015,1015,0
20241115,170700,672044292,1015,1015,1015,1015,0
20241115,170600,672044292,1015,1015,1015,1015,0
20241115,170500,672044292,1015,1015,1015,1015,0
20241115,170400,672044292,1015,1015,1015,1015,0
20241115,170300,672044292,1015,1015,1015,1015,0
20241115,170200,672044292,1015,1015,1015,1015,0
20241115,170100,672044292,1015,1015,1015,1015,0
20241115,170000,672044292,1015,1015,1015,1015,0
20241115,165900,672044292,1015,1015,1015,1015,0
20241115,165800,672044292,1015,1015,1015,1015,0
20241115,165700,672044292,1015,1015,1015,1015,0
20241115,165600,672044292,1015,1015,1015,1015,0
20241115,165500,672044292,1015,1015,1015,1015,0
20241115,165400,672044292,1015,1015,1015,1015,0
20241115,165300,672044292,1015,1015,1015,1015,0
20241115,165200,672044292,1015,1015,1015,1015,0
20241115,165100,672044292,1015,1015,1015,1015,0
20241115,165000,672044292,1015,1015,1015,1015,0
20241115,164900,672044292,1015,1015,1015,1015,0
20241115,164800,672044292,1015,1015,1015,1015,0
20241115,164700,672044292,1015,1015,1015,1015,0
20241115,164600,672044292,1015,1015,1015,1015,0
20241115,164500,672044292,1015,1015,1015,1015,0
20241115,164400,672044292,1015,1015,1015,1015,0
20241115,164300,672044292,1015,1015,1015,1015,0
20241115,164200,672044292,1015,1015,1015,1015,0
20241115,164100,672044292,1015,1015,1015,1015,0
20241115,164000,672044292,1015,1015,1015,1015,0
20241115,163900,672044292,1015,1015,1015,1015,14453
20241115,163800,672044292,1015,1015,1015,1015,0
20241115,163700,672044292,1015,1015,1015,1015,0
20241115,163600,672044292,1015,1015,1015,1015,0
20241115,163500,672044292,1015,1015,1015,1015,0
20241115,163400,672044292,1015,1015,1015,1015,0
20241115,163300,672044292,1015,1015,1015,1015,0
20241115,163200,672044292,1015,1015,1015,1015,0
20241115,163100,672044292,1015,1015,1015,1015,0
20241115,163000,672044292,1015,1015,1015,1015,0
20241115,162900,672044292,1015,1015,1015,1015,0
20241115,162800,672044292,1015,1015,1015,1015,0
20241115,162700,672044292,1015,1015,1015,1015,0
20241115,162600,672044292,1015,1015,1015,1015,0
20241115,162500,672044292,1015,1015,1015,1015,0
20241115,162400,672044292,1015,1015,1015,1015,0
20241115,162300,672044292,1015,1015,1015,1015,0
20241115,162200,672044292,1015,1015,1015,1015,0
20241115,162100,672044292,1015,1015,1015,1015,0
20241115,162000,672044292,1015,1015,1015,1015,0
20241115,161900,672044292,1015,1015,1015,1015,0
20241115,161800,672044292,1015,1015,1015,1015,0
20241115,161700,672044292,1015,1015,1015,1015,0
20241115,161600,672044292,1015,1015,1015,1015,0
20241115,161500,672044292,1015,1015,1015,1015,0
20241115,161400,672044292,1015,1015,1015,1015,0
20241115,161300,672044292,1015,1015,1015,1015,0
20241115,161200,672044292,1015,1015,1015,1015,0
20241115,161100,672044292,1015,1015,1015,1015,0
20241115,161000,672044292,1015,1015,1015,1015,0
20241115,160900,672044292,1015,1015,1015,1015,14453
20241115,160800,672044292,1015,1015,1015,1015,0
20241115,160700,672044292,1015,1015,1015,1015,0
20241115,160600,672044292,1015,1015,1015,1015,0
20241115,160500,672044292,1015,1015,1015,1015,0
20241115,160400,672044292,1015,1015,1015,1015,0
20241115,160300,672044292,1015,1015,1015,1015,0
20241115,160200,672044292,1015,1015,1015,1015,0
20241115,160100,672044292,1015,1015,1015,1015,0
20241115,160000,672044292,1015,1015,1015,1015,0
20241115,155900,672044292,1015,1015,1015,1015,0
20241115,155800,672044292,1015,1015,1015,1015,0
20241115,155700,672044292,1015,1015,1015,1015,0
20241115,155600,672044292,1015,1015,1015,1015,0
20241115,155500,672044292,1015,1015,1015,1015,0
20241115,155400,672044292,1015,1015,1015,1015,0
20241115,155300,672044292,1015,1015,1015,1015,0
20241115,155200,672044292,1015,1015,1015,1015,0
20241115,155100,672044292,1015,1015,1015,1015,0
20241115,155000,672044292,1015,1015,1015,1015,0
20241115,154900,672044292,1015,1015,1015,1015,0
20241115,154800,672044292,1015,1015,1015,1015,0
20241115,154700,672044292,1015,1015,1015,1015,0
20241115,154600,672044292,1015,1015,1015,1015,0
20241115,154500,672044292,1015,1015,1015,1015,0
20241115,154400,672044292,1015,1015,1015,1015,0
20241115,154300,672044292,1015,1015,1015,1015,0
20241115,154200,672044292,1015,1015,1015,1015,0
20241115,154100,672044292,1015,1015,1015,1015,0
20241115,154000,672044292,1015,1015,1015,1015,0
20241115,153900,672044292,1015,1015,1015,1015,14453
20241115,153800,672044292,1015,1015,1015,1015,0
20241115,153700,672044292,1015,1015,1015,1015,0
20241115,153600,672044292,1015,1015,1015,1015,0
20241115,153500,672044292,1015,1015,1015,1015,0
20241115,153400,672044292,1015,1015,1015,1015,0
20241115,153300,672044292,1015,1015,1015,1015,0
20241115,153200,672044292,1015,1015,1015,1015,0
20241115,153100,672044292,1015,1015,1015,1015,0
20241115,153000,672044292,1015,1015,1015,1015,14453
20241115,152900,657374497,1021,1021,1021,1021,0
20241115,152800,657374497,1021,1021,1021,1021,0
20241115,152700,657374497,1021,1021,1021,1021,0
20241115,152600,657374497,1021,1021,1021,1021,0
20241115,152500,657374497,1021,1021,1021,1021,0
20241115,152400,657374497,1021,1021,1021,1021,0
20241115,152300,657374497,1021,1021,1021,1021,0
20241115,152200,657374497,1021,1021,1021,1021,0
20241115,152100,657374497,1021,1021,1021,1021,0
20241115,152000,657374497,1021,1021,1021,1021,0
20241115,151900,657374497,1021,1018,1021,1017,4183
20241115,151800,653118254,1022,1015,1022,1015,116
20241115,151700,653000157,1015,1015,1023,1015,401
20241115,151600,652593032,1015,1015,1016,1015,729
20241115,151500,651852757,1015,1018,1018,1015,5718
20241115,151400,646044014,1025,1021,1025,1021,801
20241115,151300,645224189,1026,1026,1026,1026,200
20241115,151200,645018989,1026,1026,1026,1026,0
20241115,151100,645018989,1026,1018,1026,1017,4090
20241115,151000,640858461,1017,1017,1018,1017,9151
20241115,150900,631550830,1024,1020,1025,1014,5561
20241115,150800,625891834,1025,1025,1025,1025,766
20241115,150700,625106684,1027,1026,1027,1026,1500
20241115,150600,623566709,1022,1022,1025,1021,17114
20241115,150500,606051369,1022,1021,1022,1020,1696
20241115,150400,604319963,1022,1019,1022,1019,2043
20241115,150300,602234105,1014,1015,1015,1014,500
20241115,150200,601726975,1014,1014,1014,1014,166
20241115,150100,601558651,1017,1018,1018,1017,5440
20241115,150000,596024231,1018,1021,1021,1018,3161
20241115,145900,592800030,1021,1020,1021,1020,653
20241115,145800,592133924,1021,1021,1021,1021,422
20241115,145700,591703062,1021,1021,1021,1021,345
20241115,145600,591350817,1021,1021,1021,1020,52044
20241115,145500,538265934,1020,1018,1020,1012,4459
20241115,145400,533720224,1020,1018,1020,1018,31
20241115,145300,533688664,1018,1019,1019,1018,9
20241115,145200,533679501,1020,1020,1020,1020,2456
20241115,145100,531174381,1021,1020,1021,1020,1501
20241115,145000,529643360,1020,1020,1020,1020,16
20241115,144900,529627040,1014,1017,1017,1014,1500
20241115,144800,528105027,1020,1020,1020,1020,2
20241115,144700,528102987,1021,1021,1021,1021,4
20241115,144600,528098903,1019,1019,1020,1019,7337
20241115,144500,520620024,1020,1020,1020,1020,8
20241115,144400,520611864,1015,1015,1015,1015,0
20241115,144300,520611864,1015,1021,1021,1015,55
20241115,144200,520555865,1021,1021,1021,1021,20
20241115,144100,520535445,1023,1013,1024,1013,13253
20241115,144000,507074497,1013,1011,1013,1010,3845
20241115,143900,503184596,1010,1010,1010,1010,5902
20241115,143800,497223576,1009,1009,1009,1009,0
20241115,143700,497223576,1009,1009,1009,1009,201
20241115,143600,497020767,1010,1010,1010,1010,0
20241115,143500,497020767,1010,1010,1010,1010,1
20241115,143400,497019757,1011,1011,1011,1011,0
20241115,143300,497019757,1011,1011,1011,1011,0
20241115,143200,497019757,1011,1011,1011,1011,0
20241115,143100,497019757,1011,1010,1011,1010,1000
20241115,143000,496008957,1011,1011,1011,1011,0
20241115,142900,496008957,1011,1011,1011,1011,0
20241115,142800,496008957,1011,1002,1011,1001,1723
20241115,142700,494274665,1001,1006,1006,1001,10000
20241115,142600,484264274,1007,1008,1008,1007,610
20241115,142500,483649954,1008,1008,1008,1008,0
20241115,142400,483649954,1008,1008,1008,1008,50
20241115,142300,483599554,1007,1007,1007,1007,0
20241115,142200,483599554,1007,1010,1010,1007,947
20241115,142100,482644407,1010,1010,1010,1010,200
20241115,142000,482442407,1009,1009,1009,1009,1
20241115,141900,482441398,1012,1009,1012,1009,101
20241115,141800,482339486,1012,1012,1012,1012,500
20241115,141700,481833486,1012,1010,1012,1010,2251
20241115,141600,479559709,1009,1009,1010,1009,1085
20241115,141500,478464160,1009,1009,1009,1009,40
20241115,141400,478423800,1009,1010,1010,1009,101
20241115,141300,478321890,1008,1007,1008,1007,927
20241115,141200,477387924,1005,1005,1005,1005,0
20241115,141100,477387924,1005,1006,1006,1005,503
20241115,141000,476882109,1004,1004,1004,1004,0
20241115,140900,476882109,1004,1004,1004,1004,107
20241115,140800,476774681,1008,1004,1008,1004,28
20241115,140700,476746514,1007,1007,1007,1007,3
20241115,140600,476743493,1008,1008,1008,1008,0
20241115,140500,476743493,1008,1007,1008,1007,57
20241115,140400,476686083,1008,1000,1008,1000,1117
20241115,140300,475562347,1006,1006,1006,1006,0
20241115,140200,475562347,1006,1006,1006,1006,335
20241115,140100,475225337,1006,1006,1006,1006,300
20241115,140000,474923537,1006,1006,1006,1006,0
20241115,135900,474923537,1006,1006,1006,1006,0
20241115,135800,474923537,1006,1006,1006,1006,3
20241115,135700,474920519,998,1006,1006,998,1673
20241115,135600,473248703,1006,1007,1007,1006,590
20241115,135500,472655109,1005,1005,1005,1005,0
20241115,135400,472655109,1005,1005,1005,1005,420
20241115,135300,472233009,1005,1005,1005,1005,3627
20241115,135200,468587874,1005,1005,1005,1005,2049
20241115,135100,466528629,997,1004,1005,997,7306
20241115,135000,459221858,1001,1001,1001,1001,2
20241115,134900,459219856,1005,1005,1005,1005,347
20241115,134800,458871121,1005,1005,1005,1005,1
20241115,134700,458870116,1001,1000,1001,1000,485
20241115,134600,458384635,998,1002,1002,998,6000
20241115,134500,452390037,1002,1002,1002,1002,2010
20241115,134400,450376017,1009,1009,1009,1009,0
20241115,134300,450376017,1009,1009,1009,1009,0
20241115,134200,450376017,1009,1009,1009,1009,201
20241115,134100,450173208,999,1007,1007,999,2790
20241115,134000,447382065,1010,1009,1010,1009,1044
20241115,133900,446327782,1005,1005,1005,1005,2000
20241115,133800,444317782,1005,1005,1005,1005,253
20241115,133700,444063517,1009,1009,1009,1009,2000
20241115,133600,442045517,1009,1009,1009,1009,97
20241115,133500,441947644,1007,1007,1007,1007,0
20241115,133400,441947644,1007,1007,1007,1007,60
20241115,133300,441887224,1003,1003,1003,1003,0
20241115,133200,441887224,1003,1004,1004,1003,2000
20241115,133100,439881202,1009,1009,1009,1009,0
20241115,133000,439881202,1009,1010,1010,1009,517
20241115,132900,439359048,1010,1009,1010,1009,781
20241115,132800,438570239,1010,1010,1010,1010,1244
20241115,132700,437313799,1010,1010,1010,1010,0
20241115,132600,437313799,1010,1010,1010,1010,244
20241115,132500,437067359,1010,1002,1010,1001,4954
20241115,132400,432076487,1005,1005,1005,1005,0
20241115,132300,432076487,1005,1005,1005,1005,0
20241115,132200,432076487,1005,1004,1005,1004,1400
20241115,132100,430669537,1007,1007,1007,1007,19
20241115,132000,430650404,1007,1007,1007,1007,200
20241115,131900,430449004,1007,1005,1007,1005,1300
20241115,131800,429139908,1011,1011,1011,1011,0
20241115,131700,429139908,1011,1011,1011,1011,102
20241115,131600,429036786,999,1006,1011,999,9144
20241115,131500,419852628,1010,1010,1010,1010,1
20241115,131400,419851618,1005,1007,1011,1005,4978
20241115,131300,414841668,1012,1012,1012,1012,8
20241115,131200,414833572,1012,1007,1012,1007,61
20241115,131100,414771955,1013,1013,1013,1013,828
20241115,131000,413933191,1013,1013,1013,1013,25
20241115,130900,413907866,1013,1013,1013,1013,17
20241115,130800,413890645,1013,1014,1014,1013,1005
20241115,130700,412871578,1014,1014,1014,1014,58
20241115,130600,412812766,1014,1014,1014,1014,988
20241115,130500,411810934,1014,1014,1014,1014,0
20241115,130400,411810934,1014,1012,1014,1012,1044
20241115,130300,410753255,1005,1011,1012,1005,1100
20241115,130200,409641125,1012,1005,1012,1005,8
20241115,130100,409633071,1005,1006,1006,1005,500
20241115,130000,409130471,1007,1008,1011,1007,11448
20241115,125900,397577298,1008,1006,1008,1006,2212
20241115,125800,395350076,1006,1003,1006,1003,16
20241115,125700,395334019,1002,1002,1002,1002,3320
20241115,125600,392007379,1007,1007,1007,1007,0
20241115,125500,392007379,1007,1007,1007,1007,418
20241115,125400,391586453,1007,1007,1007,1007,0
20241115,125300,391586453,1007,1006,1007,1006,8781
20241115,125200,382752075,1006,1005,1006,1001,2360
20241115,125100,380379295,1005,1005,1005,1005,416
20241115,125000,379961215,1005,1005,1005,1005,0
20241115,124900,379961215,1005,1005,1005,1005,0
20241115,124800,379961215,1005,1005,1005,1005,0
20241115,124700,379961215,1005,1001,1005,1000,9963
20241115,124600,369953244,1000,1000,1000,1000,0
20241115,124500,369953244,1000,1000,1000,1000,0
20241115,124400,369953244,1000,1000,1000,1000,0
20241115,124300,369953244,1000,1000,1000,1000,151
20241115,124200,369802244,1004,1004,1004,1004,16
20241115,124100,369786180,1005,1005,1005,1005,0
20241115,124000,369786180,1005,1004,1005,1004,1144
20241115,123900,368636839,1000,1005,1005,1000,535
20241115,123800,368101264,1005,1005,1005,1005,0
20241115,123700,368101264,1005,1005,1005,1005,678
20241115,123600,367419874,1005,1005,1005,1005,10
20241115,123500,367409824,1004,1004,1004,1004,3203
20241115,123400,364194012,1004,1000,1004,1000,641
20241115,123300,363553008,1000,1000,1000,1000,300
20241115,123200,363253008,1000,1000,1000,1000,0
20241115,123100,363253008,1000,1000,1000,1000,5000
20241115,123000,358253008,1004,1004,1004,1004,9
20241115,122900,358243972,1005,1005,1005,1005,0
20241115,122800,358243972,1005,1004,1005,1004,1044
20241115,122700,357195772,1004,1004,1004,1004,111
20241115,122600,357084328,1004,1004,1004,1004,15
20241115,122500,357069268,1000,1000,1000,1000,2869
20241115,122400,354200268,1005,1000,1005,1000,35401
20241115,122300,318786700,999,999,999,999,70
20241115,122200,318716770,1000,999,1000,999,2331
20241115,122100,316386500,1000,1000,1000,1000,0
20241115,122000,316386500,1000,1000,1000,1000,0
20241115,121900,316386500,1000,1000,1000,1000,0
20241115,121800,316386500,1000,1000,1000,1000,2
20241115,121700,316384500,1000,1000,1000,1000,0
20241115,121600,316384500,1000,1000,1000,1000,1044
20241115,121500,315340500,996,996,996,996,0
20241115,121400,315340500,996,996,996,996,0
20241115,121300,315340500,996,996,996,996,2602
20241115,121200,312748908,1000,1000,1000,1000,12
20241115,121100,312736908,996,996,996,996,0
20241115,121000,312736908,996,996,996,996,124
20241115,120900,312613404,996,996,996,996,0
20241115,120800,312613404,996,996,996,996,290
20241115,120700,312324564,999,999,999,999,0
20241115,120600,312324564,999,999,999,999,0
20241115,120500,312324564,999,1000,1000,999,97
20241115,120400,312227624,1000,999,1000,999,1044
20241115,120300,311183718,995,995,995,995,74
20241115,120200,311110088,995,997,997,995,3296
20241115,120100,307827549,997,999,999,997,20
20241115,120000,307807589,999,999,999,999,10
20241115,115900,307797599,999,999,999,999,1
20241115,115800,307796600,997,999,999,997,528
20241115,115700,307269663,1000,999,1000,999,300
20241115,115600,306969763,999,998,999,998,709
20241115,115500,306261881,998,998,998,998,0
20241115,115400,306261881,998,1000,1000,998,3123
20241115,115300,303139127,1003,1003,1003,1003,0
20241115,115200,303139127,1003,1002,1003,1002,1151
20241115,115100,301984939,1002,1002,1002,1002,0
20241115,115000,301984939,1002,1002,1002,1002,2020
20241115,114900,299960899,995,998,998,995,2262
20241115,114800,297703624,1003,1003,1003,1003,0
20241115,114700,297703624,1003,1002,1003,1002,2240
20241115,114600,295458922,1002,1002,1002,1002,1
20241115,114500,295457920,995,996,996,995,3644
20241115,114400,291830470,996,996,996,996,300
20241115,114300,291531670,1003,1003,1003,1003,0
20241115,114200,291531670,1003,1003,1003,1003,0
20241115,114100,291531670,1003,1003,1003,1003,1
20241115,114000,291530667,996,997,1003,996,5181
20241115,113900,286358676,997,997,997,997,16
20241115,113800,286342724,997,997,997,997,0
20241115,113700,286342724,997,997,997,997,131
20241115,113600,286212117,997,997,997,997,3
20241115,113500,286209126,997,996,997,993,2000
20241115,113400,284215572,997,1000,1000,997,99
20241115,113300,284116848,1001,997,1001,997,29
20241115,113200,284087855,997,997,997,997,0
20241115,113100,284087855,997,997,997,997,0
20241115,113000,284087855,997,997,997,997,0
20241115,112900,284087855,997,997,997,997,2706
20241115,112800,281389973,997,995,997,995,1044
20241115,112700,280349219,995,995,995,995,5600
20241115,112600,274777219,992,991,992,990,6739
20241115,112500,268093903,992,992,992,992,201
20241115,112400,267894511,992,992,992,992,43
20241115,112300,267851855,991,991,991,991,0
20241115,112200,267851855,991,991,991,991,4
20241115,112100,267847891,991,991,991,991,1308
20241115,112000,266551663,991,991,991,991,302
20241115,111900,266252381,992,991,992,991,4299
20241115,111800,261989773,992,992,993,992,2226
20241115,111700,259781578,992,993,994,991,5136
20241115,111600,254685001,994,994,994,994,1110
20241115,111500,253581661,995,995,995,995,0
20241115,111400,253581661,995,995,995,995,13
20241115,111300,253568726,997,997,997,997,0
20241115,111200,253568726,997,997,997,997,1012
20241115,111100,252559762,997,997,997,997,5
20241115,111000,252554777,995,995,995,995,0
20241115,110900,252554777,995,995,995,995,0
20241115,110800,252554777,995,997,997,995,3974
20241115,110700,248600599,997,997,997,997,1
20241115,110600,248599602,995,995,995,995,0
20241115,110500,248599602,995,995,995,995,1469
20241115,110400,247137947,996,997,997,996,10935
20241115,110300,236241687,996,997,997,996,115
20241115,110200,236127144,997,997,997,997,0
20241115,110100,236127144,997,997,997,997,1754
20241115,110000,234378406,1004,1004,1004,1004,1
20241115,105900,234377402,1001,1001,1001,1001,4390
20241115,105800,229983012,1001,1001,1001,1001,100
20241115,105700,229882912,1001,1001,1001,1001,300
20241115,105600,229582612,1001,1002,1002,1001,899
20241115,105500,228682611,1002,1002,1002,1002,0
20241115,105400,228682611,1002,1003,1003,1002,1180
20241115,105300,227500071,1003,1003,1003,1003,3000
20241115,105200,224491071,1005,1005,1005,1005,2015
20241115,105100,222465996,1005,1000,1005,1000,4372
20241115,105000,218081042,1001,1002,1002,1001,567
20241115,104900,217513241,997,1002,1002,997,4147
20241115,104800,213377792,1002,1002,1003,1002,2119
20241115,104700,211254239,1002,997,1002,997,1257
20241115,104600,209995796,1001,1001,1001,1001,1
20241115,104500,209994795,995,995,995,995,0
20241115,104400,209994795,995,995,995,995,0
20241115,104300,209994795,995,996,996,995,1000
20241115,104200,208999589,996,996,996,996,0
20241115,104100,208999589,996,996,996,996,1
20241115,104000,208998593,995,995,995,995,0
20241115,103900,208998593,995,995,995,995,0
20241115,103800,208998593,995,995,995,995,0
20241115,103700,208998593,995,995,995,995,0
20241115,103600,208998593,995,995,995,995,30
20241115,103500,208968743,1003,997,1003,997,7
20241115,103400,208961758,997,997,997,997,0
20241115,103300,208961758,997,997,997,997,58
20241115,103200,208903932,997,997,997,997,0
20241115,103100,208903932,997,997,997,997,0
20241115,103000,208903932,997,997,997,996,1768
20241115,102900,207141360,1000,1000,1000,1000,0
20241115,102800,207141360,1000,1000,1000,1000,0
20241115,102700,207141360,1000,1000,1000,1000,300
20241115,102600,206841360,1000,1000,1000,1000,22
20241115,102500,206819360,1005,1005,1005,1005,21
20241115,102400,206798255,1005,1005,1005,1005,48
20241115,102300,206750015,1005,998,1005,998,7541
20241115,102200,199196879,993,993,993,993,203
20241115,102100,198995300,993,993,993,993,0
20241115,102000,198995300,993,993,993,993,0
20241115,101900,198995300,993,998,998,993,3094
20241115,101800,195920898,999,997,999,993,5002
20241115,101700,190926181,993,993,993,993,2000
20241115,101600,188940181,993,993,993,993,37
20241115,101500,188903440,993,993,993,993,3062
20241115,101400,185862874,993,993,993,993,11
20241115,101300,185851951,993,989,993,989,503
20241115,101200,185352738,988,993,993,988,1901
20241115,101100,183469550,988,988,988,988,532
20241115,101000,182943934,988,988,988,988,0
20241115,100900,182943934,988,989,989,988,501
20241115,100800,182448646,987,989,990,986,5858
20241115,100700,176662606,990,990,990,990,12
20241115,100600,176650726,993,993,993,993,0
20241115,100500,176650726,993,993,993,990,505
20241115,100400,176150761,993,990,993,990,4
20241115,100300,176146795,990,996,996,990,303
20241115,100200,175846819,991,992,992,991,2341
20241115,100100,173526878,991,991,991,991,2500
20241115,100000,171049378,991,991,991,991,100
20241115,095900,170950278,998,992,998,990,405
20241115,095800,170548381,999,998,999,998,405
20241115,095700,170143862,999,998,999,998,100
20241115,095600,170044053,998,998,998,998,0
20241115,095500,170044053,998,990,998,990,43
20241115,095400,170001475,998,998,998,998,2055
20241115,095300,167950585,998,998,998,998,500
20241115,095200,167451585,988,996,996,988,4298
20241115,095100,163191575,996,996,996,996,0
20241115,095000,163191575,996,996,996,996,10
20241115,094900,163181615,998,998,998,998,15
20241115,094800,163166645,1000,1001,1001,1000,6282
20241115,094700,156884461,1000,1000,1000,1000,116
20241115,094600,156768461,1000,1000,1000,1000,1600
20241115,094500,155168461,1000,1000,1000,1000,3047
20241115,094400,152121461,1001,991,1001,991,21913
20241115,094300,130404148,991,991,991,987,180
20241115,094200,130226218,991,991,991,987,3409
20241115,094100,126856982,991,988,991,988,230
20241115,094000,126629739,989,991,991,989,928
20241115,093900,125710748,991,1003,1003,991,35
20241115,093800,125675883,1003,998,1003,998,837
20241115,093700,124839572,990,995,998,990,1362
20241115,093600,123486557,991,996,998,991,9020
20241115,093500,114525074,998,998,999,996,254
20241115,093400,114271960,1003,1005,1005,996,4061
20241115,093300,110220057,1000,1005,1005,1000,20
20241115,093200,110200017,1006,1000,1006,999,3264
20241115,093100,106937429,1001,1006,1006,1001,905
20241115,093000,106031285,1007,1007,1007,1007,0
20241115,092900,106031285,1007,1007,1007,1007,500
20241115,092800,105527785,1000,1000,1000,1000,0
20241115,092700,105527785,1000,1000,1000,1000,0
20241115,092600,105527785,1000,1000,1000,1000,0
20241115,092500,105527785,1000,1007,1007,1000,17
20241115,092400,105510771,1006,1005,1006,999,2432
20241115,092300,103070718,1005,1006,1006,1005,1000
20241115,092200,102064818,1006,1006,1006,1006,0
20241115,092100,102064818,1006,1006,1006,1005,401
20241115,092000,101661804,997,998,1007,997,4758
20241115,091900,96908512,998,997,998,996,1402
20241115,091800,95509617,997,997,997,997,180
20241115,091700,95330157,997,997,997,997,0
20241115,091600,95330157,997,992,997,991,5474
20241115,091500,89895063,992,991,992,991,591
20241115,091400,89308799,996,996,996,996,20
20241115,091300,89288879,990,990,990,990,501
20241115,091200,88792889,990,988,996,987,8724
20241115,091100,80162954,982,982,989,982,5741
20241115,091000,74521502,982,983,983,981,3610
20241115,090900,70976038,983,986,986,980,27285
20241115,090800,44191704,985,990,990,985,1656
20241115,090700,42558387,992,990,992,986,1314
20241115,090600,41258385,990,992,992,990,5667
20241115,090500,35643114,993,993,995,993,100
20241115,090400,35543794,999,999,999,995,337
20241115,090300,35208055,1008,998,1008,997,9108
20241115,090200,26119166,998,999,999,997,1001
20241115,090100,25120954,999,999,999,999,19739
20241115,090000,5401693,999,999,1000,999,5407