stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241105,195700,176722973,1437,1437,1437,1437,3516
20241105,195600,176722973,1437,1437,1437,1437,0
20241105,195500,176722973,1437,1437,1437,1437,0
20241105,195400,176722973,1437,1437,1437,1437,0
20241105,195300,176722973,1437,1437,1437,1437,0
20241105,195200,176722973,1437,1437,1437,1437,0
20241105,195100,176722973,1437,1437,1437,1437,0
20241105,195000,176722973,1437,1437,1437,1437,0
20241105,194900,176722973,1437,1437,1437,1437,0
20241105,194800,176722973,1437,1437,1437,1437,0
20241105,194700,176722973,1437,1437,1437,1437,0
20241105,194600,176722973,1437,1437,1437,1437,0
20241105,194500,176722973,1437,1437,1437,1437,0
20241105,194400,176722973,1437,1437,1437,1437,0
20241105,194300,176722973,1437,1437,1437,1437,0
20241105,194200,176722973,1437,1437,1437,1437,0
20241105,194100,176722973,1437,1437,1437,1437,0
20241105,194000,176722973,1437,1437,1437,1437,0
20241105,193900,176722973,1437,1437,1437,1437,0
20241105,193800,176722973,1437,1437,1437,1437,0
20241105,193700,176722973,1437,1437,1437,1437,0
20241105,193600,176722973,1437,1437,1437,1437,0
20241105,193500,176722973,1437,1437,1437,1437,0
20241105,193400,176722973,1437,1437,1437,1437,0
20241105,193300,176722973,1437,1437,1437,1437,0
20241105,193200,176722973,1437,1437,1437,1437,0
20241105,193100,176722973,1437,1437,1437,1437,0
20241105,193000,176722973,1437,1437,1437,1437,0
20241105,192900,176722973,1437,1437,1437,1437,0
20241105,192800,176722973,1437,1437,1437,1437,0
20241105,192700,176722973,1437,1437,1437,1437,3516
20241105,192600,176722973,1437,1437,1437,1437,0
20241105,192500,176722973,1437,1437,1437,1437,0
20241105,192400,176722973,1437,1437,1437,1437,0
20241105,192300,176722973,1437,1437,1437,1437,0
20241105,192200,176722973,1437,1437,1437,1437,0
20241105,192100,176722973,1437,1437,1437,1437,0
20241105,192000,176722973,1437,1437,1437,1437,0
20241105,191900,176722973,1437,1437,1437,1437,0
20241105,191800,176722973,1437,1437,1437,1437,0
20241105,191700,176722973,1437,1437,1437,1437,0
20241105,191600,176722973,1437,1437,1437,1437,0
20241105,191500,176722973,1437,1437,1437,1437,0
20241105,191400,176722973,1437,1437,1437,1437,0
20241105,191300,176722973,1437,1437,1437,1437,0
20241105,191200,176722973,1437,1437,1437,1437,0
20241105,191100,176722973,1437,1437,1437,1437,0
20241105,191000,176722973,1437,1437,1437,1437,0
20241105,190900,176722973,1437,1437,1437,1437,0
20241105,190800,176722973,1437,1437,1437,1437,0
20241105,190700,176722973,1437,1437,1437,1437,0
20241105,190600,176722973,1437,1437,1437,1437,0
20241105,190500,176722973,1437,1437,1437,1437,0
20241105,190400,176722973,1437,1437,1437,1437,0
20241105,190300,176722973,1437,1437,1437,1437,0
20241105,190200,176722973,1437,1437,1437,1437,0
20241105,190100,176722973,1437,1437,1437,1437,0
20241105,190000,176722973,1437,1437,1437,1437,0
20241105,185900,176722973,1437,1437,1437,1437,0
20241105,185800,176722973,1437,1437,1437,1437,0
20241105,185700,176722973,1437,1437,1437,1437,3516
20241105,185600,176722973,1437,1437,1437,1437,0
20241105,185500,176722973,1437,1437,1437,1437,0
20241105,185400,176722973,1437,1437,1437,1437,0
20241105,185300,176722973,1437,1437,1437,1437,0
20241105,185200,176722973,1437,1437,1437,1437,0
20241105,185100,176722973,1437,1437,1437,1437,0
20241105,185000,176722973,1437,1437,1437,1437,0
20241105,184900,176722973,1437,1437,1437,1437,0
20241105,184800,176722973,1437,1437,1437,1437,0
20241105,184700,176722973,1437,1437,1437,1437,0
20241105,184600,176722973,1437,1437,1437,1437,0
20241105,184500,176722973,1437,1437,1437,1437,0
20241105,184400,176722973,1437,1437,1437,1437,0
20241105,184300,176722973,1437,1437,1437,1437,0
20241105,184200,176722973,1437,1437,1437,1437,0
20241105,184100,176722973,1437,1437,1437,1437,0
20241105,184000,176722973,1437,1437,1437,1437,0
20241105,183900,176722973,1437,1437,1437,1437,0
20241105,183800,176722973,1437,1437,1437,1437,0
20241105,183700,176722973,1437,1437,1437,1437,0
20241105,183600,176722973,1437,1437,1437,1437,0
20241105,183500,176722973,1437,1437,1437,1437,0
20241105,183400,176722973,1437,1437,1437,1437,0
20241105,183300,176722973,1437,1437,1437,1437,0
20241105,183200,176722973,1437,1437,1437,1437,0
20241105,183100,176722973,1437,1437,1437,1437,0
20241105,183000,176722973,1437,1437,1437,1437,0
20241105,182900,176722973,1437,1437,1437,1437,0
20241105,182800,176722973,1437,1437,1437,1437,0
20241105,182700,176722973,1437,1437,1437,1437,3516
20241105,182600,176722973,1437,1437,1437,1437,0
20241105,182500,176722973,1437,1437,1437,1437,0
20241105,182400,176722973,1437,1437,1437,1437,0
20241105,182300,176722973,1437,1437,1437,1437,0
20241105,182200,176722973,1437,1437,1437,1437,0
20241105,182100,176722973,1437,1437,1437,1437,0
20241105,182000,176722973,1437,1437,1437,1437,0
20241105,181900,176722973,1437,1437,1437,1437,0
20241105,181800,176722973,1437,1437,1437,1437,0
20241105,181700,176722973,1437,1437,1437,1437,0
20241105,181600,176722973,1437,1437,1437,1437,0
20241105,181500,176722973,1437,1437,1437,1437,0
20241105,181400,176722973,1437,1437,1437,1437,0
20241105,181300,176722973,1437,1437,1437,1437,0
20241105,181200,176722973,1437,1437,1437,1437,0
20241105,181100,176722973,1437,1437,1437,1437,0
20241105,181000,176722973,1437,1437,1437,1437,0
20241105,180900,176722973,1437,1437,1437,1437,0
20241105,180800,176722973,1437,1437,1437,1437,0
20241105,180700,176722973,1437,1437,1437,1437,0
20241105,180600,176722973,1437,1437,1437,1437,0
20241105,180500,176722973,1437,1437,1437,1437,0
20241105,180400,176722973,1437,1437,1437,1437,0
20241105,180300,176722973,1437,1437,1437,1437,0
20241105,180200,176722973,1437,1437,1437,1437,0
20241105,180100,176722973,1437,1437,1437,1437,0
20241105,180000,176722973,1437,1437,1437,1437,0
20241105,175900,176722973,1437,1437,1437,1437,0
20241105,175800,176722973,1437,1437,1437,1437,0
20241105,175700,176722973,1437,1437,1437,1437,3516
20241105,175600,176722973,1437,1437,1437,1437,0
20241105,175500,176722973,1437,1437,1437,1437,0
20241105,175400,176722973,1437,1437,1437,1437,0
20241105,175300,176722973,1437,1437,1437,1437,0
20241105,175200,176722973,1437,1437,1437,1437,0
20241105,175100,176722973,1437,1437,1437,1437,0
20241105,175000,176722973,1437,1437,1437,1437,0
20241105,174900,176722973,1437,1437,1437,1437,0
20241105,174800,176722973,1437,1437,1437,1437,0
20241105,174700,176722973,1437,1437,1437,1437,0
20241105,174600,176722973,1437,1437,1437,1437,0
20241105,174500,176722973,1437,1437,1437,1437,0
20241105,174400,176722973,1437,1437,1437,1437,0
20241105,174300,176722973,1437,1437,1437,1437,0
20241105,174200,176722973,1437,1437,1437,1437,0
20241105,174100,176722973,1437,1437,1437,1437,0
20241105,174000,176722973,1437,1437,1437,1437,0
20241105,173900,176722973,1437,1437,1437,1437,0
20241105,173800,176722973,1437,1437,1437,1437,0
20241105,173700,176722973,1437,1437,1437,1437,0
20241105,173600,176722973,1437,1437,1437,1437,0
20241105,173500,176722973,1437,1437,1437,1437,0
20241105,173400,176722973,1437,1437,1437,1437,0
20241105,173300,176722973,1437,1437,1437,1437,0
20241105,173200,176722973,1437,1437,1437,1437,0
20241105,173100,176722973,1437,1437,1437,1437,0
20241105,173000,176722973,1437,1437,1437,1437,0
20241105,172900,176722973,1437,1437,1437,1437,0
20241105,172800,176722973,1437,1437,1437,1437,0
20241105,172700,176722973,1437,1437,1437,1437,3516
20241105,172600,176722973,1437,1437,1437,1437,0
20241105,172500,176722973,1437,1437,1437,1437,0
20241105,172400,176722973,1437,1437,1437,1437,0
20241105,172300,176722973,1437,1437,1437,1437,0
20241105,172200,176722973,1437,1437,1437,1437,0
20241105,172100,176722973,1437,1437,1437,1437,0
20241105,172000,176722973,1437,1437,1437,1437,0
20241105,171900,176722973,1437,1437,1437,1437,0
20241105,171800,176722973,1437,1437,1437,1437,0
20241105,171700,176722973,1437,1437,1437,1437,0
20241105,171600,176722973,1437,1437,1437,1437,0
20241105,171500,176722973,1437,1437,1437,1437,0
20241105,171400,176722973,1437,1437,1437,1437,0
20241105,171300,176722973,1437,1437,1437,1437,0
20241105,171200,176722973,1437,1437,1437,1437,0
20241105,171100,176722973,1437,1437,1437,1437,0
20241105,171000,176722973,1437,1437,1437,1437,0
20241105,170900,176722973,1437,1437,1437,1437,0
20241105,170800,176722973,1437,1437,1437,1437,0
20241105,170700,176722973,1437,1437,1437,1437,0
20241105,170600,176722973,1437,1437,1437,1437,0
20241105,170500,176722973,1437,1437,1437,1437,0
20241105,170400,176722973,1437,1437,1437,1437,0
20241105,170300,176722973,1437,1437,1437,1437,0
20241105,170200,176722973,1437,1437,1437,1437,0
20241105,170100,176722973,1437,1437,1437,1437,0
20241105,170000,176722973,1437,1437,1437,1437,0
20241105,165900,176722973,1437,1437,1437,1437,0
20241105,165800,176722973,1437,1437,1437,1437,0
20241105,165700,176722973,1437,1437,1437,1437,3516
20241105,165600,176722973,1437,1437,1437,1437,0
20241105,165500,176722973,1437,1437,1437,1437,0
20241105,165400,176722973,1437,1437,1437,1437,0
20241105,165300,176722973,1437,1437,1437,1437,0
20241105,165200,176722973,1437,1437,1437,1437,0
20241105,165100,176722973,1437,1437,1437,1437,0
20241105,165000,176722973,1437,1437,1437,1437,0
20241105,164900,176722973,1437,1437,1437,1437,0
20241105,164800,176722973,1437,1437,1437,1437,0
20241105,164700,176722973,1437,1437,1437,1437,0
20241105,164600,176722973,1437,1437,1437,1437,0
20241105,164500,176722973,1437,1437,1437,1437,0
20241105,164400,176722973,1437,1437,1437,1437,0
20241105,164300,176722973,1437,1437,1437,1437,0
20241105,164200,176722973,1437,1437,1437,1437,0
20241105,164100,176722973,1437,1437,1437,1437,0
20241105,164000,176722973,1437,1437,1437,1437,0
20241105,163900,176722973,1437,1437,1437,1437,0
20241105,163800,176722973,1437,1437,1437,1437,0
20241105,163700,176722973,1437,1437,1437,1437,0
20241105,163600,176722973,1437,1437,1437,1437,0
20241105,163500,176722973,1437,1437,1437,1437,0
20241105,163400,176722973,1437,1437,1437,1437,0
20241105,163300,176722973,1437,1437,1437,1437,0
20241105,163200,176722973,1437,1437,1437,1437,0
20241105,163100,176722973,1437,1437,1437,1437,0
20241105,163000,176722973,1437,1437,1437,1437,0
20241105,162900,176722973,1437,1437,1437,1437,0
20241105,162800,176722973,1437,1437,1437,1437,0
20241105,162700,176722973,1437,1437,1437,1437,3516
20241105,162600,176722973,1437,1437,1437,1437,0
20241105,162500,176722973,1437,1437,1437,1437,0
20241105,162400,176722973,1437,1437,1437,1437,0
20241105,162300,176722973,1437,1437,1437,1437,0
20241105,162200,176722973,1437,1437,1437,1437,0
20241105,162100,176722973,1437,1437,1437,1437,0
20241105,162000,176722973,1437,1437,1437,1437,0
20241105,161900,176722973,1437,1437,1437,1437,0
20241105,161800,176722973,1437,1437,1437,1437,0
20241105,161700,176722973,1437,1437,1437,1437,0
20241105,161600,176722973,1437,1437,1437,1437,0
20241105,161500,176722973,1437,1437,1437,1437,0
20241105,161400,176722973,1437,1437,1437,1437,0
20241105,161300,176722973,1437,1437,1437,1437,0
20241105,161200,176722973,1437,1437,1437,1437,0
20241105,161100,176722973,1437,1437,1437,1437,0
20241105,161000,176722973,1437,1437,1437,1437,0
20241105,160900,176722973,1437,1437,1437,1437,0
20241105,160800,176722973,1437,1437,1437,1437,0
20241105,160700,176722973,1437,1437,1437,1437,0
20241105,160600,176722973,1437,1437,1437,1437,0
20241105,160500,176722973,1437,1437,1437,1437,0
20241105,160400,176722973,1437,1437,1437,1437,0
20241105,160300,176722973,1437,1437,1437,1437,0
20241105,160200,176722973,1437,1437,1437,1437,0
20241105,160100,176722973,1437,1437,1437,1437,0
20241105,160000,176722973,1437,1437,1437,1437,0
20241105,155900,176722973,1437,1437,1437,1437,0
20241105,155800,176722973,1437,1437,1437,1437,0
20241105,155700,176722973,1437,1437,1437,1437,3516
20241105,155600,176722973,1437,1437,1437,1437,0
20241105,155500,176722973,1437,1437,1437,1437,0
20241105,155400,176722973,1437,1437,1437,1437,0
20241105,155300,176722973,1437,1437,1437,1437,0
20241105,155200,176722973,1437,1437,1437,1437,0
20241105,155100,176722973,1437,1437,1437,1437,0
20241105,155000,176722973,1437,1437,1437,1437,0
20241105,154900,176722973,1437,1437,1437,1437,0
20241105,154800,176722973,1437,1437,1437,1437,0
20241105,154700,176722973,1437,1437,1437,1437,0
20241105,154600,176722973,1437,1437,1437,1437,0
20241105,154500,176722973,1437,1437,1437,1437,0
20241105,154400,176722973,1437,1437,1437,1437,0
20241105,154300,176722973,1437,1437,1437,1437,0
20241105,154200,176722973,1437,1437,1437,1437,0
20241105,154100,176722973,1437,1437,1437,1437,0
20241105,154000,176722973,1437,1437,1437,1437,0
20241105,153900,176722973,1437,1437,1437,1437,0
20241105,153800,176722973,1437,1437,1437,1437,0
20241105,153700,176722973,1437,1437,1437,1437,0
20241105,153600,176722973,1437,1437,1437,1437,0
20241105,153500,176722973,1437,1437,1437,1437,0
20241105,153400,176722973,1437,1437,1437,1437,0
20241105,153300,176722973,1437,1437,1437,1437,0
20241105,153200,176722973,1437,1437,1437,1437,0
20241105,153100,176722973,1437,1437,1437,1437,0
20241105,153000,176722973,1437,1437,1437,1437,3516
20241105,152900,171670481,1446,1446,1446,1446,0
20241105,152800,171670481,1446,1446,1446,1446,0
20241105,152700,171670481,1446,1446,1446,1446,0
20241105,152600,171670481,1446,1446,1446,1446,0
20241105,152500,171670481,1446,1446,1446,1446,0
20241105,152400,171670481,1446,1446,1446,1446,0
20241105,152300,171670481,1446,1446,1446,1446,0
20241105,152200,171670481,1446,1446,1446,1446,0
20241105,152100,171670481,1446,1446,1446,1446,0
20241105,152000,171670481,1446,1446,1446,1446,0
20241105,151900,171670481,1446,1439,1446,1439,8931
20241105,151800,158818765,1439,1445,1445,1439,1589
20241105,151700,156531747,1446,1446,1446,1446,0
20241105,151600,156531747,1446,1446,1446,1446,0
20241105,151500,156531747,1446,1446,1446,1446,1
20241105,151400,156530301,1448,1448,1448,1448,66
20241105,151300,156434733,1448,1448,1448,1448,0
20241105,151200,156434733,1448,1448,1448,1448,0
20241105,151100,156434733,1448,1448,1448,1448,0
20241105,151000,156434733,1448,1448,1448,1448,0
20241105,150900,156434733,1448,1446,1448,1437,2839
20241105,150800,152345360,1448,1448,1448,1448,0
20241105,150700,152345360,1448,1444,1448,1444,1001
20241105,150600,150899912,1448,1448,1448,1448,0
20241105,150500,150899912,1448,1448,1448,1448,0
20241105,150400,150899912,1448,1448,1448,1448,0
20241105,150300,150899912,1448,1444,1448,1444,68
20241105,150200,150801716,1438,1440,1440,1438,3000
20241105,150100,146486040,1449,1449,1449,1449,0
20241105,150000,146486040,1449,1449,1449,1449,0
20241105,145900,146486040,1449,1449,1449,1449,0
20241105,145800,146486040,1449,1449,1449,1449,0
20241105,145700,146486040,1449,1449,1449,1441,10002
20241105,145600,132062404,1444,1444,1444,1444,10
20241105,145500,132047964,1449,1449,1449,1449,0
20241105,145400,132047964,1449,1449,1449,1449,0
20241105,145300,132047964,1449,1449,1449,1449,0
20241105,145200,132047964,1449,1449,1449,1449,0
20241105,145100,132047964,1449,1449,1449,1449,200
20241105,145000,131758164,1449,1449,1449,1449,1
20241105,144900,131756715,1445,1445,1445,1445,2500
20241105,144800,128144215,1449,1449,1449,1449,0
20241105,144700,128144215,1449,1449,1449,1449,0
20241105,144600,128144215,1449,1449,1449,1449,0
20241105,144500,128144215,1449,1449,1449,1449,0
20241105,144400,128144215,1449,1449,1449,1449,0
20241105,144300,128144215,1449,1449,1449,1449,0
20241105,144200,128144215,1449,1449,1449,1449,0
20241105,144100,128144215,1449,1449,1449,1449,0
20241105,144000,128144215,1449,1449,1449,1449,0
20241105,143900,128144215,1449,1449,1449,1449,0
20241105,143800,128144215,1449,1449,1449,1449,0
20241105,143700,128144215,1449,1449,1449,1449,0
20241105,143600,128144215,1449,1449,1449,1449,376
20241105,143500,127599391,1449,1449,1449,1449,0
20241105,143400,127599391,1449,1449,1449,1449,1500
20241105,143300,125425891,1449,1449,1449,1449,0
20241105,143200,125425891,1449,1449,1449,1449,0
20241105,143100,125425891,1449,1449,1449,1449,0
20241105,143000,125425891,1449,1449,1449,1449,0
20241105,142900,125425891,1449,1449,1449,1449,500
20241105,142800,124701391,1455,1455,1455,1455,0
20241105,142700,124701391,1455,1455,1455,1455,0
20241105,142600,124701391,1455,1455,1455,1455,0
20241105,142500,124701391,1455,1455,1455,1455,0
20241105,142400,124701391,1455,1455,1455,1455,0
20241105,142300,124701391,1455,1455,1455,1455,0
20241105,142200,124701391,1455,1455,1455,1455,0
20241105,142100,124701391,1455,1455,1455,1455,0
20241105,142000,124701391,1455,1455,1455,1455,0
20241105,141900,124701391,1455,1455,1455,1455,0
20241105,141800,124701391,1455,1455,1455,1455,0
20241105,141700,124701391,1455,1449,1455,1449,1717
20241105,141600,122211722,1449,1448,1449,1448,2101
20241105,141500,119169473,1449,1449,1449,1449,0
20241105,141400,119169473,1449,1448,1449,1448,1448
20241105,141300,117072617,1448,1448,1448,1448,68
20241105,141200,116974153,1448,1448,1448,1448,0
20241105,141100,116974153,1448,1448,1448,1448,0
20241105,141000,116974153,1448,1448,1448,1448,0
20241105,140900,116974153,1448,1448,1448,1448,1
20241105,140800,116972705,1447,1447,1447,1447,668
20241105,140700,116006109,1447,1447,1447,1447,0
20241105,140600,116006109,1447,1447,1447,1447,0
20241105,140500,116006109,1447,1447,1447,1447,20
20241105,140400,115977169,1447,1447,1447,1447,0
20241105,140300,115977169,1447,1447,1447,1447,0
20241105,140200,115977169,1447,1447,1447,1447,0
20241105,140100,115977169,1447,1447,1447,1447,0
20241105,140000,115977169,1447,1447,1447,1447,0
20241105,135900,115977169,1447,1447,1447,1447,0
20241105,135800,115977169,1447,1447,1447,1447,0
20241105,135700,115977169,1447,1447,1447,1447,206
20241105,135600,115679087,1447,1447,1447,1447,0
20241105,135500,115679087,1447,1446,1447,1446,100
20241105,135400,115534431,1439,1439,1439,1439,0
20241105,135300,115534431,1439,1439,1439,1439,0
20241105,135200,115534431,1439,1439,1439,1439,0
20241105,135100,115534431,1439,1439,1439,1439,0
20241105,135000,115534431,1439,1439,1439,1439,0
20241105,134900,115534431,1439,1439,1439,1439,0
20241105,134800,115534431,1439,1439,1439,1439,0
20241105,134700,115534431,1439,1439,1439,1439,0
20241105,134600,115534431,1439,1439,1439,1439,0
20241105,134500,115534431,1439,1439,1439,1439,0
20241105,134400,115534431,1439,1439,1439,1439,164
20241105,134300,115298435,1439,1443,1443,1438,19810
20241105,134200,86779006,1444,1445,1445,1444,1493
20241105,134100,84622662,1447,1447,1447,1447,258
20241105,134000,84249336,1445,1445,1445,1445,0
20241105,133900,84249336,1445,1445,1445,1445,477
20241105,133800,83560071,1446,1446,1446,1446,0
20241105,133700,83560071,1446,1446,1446,1446,1688
20241105,133600,81119223,1446,1446,1446,1446,0
20241105,133500,81119223,1446,1446,1446,1446,1529
20241105,133400,78908289,1444,1444,1444,1444,256
20241105,133300,78538625,1444,1444,1444,1444,0
20241105,133200,78538625,1444,1444,1444,1444,100
20241105,133100,78394225,1444,1445,1445,1444,3576
20241105,133000,73230450,1446,1446,1446,1446,0
20241105,132900,73230450,1446,1446,1446,1446,0
20241105,132800,73230450,1446,1445,1446,1445,3812
20241105,132700,67719298,1446,1446,1446,1446,0
20241105,132600,67719298,1446,1446,1446,1446,0
20241105,132500,67719298,1446,1446,1446,1446,0
20241105,132400,67719298,1446,1446,1446,1446,0
20241105,132300,67719298,1446,1446,1446,1446,0
20241105,132200,67719298,1446,1446,1446,1446,0
20241105,132100,67719298,1446,1446,1446,1446,0
20241105,132000,67719298,1446,1446,1446,1446,0
20241105,131900,67719298,1446,1446,1446,1446,0
20241105,131800,67719298,1446,1446,1446,1446,0
20241105,131700,67719298,1446,1446,1446,1446,0
20241105,131600,67719298,1446,1446,1446,1446,100
20241105,131500,67574698,1446,1446,1446,1446,98
20241105,131400,67432990,1447,1447,1447,1447,0
20241105,131300,67432990,1447,1447,1447,1447,0
20241105,131200,67432990,1447,1447,1447,1447,0
20241105,131100,67432990,1447,1447,1447,1447,0
20241105,131000,67432990,1447,1447,1447,1447,0
20241105,130900,67432990,1447,1447,1447,1447,0
20241105,130800,67432990,1447,1447,1447,1447,0
20241105,130700,67432990,1447,1447,1447,1447,9
20241105,130600,67419967,1447,1447,1447,1447,76
20241105,130500,67309995,1445,1445,1445,1445,0
20241105,130400,67309995,1445,1445,1445,1445,0
20241105,130300,67309995,1445,1445,1445,1445,0
20241105,130200,67309995,1445,1445,1445,1445,0
20241105,130100,67309995,1445,1445,1445,1445,0
20241105,130000,67309995,1445,1445,1445,1445,0
20241105,125900,67309995,1445,1445,1445,1445,0
20241105,125800,67309995,1445,1445,1445,1445,0
20241105,125700,67309995,1445,1445,1445,1445,0
20241105,125600,67309995,1445,1445,1445,1445,819
20241105,125500,66126540,1445,1445,1445,1445,0
20241105,125400,66126540,1445,1445,1445,1445,0
20241105,125300,66126540,1445,1445,1445,1445,0
20241105,125200,66126540,1445,1445,1445,1445,181
20241105,125100,65864995,1446,1446,1446,1446,0
20241105,125000,65864995,1446,1446,1446,1446,0
20241105,124900,65864995,1446,1446,1446,1446,0
20241105,124800,65864995,1446,1446,1446,1446,0
20241105,124700,65864995,1446,1446,1446,1446,75
20241105,124600,65756545,1446,1446,1446,1446,0
20241105,124500,65756545,1446,1446,1446,1446,0
20241105,124400,65756545,1446,1446,1446,1446,0
20241105,124300,65756545,1446,1446,1446,1446,1627
20241105,124200,63403903,1446,1446,1446,1446,0
20241105,124100,63403903,1446,1446,1446,1446,0
20241105,124000,63403903,1446,1446,1446,1446,0
20241105,123900,63403903,1446,1446,1446,1446,0
20241105,123800,63403903,1446,1446,1446,1446,0
20241105,123700,63403903,1446,1446,1446,1446,297
20241105,123600,62974441,1439,1445,1445,1439,3584
20241105,123500,57812857,1446,1446,1446,1446,0
20241105,123400,57812857,1446,1446,1446,1446,0
20241105,123300,57812857,1446,1446,1446,1446,0
20241105,123200,57812857,1446,1446,1446,1446,0
20241105,123100,57812857,1446,1446,1446,1446,0
20241105,123000,57812857,1446,1446,1446,1446,0
20241105,122900,57812857,1446,1446,1446,1446,0
20241105,122800,57812857,1446,1446,1446,1446,0
20241105,122700,57812857,1446,1446,1446,1446,0
20241105,122600,57812857,1446,1446,1446,1446,0
20241105,122500,57812857,1446,1446,1446,1446,0
20241105,122400,57812857,1446,1446,1446,1446,0
20241105,122300,57812857,1446,1446,1446,1446,0
20241105,122200,57812857,1446,1446,1446,1446,22
20241105,122100,57781045,1446,1446,1446,1446,0
20241105,122000,57781045,1446,1446,1446,1446,0
20241105,121900,57781045,1446,1446,1446,1446,0
20241105,121800,57781045,1446,1446,1446,1446,453
20241105,121700,57126007,1445,1445,1445,1445,0
20241105,121600,57126007,1445,1445,1445,1445,0
20241105,121500,57126007,1445,1445,1445,1445,0
20241105,121400,57126007,1445,1445,1445,1445,0
20241105,121300,57126007,1445,1445,1445,1445,1
20241105,121200,57124562,1446,1446,1446,1446,0
20241105,121100,57124562,1446,1446,1446,1446,0
20241105,121000,57124562,1446,1446,1446,1446,0
20241105,120900,57124562,1446,1446,1446,1446,0
20241105,120800,57124562,1446,1446,1446,1446,0
20241105,120700,57124562,1446,1446,1446,1446,0
20241105,120600,57124562,1446,1446,1446,1446,0
20241105,120500,57124562,1446,1446,1446,1446,0
20241105,120400,57124562,1446,1446,1446,1446,101
20241105,120300,56978516,1446,1446,1446,1446,0
20241105,120200,56978516,1446,1446,1446,1446,0
20241105,120100,56978516,1446,1446,1446,1446,0
20241105,120000,56978516,1446,1446,1446,1446,0
20241105,115900,56978516,1446,1446,1446,1446,0
20241105,115800,56978516,1446,1446,1446,1446,0
20241105,115700,56978516,1446,1446,1446,1446,0
20241105,115600,56978516,1446,1446,1446,1446,0
20241105,115500,56978516,1446,1446,1446,1446,0
20241105,115400,56978516,1446,1446,1446,1446,0
20241105,115300,56978516,1446,1446,1446,1446,0
20241105,115200,56978516,1446,1446,1446,1446,0
20241105,115100,56978516,1446,1446,1446,1446,0
20241105,115000,56978516,1446,1446,1446,1446,0
20241105,114900,56978516,1446,1446,1446,1446,0
20241105,114800,56978516,1446,1446,1446,1446,0
20241105,114700,56978516,1446,1447,1447,1446,684
20241105,114600,55989441,1448,1448,1448,1448,0
20241105,114500,55989441,1448,1448,1448,1448,0
20241105,114400,55989441,1448,1448,1448,1448,0
20241105,114300,55989441,1448,1448,1448,1448,0
20241105,114200,55989441,1448,1448,1448,1448,0
20241105,114100,55989441,1448,1448,1448,1448,0
20241105,114000,55989441,1448,1448,1448,1448,0
20241105,113900,55989441,1448,1448,1448,1448,0
20241105,113800,55989441,1448,1448,1448,1448,0
20241105,113700,55989441,1448,1448,1448,1448,4
20241105,113600,55983649,1446,1446,1446,1446,0
20241105,113500,55983649,1446,1446,1446,1446,0
20241105,113400,55983649,1446,1446,1446,1446,0
20241105,113300,55983649,1446,1446,1446,1446,0
20241105,113200,55983649,1446,1446,1446,1446,0
20241105,113100,55983649,1446,1446,1446,1446,0
20241105,113000,55983649,1446,1446,1446,1446,0
20241105,112900,55983649,1446,1446,1446,1446,0
20241105,112800,55983649,1446,1446,1446,1446,119
20241105,112700,55811575,1446,1446,1446,1446,0
20241105,112600,55811575,1446,1446,1446,1446,0
20241105,112500,55811575,1446,1446,1446,1446,0
20241105,112400,55811575,1446,1446,1446,1446,0
20241105,112300,55811575,1446,1446,1446,1446,0
20241105,112200,55811575,1446,1446,1446,1446,0
20241105,112100,55811575,1446,1446,1446,1446,0
20241105,112000,55811575,1446,1446,1446,1446,0
20241105,111900,55811575,1446,1446,1446,1446,0
20241105,111800,55811575,1446,1445,1446,1442,17
20241105,111700,55787033,1448,1448,1448,1448,0
20241105,111600,55787033,1448,1447,1448,1447,90
20241105,111500,55656802,1447,1447,1447,1447,0
20241105,111400,55656802,1447,1446,1447,1446,82
20241105,111300,55538229,1448,1448,1448,1448,0
20241105,111200,55538229,1448,1448,1448,1448,0
20241105,111100,55538229,1448,1448,1448,1448,0
20241105,111000,55538229,1448,1448,1448,1448,0
20241105,110900,55538229,1448,1448,1448,1448,0
20241105,110800,55538229,1448,1448,1448,1448,0
20241105,110700,55538229,1448,1448,1448,1448,0
20241105,110600,55538229,1448,1448,1448,1448,1
20241105,110500,55536781,1440,1440,1440,1440,0
20241105,110400,55536781,1440,1440,1440,1440,0
20241105,110300,55536781,1440,1440,1440,1440,0
20241105,110200,55536781,1440,1440,1440,1440,0
20241105,110100,55536781,1440,1440,1440,1440,0
20241105,110000,55536781,1440,1440,1440,1440,0
20241105,105900,55536781,1440,1440,1440,1440,0
20241105,105800,55536781,1440,1440,1440,1440,0
20241105,105700,55536781,1440,1440,1440,1440,0
20241105,105600,55536781,1440,1440,1440,1440,0
20241105,105500,55536781,1440,1440,1440,1440,0
20241105,105400,55536781,1440,1440,1440,1440,0
20241105,105300,55536781,1440,1440,1440,1440,2000
20241105,105200,52656781,1440,1440,1440,1440,411
20241105,105100,52064941,1447,1447,1447,1447,207
20241105,105000,51765412,1447,1447,1447,1447,0
20241105,104900,51765412,1447,1447,1447,1447,0
20241105,104800,51765412,1447,1442,1447,1440,2698
20241105,104700,47879352,1443,1444,1444,1443,306
20241105,104600,47437791,1445,1445,1445,1445,30
20241105,104500,47394441,1446,1446,1446,1446,160
20241105,104400,47163081,1442,1445,1445,1442,2824
20241105,104300,43090024,1447,1447,1447,1447,0
20241105,104200,43090024,1447,1447,1447,1447,0
20241105,104100,43090024,1447,1447,1447,1447,0
20241105,104000,43090024,1447,1447,1447,1447,0
20241105,103900,43090024,1447,1447,1447,1447,0
20241105,103800,43090024,1447,1447,1447,1447,9
20241105,103700,43077001,1447,1447,1447,1447,37
20241105,103600,43023462,1446,1447,1447,1446,81
20241105,103500,42906334,1448,1448,1448,1448,0
20241105,103400,42906334,1448,1448,1448,1448,0
20241105,103300,42906334,1448,1448,1448,1448,0
20241105,103200,42906334,1448,1448,1448,1448,0
20241105,103100,42906334,1448,1448,1448,1448,0
20241105,103000,42906334,1448,1448,1448,1448,16
20241105,102900,42883166,1450,1450,1450,1450,0
20241105,102800,42883166,1450,1450,1450,1450,0
20241105,102700,42883166,1450,1450,1450,1450,0
20241105,102600,42883166,1450,1450,1450,1450,0
20241105,102500,42883166,1450,1450,1450,1450,0
20241105,102400,42883166,1450,1450,1450,1450,0
20241105,102300,42883166,1450,1450,1450,1450,0
20241105,102200,42883166,1450,1450,1450,1450,53
20241105,102100,42806316,1450,1444,1450,1444,135
20241105,102000,42611370,1450,1450,1450,1450,0
20241105,101900,42611370,1450,1450,1450,1450,0
20241105,101800,42611370,1450,1450,1450,1450,4
20241105,101700,42605570,1453,1453,1453,1453,0
20241105,101600,42605570,1453,1453,1453,1453,0
20241105,101500,42605570,1453,1453,1453,1453,0
20241105,101400,42605570,1453,1453,1453,1453,0
20241105,101300,42605570,1453,1453,1453,1453,0
20241105,101200,42605570,1453,1453,1453,1453,0
20241105,101100,42605570,1453,1453,1453,1453,0
20241105,101000,42605570,1453,1453,1453,1453,0
20241105,100900,42605570,1453,1453,1453,1453,0
20241105,100800,42605570,1453,1453,1453,1453,0
20241105,100700,42605570,1453,1453,1453,1453,8
20241105,100600,42593946,1453,1453,1453,1453,0
20241105,100500,42593946,1453,1453,1453,1453,0
20241105,100400,42593946,1453,1453,1453,1453,0
20241105,100300,42593946,1453,1453,1453,1453,10
20241105,100200,42579416,1444,1444,1444,1444,0
20241105,100100,42579416,1444,1444,1444,1444,1
20241105,100000,42577972,1453,1451,1453,1451,62
20241105,095900,42488006,1452,1452,1452,1452,50
20241105,095800,42415406,1453,1453,1453,1453,0
20241105,095700,42415406,1453,1453,1453,1453,0
20241105,095600,42415406,1453,1453,1453,1453,0
20241105,095500,42415406,1453,1455,1455,1443,522
20241105,095400,41661938,1453,1452,1453,1444,1001
20241105,095300,40216283,1456,1456,1456,1456,0
20241105,095200,40216283,1456,1456,1456,1456,0
20241105,095100,40216283,1456,1456,1456,1456,0
20241105,095000,40216283,1456,1456,1456,1456,0
20241105,094900,40216283,1456,1456,1456,1456,0
20241105,094800,40216283,1456,1456,1456,1456,0
20241105,094700,40216283,1456,1456,1456,1456,1
20241105,094600,40214827,1446,1446,1446,1446,0
20241105,094500,40214827,1446,1449,1449,1446,2480
20241105,094400,36626257,1460,1451,1460,1448,1101
20241105,094300,35030531,1461,1461,1461,1461,22
20241105,094200,34998389,1461,1461,1461,1461,36
20241105,094100,34945793,1461,1461,1461,1461,37
20241105,094000,34891736,1461,1461,1461,1461,1
20241105,093900,34890275,1462,1462,1462,1462,0
20241105,093800,34890275,1462,1450,1462,1450,163
20241105,093700,34652425,1450,1450,1450,1450,65
20241105,093600,34558175,1450,1450,1450,1450,0
20241105,093500,34558175,1450,1450,1450,1450,0
20241105,093400,34558175,1450,1450,1450,1450,211
20241105,093300,34252225,1450,1450,1450,1450,0
20241105,093200,34252225,1450,1450,1450,1450,0
20241105,093100,34252225,1450,1450,1450,1450,0
20241105,093000,34252225,1450,1450,1450,1450,0
20241105,092900,34252225,1450,1450,1450,1450,0
20241105,092800,34252225,1450,1450,1450,1450,15
20241105,092700,34230475,1450,1449,1450,1449,982
20241105,092600,32807082,1449,1449,1449,1449,0
20241105,092500,32807082,1449,1449,1449,1449,0
20241105,092400,32807082,1449,1449,1449,1449,0
20241105,092300,32807082,1449,1449,1449,1449,0
20241105,092200,32807082,1449,1449,1449,1449,0
20241105,092100,32807082,1449,1440,1449,1440,920
20241105,092000,31481103,1437,1440,1440,1437,190
20241105,091900,31207647,1440,1440,1440,1440,200
20241105,091800,30919647,1459,1459,1459,1459,0
20241105,091700,30919647,1459,1459,1459,1459,0
20241105,091600,30919647,1459,1459,1459,1459,1
20241105,091500,30918188,1435,1455,1464,1435,4007
20241105,091400,25166749,1455,1455,1455,1455,612
20241105,091300,24276289,1465,1447,1465,1447,4718
20241105,091200,17445315,1448,1448,1448,1448,0
20241105,091100,17445315,1448,1448,1448,1448,0
20241105,091000,17445315,1448,1448,1448,1448,0
20241105,090900,17445315,1448,1448,1448,1448,0
20241105,090800,17445315,1448,1448,1448,1448,0
20241105,090700,17445315,1448,1448,1448,1448,1
20241105,090600,17443867,1446,1446,1446,1446,1171
20241105,090500,15750601,1446,1446,1446,1446,200
20241105,090400,15461401,1446,1444,1446,1444,1084
20241105,090300,13896018,1444,1444,1444,1444,1
20241105,090200,13894574,1439,1441,1441,1439,200
20241105,090100,13606770,1444,1444,1444,1444,812
20241105,090000,12434242,1450,1434,1450,1434,8671