stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241107,195800,371276577,1530,1530,1530,1530,4434
20241107,195700,371276577,1530,1530,1530,1530,0
20241107,195600,371276577,1530,1530,1530,1530,0
20241107,195500,371276577,1530,1530,1530,1530,0
20241107,195400,371276577,1530,1530,1530,1530,0
20241107,195300,371276577,1530,1530,1530,1530,0
20241107,195200,371276577,1530,1530,1530,1530,0
20241107,195100,371276577,1530,1530,1530,1530,0
20241107,195000,371276577,1530,1530,1530,1530,0
20241107,194900,371276577,1530,1530,1530,1530,0
20241107,194800,371276577,1530,1530,1530,1530,0
20241107,194700,371276577,1530,1530,1530,1530,0
20241107,194600,371276577,1530,1530,1530,1530,0
20241107,194500,371276577,1530,1530,1530,1530,0
20241107,194400,371276577,1530,1530,1530,1530,0
20241107,194300,371276577,1530,1530,1530,1530,0
20241107,194200,371276577,1530,1530,1530,1530,0
20241107,194100,371276577,1530,1530,1530,1530,0
20241107,194000,371276577,1530,1530,1530,1530,0
20241107,193900,371276577,1530,1530,1530,1530,0
20241107,193800,371276577,1530,1530,1530,1530,0
20241107,193700,371276577,1530,1530,1530,1530,0
20241107,193600,371276577,1530,1530,1530,1530,0
20241107,193500,371276577,1530,1530,1530,1530,0
20241107,193400,371276577,1530,1530,1530,1530,0
20241107,193300,371276577,1530,1530,1530,1530,0
20241107,193200,371276577,1530,1530,1530,1530,0
20241107,193100,371276577,1530,1530,1530,1530,0
20241107,193000,371276577,1530,1530,1530,1530,0
20241107,192900,371276577,1530,1530,1530,1530,0
20241107,192800,371276577,1530,1530,1530,1530,4434
20241107,192700,371276577,1530,1530,1530,1530,0
20241107,192600,371276577,1530,1530,1530,1530,0
20241107,192500,371276577,1530,1530,1530,1530,0
20241107,192400,371276577,1530,1530,1530,1530,0
20241107,192300,371276577,1530,1530,1530,1530,0
20241107,192200,371276577,1530,1530,1530,1530,0
20241107,192100,371276577,1530,1530,1530,1530,0
20241107,192000,371276577,1530,1530,1530,1530,0
20241107,191900,371276577,1530,1530,1530,1530,0
20241107,191800,371276577,1530,1530,1530,1530,0
20241107,191700,371276577,1530,1530,1530,1530,0
20241107,191600,371276577,1530,1530,1530,1530,0
20241107,191500,371276577,1530,1530,1530,1530,0
20241107,191400,371276577,1530,1530,1530,1530,0
20241107,191300,371276577,1530,1530,1530,1530,0
20241107,191200,371276577,1530,1530,1530,1530,0
20241107,191100,371276577,1530,1530,1530,1530,0
20241107,191000,371276577,1530,1530,1530,1530,0
20241107,190900,371276577,1530,1530,1530,1530,0
20241107,190800,371276577,1530,1530,1530,1530,0
20241107,190700,371276577,1530,1530,1530,1530,0
20241107,190600,371276577,1530,1530,1530,1530,0
20241107,190500,371276577,1530,1530,1530,1530,0
20241107,190400,371276577,1530,1530,1530,1530,0
20241107,190300,371276577,1530,1530,1530,1530,0
20241107,190200,371276577,1530,1530,1530,1530,0
20241107,190100,371276577,1530,1530,1530,1530,0
20241107,190000,371276577,1530,1530,1530,1530,0
20241107,185900,371276577,1530,1530,1530,1530,0
20241107,185800,371276577,1530,1530,1530,1530,4434
20241107,185700,371276577,1530,1530,1530,1530,0
20241107,185600,371276577,1530,1530,1530,1530,0
20241107,185500,371276577,1530,1530,1530,1530,0
20241107,185400,371276577,1530,1530,1530,1530,0
20241107,185300,371276577,1530,1530,1530,1530,0
20241107,185200,371276577,1530,1530,1530,1530,0
20241107,185100,371276577,1530,1530,1530,1530,0
20241107,185000,371276577,1530,1530,1530,1530,0
20241107,184900,371276577,1530,1530,1530,1530,0
20241107,184800,371276577,1530,1530,1530,1530,0
20241107,184700,371276577,1530,1530,1530,1530,0
20241107,184600,371276577,1530,1530,1530,1530,0
20241107,184500,371276577,1530,1530,1530,1530,0
20241107,184400,371276577,1530,1530,1530,1530,0
20241107,184300,371276577,1530,1530,1530,1530,0
20241107,184200,371276577,1530,1530,1530,1530,0
20241107,184100,371276577,1530,1530,1530,1530,0
20241107,184000,371276577,1530,1530,1530,1530,0
20241107,183900,371276577,1530,1530,1530,1530,0
20241107,183800,371276577,1530,1530,1530,1530,0
20241107,183700,371276577,1530,1530,1530,1530,0
20241107,183600,371276577,1530,1530,1530,1530,0
20241107,183500,371276577,1530,1530,1530,1530,0
20241107,183400,371276577,1530,1530,1530,1530,0
20241107,183300,371276577,1530,1530,1530,1530,0
20241107,183200,371276577,1530,1530,1530,1530,0
20241107,183100,371276577,1530,1530,1530,1530,0
20241107,183000,371276577,1530,1530,1530,1530,0
20241107,182900,371276577,1530,1530,1530,1530,0
20241107,182800,371276577,1530,1530,1530,1530,4434
20241107,182700,371276577,1530,1530,1530,1530,0
20241107,182600,371276577,1530,1530,1530,1530,0
20241107,182500,371276577,1530,1530,1530,1530,0
20241107,182400,371276577,1530,1530,1530,1530,0
20241107,182300,371276577,1530,1530,1530,1530,0
20241107,182200,371276577,1530,1530,1530,1530,0
20241107,182100,371276577,1530,1530,1530,1530,0
20241107,182000,371276577,1530,1530,1530,1530,0
20241107,181900,371276577,1530,1530,1530,1530,0
20241107,181800,371276577,1530,1530,1530,1530,0
20241107,181700,371276577,1530,1530,1530,1530,0
20241107,181600,371276577,1530,1530,1530,1530,0
20241107,181500,371276577,1530,1530,1530,1530,0
20241107,181400,371276577,1530,1530,1530,1530,0
20241107,181300,371276577,1530,1530,1530,1530,0
20241107,181200,371276577,1530,1530,1530,1530,0
20241107,181100,371276577,1530,1530,1530,1530,0
20241107,181000,371276577,1530,1530,1530,1530,0
20241107,180900,371276577,1530,1530,1530,1530,0
20241107,180800,371276577,1530,1530,1530,1530,0
20241107,180700,371276577,1530,1530,1530,1530,0
20241107,180600,371276577,1530,1530,1530,1530,0
20241107,180500,371276577,1530,1530,1530,1530,0
20241107,180400,371276577,1530,1530,1530,1530,0
20241107,180300,371276577,1530,1530,1530,1530,0
20241107,180200,371276577,1530,1530,1530,1530,0
20241107,180100,371276577,1530,1530,1530,1530,0
20241107,180000,371276577,1530,1530,1530,1530,0
20241107,175900,371276577,1530,1530,1530,1530,0
20241107,175800,371276577,1530,1530,1530,1530,4434
20241107,175700,371276577,1530,1530,1530,1530,0
20241107,175600,371276577,1530,1530,1530,1530,0
20241107,175500,371276577,1530,1530,1530,1530,0
20241107,175400,371276577,1530,1530,1530,1530,0
20241107,175300,371276577,1530,1530,1530,1530,0
20241107,175200,371276577,1530,1530,1530,1530,0
20241107,175100,371276577,1530,1530,1530,1530,0
20241107,175000,371276577,1530,1530,1530,1530,0
20241107,174900,371276577,1530,1530,1530,1530,0
20241107,174800,371276577,1530,1530,1530,1530,0
20241107,174700,371276577,1530,1530,1530,1530,0
20241107,174600,371276577,1530,1530,1530,1530,0
20241107,174500,371276577,1530,1530,1530,1530,0
20241107,174400,371276577,1530,1530,1530,1530,0
20241107,174300,371276577,1530,1530,1530,1530,0
20241107,174200,371276577,1530,1530,1530,1530,0
20241107,174100,371276577,1530,1530,1530,1530,0
20241107,174000,371276577,1530,1530,1530,1530,0
20241107,173900,371276577,1530,1530,1530,1530,0
20241107,173800,371276577,1530,1530,1530,1530,0
20241107,173700,371276577,1530,1530,1530,1530,0
20241107,173600,371276577,1530,1530,1530,1530,0
20241107,173500,371276577,1530,1530,1530,1530,0
20241107,173400,371276577,1530,1530,1530,1530,0
20241107,173300,371276577,1530,1530,1530,1530,0
20241107,173200,371276577,1530,1530,1530,1530,0
20241107,173100,371276577,1530,1530,1530,1530,0
20241107,173000,371276577,1530,1530,1530,1530,0
20241107,172900,371276577,1530,1530,1530,1530,0
20241107,172800,371276577,1530,1530,1530,1530,4434
20241107,172700,371276577,1530,1530,1530,1530,0
20241107,172600,371276577,1530,1530,1530,1530,0
20241107,172500,371276577,1530,1530,1530,1530,0
20241107,172400,371276577,1530,1530,1530,1530,0
20241107,172300,371276577,1530,1530,1530,1530,0
20241107,172200,371276577,1530,1530,1530,1530,0
20241107,172100,371276577,1530,1530,1530,1530,0
20241107,172000,371276577,1530,1530,1530,1530,0
20241107,171900,371276577,1530,1530,1530,1530,0
20241107,171800,371276577,1530,1530,1530,1530,0
20241107,171700,371276577,1530,1530,1530,1530,0
20241107,171600,371276577,1530,1530,1530,1530,0
20241107,171500,371276577,1530,1530,1530,1530,0
20241107,171400,371276577,1530,1530,1530,1530,0
20241107,171300,371276577,1530,1530,1530,1530,0
20241107,171200,371276577,1530,1530,1530,1530,0
20241107,171100,371276577,1530,1530,1530,1530,0
20241107,171000,371276577,1530,1530,1530,1530,0
20241107,170900,371276577,1530,1530,1530,1530,0
20241107,170800,371276577,1530,1530,1530,1530,0
20241107,170700,371276577,1530,1530,1530,1530,0
20241107,170600,371276577,1530,1530,1530,1530,0
20241107,170500,371276577,1530,1530,1530,1530,0
20241107,170400,371276577,1530,1530,1530,1530,0
20241107,170300,371276577,1530,1530,1530,1530,0
20241107,170200,371276577,1530,1530,1530,1530,0
20241107,170100,371276577,1530,1530,1530,1530,0
20241107,170000,371276577,1530,1530,1530,1530,0
20241107,165900,371276577,1530,1530,1530,1530,0
20241107,165800,371276577,1530,1530,1530,1530,4434
20241107,165700,371276577,1530,1530,1530,1530,0
20241107,165600,371276577,1530,1530,1530,1530,0
20241107,165500,371276577,1530,1530,1530,1530,0
20241107,165400,371276577,1530,1530,1530,1530,0
20241107,165300,371276577,1530,1530,1530,1530,0
20241107,165200,371276577,1530,1530,1530,1530,0
20241107,165100,371276577,1530,1530,1530,1530,0
20241107,165000,371276577,1530,1530,1530,1530,0
20241107,164900,371276577,1530,1530,1530,1530,0
20241107,164800,371276577,1530,1530,1530,1530,0
20241107,164700,371276577,1530,1530,1530,1530,0
20241107,164600,371276577,1530,1530,1530,1530,0
20241107,164500,371276577,1530,1530,1530,1530,0
20241107,164400,371276577,1530,1530,1530,1530,0
20241107,164300,371276577,1530,1530,1530,1530,0
20241107,164200,371276577,1530,1530,1530,1530,0
20241107,164100,371276577,1530,1530,1530,1530,0
20241107,164000,371276577,1530,1530,1530,1530,0
20241107,163900,371276577,1530,1530,1530,1530,0
20241107,163800,371276577,1530,1530,1530,1530,0
20241107,163700,371276577,1530,1530,1530,1530,0
20241107,163600,371276577,1530,1530,1530,1530,0
20241107,163500,371276577,1530,1530,1530,1530,0
20241107,163400,371276577,1530,1530,1530,1530,0
20241107,163300,371276577,1530,1530,1530,1530,0
20241107,163200,371276577,1530,1530,1530,1530,0
20241107,163100,371276577,1530,1530,1530,1530,0
20241107,163000,371276577,1530,1530,1530,1530,0
20241107,162900,371276577,1530,1530,1530,1530,0
20241107,162800,371276577,1530,1530,1530,1530,4434
20241107,162700,371276577,1530,1530,1530,1530,0
20241107,162600,371276577,1530,1530,1530,1530,0
20241107,162500,371276577,1530,1530,1530,1530,0
20241107,162400,371276577,1530,1530,1530,1530,0
20241107,162300,371276577,1530,1530,1530,1530,0
20241107,162200,371276577,1530,1530,1530,1530,0
20241107,162100,371276577,1530,1530,1530,1530,0
20241107,162000,371276577,1530,1530,1530,1530,0
20241107,161900,371276577,1530,1530,1530,1530,0
20241107,161800,371276577,1530,1530,1530,1530,0
20241107,161700,371276577,1530,1530,1530,1530,0
20241107,161600,371276577,1530,1530,1530,1530,0
20241107,161500,371276577,1530,1530,1530,1530,0
20241107,161400,371276577,1530,1530,1530,1530,0
20241107,161300,371276577,1530,1530,1530,1530,0
20241107,161200,371276577,1530,1530,1530,1530,0
20241107,161100,371276577,1530,1530,1530,1530,0
20241107,161000,371276577,1530,1530,1530,1530,0
20241107,160900,371276577,1530,1530,1530,1530,0
20241107,160800,371276577,1530,1530,1530,1530,0
20241107,160700,371276577,1530,1530,1530,1530,0
20241107,160600,371276577,1530,1530,1530,1530,0
20241107,160500,371276577,1530,1530,1530,1530,0
20241107,160400,371276577,1530,1530,1530,1530,0
20241107,160300,371276577,1530,1530,1530,1530,0
20241107,160200,371276577,1530,1530,1530,1530,0
20241107,160100,371276577,1530,1530,1530,1530,0
20241107,160000,371276577,1530,1530,1530,1530,0
20241107,155900,371276577,1530,1530,1530,1530,0
20241107,155800,371276577,1530,1530,1530,1530,4434
20241107,155700,371276577,1530,1530,1530,1530,0
20241107,155600,371276577,1530,1530,1530,1530,0
20241107,155500,371276577,1530,1530,1530,1530,0
20241107,155400,371276577,1530,1530,1530,1530,0
20241107,155300,371276577,1530,1530,1530,1530,0
20241107,155200,371276577,1530,1530,1530,1530,0
20241107,155100,371276577,1530,1530,1530,1530,0
20241107,155000,371276577,1530,1530,1530,1530,0
20241107,154900,371276577,1530,1530,1530,1530,0
20241107,154800,371276577,1530,1530,1530,1530,0
20241107,154700,371276577,1530,1530,1530,1530,0
20241107,154600,371276577,1530,1530,1530,1530,0
20241107,154500,371276577,1530,1530,1530,1530,0
20241107,154400,371276577,1530,1530,1530,1530,0
20241107,154300,371276577,1530,1530,1530,1530,0
20241107,154200,371276577,1530,1530,1530,1530,0
20241107,154100,371276577,1530,1530,1530,1530,0
20241107,154000,371276577,1530,1530,1530,1530,0
20241107,153900,371276577,1530,1530,1530,1530,0
20241107,153800,371276577,1530,1530,1530,1530,0
20241107,153700,371276577,1530,1530,1530,1530,0
20241107,153600,371276577,1530,1530,1530,1530,0
20241107,153500,371276577,1530,1530,1530,1530,0
20241107,153400,371276577,1530,1530,1530,1530,0
20241107,153300,371276577,1530,1530,1530,1530,0
20241107,153200,371276577,1530,1530,1530,1530,0
20241107,153100,371276577,1530,1530,1530,1530,0
20241107,153000,371276577,1530,1530,1530,1530,4434
20241107,152900,364492557,1527,1527,1527,1527,0
20241107,152800,364492557,1527,1527,1527,1527,0
20241107,152700,364492557,1527,1527,1527,1527,0
20241107,152600,364492557,1527,1527,1527,1527,0
20241107,152500,364492557,1527,1527,1527,1527,0
20241107,152400,364492557,1527,1527,1527,1527,0
20241107,152300,364492557,1527,1527,1527,1527,0
20241107,152200,364492557,1527,1527,1527,1527,0
20241107,152100,364492557,1527,1527,1527,1527,0
20241107,152000,364492557,1527,1527,1527,1527,0
20241107,151900,364492557,1527,1521,1527,1521,2052
20241107,151800,361360391,1525,1524,1525,1524,3000
20241107,151700,356786251,1525,1522,1525,1522,4998
20241107,151600,349169401,1521,1521,1521,1521,1900
20241107,151500,346279501,1521,1521,1521,1521,26
20241107,151400,346239955,1514,1514,1514,1514,2
20241107,151300,346236927,1513,1513,1513,1513,0
20241107,151200,346236927,1513,1513,1513,1513,0
20241107,151100,346236927,1513,1513,1513,1513,0
20241107,151000,346236927,1513,1514,1514,1513,5000
20241107,150900,338671926,1514,1516,1516,1514,10
20241107,150800,338656784,1519,1519,1519,1519,3100
20241107,150700,333947884,1519,1519,1519,1519,0
20241107,150600,333947884,1519,1519,1519,1519,0
20241107,150500,333947884,1519,1519,1519,1519,0
20241107,150400,333947884,1519,1520,1520,1519,3182
20241107,150300,329114390,1519,1522,1526,1519,2000
20241107,150200,326069975,1519,1519,1519,1519,15
20241107,150100,326047190,1519,1519,1519,1519,0
20241107,150000,326047190,1519,1519,1519,1519,0
20241107,145900,326047190,1519,1519,1519,1519,0
20241107,145800,326047190,1519,1519,1519,1519,0
20241107,145700,326047190,1519,1519,1519,1519,0
20241107,145600,326047190,1519,1519,1519,1519,0
20241107,145500,326047190,1519,1519,1519,1519,0
20241107,145400,326047190,1519,1519,1519,1519,0
20241107,145300,326047190,1519,1519,1519,1519,0
20241107,145200,326047190,1519,1519,1519,1519,0
20241107,145100,326047190,1519,1518,1519,1518,967
20241107,145000,324579144,1519,1519,1519,1519,0
20241107,144900,324579144,1519,1519,1519,1519,0
20241107,144800,324579144,1519,1519,1519,1519,0
20241107,144700,324579144,1519,1519,1519,1519,0
20241107,144600,324579144,1519,1519,1519,1519,0
20241107,144500,324579144,1519,1519,1519,1519,1
20241107,144400,324577625,1522,1522,1522,1522,0
20241107,144300,324577625,1522,1522,1522,1522,0
20241107,144200,324577625,1522,1522,1522,1522,0
20241107,144100,324577625,1522,1522,1522,1522,0
20241107,144000,324577625,1522,1522,1522,1522,1
20241107,143900,324576103,1522,1522,1522,1522,1
20241107,143800,324574581,1522,1522,1522,1522,0
20241107,143700,324574581,1522,1522,1522,1522,0
20241107,143600,324574581,1522,1522,1522,1522,0
20241107,143500,324574581,1522,1522,1522,1522,0
20241107,143400,324574581,1522,1522,1522,1522,0
20241107,143300,324574581,1522,1522,1522,1522,0
20241107,143200,324574581,1522,1522,1522,1522,0
20241107,143100,324574581,1522,1522,1522,1522,0
20241107,143000,324574581,1522,1522,1522,1522,0
20241107,142900,324574581,1522,1522,1522,1522,0
20241107,142800,324574581,1522,1522,1522,1522,0
20241107,142700,324574581,1522,1522,1522,1522,0
20241107,142600,324574581,1522,1522,1522,1522,0
20241107,142500,324574581,1522,1522,1522,1522,0
20241107,142400,324574581,1522,1522,1522,1522,0
20241107,142300,324574581,1522,1522,1522,1522,0
20241107,142200,324574581,1522,1522,1522,1522,1
20241107,142100,324573059,1521,1520,1521,1520,3000
20241107,142000,320012138,1521,1521,1521,1521,0
20241107,141900,320012138,1521,1521,1521,1521,0
20241107,141800,320012138,1521,1521,1521,1521,0
20241107,141700,320012138,1521,1521,1521,1521,0
20241107,141600,320012138,1521,1520,1521,1520,101
20241107,141500,319858617,1513,1513,1513,1513,0
20241107,141400,319858617,1513,1521,1521,1513,5391
20241107,141300,311691057,1516,1516,1516,1516,0
20241107,141200,311691057,1516,1516,1516,1516,3
20241107,141100,311686509,1521,1521,1521,1521,0
20241107,141000,311686509,1521,1521,1521,1521,0
20241107,140900,311686509,1521,1521,1521,1521,0
20241107,140800,311686509,1521,1521,1521,1521,1
20241107,140700,311684988,1516,1516,1516,1516,190
20241107,140600,311396948,1516,1516,1516,1516,0
20241107,140500,311396948,1516,1516,1516,1516,0
20241107,140400,311396948,1516,1516,1516,1516,0
20241107,140300,311396948,1516,1516,1516,1516,0
20241107,140200,311396948,1516,1516,1516,1516,0
20241107,140100,311396948,1516,1517,1517,1516,30
20241107,140000,311351459,1521,1521,1521,1521,0
20241107,135900,311351459,1521,1521,1521,1521,1000
20241107,135800,309830459,1517,1521,1521,1517,162
20241107,135700,309584685,1518,1519,1519,1518,2132
20241107,135600,306348127,1519,1519,1519,1519,0
20241107,135500,306348127,1519,1519,1519,1519,0
20241107,135400,306348127,1519,1519,1519,1519,0
20241107,135300,306348127,1519,1519,1519,1519,1
20241107,135200,306346608,1519,1519,1519,1519,3
20241107,135100,306342051,1520,1520,1520,1520,0
20241107,135000,306342051,1520,1520,1520,1520,0
20241107,134900,306342051,1520,1520,1520,1520,110
20241107,134800,306174851,1521,1521,1521,1521,0
20241107,134700,306174851,1521,1521,1521,1521,0
20241107,134600,306174851,1521,1521,1521,1521,0
20241107,134500,306174851,1521,1521,1521,1521,0
20241107,134400,306174851,1521,1521,1521,1521,0
20241107,134300,306174851,1521,1521,1521,1521,0
20241107,134200,306174851,1521,1521,1521,1521,190
20241107,134100,305885861,1520,1520,1520,1520,244
20241107,134000,305514981,1520,1520,1520,1520,0
20241107,133900,305514981,1520,1521,1521,1520,207
20241107,133800,305200222,1521,1521,1521,1521,1
20241107,133700,305198701,1522,1522,1522,1522,2
20241107,133600,305195657,1522,1522,1522,1522,0
20241107,133500,305195657,1522,1522,1522,1522,0
20241107,133400,305195657,1522,1522,1522,1522,0
20241107,133300,305195657,1522,1523,1523,1522,525
20241107,133200,304396592,1523,1526,1526,1523,466
20241107,133100,303686221,1531,1531,1531,1531,0
20241107,133000,303686221,1531,1531,1531,1531,0
20241107,132900,303686221,1531,1531,1531,1531,0
20241107,132800,303686221,1531,1531,1531,1531,0
20241107,132700,303686221,1531,1531,1531,1531,0
20241107,132600,303686221,1531,1531,1531,1531,0
20241107,132500,303686221,1531,1531,1531,1531,1
20241107,132400,303684690,1527,1527,1527,1527,0
20241107,132300,303684690,1527,1527,1527,1527,0
20241107,132200,303684690,1527,1527,1527,1527,0
20241107,132100,303684690,1527,1527,1527,1527,69
20241107,132000,303579327,1532,1532,1532,1532,0
20241107,131900,303579327,1532,1532,1532,1532,0
20241107,131800,303579327,1532,1532,1532,1532,0
20241107,131700,303579327,1532,1532,1532,1532,0
20241107,131600,303579327,1532,1532,1532,1532,0
20241107,131500,303579327,1532,1532,1532,1532,0
20241107,131400,303579327,1532,1532,1532,1532,0
20241107,131300,303579327,1532,1532,1532,1532,1
20241107,131200,303577795,1527,1527,1527,1527,0
20241107,131100,303577795,1527,1527,1527,1527,0
20241107,131000,303577795,1527,1527,1527,1527,0
20241107,130900,303577795,1527,1527,1527,1527,0
20241107,130800,303577795,1527,1527,1527,1527,0
20241107,130700,303577795,1527,1528,1528,1527,76
20241107,130600,303461668,1532,1532,1532,1529,87
20241107,130500,303328594,1532,1532,1532,1532,10
20241107,130400,303313274,1532,1532,1532,1532,0
20241107,130300,303313274,1532,1532,1532,1532,1
20241107,130200,303311742,1526,1526,1526,1526,0
20241107,130100,303311742,1526,1525,1526,1525,516
20241107,130000,302524826,1532,1532,1532,1532,0
20241107,125900,302524826,1532,1532,1532,1532,0
20241107,125800,302524826,1532,1532,1532,1532,0
20241107,125700,302524826,1532,1532,1532,1532,0
20241107,125600,302524826,1532,1532,1532,1532,0
20241107,125500,302524826,1532,1532,1532,1532,0
20241107,125400,302524826,1532,1532,1532,1532,0
20241107,125300,302524826,1532,1531,1532,1531,700
20241107,125200,301452476,1532,1532,1532,1532,0
20241107,125100,301452476,1532,1532,1532,1532,0
20241107,125000,301452476,1532,1532,1532,1532,0
20241107,124900,301452476,1532,1532,1532,1532,0
20241107,124800,301452476,1532,1526,1532,1525,21
20241107,124700,301420434,1532,1532,1532,1532,0
20241107,124600,301420434,1532,1532,1532,1532,0
20241107,124500,301420434,1532,1532,1532,1532,0
20241107,124400,301420434,1532,1532,1532,1532,0
20241107,124300,301420434,1532,1532,1532,1532,0
20241107,124200,301420434,1532,1532,1532,1532,0
20241107,124100,301420434,1532,1532,1532,1532,0
20241107,124000,301420434,1532,1530,1532,1530,800
20241107,123900,300195888,1530,1530,1530,1530,0
20241107,123800,300195888,1530,1530,1530,1530,0
20241107,123700,300195888,1530,1530,1530,1530,50
20241107,123600,300119388,1531,1531,1531,1531,0
20241107,123500,300119388,1531,1531,1531,1531,0
20241107,123400,300119388,1531,1531,1531,1531,0
20241107,123300,300119388,1531,1531,1531,1531,1
20241107,123200,300117857,1530,1530,1530,1530,3000
20241107,123100,295527857,1530,1530,1530,1530,0
20241107,123000,295527857,1530,1530,1530,1530,0
20241107,122900,295527857,1530,1530,1530,1530,0
20241107,122800,295527857,1530,1530,1530,1530,0
20241107,122700,295527857,1530,1530,1530,1530,0
20241107,122600,295527857,1530,1530,1530,1530,0
20241107,122500,295527857,1530,1530,1530,1530,0
20241107,122400,295527857,1530,1530,1530,1530,0
20241107,122300,295527857,1530,1530,1530,1530,0
20241107,122200,295527857,1530,1530,1530,1530,0
20241107,122100,295527857,1530,1530,1530,1530,0
20241107,122000,295527857,1530,1530,1530,1530,0
20241107,121900,295527857,1530,1529,1530,1529,201
20241107,121800,295220527,1529,1529,1529,1529,0
20241107,121700,295220527,1529,1529,1529,1529,400
20241107,121600,294608927,1525,1525,1525,1525,0
20241107,121500,294608927,1525,1528,1529,1525,2075
20241107,121400,291437523,1528,1525,1528,1525,70
20241107,121300,291330713,1528,1527,1528,1527,57
20241107,121200,291243667,1528,1528,1528,1528,1
20241107,121100,291242139,1522,1521,1522,1521,55
20241107,121000,291158451,1521,1521,1521,1521,25
20241107,120900,291120426,1521,1521,1521,1521,0
20241107,120800,291120426,1521,1521,1521,1521,0
20241107,120700,291120426,1521,1521,1521,1521,0
20241107,120600,291120426,1521,1521,1521,1521,1
20241107,120500,291118905,1520,1520,1520,1520,0
20241107,120400,291118905,1520,1520,1520,1520,69
20241107,120300,291014025,1520,1520,1520,1520,0
20241107,120200,291014025,1520,1520,1520,1520,0
20241107,120100,291014025,1520,1518,1520,1518,2
20241107,120000,291010987,1518,1518,1518,1518,0
20241107,115900,291010987,1518,1518,1518,1518,0
20241107,115800,291010987,1518,1518,1518,1518,0
20241107,115700,291010987,1518,1518,1518,1518,0
20241107,115600,291010987,1518,1509,1518,1509,5000
20241107,115500,283427729,1507,1507,1507,1507,0
20241107,115400,283427729,1507,1507,1507,1507,0
20241107,115300,283427729,1507,1507,1507,1507,0
20241107,115200,283427729,1507,1510,1510,1507,217
20241107,115100,283100365,1510,1510,1510,1510,387
20241107,115000,282515995,1508,1510,1510,1508,106
20241107,114900,282356145,1508,1508,1508,1508,389
20241107,114800,281769533,1508,1508,1508,1508,111
20241107,114700,281602145,1509,1509,1509,1509,0
20241107,114600,281602145,1509,1511,1511,1509,1864
20241107,114500,278788069,1511,1513,1513,1511,60
20241107,114400,278697349,1512,1513,1513,1512,302
20241107,114300,278240564,1514,1517,1517,1514,14088
20241107,114200,256903368,1517,1517,1517,1517,29
20241107,114100,256859375,1518,1518,1518,1518,0
20241107,114000,256859375,1518,1518,1518,1518,0
20241107,113900,256859375,1518,1518,1518,1518,100
20241107,113800,256707575,1518,1518,1518,1518,0
20241107,113700,256707575,1518,1518,1518,1518,0
20241107,113600,256707575,1518,1518,1518,1518,21
20241107,113500,256675697,1518,1518,1518,1517,21
20241107,113400,256643829,1518,1519,1519,1518,7
20241107,113300,256633202,1515,1515,1515,1515,794
20241107,113200,255430292,1515,1515,1515,1515,0
20241107,113100,255430292,1515,1515,1515,1515,0
20241107,113000,255430292,1515,1515,1515,1515,3
20241107,112900,255425747,1515,1515,1515,1515,201
20241107,112800,255121232,1515,1515,1515,1515,100
20241107,112700,254969732,1515,1515,1515,1515,0
20241107,112600,254969732,1515,1516,1516,1515,1101
20241107,112500,253301667,1515,1515,1515,1515,2
20241107,112400,253298637,1522,1522,1522,1522,0
20241107,112300,253298637,1522,1522,1522,1522,0
20241107,112200,253298637,1522,1524,1524,1515,1003
20241107,112100,251778177,1517,1518,1518,1517,2000
20241107,112000,248743945,1528,1528,1528,1528,0
20241107,111900,248743945,1528,1528,1528,1528,0
20241107,111800,248743945,1528,1528,1528,1528,0
20241107,111700,248743945,1528,1528,1528,1528,1
20241107,111600,248742417,1518,1520,1520,1518,1240
20241107,111500,246859162,1519,1519,1519,1519,0
20241107,111400,246859162,1519,1519,1519,1519,0
20241107,111300,246859162,1519,1519,1519,1519,0
20241107,111200,246859162,1519,1519,1519,1519,81
20241107,111100,246736123,1519,1521,1521,1519,1203
20241107,111000,244908580,1529,1529,1529,1529,0
20241107,110900,244908580,1529,1529,1529,1529,0
20241107,110800,244908580,1529,1529,1529,1529,0
20241107,110700,244908580,1529,1529,1529,1529,0
20241107,110600,244908580,1529,1528,1529,1528,4
20241107,110500,244902467,1525,1525,1525,1525,0
20241107,110400,244902467,1525,1525,1525,1525,300
20241107,110300,244444967,1530,1530,1530,1530,0
20241107,110200,244444967,1530,1530,1530,1530,0
20241107,110100,244444967,1530,1525,1530,1525,54
20241107,110000,244362597,1530,1530,1530,1530,500
20241107,105900,243597597,1529,1528,1529,1528,500
20241107,105800,242833161,1528,1520,1528,1520,151
20241107,105700,242603633,1529,1529,1529,1529,0
20241107,105600,242603633,1529,1529,1529,1529,0
20241107,105500,242603633,1529,1529,1529,1529,0
20241107,105400,242603633,1529,1529,1529,1529,0
20241107,105300,242603633,1529,1529,1529,1529,0
20241107,105200,242603633,1529,1529,1529,1529,0
20241107,105100,242603633,1529,1529,1529,1529,0
20241107,105000,242603633,1529,1520,1529,1520,51
20241107,104900,242526104,1529,1529,1529,1529,0
20241107,104800,242526104,1529,1529,1529,1529,1
20241107,104700,242524575,1529,1529,1529,1529,1
20241107,104600,242523046,1529,1529,1529,1529,1
20241107,104500,242521517,1529,1528,1529,1528,111
20241107,104400,242351898,1528,1528,1528,1528,200
20241107,104300,242046298,1528,1528,1528,1528,0
20241107,104200,242046298,1528,1528,1528,1528,0
20241107,104100,242046298,1528,1528,1528,1528,0
20241107,104000,242046298,1528,1528,1528,1515,438
20241107,103900,241382637,1528,1528,1528,1528,1
20241107,103800,241381109,1516,1528,1528,1516,1349
20241107,103700,239336013,1515,1526,1526,1515,1750
20241107,103600,236681945,1526,1526,1526,1526,1000
20241107,103500,235155945,1526,1526,1526,1526,0
20241107,103400,235155945,1526,1526,1526,1526,0
20241107,103300,235155945,1526,1526,1526,1526,0
20241107,103200,235155945,1526,1529,1529,1515,10002
20241107,103100,219995184,1521,1521,1521,1521,600
20241107,103000,219082584,1529,1529,1529,1529,279
20241107,102900,218655993,1530,1530,1530,1530,0
20241107,102800,218655993,1530,1530,1530,1530,0
20241107,102700,218655993,1530,1530,1530,1530,0
20241107,102600,218655993,1530,1530,1530,1530,0
20241107,102500,218655993,1530,1530,1530,1530,0
20241107,102400,218655993,1530,1530,1530,1530,0
20241107,102300,218655993,1530,1530,1530,1530,0
20241107,102200,218655993,1530,1530,1530,1530,0
20241107,102100,218655993,1530,1530,1530,1530,0
20241107,102000,218655993,1530,1530,1530,1530,0
20241107,101900,218655993,1530,1530,1530,1530,0
20241107,101800,218655993,1530,1530,1530,1530,0
20241107,101700,218655993,1530,1530,1530,1530,0
20241107,101600,218655993,1530,1530,1530,1530,1
20241107,101500,218654463,1521,1530,1530,1521,2
20241107,101400,218651412,1521,1521,1521,1521,1
20241107,101300,218649891,1530,1529,1530,1529,9
20241107,101200,218636129,1529,1529,1529,1529,0
20241107,101100,218636129,1529,1529,1529,1529,2
20241107,101000,218633071,1525,1525,1525,1525,226
20241107,100900,218288421,1525,1525,1525,1525,0
20241107,100800,218288421,1525,1520,1525,1520,2
20241107,100700,218285376,1520,1520,1520,1520,105
20241107,100600,218125776,1520,1520,1520,1520,93
20241107,100500,217984416,1520,1518,1520,1518,101
20241107,100400,217831096,1525,1525,1525,1525,0
20241107,100300,217831096,1525,1518,1525,1518,110
20241107,100200,217664095,1518,1518,1519,1516,2878
20241107,100100,213300159,1518,1518,1518,1518,1839
20241107,100000,210508557,1525,1519,1525,1519,131
20241107,095900,210308830,1518,1519,1519,1518,4423
20241107,095800,203594365,1525,1525,1525,1525,0
20241107,095700,203594365,1525,1525,1525,1525,0
20241107,095600,203594365,1525,1525,1525,1525,0
20241107,095500,203594365,1525,1525,1525,1525,2
20241107,095400,203591315,1519,1519,1519,1519,475
20241107,095300,202869790,1519,1520,1520,1519,2497
20241107,095200,199076557,1525,1520,1530,1520,1603
20241107,095100,196634977,1525,1525,1525,1520,1002
20241107,095000,195111288,1522,1525,1525,1522,675
20241107,094900,194083935,1523,1523,1523,1523,0
20241107,094800,194083935,1523,1523,1523,1523,331
20241107,094700,193579822,1525,1525,1525,1525,455
20241107,094600,192885947,1525,1525,1525,1525,2
20241107,094500,192882897,1523,1523,1523,1523,0
20241107,094400,192882897,1523,1523,1523,1523,0
20241107,094300,192882897,1523,1525,1525,1523,735
20241107,094200,191763270,1525,1525,1530,1525,32
20241107,094100,191714360,1530,1530,1530,1530,25
20241107,094000,191676110,1529,1525,1529,1525,931
20241107,093900,190255503,1529,1529,1529,1529,1
20241107,093800,190253974,1525,1526,1526,1525,500
20241107,093700,189491424,1525,1525,1525,1525,657
20241107,093600,188489499,1522,1522,1522,1522,0
20241107,093500,188489499,1522,1522,1522,1522,0
20241107,093400,188489499,1522,1522,1522,1522,12
20241107,093300,188471235,1522,1530,1530,1522,1101
20241107,093200,186786989,1530,1521,1530,1521,100
20241107,093100,186634662,1521,1521,1521,1521,1303
20241107,093000,184652799,1521,1521,1521,1521,2
20241107,092900,184649757,1530,1521,1530,1521,791
20241107,092800,183439632,1521,1521,1521,1521,1195
20241107,092700,181622037,1521,1521,1521,1521,19
20241107,092600,181593138,1521,1521,1521,1521,15
20241107,092500,181570323,1526,1526,1526,1526,0
20241107,092400,181570323,1526,1526,1526,1526,409
20241107,092300,180946189,1530,1530,1530,1530,2191
20241107,092200,177593959,1530,1530,1530,1530,285
20241107,092100,177157909,1528,1528,1528,1528,19
20241107,092000,177128877,1528,1527,1528,1527,501
20241107,091900,176363451,1527,1526,1527,1526,1521
20241107,091800,174040892,1526,1521,1526,1521,5523
20241107,091700,165629936,1520,1520,1520,1520,677
20241107,091600,164600896,1520,1517,1520,1517,61
20241107,091500,164508185,1515,1518,1519,1515,5934
20241107,091400,155515893,1518,1518,1518,1518,4045
20241107,091300,149375583,1518,1518,1518,1518,220
20241107,091200,149041623,1518,1517,1518,1515,1382
20241107,091100,146944069,1518,1520,1520,1518,309
20241107,091000,146474654,1523,1520,1523,1520,211
20241107,090900,146153909,1522,1522,1522,1520,775
20241107,090800,144975359,1520,1528,1528,1520,8930
20241107,090700,131352391,1530,1530,1530,1530,50
20241107,090600,131275891,1534,1528,1536,1527,1595
20241107,090500,128835282,1527,1536,1536,1527,1902
20241107,090400,125930707,1528,1536,1536,1528,106
20241107,090300,125768731,1526,1527,1527,1526,688
20241107,090200,124718617,1527,1536,1536,1526,14925
20241107,090100,101894365,1538,1540,1540,1537,4915
20241107,090000,94331405,1540,1555,1561,1540,60701