stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241108,195800,244369062,1533,1533,1533,1533,4261
20241108,195700,244369062,1533,1533,1533,1533,0
20241108,195600,244369062,1533,1533,1533,1533,0
20241108,195500,244369062,1533,1533,1533,1533,0
20241108,195400,244369062,1533,1533,1533,1533,0
20241108,195300,244369062,1533,1533,1533,1533,0
20241108,195200,244369062,1533,1533,1533,1533,0
20241108,195100,244369062,1533,1533,1533,1533,0
20241108,195000,244369062,1533,1533,1533,1533,0
20241108,194900,244369062,1533,1533,1533,1533,0
20241108,194800,244369062,1533,1533,1533,1533,0
20241108,194700,244369062,1533,1533,1533,1533,0
20241108,194600,244369062,1533,1533,1533,1533,0
20241108,194500,244369062,1533,1533,1533,1533,0
20241108,194400,244369062,1533,1533,1533,1533,0
20241108,194300,244369062,1533,1533,1533,1533,0
20241108,194200,244369062,1533,1533,1533,1533,0
20241108,194100,244369062,1533,1533,1533,1533,0
20241108,194000,244369062,1533,1533,1533,1533,0
20241108,193900,244369062,1533,1533,1533,1533,0
20241108,193800,244369062,1533,1533,1533,1533,0
20241108,193700,244369062,1533,1533,1533,1533,0
20241108,193600,244369062,1533,1533,1533,1533,0
20241108,193500,244369062,1533,1533,1533,1533,0
20241108,193400,244369062,1533,1533,1533,1533,0
20241108,193300,244369062,1533,1533,1533,1533,0
20241108,193200,244369062,1533,1533,1533,1533,0
20241108,193100,244369062,1533,1533,1533,1533,0
20241108,193000,244369062,1533,1533,1533,1533,0
20241108,192900,244369062,1533,1533,1533,1533,0
20241108,192800,244369062,1533,1533,1533,1533,4261
20241108,192700,244369062,1533,1533,1533,1533,0
20241108,192600,244369062,1533,1533,1533,1533,0
20241108,192500,244369062,1533,1533,1533,1533,0
20241108,192400,244369062,1533,1533,1533,1533,0
20241108,192300,244369062,1533,1533,1533,1533,0
20241108,192200,244369062,1533,1533,1533,1533,0
20241108,192100,244369062,1533,1533,1533,1533,0
20241108,192000,244369062,1533,1533,1533,1533,0
20241108,191900,244369062,1533,1533,1533,1533,0
20241108,191800,244369062,1533,1533,1533,1533,0
20241108,191700,244369062,1533,1533,1533,1533,0
20241108,191600,244369062,1533,1533,1533,1533,0
20241108,191500,244369062,1533,1533,1533,1533,0
20241108,191400,244369062,1533,1533,1533,1533,0
20241108,191300,244369062,1533,1533,1533,1533,0
20241108,191200,244369062,1533,1533,1533,1533,0
20241108,191100,244369062,1533,1533,1533,1533,0
20241108,191000,244369062,1533,1533,1533,1533,0
20241108,190900,244369062,1533,1533,1533,1533,0
20241108,190800,244369062,1533,1533,1533,1533,0
20241108,190700,244369062,1533,1533,1533,1533,0
20241108,190600,244369062,1533,1533,1533,1533,0
20241108,190500,244369062,1533,1533,1533,1533,0
20241108,190400,244369062,1533,1533,1533,1533,0
20241108,190300,244369062,1533,1533,1533,1533,0
20241108,190200,244369062,1533,1533,1533,1533,0
20241108,190100,244369062,1533,1533,1533,1533,0
20241108,190000,244369062,1533,1533,1533,1533,0
20241108,185900,244369062,1533,1533,1533,1533,0
20241108,185800,244369062,1533,1533,1533,1533,4261
20241108,185700,244369062,1533,1533,1533,1533,0
20241108,185600,244369062,1533,1533,1533,1533,0
20241108,185500,244369062,1533,1533,1533,1533,0
20241108,185400,244369062,1533,1533,1533,1533,0
20241108,185300,244369062,1533,1533,1533,1533,0
20241108,185200,244369062,1533,1533,1533,1533,0
20241108,185100,244369062,1533,1533,1533,1533,0
20241108,185000,244369062,1533,1533,1533,1533,0
20241108,184900,244369062,1533,1533,1533,1533,0
20241108,184800,244369062,1533,1533,1533,1533,0
20241108,184700,244369062,1533,1533,1533,1533,0
20241108,184600,244369062,1533,1533,1533,1533,0
20241108,184500,244369062,1533,1533,1533,1533,0
20241108,184400,244369062,1533,1533,1533,1533,0
20241108,184300,244369062,1533,1533,1533,1533,0
20241108,184200,244369062,1533,1533,1533,1533,0
20241108,184100,244369062,1533,1533,1533,1533,0
20241108,184000,244369062,1533,1533,1533,1533,0
20241108,183900,244369062,1533,1533,1533,1533,0
20241108,183800,244369062,1533,1533,1533,1533,0
20241108,183700,244369062,1533,1533,1533,1533,0
20241108,183600,244369062,1533,1533,1533,1533,0
20241108,183500,244369062,1533,1533,1533,1533,0
20241108,183400,244369062,1533,1533,1533,1533,0
20241108,183300,244369062,1533,1533,1533,1533,0
20241108,183200,244369062,1533,1533,1533,1533,0
20241108,183100,244369062,1533,1533,1533,1533,0
20241108,183000,244369062,1533,1533,1533,1533,0
20241108,182900,244369062,1533,1533,1533,1533,0
20241108,182800,244369062,1533,1533,1533,1533,4261
20241108,182700,244369062,1533,1533,1533,1533,0
20241108,182600,244369062,1533,1533,1533,1533,0
20241108,182500,244369062,1533,1533,1533,1533,0
20241108,182400,244369062,1533,1533,1533,1533,0
20241108,182300,244369062,1533,1533,1533,1533,0
20241108,182200,244369062,1533,1533,1533,1533,0
20241108,182100,244369062,1533,1533,1533,1533,0
20241108,182000,244369062,1533,1533,1533,1533,0
20241108,181900,244369062,1533,1533,1533,1533,0
20241108,181800,244369062,1533,1533,1533,1533,0
20241108,181700,244369062,1533,1533,1533,1533,0
20241108,181600,244369062,1533,1533,1533,1533,0
20241108,181500,244369062,1533,1533,1533,1533,0
20241108,181400,244369062,1533,1533,1533,1533,0
20241108,181300,244369062,1533,1533,1533,1533,0
20241108,181200,244369062,1533,1533,1533,1533,0
20241108,181100,244369062,1533,1533,1533,1533,0
20241108,181000,244369062,1533,1533,1533,1533,0
20241108,180900,244369062,1533,1533,1533,1533,0
20241108,180800,244369062,1533,1533,1533,1533,0
20241108,180700,244369062,1533,1533,1533,1533,0
20241108,180600,244369062,1533,1533,1533,1533,0
20241108,180500,244369062,1533,1533,1533,1533,0
20241108,180400,244369062,1533,1533,1533,1533,0
20241108,180300,244369062,1533,1533,1533,1533,0
20241108,180200,244369062,1533,1533,1533,1533,0
20241108,180100,244369062,1533,1533,1533,1533,0
20241108,180000,244369062,1533,1533,1533,1533,0
20241108,175900,244369062,1533,1533,1533,1533,0
20241108,175800,244369062,1533,1533,1533,1533,4261
20241108,175700,244369062,1533,1533,1533,1533,0
20241108,175600,244369062,1533,1533,1533,1533,0
20241108,175500,244369062,1533,1533,1533,1533,0
20241108,175400,244369062,1533,1533,1533,1533,0
20241108,175300,244369062,1533,1533,1533,1533,0
20241108,175200,244369062,1533,1533,1533,1533,0
20241108,175100,244369062,1533,1533,1533,1533,0
20241108,175000,244369062,1533,1533,1533,1533,0
20241108,174900,244369062,1533,1533,1533,1533,0
20241108,174800,244369062,1533,1533,1533,1533,0
20241108,174700,244369062,1533,1533,1533,1533,0
20241108,174600,244369062,1533,1533,1533,1533,0
20241108,174500,244369062,1533,1533,1533,1533,0
20241108,174400,244369062,1533,1533,1533,1533,0
20241108,174300,244369062,1533,1533,1533,1533,0
20241108,174200,244369062,1533,1533,1533,1533,0
20241108,174100,244369062,1533,1533,1533,1533,0
20241108,174000,244369062,1533,1533,1533,1533,0
20241108,173900,244369062,1533,1533,1533,1533,0
20241108,173800,244369062,1533,1533,1533,1533,0
20241108,173700,244369062,1533,1533,1533,1533,0
20241108,173600,244369062,1533,1533,1533,1533,0
20241108,173500,244369062,1533,1533,1533,1533,0
20241108,173400,244369062,1533,1533,1533,1533,0
20241108,173300,244369062,1533,1533,1533,1533,0
20241108,173200,244369062,1533,1533,1533,1533,0
20241108,173100,244369062,1533,1533,1533,1533,0
20241108,173000,244369062,1533,1533,1533,1533,0
20241108,172900,244369062,1533,1533,1533,1533,0
20241108,172800,244369062,1533,1533,1533,1533,4261
20241108,172700,244369062,1533,1533,1533,1533,0
20241108,172600,244369062,1533,1533,1533,1533,0
20241108,172500,244369062,1533,1533,1533,1533,0
20241108,172400,244369062,1533,1533,1533,1533,0
20241108,172300,244369062,1533,1533,1533,1533,0
20241108,172200,244369062,1533,1533,1533,1533,0
20241108,172100,244369062,1533,1533,1533,1533,0
20241108,172000,244369062,1533,1533,1533,1533,0
20241108,171900,244369062,1533,1533,1533,1533,0
20241108,171800,244369062,1533,1533,1533,1533,0
20241108,171700,244369062,1533,1533,1533,1533,0
20241108,171600,244369062,1533,1533,1533,1533,0
20241108,171500,244369062,1533,1533,1533,1533,0
20241108,171400,244369062,1533,1533,1533,1533,0
20241108,171300,244369062,1533,1533,1533,1533,0
20241108,171200,244369062,1533,1533,1533,1533,0
20241108,171100,244369062,1533,1533,1533,1533,0
20241108,171000,244369062,1533,1533,1533,1533,0
20241108,170900,244369062,1533,1533,1533,1533,0
20241108,170800,244369062,1533,1533,1533,1533,0
20241108,170700,244369062,1533,1533,1533,1533,0
20241108,170600,244369062,1533,1533,1533,1533,0
20241108,170500,244369062,1533,1533,1533,1533,0
20241108,170400,244369062,1533,1533,1533,1533,0
20241108,170300,244369062,1533,1533,1533,1533,0
20241108,170200,244369062,1533,1533,1533,1533,0
20241108,170100,244369062,1533,1533,1533,1533,0
20241108,170000,244369062,1533,1533,1533,1533,0
20241108,165900,244369062,1533,1533,1533,1533,0
20241108,165800,244369062,1533,1533,1533,1533,4261
20241108,165700,244369062,1533,1533,1533,1533,0
20241108,165600,244369062,1533,1533,1533,1533,0
20241108,165500,244369062,1533,1533,1533,1533,0
20241108,165400,244369062,1533,1533,1533,1533,0
20241108,165300,244369062,1533,1533,1533,1533,0
20241108,165200,244369062,1533,1533,1533,1533,0
20241108,165100,244369062,1533,1533,1533,1533,0
20241108,165000,244369062,1533,1533,1533,1533,0
20241108,164900,244369062,1533,1533,1533,1533,0
20241108,164800,244369062,1533,1533,1533,1533,0
20241108,164700,244369062,1533,1533,1533,1533,0
20241108,164600,244369062,1533,1533,1533,1533,0
20241108,164500,244369062,1533,1533,1533,1533,0
20241108,164400,244369062,1533,1533,1533,1533,0
20241108,164300,244369062,1533,1533,1533,1533,0
20241108,164200,244369062,1533,1533,1533,1533,0
20241108,164100,244369062,1533,1533,1533,1533,0
20241108,164000,244369062,1533,1533,1533,1533,0
20241108,163900,244369062,1533,1533,1533,1533,0
20241108,163800,244369062,1533,1533,1533,1533,0
20241108,163700,244369062,1533,1533,1533,1533,0
20241108,163600,244369062,1533,1533,1533,1533,0
20241108,163500,244369062,1533,1533,1533,1533,0
20241108,163400,244369062,1533,1533,1533,1533,0
20241108,163300,244369062,1533,1533,1533,1533,0
20241108,163200,244369062,1533,1533,1533,1533,0
20241108,163100,244369062,1533,1533,1533,1533,0
20241108,163000,244369062,1533,1533,1533,1533,0
20241108,162900,244369062,1533,1533,1533,1533,0
20241108,162800,244369062,1533,1533,1533,1533,4261
20241108,162700,244369062,1533,1533,1533,1533,0
20241108,162600,244369062,1533,1533,1533,1533,0
20241108,162500,244369062,1533,1533,1533,1533,0
20241108,162400,244369062,1533,1533,1533,1533,0
20241108,162300,244369062,1533,1533,1533,1533,0
20241108,162200,244369062,1533,1533,1533,1533,0
20241108,162100,244369062,1533,1533,1533,1533,0
20241108,162000,244369062,1533,1533,1533,1533,0
20241108,161900,244369062,1533,1533,1533,1533,0
20241108,161800,244369062,1533,1533,1533,1533,0
20241108,161700,244369062,1533,1533,1533,1533,0
20241108,161600,244369062,1533,1533,1533,1533,0
20241108,161500,244369062,1533,1533,1533,1533,0
20241108,161400,244369062,1533,1533,1533,1533,0
20241108,161300,244369062,1533,1533,1533,1533,0
20241108,161200,244369062,1533,1533,1533,1533,0
20241108,161100,244369062,1533,1533,1533,1533,0
20241108,161000,244369062,1533,1533,1533,1533,0
20241108,160900,244369062,1533,1533,1533,1533,0
20241108,160800,244369062,1533,1533,1533,1533,0
20241108,160700,244369062,1533,1533,1533,1533,0
20241108,160600,244369062,1533,1533,1533,1533,0
20241108,160500,244369062,1533,1533,1533,1533,0
20241108,160400,244369062,1533,1533,1533,1533,0
20241108,160300,244369062,1533,1533,1533,1533,0
20241108,160200,244369062,1533,1533,1533,1533,0
20241108,160100,244369062,1533,1533,1533,1533,0
20241108,160000,244369062,1533,1533,1533,1533,0
20241108,155900,244369062,1533,1533,1533,1533,0
20241108,155800,244369062,1533,1533,1533,1533,4261
20241108,155700,244369062,1533,1533,1533,1533,0
20241108,155600,244369062,1533,1533,1533,1533,0
20241108,155500,244369062,1533,1533,1533,1533,0
20241108,155400,244369062,1533,1533,1533,1533,0
20241108,155300,244369062,1533,1533,1533,1533,0
20241108,155200,244369062,1533,1533,1533,1533,0
20241108,155100,244369062,1533,1533,1533,1533,0
20241108,155000,244369062,1533,1533,1533,1533,0
20241108,154900,244369062,1533,1533,1533,1533,0
20241108,154800,244369062,1533,1533,1533,1533,0
20241108,154700,244369062,1533,1533,1533,1533,0
20241108,154600,244369062,1533,1533,1533,1533,0
20241108,154500,244369062,1533,1533,1533,1533,0
20241108,154400,244369062,1533,1533,1533,1533,0
20241108,154300,244369062,1533,1533,1533,1533,0
20241108,154200,244369062,1533,1533,1533,1533,0
20241108,154100,244369062,1533,1533,1533,1533,0
20241108,154000,244369062,1533,1533,1533,1533,0
20241108,153900,244369062,1533,1533,1533,1533,0
20241108,153800,244369062,1533,1533,1533,1533,0
20241108,153700,244369062,1533,1533,1533,1533,0
20241108,153600,244369062,1533,1533,1533,1533,0
20241108,153500,244369062,1533,1533,1533,1533,0
20241108,153400,244369062,1533,1533,1533,1533,0
20241108,153300,244369062,1533,1533,1533,1533,0
20241108,153200,244369062,1533,1533,1533,1533,0
20241108,153100,244369062,1533,1533,1533,1533,0
20241108,153000,244369062,1533,1533,1533,1533,4261
20241108,152900,237836949,1530,1530,1530,1530,0
20241108,152800,237836949,1530,1530,1530,1530,0
20241108,152700,237836949,1530,1530,1530,1530,0
20241108,152600,237836949,1530,1530,1530,1530,0
20241108,152500,237836949,1530,1530,1530,1530,0
20241108,152400,237836949,1530,1530,1530,1530,0
20241108,152300,237836949,1530,1530,1530,1530,0
20241108,152200,237836949,1530,1530,1530,1530,0
20241108,152100,237836949,1530,1530,1530,1530,0
20241108,152000,237836949,1530,1530,1530,1530,0
20241108,151900,237836949,1530,1525,1530,1525,329
20241108,151800,237335214,1530,1525,1530,1525,41
20241108,151700,237272684,1530,1530,1530,1530,3
20241108,151600,237268094,1525,1525,1525,1525,71
20241108,151500,237159819,1529,1529,1529,1529,100
20241108,151400,237006919,1530,1530,1530,1530,50
20241108,151300,236930419,1524,1524,1524,1524,4
20241108,151200,236924323,1524,1524,1524,1524,126
20241108,151100,236732299,1524,1524,1524,1524,13
20241108,151000,236712487,1524,1525,1525,1524,1617
20241108,150900,234246886,1529,1529,1529,1529,0
20241108,150800,234246886,1529,1529,1529,1529,0
20241108,150700,234246886,1529,1529,1529,1529,9
20241108,150600,234233125,1529,1529,1529,1529,0
20241108,150500,234233125,1529,1529,1529,1529,0
20241108,150400,234233125,1529,1529,1529,1529,0
20241108,150300,234233125,1529,1529,1529,1529,0
20241108,150200,234233125,1529,1529,1529,1529,1426
20241108,150100,232052771,1525,1525,1525,1525,131
20241108,150000,231852996,1525,1525,1525,1525,0
20241108,145900,231852996,1525,1525,1525,1525,0
20241108,145800,231852996,1525,1525,1525,1525,13
20241108,145700,231833171,1525,1525,1525,1525,0
20241108,145600,231833171,1525,1525,1525,1525,0
20241108,145500,231833171,1525,1525,1525,1525,70
20241108,145400,231726421,1529,1529,1529,1529,0
20241108,145300,231726421,1529,1529,1529,1529,655
20241108,145200,230724926,1529,1529,1529,1529,22
20241108,145100,230691288,1529,1529,1529,1529,0
20241108,145000,230691288,1529,1529,1529,1529,0
20241108,144900,230691288,1529,1529,1529,1529,0
20241108,144800,230691288,1529,1529,1529,1529,0
20241108,144700,230691288,1529,1529,1529,1529,0
20241108,144600,230691288,1529,1529,1529,1529,0
20241108,144500,230691288,1529,1529,1529,1529,1
20241108,144400,230689759,1525,1524,1525,1524,578
20241108,144300,229808726,1525,1525,1525,1525,1366
20241108,144200,227725576,1525,1525,1525,1525,0
20241108,144100,227725576,1525,1525,1525,1525,154
20241108,144000,227490726,1529,1529,1529,1529,0
20241108,143900,227490726,1529,1529,1529,1529,0
20241108,143800,227490726,1529,1529,1529,1529,0
20241108,143700,227490726,1529,1529,1529,1529,0
20241108,143600,227490726,1529,1529,1529,1529,0
20241108,143500,227490726,1529,1529,1529,1529,0
20241108,143400,227490726,1529,1529,1529,1529,0
20241108,143300,227490726,1529,1529,1529,1529,16
20241108,143200,227466262,1523,1523,1523,1523,0
20241108,143100,227466262,1523,1523,1523,1523,0
20241108,143000,227466262,1523,1523,1523,1523,0
20241108,142900,227466262,1523,1524,1524,1523,164
20241108,142800,227216440,1523,1524,1524,1523,5000
20241108,142700,219598440,1524,1524,1524,1524,981
20241108,142600,218103396,1524,1524,1524,1524,0
20241108,142500,218103396,1524,1524,1524,1524,0
20241108,142400,218103396,1524,1526,1526,1524,145
20241108,142300,217882339,1527,1527,1527,1527,2
20241108,142200,217879285,1527,1527,1527,1527,31
20241108,142100,217831948,1527,1527,1527,1527,0
20241108,142000,217831948,1527,1527,1527,1527,0
20241108,141900,217831948,1527,1527,1527,1527,0
20241108,141800,217831948,1527,1527,1527,1527,11
20241108,141700,217815151,1528,1528,1528,1528,2
20241108,141600,217812095,1529,1529,1529,1529,0
20241108,141500,217812095,1529,1529,1529,1529,0
20241108,141400,217812095,1529,1529,1529,1529,1
20241108,141300,217810566,1529,1529,1529,1529,1
20241108,141200,217809037,1532,1532,1532,1532,0
20241108,141100,217809037,1532,1532,1532,1532,0
20241108,141000,217809037,1532,1532,1532,1532,0
20241108,140900,217809037,1532,1532,1532,1532,0
20241108,140800,217809037,1532,1532,1532,1532,0
20241108,140700,217809037,1532,1526,1532,1526,277
20241108,140600,217386133,1523,1523,1523,1523,1346
20241108,140500,215336175,1523,1523,1523,1523,0
20241108,140400,215336175,1523,1523,1523,1523,0
20241108,140300,215336175,1523,1523,1523,1523,0
20241108,140200,215336175,1523,1523,1523,1523,1067
20241108,140100,213711134,1523,1523,1523,1523,0
20241108,140000,213711134,1523,1523,1523,1523,150
20241108,135900,213482684,1525,1525,1525,1525,0
20241108,135800,213482684,1525,1525,1525,1525,0
20241108,135700,213482684,1525,1525,1525,1525,0
20241108,135600,213482684,1525,1525,1525,1525,0
20241108,135500,213482684,1525,1525,1525,1525,434
20241108,135400,212820834,1525,1525,1525,1525,100
20241108,135300,212668334,1525,1525,1525,1525,0
20241108,135200,212668334,1525,1526,1526,1525,1021
20241108,135100,211111068,1526,1526,1526,1526,0
20241108,135000,211111068,1526,1526,1526,1526,147
20241108,134900,210886746,1527,1527,1527,1527,0
20241108,134800,210886746,1527,1527,1527,1527,0
20241108,134700,210886746,1527,1527,1527,1527,0
20241108,134600,210886746,1527,1527,1527,1527,334
20241108,134500,210376728,1527,1527,1527,1527,0
20241108,134400,210376728,1527,1527,1527,1527,0
20241108,134300,210376728,1527,1527,1527,1527,1000
20241108,134200,208849728,1527,1527,1527,1527,0
20241108,134100,208849728,1527,1527,1527,1527,70
20241108,134000,208742838,1532,1532,1532,1532,1
20241108,133900,208741306,1527,1527,1527,1527,0
20241108,133800,208741306,1527,1527,1527,1527,0
20241108,133700,208741306,1527,1527,1527,1527,167
20241108,133600,208486297,1527,1527,1527,1527,200
20241108,133500,208180897,1527,1527,1527,1527,0
20241108,133400,208180897,1527,1527,1527,1527,0
20241108,133300,208180897,1527,1527,1527,1527,0
20241108,133200,208180897,1527,1527,1527,1527,0
20241108,133100,208180897,1527,1527,1527,1527,0
20241108,133000,208180897,1527,1527,1527,1527,0
20241108,132900,208180897,1527,1527,1527,1527,0
20241108,132800,208180897,1527,1527,1527,1527,0
20241108,132700,208180897,1527,1527,1527,1527,0
20241108,132600,208180897,1527,1527,1527,1527,142
20241108,132500,207964063,1532,1532,1532,1532,2
20241108,132400,207960999,1532,1532,1532,1532,0
20241108,132300,207960999,1532,1532,1532,1532,10
20241108,132200,207945679,1527,1527,1527,1527,0
20241108,132100,207945679,1527,1527,1527,1527,0
20241108,132000,207945679,1527,1527,1527,1527,0
20241108,131900,207945679,1527,1527,1527,1527,0
20241108,131800,207945679,1527,1527,1527,1527,0
20241108,131700,207945679,1527,1527,1527,1527,0
20241108,131600,207945679,1527,1527,1527,1527,0
20241108,131500,207945679,1527,1527,1527,1527,0
20241108,131400,207945679,1527,1527,1527,1527,152
20241108,131300,207713575,1527,1527,1527,1527,4
20241108,131200,207707467,1527,1527,1527,1527,16
20241108,131100,207683035,1527,1527,1527,1527,1
20241108,131000,207681508,1527,1527,1527,1527,0
20241108,130900,207681508,1527,1527,1527,1527,0
20241108,130800,207681508,1527,1527,1527,1527,0
20241108,130700,207681508,1527,1527,1527,1527,64
20241108,130600,207583780,1527,1527,1527,1527,0
20241108,130500,207583780,1527,1527,1527,1527,0
20241108,130400,207583780,1527,1527,1527,1527,0
20241108,130300,207583780,1527,1527,1527,1527,0
20241108,130200,207583780,1527,1527,1527,1527,155
20241108,130100,207347095,1532,1532,1532,1532,0
20241108,130000,207347095,1532,1532,1532,1532,0
20241108,125900,207347095,1532,1532,1532,1532,0
20241108,125800,207347095,1532,1532,1532,1532,0
20241108,125700,207347095,1532,1532,1532,1532,1
20241108,125600,207345563,1527,1527,1527,1527,5399
20241108,125500,199101290,1527,1527,1527,1527,0
20241108,125400,199101290,1527,1527,1527,1527,0
20241108,125300,199101290,1527,1527,1527,1527,0
20241108,125200,199101290,1527,1527,1527,1527,0
20241108,125100,199101290,1527,1527,1527,1527,0
20241108,125000,199101290,1527,1528,1528,1527,2049
20241108,124900,195971686,1528,1528,1528,1528,169
20241108,124800,195713454,1531,1531,1531,1531,1
20241108,124700,195711923,1530,1530,1530,1530,5
20241108,124600,195704273,1530,1530,1530,1530,0
20241108,124500,195704273,1530,1530,1530,1530,0
20241108,124400,195704273,1530,1530,1530,1530,95
20241108,124300,195558923,1528,1528,1528,1528,101
20241108,124200,195404595,1528,1530,1530,1528,327
20241108,124100,194904885,1531,1531,1531,1531,100
20241108,124000,194751785,1531,1531,1531,1531,64
20241108,123900,194653801,1532,1532,1532,1532,0
20241108,123800,194653801,1532,1532,1532,1532,0
20241108,123700,194653801,1532,1532,1532,1532,23
20241108,123600,194618565,1532,1532,1532,1532,1
20241108,123500,194617033,1527,1527,1527,1527,164
20241108,123400,194366605,1527,1527,1527,1527,0
20241108,123300,194366605,1527,1527,1527,1527,1000
20241108,123200,192839605,1527,1527,1527,1527,0
20241108,123100,192839605,1527,1527,1527,1527,15
20241108,123000,192816700,1527,1527,1527,1527,0
20241108,122900,192816700,1527,1528,1528,1527,70
20241108,122800,192709790,1528,1528,1528,1528,65
20241108,122700,192610470,1528,1528,1528,1528,65
20241108,122600,192511150,1527,1527,1527,1527,0
20241108,122500,192511150,1527,1527,1527,1527,0
20241108,122400,192511150,1527,1527,1527,1527,144
20241108,122300,192291262,1527,1527,1527,1527,0
20241108,122200,192291262,1527,1527,1527,1527,0
20241108,122100,192291262,1527,1527,1527,1527,0
20241108,122000,192291262,1527,1527,1527,1527,0
20241108,121900,192291262,1527,1527,1527,1527,0
20241108,121800,192291262,1527,1527,1527,1527,5
20241108,121700,192283627,1527,1527,1527,1527,0
20241108,121600,192283627,1527,1527,1527,1527,0
20241108,121500,192283627,1527,1527,1527,1527,0
20241108,121400,192283627,1527,1527,1527,1527,800
20241108,121300,191062027,1527,1527,1527,1527,0
20241108,121200,191062027,1527,1527,1527,1527,142
20241108,121100,190845193,1536,1536,1536,1536,0
20241108,121000,190845193,1536,1536,1536,1536,5
20241108,120900,190837513,1536,1536,1536,1536,0
20241108,120800,190837513,1536,1536,1536,1536,20
20241108,120700,190806793,1536,1536,1536,1536,0
20241108,120600,190806793,1536,1536,1536,1536,0
20241108,120500,190806793,1536,1536,1536,1536,1
20241108,120400,190805257,1526,1526,1526,1526,0
20241108,120300,190805257,1526,1526,1526,1526,0
20241108,120200,190805257,1526,1530,1530,1526,494
20241108,120100,190050763,1530,1530,1536,1530,40
20241108,120000,189989528,1530,1530,1530,1530,26
20241108,115900,189949748,1530,1530,1530,1530,0
20241108,115800,189949748,1530,1530,1530,1530,130
20241108,115700,189750848,1530,1530,1530,1530,0
20241108,115600,189750848,1530,1530,1530,1530,25
20241108,115500,189712598,1535,1530,1535,1530,434
20241108,115400,189046468,1530,1530,1530,1530,0
20241108,115300,189046468,1530,1530,1530,1530,211
20241108,115200,188723638,1530,1530,1530,1530,26
20241108,115100,188683858,1530,1530,1530,1530,369
20241108,115000,188119288,1530,1530,1530,1530,5
20241108,114900,188111638,1530,1530,1530,1530,143
20241108,114800,187892848,1530,1530,1530,1530,0
20241108,114700,187892848,1530,1530,1532,1530,23
20241108,114600,187857644,1530,1530,1530,1530,10
20241108,114500,187842344,1530,1536,1536,1530,117
20241108,114400,187662656,1530,1530,1530,1530,0
20241108,114300,187662656,1530,1530,1530,1530,0
20241108,114200,187662656,1530,1530,1530,1530,1000
20241108,114100,186132656,1530,1536,1536,1530,1004
20241108,114000,184596512,1536,1536,1536,1536,0
20241108,113900,184596512,1536,1536,1536,1536,0
20241108,113800,184596512,1536,1536,1536,1536,0
20241108,113700,184596512,1536,1536,1536,1536,0
20241108,113600,184596512,1536,1531,1536,1530,2001
20241108,113500,181534477,1536,1536,1536,1536,11
20241108,113400,181517581,1531,1530,1531,1530,2
20241108,113300,181514520,1536,1536,1536,1536,4
20241108,113200,181508376,1537,1537,1537,1537,0
20241108,113100,181508376,1537,1537,1537,1537,0
20241108,113000,181508376,1537,1537,1537,1537,0
20241108,112900,181508376,1537,1537,1537,1537,0
20241108,112800,181508376,1537,1537,1537,1537,0
20241108,112700,181508376,1537,1535,1537,1535,6243
20241108,112600,171920262,1535,1535,1535,1535,13
20241108,112500,171900307,1535,1530,1535,1530,152
20241108,112400,171667737,1530,1530,1530,1530,163
20241108,112300,171418347,1535,1535,1535,1535,0
20241108,112200,171418347,1535,1535,1535,1535,0
20241108,112100,171418347,1535,1535,1535,1535,380
20241108,112000,170835047,1535,1535,1535,1535,1
20241108,111900,170833512,1535,1535,1535,1535,130
20241108,111800,170633962,1535,1535,1535,1535,500
20241108,111700,169866462,1536,1536,1536,1536,0
20241108,111600,169866462,1536,1536,1536,1536,0
20241108,111500,169866462,1536,1536,1536,1536,0
20241108,111400,169866462,1536,1528,1536,1528,44
20241108,111300,169799138,1528,1528,1528,1528,2999
20241108,111200,165216666,1528,1528,1528,1528,148
20241108,111100,164990522,1528,1528,1528,1528,0
20241108,111000,164990522,1528,1528,1528,1528,0
20241108,110900,164990522,1528,1528,1528,1528,1
20241108,110800,164988994,1528,1528,1528,1528,0
20241108,110700,164988994,1528,1528,1528,1528,0
20241108,110600,164988994,1528,1528,1528,1528,50
20241108,110500,164912594,1530,1530,1535,1530,2790
20241108,110400,160643889,1529,1530,1530,1529,4077
20241108,110300,154409846,1530,1534,1534,1530,10120
20241108,110200,138924943,1534,1534,1534,1534,0
20241108,110100,138924943,1534,1534,1534,1534,0
20241108,110000,138924943,1534,1534,1534,1534,1600
20241108,105900,136470543,1534,1534,1534,1534,0
20241108,105800,136470543,1534,1534,1534,1534,297
20241108,105700,136014945,1531,1531,1531,1531,0
20241108,105600,136014945,1531,1531,1531,1531,0
20241108,105500,136014945,1531,1531,1531,1531,0
20241108,105400,136014945,1531,1531,1531,1531,60
20241108,105300,135923085,1531,1531,1531,1531,300
20241108,105200,135463785,1531,1531,1531,1531,0
20241108,105100,135463785,1531,1531,1531,1531,0
20241108,105000,135463785,1531,1531,1531,1531,200
20241108,104900,135157585,1531,1531,1531,1531,608
20241108,104800,134226737,1534,1534,1534,1534,19
20241108,104700,134197591,1535,1535,1535,1535,9
20241108,104600,134183776,1536,1531,1536,1530,1401
20241108,104500,132038997,1536,1536,1536,1531,236
20241108,104400,131676810,1536,1536,1536,1536,0
20241108,104300,131676810,1536,1536,1536,1536,0
20241108,104200,131676810,1536,1536,1536,1536,0
20241108,104100,131676810,1536,1536,1536,1536,501
20241108,104000,130907274,1541,1541,1541,1541,5
20241108,103900,130899569,1537,1537,1537,1537,0
20241108,103800,130899569,1537,1537,1537,1537,0
20241108,103700,130899569,1537,1537,1537,1537,49
20241108,103600,130824256,1537,1537,1537,1537,1
20241108,103500,130822719,1537,1537,1537,1537,0
20241108,103400,130822719,1537,1537,1537,1537,0
20241108,103300,130822719,1537,1537,1537,1537,0
20241108,103200,130822719,1537,1537,1537,1537,0
20241108,103100,130822719,1537,1542,1542,1537,4
20241108,103000,130816556,1542,1542,1542,1542,1200
20241108,102900,128966156,1541,1541,1541,1541,0
20241108,102800,128966156,1541,1541,1541,1541,0
20241108,102700,128966156,1541,1541,1541,1541,0
20241108,102600,128966156,1541,1542,1542,1541,1431
20241108,102500,126760969,1541,1541,1541,1541,54
20241108,102400,126677755,1541,1540,1541,1540,556
20241108,102300,125821025,1540,1540,1540,1540,0
20241108,102200,125821025,1540,1531,1540,1531,311
20241108,102100,125342175,1531,1531,1531,1531,0
20241108,102000,125342175,1531,1531,1531,1531,0
20241108,101900,125342175,1531,1531,1531,1531,0
20241108,101800,125342175,1531,1531,1531,1531,276
20241108,101700,124919619,1531,1531,1531,1531,10
20241108,101600,124904309,1531,1531,1531,1531,0
20241108,101500,124904309,1531,1531,1531,1531,0
20241108,101400,124904309,1531,1531,1531,1531,1000
20241108,101300,123373309,1531,1531,1531,1531,0
20241108,101200,123373309,1531,1531,1531,1531,300
20241108,101100,122914009,1531,1531,1531,1531,0
20241108,101000,122914009,1531,1531,1531,1531,0
20241108,100900,122914009,1531,1531,1531,1531,326
20241108,100800,122414903,1531,1531,1531,1531,157
20241108,100700,122174536,1540,1540,1540,1540,5
20241108,100600,122166836,1531,1531,1531,1531,0
20241108,100500,122166836,1531,1538,1538,1530,14304
20241108,100400,100231786,1537,1537,1537,1537,1
20241108,100300,100230249,1537,1537,1537,1537,0
20241108,100200,100230249,1537,1537,1537,1537,65
20241108,100100,100130344,1537,1537,1537,1537,0
20241108,100000,100130344,1537,1537,1537,1537,0
20241108,095900,100130344,1537,1537,1537,1537,1
20241108,095800,100128807,1543,1543,1543,1543,0
20241108,095700,100128807,1543,1542,1543,1542,874
20241108,095600,98780404,1542,1542,1542,1542,10
20241108,095500,98764984,1542,1542,1542,1542,50
20241108,095400,98687884,1542,1542,1542,1542,0
20241108,095300,98687884,1542,1537,1542,1537,179
20241108,095200,98412616,1543,1543,1543,1543,20
20241108,095100,98381756,1537,1537,1537,1537,0
20241108,095000,98381756,1537,1541,1541,1537,65
20241108,094900,98281841,1544,1544,1544,1544,180
20241108,094800,98003921,1545,1544,1545,1544,11
20241108,094700,97986936,1544,1544,1544,1544,1200
20241108,094600,96134136,1544,1539,1544,1539,1054
20241108,094500,94507209,1539,1538,1539,1538,978
20241108,094400,93002078,1539,1531,1539,1531,72
20241108,094300,92891550,1539,1539,1539,1539,0
20241108,094200,92891550,1539,1539,1539,1539,33
20241108,094100,92840763,1539,1539,1539,1539,0
20241108,094000,92840763,1539,1539,1539,1539,1800
20241108,093900,90070563,1538,1538,1538,1538,100
20241108,093800,89916763,1538,1538,1538,1538,0
20241108,093700,89916763,1538,1538,1538,1538,0
20241108,093600,89916763,1538,1538,1538,1538,1
20241108,093500,89915225,1538,1535,1538,1531,302
20241108,093400,89452852,1529,1529,1529,1529,0
20241108,093300,89452852,1529,1529,1529,1529,0
20241108,093200,89452852,1529,1529,1529,1529,0
20241108,093100,89452852,1529,1529,1529,1529,13
20241108,093000,89432975,1539,1534,1539,1520,12905
20241108,092900,69692937,1535,1535,1535,1535,1106
20241108,092800,67995227,1535,1535,1535,1535,91
20241108,092700,67855542,1535,1535,1535,1535,0
20241108,092600,67855542,1535,1535,1535,1535,0
20241108,092500,67855542,1535,1535,1535,1535,0
20241108,092400,67855542,1535,1535,1535,1535,1001
20241108,092300,66319007,1535,1536,1536,1535,50
20241108,092200,66242230,1539,1539,1539,1539,3
20241108,092100,66237613,1539,1543,1543,1536,14106
20241108,092000,44515575,1544,1544,1544,1544,322
20241108,091900,44018407,1543,1543,1543,1543,64
20241108,091800,43919655,1543,1543,1544,1543,145
20241108,091700,43695919,1543,1540,1544,1540,1916
20241108,091600,40739133,1540,1540,1543,1540,1435
20241108,091500,38528933,1539,1539,1539,1539,53
20241108,091400,38447366,1539,1535,1539,1535,1617
20241108,091300,35965017,1535,1535,1535,1535,872
20241108,091200,34626497,1531,1537,1537,1531,166
20241108,091100,34371751,1530,1530,1530,1530,0
20241108,091000,34371751,1530,1530,1530,1530,663
20241108,090900,33357361,1530,1535,1535,1530,5195
20241108,090800,25402911,1535,1535,1535,1535,9
20241108,090700,25389096,1535,1535,1535,1535,0
20241108,090600,25389096,1535,1536,1536,1535,42
20241108,090500,25324621,1540,1534,1546,1534,289
20241108,090400,24880771,1530,1530,1530,1530,0
20241108,090300,24880771,1530,1531,1535,1530,933
20241108,090200,23450839,1530,1530,1530,1530,0
20241108,090100,23450839,1530,1531,1531,1530,5500
20241108,090000,15033564,1531,1531,1533,1531,9819