stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241111,195800,843683667,1560,1560,1560,1560,7580
20241111,195700,843683667,1560,1560,1560,1560,0
20241111,195600,843683667,1560,1560,1560,1560,0
20241111,195500,843683667,1560,1560,1560,1560,0
20241111,195400,843683667,1560,1560,1560,1560,0
20241111,195300,843683667,1560,1560,1560,1560,0
20241111,195200,843683667,1560,1560,1560,1560,0
20241111,195100,843683667,1560,1560,1560,1560,0
20241111,195000,843683667,1560,1560,1560,1560,0
20241111,194900,843683667,1560,1560,1560,1560,0
20241111,194800,843683667,1560,1560,1560,1560,0
20241111,194700,843683667,1560,1560,1560,1560,0
20241111,194600,843683667,1560,1560,1560,1560,0
20241111,194500,843683667,1560,1560,1560,1560,0
20241111,194400,843683667,1560,1560,1560,1560,0
20241111,194300,843683667,1560,1560,1560,1560,0
20241111,194200,843683667,1560,1560,1560,1560,0
20241111,194100,843683667,1560,1560,1560,1560,0
20241111,194000,843683667,1560,1560,1560,1560,0
20241111,193900,843683667,1560,1560,1560,1560,0
20241111,193800,843683667,1560,1560,1560,1560,0
20241111,193700,843683667,1560,1560,1560,1560,0
20241111,193600,843683667,1560,1560,1560,1560,0
20241111,193500,843683667,1560,1560,1560,1560,0
20241111,193400,843683667,1560,1560,1560,1560,0
20241111,193300,843683667,1560,1560,1560,1560,0
20241111,193200,843683667,1560,1560,1560,1560,0
20241111,193100,843683667,1560,1560,1560,1560,0
20241111,193000,843683667,1560,1560,1560,1560,0
20241111,192900,843683667,1560,1560,1560,1560,0
20241111,192800,843683667,1560,1560,1560,1560,7580
20241111,192700,843683667,1560,1560,1560,1560,0
20241111,192600,843683667,1560,1560,1560,1560,0
20241111,192500,843683667,1560,1560,1560,1560,0
20241111,192400,843683667,1560,1560,1560,1560,0
20241111,192300,843683667,1560,1560,1560,1560,0
20241111,192200,843683667,1560,1560,1560,1560,0
20241111,192100,843683667,1560,1560,1560,1560,0
20241111,192000,843683667,1560,1560,1560,1560,0
20241111,191900,843683667,1560,1560,1560,1560,0
20241111,191800,843683667,1560,1560,1560,1560,0
20241111,191700,843683667,1560,1560,1560,1560,0
20241111,191600,843683667,1560,1560,1560,1560,0
20241111,191500,843683667,1560,1560,1560,1560,0
20241111,191400,843683667,1560,1560,1560,1560,0
20241111,191300,843683667,1560,1560,1560,1560,0
20241111,191200,843683667,1560,1560,1560,1560,0
20241111,191100,843683667,1560,1560,1560,1560,0
20241111,191000,843683667,1560,1560,1560,1560,0
20241111,190900,843683667,1560,1560,1560,1560,0
20241111,190800,843683667,1560,1560,1560,1560,0
20241111,190700,843683667,1560,1560,1560,1560,0
20241111,190600,843683667,1560,1560,1560,1560,0
20241111,190500,843683667,1560,1560,1560,1560,0
20241111,190400,843683667,1560,1560,1560,1560,0
20241111,190300,843683667,1560,1560,1560,1560,0
20241111,190200,843683667,1560,1560,1560,1560,0
20241111,190100,843683667,1560,1560,1560,1560,0
20241111,190000,843683667,1560,1560,1560,1560,0
20241111,185900,843683667,1560,1560,1560,1560,0
20241111,185800,843683667,1560,1560,1560,1560,7580
20241111,185700,843683667,1560,1560,1560,1560,0
20241111,185600,843683667,1560,1560,1560,1560,0
20241111,185500,843683667,1560,1560,1560,1560,0
20241111,185400,843683667,1560,1560,1560,1560,0
20241111,185300,843683667,1560,1560,1560,1560,0
20241111,185200,843683667,1560,1560,1560,1560,0
20241111,185100,843683667,1560,1560,1560,1560,0
20241111,185000,843683667,1560,1560,1560,1560,0
20241111,184900,843683667,1560,1560,1560,1560,0
20241111,184800,843683667,1560,1560,1560,1560,0
20241111,184700,843683667,1560,1560,1560,1560,0
20241111,184600,843683667,1560,1560,1560,1560,0
20241111,184500,843683667,1560,1560,1560,1560,0
20241111,184400,843683667,1560,1560,1560,1560,0
20241111,184300,843683667,1560,1560,1560,1560,0
20241111,184200,843683667,1560,1560,1560,1560,0
20241111,184100,843683667,1560,1560,1560,1560,0
20241111,184000,843683667,1560,1560,1560,1560,0
20241111,183900,843683667,1560,1560,1560,1560,0
20241111,183800,843683667,1560,1560,1560,1560,0
20241111,183700,843683667,1560,1560,1560,1560,0
20241111,183600,843683667,1560,1560,1560,1560,0
20241111,183500,843683667,1560,1560,1560,1560,0
20241111,183400,843683667,1560,1560,1560,1560,0
20241111,183300,843683667,1560,1560,1560,1560,0
20241111,183200,843683667,1560,1560,1560,1560,0
20241111,183100,843683667,1560,1560,1560,1560,0
20241111,183000,843683667,1560,1560,1560,1560,0
20241111,182900,843683667,1560,1560,1560,1560,0
20241111,182800,843683667,1560,1560,1560,1560,7580
20241111,182700,843683667,1560,1560,1560,1560,0
20241111,182600,843683667,1560,1560,1560,1560,0
20241111,182500,843683667,1560,1560,1560,1560,0
20241111,182400,843683667,1560,1560,1560,1560,0
20241111,182300,843683667,1560,1560,1560,1560,0
20241111,182200,843683667,1560,1560,1560,1560,0
20241111,182100,843683667,1560,1560,1560,1560,0
20241111,182000,843683667,1560,1560,1560,1560,0
20241111,181900,843683667,1560,1560,1560,1560,0
20241111,181800,843683667,1560,1560,1560,1560,0
20241111,181700,843683667,1560,1560,1560,1560,0
20241111,181600,843683667,1560,1560,1560,1560,0
20241111,181500,843683667,1560,1560,1560,1560,0
20241111,181400,843683667,1560,1560,1560,1560,0
20241111,181300,843683667,1560,1560,1560,1560,0
20241111,181200,843683667,1560,1560,1560,1560,0
20241111,181100,843683667,1560,1560,1560,1560,0
20241111,181000,843683667,1560,1560,1560,1560,0
20241111,180900,843683667,1560,1560,1560,1560,0
20241111,180800,843683667,1560,1560,1560,1560,0
20241111,180700,843683667,1560,1560,1560,1560,0
20241111,180600,843683667,1560,1560,1560,1560,0
20241111,180500,843683667,1560,1560,1560,1560,0
20241111,180400,843683667,1560,1560,1560,1560,0
20241111,180300,843683667,1560,1560,1560,1560,0
20241111,180200,843683667,1560,1560,1560,1560,0
20241111,180100,843683667,1560,1560,1560,1560,0
20241111,180000,843683667,1560,1560,1560,1560,0
20241111,175900,843683667,1560,1560,1560,1560,0
20241111,175800,843683667,1560,1560,1560,1560,7580
20241111,175700,843683667,1560,1560,1560,1560,0
20241111,175600,843683667,1560,1560,1560,1560,0
20241111,175500,843683667,1560,1560,1560,1560,0
20241111,175400,843683667,1560,1560,1560,1560,0
20241111,175300,843683667,1560,1560,1560,1560,0
20241111,175200,843683667,1560,1560,1560,1560,0
20241111,175100,843683667,1560,1560,1560,1560,0
20241111,175000,843683667,1560,1560,1560,1560,0
20241111,174900,843683667,1560,1560,1560,1560,0
20241111,174800,843683667,1560,1560,1560,1560,0
20241111,174700,843683667,1560,1560,1560,1560,0
20241111,174600,843683667,1560,1560,1560,1560,0
20241111,174500,843683667,1560,1560,1560,1560,0
20241111,174400,843683667,1560,1560,1560,1560,0
20241111,174300,843683667,1560,1560,1560,1560,0
20241111,174200,843683667,1560,1560,1560,1560,0
20241111,174100,843683667,1560,1560,1560,1560,0
20241111,174000,843683667,1560,1560,1560,1560,0
20241111,173900,843683667,1560,1560,1560,1560,0
20241111,173800,843683667,1560,1560,1560,1560,0
20241111,173700,843683667,1560,1560,1560,1560,0
20241111,173600,843683667,1560,1560,1560,1560,0
20241111,173500,843683667,1560,1560,1560,1560,0
20241111,173400,843683667,1560,1560,1560,1560,0
20241111,173300,843683667,1560,1560,1560,1560,0
20241111,173200,843683667,1560,1560,1560,1560,0
20241111,173100,843683667,1560,1560,1560,1560,0
20241111,173000,843683667,1560,1560,1560,1560,0
20241111,172900,843683667,1560,1560,1560,1560,0
20241111,172800,843683667,1560,1560,1560,1560,7580
20241111,172700,843683667,1560,1560,1560,1560,0
20241111,172600,843683667,1560,1560,1560,1560,0
20241111,172500,843683667,1560,1560,1560,1560,0
20241111,172400,843683667,1560,1560,1560,1560,0
20241111,172300,843683667,1560,1560,1560,1560,0
20241111,172200,843683667,1560,1560,1560,1560,0
20241111,172100,843683667,1560,1560,1560,1560,0
20241111,172000,843683667,1560,1560,1560,1560,0
20241111,171900,843683667,1560,1560,1560,1560,0
20241111,171800,843683667,1560,1560,1560,1560,0
20241111,171700,843683667,1560,1560,1560,1560,0
20241111,171600,843683667,1560,1560,1560,1560,0
20241111,171500,843683667,1560,1560,1560,1560,0
20241111,171400,843683667,1560,1560,1560,1560,0
20241111,171300,843683667,1560,1560,1560,1560,0
20241111,171200,843683667,1560,1560,1560,1560,0
20241111,171100,843683667,1560,1560,1560,1560,0
20241111,171000,843683667,1560,1560,1560,1560,0
20241111,170900,843683667,1560,1560,1560,1560,0
20241111,170800,843683667,1560,1560,1560,1560,0
20241111,170700,843683667,1560,1560,1560,1560,0
20241111,170600,843683667,1560,1560,1560,1560,0
20241111,170500,843683667,1560,1560,1560,1560,0
20241111,170400,843683667,1560,1560,1560,1560,0
20241111,170300,843683667,1560,1560,1560,1560,0
20241111,170200,843683667,1560,1560,1560,1560,0
20241111,170100,843683667,1560,1560,1560,1560,0
20241111,170000,843683667,1560,1560,1560,1560,0
20241111,165900,843683667,1560,1560,1560,1560,0
20241111,165800,843683667,1560,1560,1560,1560,7580
20241111,165700,843683667,1560,1560,1560,1560,0
20241111,165600,843683667,1560,1560,1560,1560,0
20241111,165500,843683667,1560,1560,1560,1560,0
20241111,165400,843683667,1560,1560,1560,1560,0
20241111,165300,843683667,1560,1560,1560,1560,0
20241111,165200,843683667,1560,1560,1560,1560,0
20241111,165100,843683667,1560,1560,1560,1560,0
20241111,165000,843683667,1560,1560,1560,1560,0
20241111,164900,843683667,1560,1560,1560,1560,0
20241111,164800,843683667,1560,1560,1560,1560,0
20241111,164700,843683667,1560,1560,1560,1560,0
20241111,164600,843683667,1560,1560,1560,1560,0
20241111,164500,843683667,1560,1560,1560,1560,0
20241111,164400,843683667,1560,1560,1560,1560,0
20241111,164300,843683667,1560,1560,1560,1560,0
20241111,164200,843683667,1560,1560,1560,1560,0
20241111,164100,843683667,1560,1560,1560,1560,0
20241111,164000,843683667,1560,1560,1560,1560,0
20241111,163900,843683667,1560,1560,1560,1560,0
20241111,163800,843683667,1560,1560,1560,1560,0
20241111,163700,843683667,1560,1560,1560,1560,0
20241111,163600,843683667,1560,1560,1560,1560,0
20241111,163500,843683667,1560,1560,1560,1560,0
20241111,163400,843683667,1560,1560,1560,1560,0
20241111,163300,843683667,1560,1560,1560,1560,0
20241111,163200,843683667,1560,1560,1560,1560,0
20241111,163100,843683667,1560,1560,1560,1560,0
20241111,163000,843683667,1560,1560,1560,1560,0
20241111,162900,843683667,1560,1560,1560,1560,0
20241111,162800,843683667,1560,1560,1560,1560,7580
20241111,162700,843683667,1560,1560,1560,1560,0
20241111,162600,843683667,1560,1560,1560,1560,0
20241111,162500,843683667,1560,1560,1560,1560,0
20241111,162400,843683667,1560,1560,1560,1560,0
20241111,162300,843683667,1560,1560,1560,1560,0
20241111,162200,843683667,1560,1560,1560,1560,0
20241111,162100,843683667,1560,1560,1560,1560,0
20241111,162000,843683667,1560,1560,1560,1560,0
20241111,161900,843683667,1560,1560,1560,1560,0
20241111,161800,843683667,1560,1560,1560,1560,0
20241111,161700,843683667,1560,1560,1560,1560,0
20241111,161600,843683667,1560,1560,1560,1560,0
20241111,161500,843683667,1560,1560,1560,1560,0
20241111,161400,843683667,1560,1560,1560,1560,0
20241111,161300,843683667,1560,1560,1560,1560,0
20241111,161200,843683667,1560,1560,1560,1560,0
20241111,161100,843683667,1560,1560,1560,1560,0
20241111,161000,843683667,1560,1560,1560,1560,0
20241111,160900,843683667,1560,1560,1560,1560,0
20241111,160800,843683667,1560,1560,1560,1560,0
20241111,160700,843683667,1560,1560,1560,1560,0
20241111,160600,843683667,1560,1560,1560,1560,0
20241111,160500,843683667,1560,1560,1560,1560,0
20241111,160400,843683667,1560,1560,1560,1560,0
20241111,160300,843683667,1560,1560,1560,1560,0
20241111,160200,843683667,1560,1560,1560,1560,0
20241111,160100,843683667,1560,1560,1560,1560,0
20241111,160000,843683667,1560,1560,1560,1560,0
20241111,155900,843683667,1560,1560,1560,1560,0
20241111,155800,843683667,1560,1560,1560,1560,7580
20241111,155700,843683667,1560,1560,1560,1560,0
20241111,155600,843683667,1560,1560,1560,1560,0
20241111,155500,843683667,1560,1560,1560,1560,0
20241111,155400,843683667,1560,1560,1560,1560,0
20241111,155300,843683667,1560,1560,1560,1560,0
20241111,155200,843683667,1560,1560,1560,1560,0
20241111,155100,843683667,1560,1560,1560,1560,0
20241111,155000,843683667,1560,1560,1560,1560,0
20241111,154900,843683667,1560,1560,1560,1560,0
20241111,154800,843683667,1560,1560,1560,1560,0
20241111,154700,843683667,1560,1560,1560,1560,0
20241111,154600,843683667,1560,1560,1560,1560,0
20241111,154500,843683667,1560,1560,1560,1560,0
20241111,154400,843683667,1560,1560,1560,1560,0
20241111,154300,843683667,1560,1560,1560,1560,0
20241111,154200,843683667,1560,1560,1560,1560,0
20241111,154100,843683667,1560,1560,1560,1560,0
20241111,154000,843683667,1560,1560,1560,1560,0
20241111,153900,843683667,1560,1560,1560,1560,0
20241111,153800,843683667,1560,1560,1560,1560,0
20241111,153700,843683667,1560,1560,1560,1560,0
20241111,153600,843683667,1560,1560,1560,1560,0
20241111,153500,843683667,1560,1560,1560,1560,0
20241111,153400,843683667,1560,1560,1560,1560,0
20241111,153300,843683667,1560,1560,1560,1560,0
20241111,153200,843683667,1560,1560,1560,1560,0
20241111,153100,843683667,1560,1560,1560,1560,0
20241111,153000,843683667,1560,1560,1560,1560,7580
20241111,152900,831858867,1555,1555,1555,1555,0
20241111,152800,831858867,1555,1555,1555,1555,0
20241111,152700,831858867,1555,1555,1555,1555,0
20241111,152600,831858867,1555,1555,1555,1555,0
20241111,152500,831858867,1555,1555,1555,1555,0
20241111,152400,831858867,1555,1555,1555,1555,0
20241111,152300,831858867,1555,1555,1555,1555,0
20241111,152200,831858867,1555,1555,1555,1555,0
20241111,152100,831858867,1555,1555,1555,1555,0
20241111,152000,831858867,1555,1555,1555,1555,0
20241111,151900,831858867,1555,1550,1556,1550,1642
20241111,151800,829305956,1550,1548,1550,1542,904
20241111,151700,827905278,1548,1541,1548,1541,1215
20241111,151600,826024913,1539,1539,1539,1539,0
20241111,151500,826024913,1539,1539,1547,1539,809
20241111,151400,824773462,1548,1548,1548,1539,3
20241111,151300,824768827,1540,1540,1540,1540,0
20241111,151200,824768827,1540,1543,1550,1536,11464
20241111,151100,807014361,1534,1535,1535,1534,14
20241111,151000,806992873,1544,1544,1544,1544,0
20241111,150900,806992873,1544,1543,1547,1543,8
20241111,150800,806980520,1542,1542,1542,1542,1440
20241111,150700,804760040,1542,1540,1542,1540,450
20241111,150600,804066142,1541,1542,1542,1540,111
20241111,150500,803895082,1541,1540,1541,1540,151
20241111,150400,803662441,1541,1541,1541,1541,0
20241111,150300,803662441,1541,1537,1541,1532,60
20241111,150200,803570451,1532,1531,1532,1530,1019
20241111,150100,802010570,1533,1533,1533,1533,20528
20241111,150000,770541146,1531,1542,1542,1531,20062
20241111,145900,739736732,1542,1542,1542,1542,416
20241111,145800,739095260,1542,1544,1544,1542,3330
20241111,145700,733955362,1544,1545,1545,1544,8213
20241111,145600,721272585,1545,1545,1545,1545,15
20241111,145500,721249410,1545,1545,1545,1545,39
20241111,145400,721189155,1545,1545,1545,1545,49
20241111,145300,721113450,1549,1549,1549,1549,0
20241111,145200,721113450,1549,1549,1549,1549,0
20241111,145100,721113450,1549,1549,1549,1549,0
20241111,145000,721113450,1549,1549,1549,1549,0
20241111,144900,721113450,1549,1545,1549,1545,13
20241111,144800,721093317,1544,1544,1544,1544,0
20241111,144700,721093317,1544,1544,1544,1544,0
20241111,144600,721093317,1544,1544,1544,1544,0
20241111,144500,721093317,1544,1544,1544,1544,64
20241111,144400,720994501,1545,1545,1545,1545,0
20241111,144300,720994501,1545,1545,1545,1545,0
20241111,144200,720994501,1545,1545,1545,1545,0
20241111,144100,720994501,1545,1545,1545,1545,253
20241111,144000,720603616,1542,1542,1542,1542,0
20241111,143900,720603616,1542,1542,1542,1542,0
20241111,143800,720603616,1542,1543,1543,1542,505
20241111,143700,719824492,1543,1543,1543,1543,0
20241111,143600,719824492,1543,1543,1543,1543,58
20241111,143500,719734998,1542,1542,1542,1542,1418
20241111,143400,717548442,1543,1543,1543,1543,262
20241111,143300,717144176,1543,1543,1543,1543,1731
20241111,143200,714473243,1544,1544,1544,1544,1638
20241111,143100,711944171,1545,1545,1545,1545,8
20241111,143000,711931811,1545,1549,1549,1545,56
20241111,142900,711845267,1549,1549,1549,1549,0
20241111,142800,711845267,1549,1549,1549,1549,1000
20241111,142700,710296267,1548,1548,1548,1548,100
20241111,142600,710141467,1544,1544,1544,1544,5
20241111,142500,710133747,1544,1545,1545,1544,1005
20241111,142400,708581898,1543,1543,1543,1543,0
20241111,142300,708581898,1543,1543,1543,1543,0
20241111,142200,708581898,1543,1543,1543,1543,0
20241111,142100,708581898,1543,1549,1549,1543,11
20241111,142000,708564865,1543,1543,1543,1543,0
20241111,141900,708564865,1543,1543,1543,1543,3
20241111,141800,708560236,1550,1550,1550,1550,0
20241111,141700,708560236,1550,1550,1550,1550,0
20241111,141600,708560236,1550,1543,1550,1543,66
20241111,141500,708458391,1542,1542,1542,1542,0
20241111,141400,708458391,1542,1542,1542,1542,0
20241111,141300,708458391,1542,1542,1542,1542,0
20241111,141200,708458391,1542,1542,1542,1542,0
20241111,141100,708458391,1542,1542,1542,1542,0
20241111,141000,708458391,1542,1543,1543,1542,2000
20241111,140900,705373932,1542,1542,1542,1542,0
20241111,140800,705373932,1542,1542,1542,1542,0
20241111,140700,705373932,1542,1542,1542,1542,0
20241111,140600,705373932,1542,1542,1542,1542,0
20241111,140500,705373932,1542,1542,1542,1542,0
20241111,140400,705373932,1542,1542,1542,1542,116
20241111,140300,705195060,1542,1542,1542,1542,0
20241111,140200,705195060,1542,1542,1542,1542,1
20241111,140100,705193518,1546,1546,1546,1546,0
20241111,140000,705193518,1546,1546,1546,1546,0
20241111,135900,705193518,1546,1546,1546,1546,0
20241111,135800,705193518,1546,1542,1546,1542,81
20241111,135700,705068426,1549,1549,1549,1549,0
20241111,135600,705068426,1549,1549,1549,1549,0
20241111,135500,705068426,1549,1549,1549,1549,10
20241111,135400,705052936,1542,1542,1542,1542,0
20241111,135300,705052936,1542,1542,1542,1542,0
20241111,135200,705052936,1542,1542,1542,1542,20
20241111,135100,705022096,1541,1541,1551,1541,14
20241111,135000,705000502,1541,1541,1541,1541,38
20241111,134900,704941944,1541,1541,1541,1541,20
20241111,134800,704911124,1541,1541,1541,1541,0
20241111,134700,704911124,1541,1541,1541,1541,0
20241111,134600,704911124,1541,1541,1541,1541,12
20241111,134500,704892632,1551,1542,1551,1541,2701
20241111,134400,700727682,1542,1540,1552,1540,209
20241111,134300,700404865,1540,1540,1540,1540,18
20241111,134200,700377145,1551,1551,1551,1551,1
20241111,134100,700375594,1540,1540,1540,1540,0
20241111,134000,700375594,1540,1540,1540,1540,20
20241111,133900,700344794,1552,1552,1552,1552,1
20241111,133800,700343242,1539,1545,1545,1539,260
20241111,133700,699941637,1545,1545,1545,1545,257
20241111,133600,699544572,1545,1545,1545,1545,58
20241111,133500,699454962,1545,1545,1545,1545,2
20241111,133400,699451872,1539,1539,1539,1539,0
20241111,133300,699451872,1539,1538,1545,1538,361
20241111,133200,698895159,1537,1541,1541,1537,4421
20241111,133100,692091826,1542,1545,1545,1542,5270
20241111,133000,683959733,1546,1548,1552,1546,337
20241111,132900,683438628,1552,1552,1552,1552,6
20241111,132800,683429316,1546,1546,1547,1546,2071
20241111,132700,680226460,1547,1549,1549,1547,4467
20241111,132600,673311056,1549,1550,1550,1549,446
20241111,132500,672619762,1550,1550,1556,1550,3008
20241111,132400,667957356,1556,1548,1556,1548,909
20241111,132300,666543926,1549,1553,1553,1548,7816
20241111,132200,654427559,1555,1555,1555,1553,1054
20241111,132100,652789628,1556,1556,1556,1556,2371
20241111,132000,649100352,1556,1556,1556,1555,392
20241111,131900,648490406,1556,1563,1563,1556,3
20241111,131800,648485731,1556,1559,1559,1555,2968
20241111,131700,643865965,1559,1559,1559,1559,1
20241111,131600,643864406,1559,1559,1559,1559,0
20241111,131500,643864406,1559,1560,1560,1559,350
20241111,131400,643318495,1561,1561,1561,1561,0
20241111,131300,643318495,1561,1561,1561,1561,300
20241111,131200,642850195,1561,1561,1561,1561,0
20241111,131100,642850195,1561,1561,1561,1561,0
20241111,131000,642850195,1561,1561,1561,1561,0
20241111,130900,642850195,1561,1561,1561,1561,4
20241111,130800,642843951,1560,1560,1560,1560,0
20241111,130700,642843951,1560,1560,1560,1560,0
20241111,130600,642843951,1560,1560,1560,1560,1
20241111,130500,642842391,1561,1561,1561,1561,0
20241111,130400,642842391,1561,1561,1561,1561,0
20241111,130300,642842391,1561,1562,1562,1561,797
20241111,130200,641598224,1560,1560,1560,1560,3
20241111,130100,641593544,1568,1561,1568,1561,16
20241111,130000,641568554,1561,1561,1561,1561,0
20241111,125900,641568554,1561,1561,1561,1561,0
20241111,125800,641568554,1561,1561,1561,1561,2110
20241111,125700,638274844,1561,1562,1562,1561,100
20241111,125600,638118654,1562,1562,1562,1562,0
20241111,125500,638118654,1562,1562,1562,1562,0
20241111,125400,638118654,1562,1562,1562,1562,0
20241111,125300,638118654,1562,1562,1562,1562,1520
20241111,125200,635744414,1562,1570,1571,1561,31697
20241111,125100,586163162,1571,1571,1571,1570,640
20241111,125000,585157723,1571,1571,1571,1571,0
20241111,124900,585157723,1571,1572,1572,1571,5
20241111,124800,585149865,1572,1576,1576,1572,811
20241111,124700,583874929,1572,1573,1573,1572,851
20241111,124600,582536307,1573,1577,1577,1573,1200
20241111,124500,580647907,1573,1576,1576,1573,1112
20241111,124400,578897458,1576,1576,1576,1576,810
20241111,124300,577620898,1576,1576,1576,1576,739
20241111,124200,576456234,1576,1576,1576,1576,0
20241111,124100,576456234,1576,1577,1577,1576,1036
20241111,124000,574823373,1577,1577,1580,1577,7952
20241111,123900,562272569,1577,1580,1580,1577,3167
20241111,123800,557268712,1581,1581,1581,1581,100
20241111,123700,557110612,1578,1578,1578,1578,0
20241111,123600,557110612,1578,1581,1581,1578,651
20241111,123500,556082144,1582,1582,1582,1582,1052
20241111,123400,554417880,1584,1586,1586,1584,1574
20241111,123300,551924275,1586,1585,1586,1585,509
20241111,123200,551117010,1585,1586,1586,1585,2866
20241111,123100,546571600,1585,1585,1585,1585,330
20241111,123000,546048550,1585,1585,1585,1585,3
20241111,122900,546043795,1589,1590,1590,1585,683
20241111,122800,544958430,1584,1584,1584,1584,1
20241111,122700,544956846,1591,1591,1591,1591,0
20241111,122600,544956846,1591,1591,1591,1591,0
20241111,122500,544956846,1591,1586,1591,1583,339
20241111,122400,544419238,1586,1586,1586,1586,0
20241111,122300,544419238,1586,1586,1586,1586,0
20241111,122200,544419238,1586,1595,1595,1586,1077
20241111,122100,542708416,1595,1594,1595,1594,700
20241111,122000,541592541,1594,1596,1596,1594,494
20241111,121900,540804917,1597,1597,1597,1597,0
20241111,121800,540804917,1597,1587,1597,1587,500
20241111,121700,540009400,1584,1584,1584,1584,70
20241111,121600,539898520,1584,1584,1584,1584,500
20241111,121500,539106520,1584,1590,1590,1584,1084
20241111,121400,537386913,1599,1590,1599,1590,2252
20241111,121300,533789495,1590,1592,1598,1590,7451
20241111,121200,521934762,1598,1599,1599,1591,1145
20241111,121100,520104081,1600,1595,1600,1588,18297
20241111,121000,490852329,1595,1588,1595,1588,35374
20241111,120900,434603674,1588,1588,1588,1585,10367
20241111,120800,418147160,1588,1587,1589,1587,6311
20241111,120700,408127523,1587,1585,1587,1585,2273
20241111,120600,404522591,1585,1585,1585,1582,29
20241111,120500,404476677,1585,1585,1585,1585,103
20241111,120400,404313422,1587,1587,1588,1587,2468
20241111,120300,400396481,1588,1586,1588,1585,4721
20241111,120200,392907493,1586,1584,1587,1579,927
20241111,120100,391438183,1585,1583,1585,1579,1643
20241111,120000,388836413,1583,1584,1585,1583,1496
20241111,115900,386467127,1585,1584,1586,1584,2481
20241111,115800,382533940,1585,1578,1585,1578,8978
20241111,115700,368339941,1577,1575,1577,1575,980
20241111,115600,366795351,1577,1577,1577,1577,0
20241111,115500,366795351,1577,1570,1577,1570,86
20241111,115400,366660261,1579,1574,1579,1571,4183
20241111,115300,360068863,1569,1575,1575,1569,50
20241111,115200,359990248,1573,1573,1574,1571,132
20241111,115100,359782706,1575,1570,1575,1568,2446
20241111,115000,355935549,1567,1566,1572,1566,121
20241111,114900,355745486,1571,1566,1571,1565,314
20241111,114800,355253716,1565,1565,1565,1565,1
20241111,114700,355252151,1575,1575,1575,1575,0
20241111,114600,355252151,1575,1565,1575,1565,632
20241111,114500,354261005,1570,1570,1570,1570,9
20241111,114400,354246875,1573,1572,1573,1572,5500
20241111,114300,345598119,1572,1571,1572,1569,3850
20241111,114200,339546449,1572,1569,1572,1569,12350
20241111,114100,320140896,1569,1567,1569,1567,5001
20241111,114000,312295619,1566,1555,1566,1555,2021
20241111,113900,309130853,1566,1566,1566,1566,0
20241111,113800,309130853,1566,1566,1566,1566,0
20241111,113700,309130853,1566,1565,1566,1565,2512
20241111,113600,305199571,1564,1564,1564,1564,3000
20241111,113500,300507571,1564,1555,1564,1554,782
20241111,113400,299292037,1555,1556,1556,1555,228
20241111,113300,298937487,1564,1564,1564,1564,0
20241111,113200,298937487,1564,1564,1564,1564,0
20241111,113100,298937487,1564,1564,1564,1564,1
20241111,113000,298935923,1563,1563,1565,1563,2507
20241111,112900,295015882,1563,1563,1563,1563,0
20241111,112800,295015882,1563,1556,1563,1556,159
20241111,112700,294768464,1563,1563,1563,1563,0
20241111,112600,294768464,1563,1563,1563,1556,4003
20241111,112500,288539775,1564,1556,1564,1556,4
20241111,112400,288533535,1566,1566,1566,1566,0
20241111,112300,288533535,1566,1566,1566,1566,0
20241111,112200,288533535,1566,1566,1566,1566,0
20241111,112100,288533535,1566,1566,1566,1566,0
20241111,112000,288533535,1566,1566,1566,1566,51
20241111,111900,288453669,1556,1566,1566,1556,3922
20241111,111800,282336925,1558,1559,1559,1558,2000
20241111,111700,279219829,1567,1567,1567,1567,0
20241111,111600,279219829,1567,1567,1567,1567,0
20241111,111500,279219829,1567,1567,1567,1567,102
20241111,111400,279059995,1566,1566,1566,1566,355
20241111,111300,278504065,1566,1566,1566,1566,700
20241111,111200,277407865,1566,1557,1566,1557,69
20241111,111100,277300387,1567,1567,1567,1567,0
20241111,111000,277300387,1567,1560,1567,1556,2118
20241111,110900,274003036,1570,1570,1570,1570,0
20241111,110800,274003036,1570,1560,1570,1560,22
20241111,110700,273968544,1568,1568,1568,1568,0
20241111,110600,273968544,1568,1568,1568,1568,0
20241111,110500,273968544,1568,1568,1568,1568,1
20241111,110400,273966976,1566,1566,1566,1566,0
20241111,110300,273966976,1566,1565,1566,1565,1832
20241111,110200,271099254,1572,1572,1572,1572,0
20241111,110100,271099254,1572,1572,1572,1572,0
20241111,110000,271099254,1572,1568,1572,1557,1025
20241111,105900,269501788,1569,1569,1569,1569,1
20241111,105800,269500219,1570,1570,1570,1570,0
20241111,105700,269500219,1570,1570,1570,1570,1
20241111,105600,269498649,1574,1574,1574,1574,0
20241111,105500,269498649,1574,1574,1574,1574,0
20241111,105400,269498649,1574,1574,1574,1574,0
20241111,105300,269498649,1574,1570,1574,1570,48
20241111,105200,269423249,1574,1573,1574,1570,86
20241111,105100,269288150,1570,1570,1570,1570,1
20241111,105000,269286580,1574,1573,1574,1571,1303
20241111,104900,267236662,1574,1571,1574,1571,1455
20241111,104800,264947114,1571,1564,1572,1558,13971
20241111,104700,243011864,1564,1564,1564,1564,0
20241111,104600,243011864,1564,1564,1564,1564,50
20241111,104500,242933664,1565,1564,1565,1564,1304
20241111,104400,240894179,1564,1564,1564,1564,1
20241111,104300,240892615,1564,1564,1564,1564,0
20241111,104200,240892615,1564,1562,1564,1562,1323
20241111,104100,238825909,1562,1561,1562,1561,3
20241111,104000,238821224,1562,1562,1562,1562,0
20241111,103900,238821224,1562,1562,1562,1562,0
20241111,103800,238821224,1562,1562,1562,1562,0
20241111,103700,238821224,1562,1562,1562,1562,0
20241111,103600,238821224,1562,1562,1562,1562,62
20241111,103500,238724380,1553,1554,1554,1553,100
20241111,103400,238568988,1554,1554,1554,1554,20
20241111,103300,238537908,1562,1565,1565,1562,52
20241111,103200,238456678,1564,1564,1564,1554,732
20241111,103100,237316840,1554,1556,1556,1554,60
20241111,103000,237223526,1566,1565,1566,1565,22
20241111,102900,237189094,1565,1565,1565,1565,2000
20241111,102800,234059094,1565,1560,1565,1555,3102
20241111,102700,229226482,1560,1560,1560,1560,105
20241111,102600,229062682,1565,1565,1565,1565,1505
20241111,102500,226707357,1566,1566,1566,1566,0
20241111,102400,226707357,1566,1566,1566,1566,0
20241111,102300,226707357,1566,1566,1566,1566,2
20241111,102200,226704225,1566,1560,1566,1559,1668
20241111,102100,224102043,1560,1560,1560,1560,1020
20241111,102000,222510843,1568,1568,1568,1568,0
20241111,101900,222510843,1568,1568,1568,1568,0
20241111,101800,222510843,1568,1568,1568,1568,0
20241111,101700,222510843,1568,1568,1568,1568,2
20241111,101600,222507707,1567,1563,1567,1560,1487
20241111,101500,220187954,1561,1561,1561,1561,4
20241111,101400,220181710,1568,1568,1568,1568,60
20241111,101300,220087630,1568,1562,1568,1560,1182
20241111,101200,218242410,1570,1570,1570,1570,0
20241111,101100,218242410,1570,1570,1570,1570,0
20241111,101000,218242410,1570,1569,1570,1569,3000
20241111,100900,213532998,1569,1569,1569,1569,5
20241111,100800,213525153,1569,1569,1569,1569,12
20241111,100700,213506325,1570,1570,1570,1570,0
20241111,100600,213506325,1570,1568,1570,1568,110
20241111,100500,213333759,1569,1565,1569,1560,1306
20241111,100400,211290062,1565,1571,1573,1565,5349
20241111,100300,202896046,1576,1575,1578,1571,867
20241111,100200,201531015,1578,1580,1580,1575,190
20241111,100100,201230885,1580,1578,1580,1574,262
20241111,100000,200817475,1581,1589,1589,1571,5044
20241111,095900,192892226,1572,1587,1587,1571,10485
20241111,095800,176393757,1590,1589,1590,1587,419
20241111,095700,175727993,1587,1589,1591,1587,2352
20241111,095600,171988723,1589,1580,1590,1580,3215
20241111,095500,166881633,1586,1577,1586,1572,9402
20241111,095400,151998169,1577,1576,1577,1569,296
20241111,095300,151531693,1576,1576,1576,1576,606
20241111,095200,150576637,1570,1576,1576,1570,1405
20241111,095100,148369865,1575,1573,1575,1573,1159
20241111,095000,146544786,1573,1568,1573,1568,5778
20241111,094900,137474038,1569,1567,1569,1567,1701
20241111,094800,134808319,1567,1555,1567,1555,8458
20241111,094700,121599253,1555,1555,1555,1555,34
20241111,094600,121546383,1555,1554,1555,1553,1820
20241111,094500,118716959,1545,1555,1555,1545,1489
20241111,094400,116402109,1544,1551,1555,1544,7213
20241111,094300,105189396,1551,1543,1551,1543,303
20241111,094200,104719467,1551,1550,1551,1550,1300
20241111,094100,102703992,1550,1544,1550,1544,676
20241111,094000,101660182,1550,1550,1550,1550,3
20241111,093900,101655532,1550,1550,1550,1544,56
20241111,093800,101569032,1544,1542,1544,1542,238
20241111,093700,101201660,1544,1544,1544,1544,10
20241111,093600,101186220,1544,1540,1544,1540,13
20241111,093500,101166172,1540,1548,1548,1538,5286
20241111,093400,93025473,1548,1551,1551,1541,462
20241111,093300,92312988,1552,1552,1552,1552,0
20241111,093200,92312988,1552,1550,1552,1550,500
20241111,093100,91537188,1552,1552,1552,1551,13
20241111,093000,91517022,1541,1550,1552,1541,4219
20241111,092900,84974825,1548,1545,1550,1545,5831
20241111,092800,75947968,1543,1538,1543,1538,5618
20241111,092700,67291112,1538,1536,1538,1536,4339
20241111,092600,60617880,1536,1535,1536,1535,90
20241111,092500,60479705,1536,1536,1536,1536,1950
20241111,092400,57484505,1527,1536,1536,1527,6002
20241111,092300,48319433,1527,1528,1536,1527,3976
20241111,092200,42243242,1536,1528,1536,1528,640
20241111,092100,41265306,1536,1536,1536,1536,4
20241111,092000,41259162,1536,1536,1536,1528,88
20241111,091900,41124514,1536,1536,1536,1536,3
20241111,091800,41119906,1536,1535,1536,1528,1034
20241111,091700,39539042,1536,1536,1536,1536,80
20241111,091600,39416162,1536,1536,1536,1536,0
20241111,091500,39416162,1536,1528,1536,1528,807
20241111,091400,38183050,1536,1533,1536,1528,4837
20241111,091300,30773314,1538,1538,1538,1538,0
20241111,091200,30773314,1538,1538,1538,1530,3050
20241111,091100,26099799,1533,1538,1538,1533,700
20241111,091000,25023599,1538,1537,1538,1536,1052
20241111,090900,23406666,1537,1537,1537,1536,15
20241111,090800,23383612,1525,1524,1525,1522,833
20241111,090700,22114972,1539,1539,1539,1539,0
20241111,090600,22114972,1539,1539,1539,1522,713
20241111,090500,21027347,1530,1532,1532,1530,1221
20241111,090400,19158915,1533,1533,1533,1533,0
20241111,090300,19158915,1533,1534,1534,1533,5566
20241111,090200,10626087,1535,1551,1551,1535,254
20241111,090100,10234597,1551,1551,1551,1551,100
20241111,090000,10079497,1552,1550,1552,1545,6500