stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241104,204100,756674653,1695,1695,1695,1695,3629
20241104,204000,756674653,1695,1695,1695,1695,0
20241104,203900,756674653,1695,1695,1695,1695,0
20241104,203800,756674653,1695,1695,1695,1695,0
20241104,203700,756674653,1695,1695,1695,1695,0
20241104,203600,756674653,1695,1695,1695,1695,0
20241104,203500,756674653,1695,1695,1695,1695,0
20241104,203400,756674653,1695,1695,1695,1695,0
20241104,203300,756674653,1695,1695,1695,1695,0
20241104,203200,756674653,1695,1695,1695,1695,0
20241104,203100,756674653,1695,1695,1695,1695,0
20241104,203000,756674653,1695,1695,1695,1695,0
20241104,202900,756674653,1695,1695,1695,1695,0
20241104,202800,756674653,1695,1695,1695,1695,0
20241104,202700,756674653,1695,1695,1695,1695,0
20241104,202600,756674653,1695,1695,1695,1695,0
20241104,202500,756674653,1695,1695,1695,1695,0
20241104,202400,756674653,1695,1695,1695,1695,0
20241104,202300,756674653,1695,1695,1695,1695,0
20241104,202200,756674653,1695,1695,1695,1695,0
20241104,202100,756674653,1695,1695,1695,1695,0
20241104,202000,756674653,1695,1695,1695,1695,0
20241104,201900,756674653,1695,1695,1695,1695,0
20241104,201800,756674653,1695,1695,1695,1695,0
20241104,201700,756674653,1695,1695,1695,1695,0
20241104,201600,756674653,1695,1695,1695,1695,0
20241104,201500,756674653,1695,1695,1695,1695,0
20241104,201400,756674653,1695,1695,1695,1695,0
20241104,201300,756674653,1695,1695,1695,1695,0
20241104,201200,756674653,1695,1695,1695,1695,0
20241104,201100,756674653,1695,1695,1695,1695,3629
20241104,201000,756674653,1695,1695,1695,1695,0
20241104,200900,756674653,1695,1695,1695,1695,0
20241104,200800,756674653,1695,1695,1695,1695,0
20241104,200700,756674653,1695,1695,1695,1695,0
20241104,200600,756674653,1695,1695,1695,1695,0
20241104,200500,756674653,1695,1695,1695,1695,0
20241104,200400,756674653,1695,1695,1695,1695,0
20241104,200300,756674653,1695,1695,1695,1695,0
20241104,200200,756674653,1695,1695,1695,1695,0
20241104,200100,756674653,1695,1695,1695,1695,0
20241104,200000,756674653,1695,1695,1695,1695,0
20241104,195900,756674653,1695,1695,1695,1695,0
20241104,195800,756674653,1695,1695,1695,1695,0
20241104,195700,756674653,1695,1695,1695,1695,0
20241104,195600,756674653,1695,1695,1695,1695,0
20241104,195500,756674653,1695,1695,1695,1695,0
20241104,195400,756674653,1695,1695,1695,1695,0
20241104,195300,756674653,1695,1695,1695,1695,0
20241104,195200,756674653,1695,1695,1695,1695,0
20241104,195100,756674653,1695,1695,1695,1695,0
20241104,195000,756674653,1695,1695,1695,1695,0
20241104,194900,756674653,1695,1695,1695,1695,0
20241104,194800,756674653,1695,1695,1695,1695,0
20241104,194700,756674653,1695,1695,1695,1695,0
20241104,194600,756674653,1695,1695,1695,1695,0
20241104,194500,756674653,1695,1695,1695,1695,0
20241104,194400,756674653,1695,1695,1695,1695,0
20241104,194300,756674653,1695,1695,1695,1695,0
20241104,194200,756674653,1695,1695,1695,1695,0
20241104,194100,756674653,1695,1695,1695,1695,3629
20241104,194000,756674653,1695,1695,1695,1695,0
20241104,193900,756674653,1695,1695,1695,1695,0
20241104,193800,756674653,1695,1695,1695,1695,0
20241104,193700,756674653,1695,1695,1695,1695,0
20241104,193600,756674653,1695,1695,1695,1695,0
20241104,193500,756674653,1695,1695,1695,1695,0
20241104,193400,756674653,1695,1695,1695,1695,0
20241104,193300,756674653,1695,1695,1695,1695,0
20241104,193200,756674653,1695,1695,1695,1695,0
20241104,193100,756674653,1695,1695,1695,1695,0
20241104,193000,756674653,1695,1695,1695,1695,0
20241104,192900,756674653,1695,1695,1695,1695,0
20241104,192800,756674653,1695,1695,1695,1695,0
20241104,192700,756674653,1695,1695,1695,1695,0
20241104,192600,756674653,1695,1695,1695,1695,0
20241104,192500,756674653,1695,1695,1695,1695,0
20241104,192400,756674653,1695,1695,1695,1695,0
20241104,192300,756674653,1695,1695,1695,1695,0
20241104,192200,756674653,1695,1695,1695,1695,0
20241104,192100,756674653,1695,1695,1695,1695,0
20241104,192000,756674653,1695,1695,1695,1695,0
20241104,191900,756674653,1695,1695,1695,1695,0
20241104,191800,756674653,1695,1695,1695,1695,0
20241104,191700,756674653,1695,1695,1695,1695,0
20241104,191600,756674653,1695,1695,1695,1695,0
20241104,191500,756674653,1695,1695,1695,1695,0
20241104,191400,756674653,1695,1695,1695,1695,0
20241104,191300,756674653,1695,1695,1695,1695,0
20241104,191200,756674653,1695,1695,1695,1695,0
20241104,191100,756674653,1695,1695,1695,1695,3629
20241104,191000,756674653,1695,1695,1695,1695,0
20241104,190900,756674653,1695,1695,1695,1695,0
20241104,190800,756674653,1695,1695,1695,1695,0
20241104,190700,756674653,1695,1695,1695,1695,0
20241104,190600,756674653,1695,1695,1695,1695,0
20241104,190500,756674653,1695,1695,1695,1695,0
20241104,190400,756674653,1695,1695,1695,1695,0
20241104,190300,756674653,1695,1695,1695,1695,0
20241104,190200,756674653,1695,1695,1695,1695,0
20241104,190100,756674653,1695,1695,1695,1695,0
20241104,190000,756674653,1695,1695,1695,1695,0
20241104,185900,756674653,1695,1695,1695,1695,0
20241104,185800,756674653,1695,1695,1695,1695,0
20241104,185700,756674653,1695,1695,1695,1695,0
20241104,185600,756674653,1695,1695,1695,1695,0
20241104,185500,756674653,1695,1695,1695,1695,0
20241104,185400,756674653,1695,1695,1695,1695,0
20241104,185300,756674653,1695,1695,1695,1695,0
20241104,185200,756674653,1695,1695,1695,1695,0
20241104,185100,756674653,1695,1695,1695,1695,0
20241104,185000,756674653,1695,1695,1695,1695,0
20241104,184900,756674653,1695,1695,1695,1695,0
20241104,184800,756674653,1695,1695,1695,1695,0
20241104,184700,756674653,1695,1695,1695,1695,0
20241104,184600,756674653,1695,1695,1695,1695,0
20241104,184500,756674653,1695,1695,1695,1695,0
20241104,184400,756674653,1695,1695,1695,1695,0
20241104,184300,756674653,1695,1695,1695,1695,0
20241104,184200,756674653,1695,1695,1695,1695,0
20241104,184100,756674653,1695,1695,1695,1695,3629
20241104,184000,756674653,1695,1695,1695,1695,0
20241104,183900,756674653,1695,1695,1695,1695,0
20241104,183800,756674653,1695,1695,1695,1695,0
20241104,183700,756674653,1695,1695,1695,1695,0
20241104,183600,756674653,1695,1695,1695,1695,0
20241104,183500,756674653,1695,1695,1695,1695,0
20241104,183400,756674653,1695,1695,1695,1695,0
20241104,183300,756674653,1695,1695,1695,1695,0
20241104,183200,756674653,1695,1695,1695,1695,0
20241104,183100,756674653,1695,1695,1695,1695,0
20241104,183000,756674653,1695,1695,1695,1695,0
20241104,182900,756674653,1695,1695,1695,1695,0
20241104,182800,756674653,1695,1695,1695,1695,0
20241104,182700,756674653,1695,1695,1695,1695,0
20241104,182600,756674653,1695,1695,1695,1695,0
20241104,182500,756674653,1695,1695,1695,1695,0
20241104,182400,756674653,1695,1695,1695,1695,0
20241104,182300,756674653,1695,1695,1695,1695,0
20241104,182200,756674653,1695,1695,1695,1695,0
20241104,182100,756674653,1695,1695,1695,1695,0
20241104,182000,756674653,1695,1695,1695,1695,0
20241104,181900,756674653,1695,1695,1695,1695,0
20241104,181800,756674653,1695,1695,1695,1695,0
20241104,181700,756674653,1695,1695,1695,1695,0
20241104,181600,756674653,1695,1695,1695,1695,0
20241104,181500,756674653,1695,1695,1695,1695,0
20241104,181400,756674653,1695,1695,1695,1695,0
20241104,181300,756674653,1695,1695,1695,1695,0
20241104,181200,756674653,1695,1695,1695,1695,0
20241104,181100,756674653,1695,1695,1695,1695,3629
20241104,181000,756674653,1695,1695,1695,1695,0
20241104,180900,756674653,1695,1695,1695,1695,0
20241104,180800,756674653,1695,1695,1695,1695,0
20241104,180700,756674653,1695,1695,1695,1695,0
20241104,180600,756674653,1695,1695,1695,1695,0
20241104,180500,756674653,1695,1695,1695,1695,0
20241104,180400,756674653,1695,1695,1695,1695,0
20241104,180300,756674653,1695,1695,1695,1695,0
20241104,180200,756674653,1695,1695,1695,1695,0
20241104,180100,756674653,1695,1695,1695,1695,0
20241104,180000,756674653,1695,1695,1695,1695,0
20241104,175900,756674653,1695,1695,1695,1695,0
20241104,175800,756674653,1695,1695,1695,1695,0
20241104,175700,756674653,1695,1695,1695,1695,0
20241104,175600,756674653,1695,1695,1695,1695,0
20241104,175500,756674653,1695,1695,1695,1695,0
20241104,175400,756674653,1695,1695,1695,1695,0
20241104,175300,756674653,1695,1695,1695,1695,0
20241104,175200,756674653,1695,1695,1695,1695,0
20241104,175100,756674653,1695,1695,1695,1695,0
20241104,175000,756674653,1695,1695,1695,1695,0
20241104,174900,756674653,1695,1695,1695,1695,0
20241104,174800,756674653,1695,1695,1695,1695,0
20241104,174700,756674653,1695,1695,1695,1695,0
20241104,174600,756674653,1695,1695,1695,1695,0
20241104,174500,756674653,1695,1695,1695,1695,0
20241104,174400,756674653,1695,1695,1695,1695,0
20241104,174300,756674653,1695,1695,1695,1695,0
20241104,174200,756674653,1695,1695,1695,1695,0
20241104,174100,756674653,1695,1695,1695,1695,3629
20241104,174000,756674653,1695,1695,1695,1695,0
20241104,173900,756674653,1695,1695,1695,1695,0
20241104,173800,756674653,1695,1695,1695,1695,0
20241104,173700,756674653,1695,1695,1695,1695,0
20241104,173600,756674653,1695,1695,1695,1695,0
20241104,173500,756674653,1695,1695,1695,1695,0
20241104,173400,756674653,1695,1695,1695,1695,0
20241104,173300,756674653,1695,1695,1695,1695,0
20241104,173200,756674653,1695,1695,1695,1695,0
20241104,173100,756674653,1695,1695,1695,1695,0
20241104,173000,756674653,1695,1695,1695,1695,0
20241104,172900,756674653,1695,1695,1695,1695,0
20241104,172800,756674653,1695,1695,1695,1695,0
20241104,172700,756674653,1695,1695,1695,1695,0
20241104,172600,756674653,1695,1695,1695,1695,0
20241104,172500,756674653,1695,1695,1695,1695,0
20241104,172400,756674653,1695,1695,1695,1695,0
20241104,172300,756674653,1695,1695,1695,1695,0
20241104,172200,756674653,1695,1695,1695,1695,0
20241104,172100,756674653,1695,1695,1695,1695,0
20241104,172000,756674653,1695,1695,1695,1695,0
20241104,171900,756674653,1695,1695,1695,1695,0
20241104,171800,756674653,1695,1695,1695,1695,0
20241104,171700,756674653,1695,1695,1695,1695,0
20241104,171600,756674653,1695,1695,1695,1695,0
20241104,171500,756674653,1695,1695,1695,1695,0
20241104,171400,756674653,1695,1695,1695,1695,0
20241104,171300,756674653,1695,1695,1695,1695,0
20241104,171200,756674653,1695,1695,1695,1695,0
20241104,171100,756674653,1695,1695,1695,1695,3629
20241104,171000,756674653,1695,1695,1695,1695,0
20241104,170900,756674653,1695,1695,1695,1695,0
20241104,170800,756674653,1695,1695,1695,1695,0
20241104,170700,756674653,1695,1695,1695,1695,0
20241104,170600,756674653,1695,1695,1695,1695,0
20241104,170500,756674653,1695,1695,1695,1695,0
20241104,170400,756674653,1695,1695,1695,1695,0
20241104,170300,756674653,1695,1695,1695,1695,0
20241104,170200,756674653,1695,1695,1695,1695,0
20241104,170100,756674653,1695,1695,1695,1695,0
20241104,170000,756674653,1695,1695,1695,1695,0
20241104,165900,756674653,1695,1695,1695,1695,0
20241104,165800,756674653,1695,1695,1695,1695,0
20241104,165700,756674653,1695,1695,1695,1695,0
20241104,165600,756674653,1695,1695,1695,1695,0
20241104,165500,756674653,1695,1695,1695,1695,0
20241104,165400,756674653,1695,1695,1695,1695,0
20241104,165300,756674653,1695,1695,1695,1695,0
20241104,165200,756674653,1695,1695,1695,1695,0
20241104,165100,756674653,1695,1695,1695,1695,0
20241104,165000,756674653,1695,1695,1695,1695,0
20241104,164900,756674653,1695,1695,1695,1695,0
20241104,164800,756674653,1695,1695,1695,1695,0
20241104,164700,756674653,1695,1695,1695,1695,0
20241104,164600,756674653,1695,1695,1695,1695,0
20241104,164500,756674653,1695,1695,1695,1695,0
20241104,164400,756674653,1695,1695,1695,1695,0
20241104,164300,756674653,1695,1695,1695,1695,0
20241104,164200,756674653,1695,1695,1695,1695,0
20241104,164100,756674653,1695,1695,1695,1695,3629
20241104,164000,756674653,1695,1695,1695,1695,0
20241104,163900,756674653,1695,1695,1695,1695,0
20241104,163800,756674653,1695,1695,1695,1695,0
20241104,163700,756674653,1695,1695,1695,1695,0
20241104,163600,756674653,1695,1695,1695,1695,0
20241104,163500,756674653,1695,1695,1695,1695,0
20241104,163400,756674653,1695,1695,1695,1695,0
20241104,163300,756674653,1695,1695,1695,1695,0
20241104,163200,756674653,1695,1695,1695,1695,0
20241104,163100,756674653,1695,1695,1695,1695,0
20241104,163000,756674653,1695,1695,1695,1695,0
20241104,162900,756674653,1695,1695,1695,1695,0
20241104,162800,756674653,1695,1695,1695,1695,0
20241104,162700,756674653,1695,1695,1695,1695,0
20241104,162600,756674653,1695,1695,1695,1695,0
20241104,162500,756674653,1695,1695,1695,1695,0
20241104,162400,756674653,1695,1695,1695,1695,0
20241104,162300,756674653,1695,1695,1695,1695,0
20241104,162200,756674653,1695,1695,1695,1695,0
20241104,162100,756674653,1695,1695,1695,1695,0
20241104,162000,756674653,1695,1695,1695,1695,0
20241104,161900,756674653,1695,1695,1695,1695,0
20241104,161800,756674653,1695,1695,1695,1695,0
20241104,161700,756674653,1695,1695,1695,1695,0
20241104,161600,756674653,1695,1695,1695,1695,0
20241104,161500,756674653,1695,1695,1695,1695,0
20241104,161400,756674653,1695,1695,1695,1695,0
20241104,161300,756674653,1695,1695,1695,1695,0
20241104,161200,756674653,1695,1695,1695,1695,0
20241104,161100,756674653,1695,1695,1695,1695,3629
20241104,161000,756674653,1695,1695,1695,1695,0
20241104,160900,756674653,1695,1695,1695,1695,0
20241104,160800,756674653,1695,1695,1695,1695,0
20241104,160700,756674653,1695,1695,1695,1695,0
20241104,160600,756674653,1695,1695,1695,1695,0
20241104,160500,756674653,1695,1695,1695,1695,0
20241104,160400,756674653,1695,1695,1695,1695,0
20241104,160300,756674653,1695,1695,1695,1695,0
20241104,160200,756674653,1695,1695,1695,1695,0
20241104,160100,756674653,1695,1695,1695,1695,0
20241104,160000,756674653,1695,1695,1695,1695,0
20241104,155900,756674653,1695,1695,1695,1695,0
20241104,155800,756674653,1695,1695,1695,1695,0
20241104,155700,756674653,1695,1695,1695,1695,0
20241104,155600,756674653,1695,1695,1695,1695,0
20241104,155500,756674653,1695,1695,1695,1695,0
20241104,155400,756674653,1695,1695,1695,1695,0
20241104,155300,756674653,1695,1695,1695,1695,0
20241104,155200,756674653,1695,1695,1695,1695,0
20241104,155100,756674653,1695,1695,1695,1695,0
20241104,155000,756674653,1695,1695,1695,1695,0
20241104,154900,756674653,1695,1695,1695,1695,0
20241104,154800,756674653,1695,1695,1695,1695,0
20241104,154700,756674653,1695,1695,1695,1695,0
20241104,154600,756674653,1695,1695,1695,1695,0
20241104,154500,756674653,1695,1695,1695,1695,0
20241104,154400,756674653,1695,1695,1695,1695,0
20241104,154300,756674653,1695,1695,1695,1695,0
20241104,154200,756674653,1695,1695,1695,1695,0
20241104,154100,756674653,1695,1695,1695,1695,3629
20241104,154000,756674653,1695,1695,1695,1695,0
20241104,153900,756674653,1695,1695,1695,1695,0
20241104,153800,756674653,1695,1695,1695,1695,0
20241104,153700,756674653,1695,1695,1695,1695,0
20241104,153600,756674653,1695,1695,1695,1695,0
20241104,153500,756674653,1695,1695,1695,1695,0
20241104,153400,756674653,1695,1695,1695,1695,0
20241104,153300,756674653,1695,1695,1695,1695,0
20241104,153200,756674653,1695,1695,1695,1695,0
20241104,153100,756674653,1695,1695,1695,1695,0
20241104,153000,756674653,1695,1695,1695,1695,3629
20241104,152900,750523498,1694,1694,1694,1694,0
20241104,152800,750523498,1694,1694,1694,1694,0
20241104,152700,750523498,1694,1694,1694,1694,0
20241104,152600,750523498,1694,1694,1694,1694,0
20241104,152500,750523498,1694,1694,1694,1694,0
20241104,152400,750523498,1694,1694,1694,1694,0
20241104,152300,750523498,1694,1694,1694,1694,0
20241104,152200,750523498,1694,1694,1694,1694,0
20241104,152100,750523498,1694,1694,1694,1694,0
20241104,152000,750523498,1694,1694,1694,1694,0
20241104,151900,750523498,1694,1687,1694,1687,165
20241104,151800,750244569,1695,1692,1695,1692,990
20241104,151700,748568034,1693,1686,1693,1686,1252
20241104,151600,746451478,1686,1686,1686,1686,440
20241104,151500,745709638,1686,1686,1686,1686,151
20241104,151400,745455052,1686,1686,1691,1686,330
20241104,151300,744898612,1686,1686,1686,1686,918
20241104,151200,743350864,1691,1686,1691,1686,630
20241104,151100,742288409,1686,1686,1686,1686,0
20241104,151000,742288409,1686,1686,1686,1686,623
20241104,150900,741238031,1690,1686,1690,1686,791
20241104,150800,739904241,1686,1686,1686,1686,9
20241104,150700,739889067,1689,1689,1689,1689,4
20241104,150600,739882311,1689,1687,1689,1686,525
20241104,150500,738996668,1687,1687,1688,1687,326
20241104,150400,738446700,1688,1688,1688,1688,8
20241104,150300,738433196,1687,1690,1690,1687,2146
20241104,150200,734808369,1690,1690,1690,1690,9
20241104,150100,734793159,1691,1690,1692,1690,649
20241104,150000,733695365,1690,1691,1691,1690,684
20241104,145900,732539045,1691,1692,1692,1691,1102
20241104,145800,730675546,1692,1692,1692,1691,1445
20241104,145700,728230615,1692,1691,1692,1691,158
20241104,145600,727963324,1691,1691,1691,1691,1014
20241104,145500,726248650,1692,1692,1692,1692,147
20241104,145400,725999926,1692,1692,1692,1692,1311
20241104,145300,723781714,1693,1692,1693,1692,179
20241104,145200,723478676,1692,1692,1692,1692,9
20241104,145100,723463448,1693,1693,1693,1693,0
20241104,145000,723463448,1693,1693,1693,1693,100
20241104,144900,723294148,1693,1692,1693,1692,664
20241104,144800,722170381,1691,1692,1692,1691,101
20241104,144700,721999490,1691,1691,1692,1691,69
20241104,144600,721882761,1691,1691,1691,1691,0
20241104,144500,721882761,1691,1692,1692,1691,53
20241104,144400,721793094,1692,1692,1692,1691,177
20241104,144300,721493619,1691,1692,1692,1691,169
20241104,144200,721207839,1691,1692,1692,1691,446
20241104,144100,720453216,1692,1692,1692,1692,10
20241104,144000,720436296,1693,1693,1693,1693,2
20241104,143900,720432910,1694,1692,1694,1692,221
20241104,143800,720058974,1692,1692,1692,1692,9
20241104,143700,720043746,1695,1695,1695,1695,119
20241104,143600,719842041,1692,1697,1697,1692,609
20241104,143500,718808613,1698,1698,1698,1698,0
20241104,143400,718808613,1698,1693,1698,1693,3273
20241104,143300,713254143,1693,1693,1693,1693,10
20241104,143200,713237213,1692,1692,1692,1692,14
20241104,143100,713213525,1693,1692,1693,1692,46
20241104,143000,713135656,1693,1692,1693,1692,1363
20241104,142900,710829097,1692,1692,1692,1692,9
20241104,142800,710813869,1693,1693,1693,1693,178
20241104,142700,710512515,1698,1692,1698,1692,1097
20241104,142600,708651909,1692,1692,1692,1692,7
20241104,142500,708640065,1692,1692,1692,1692,6
20241104,142400,708629913,1692,1692,1692,1692,199
20241104,142300,708293205,1692,1691,1692,1691,7
20241104,142200,708281362,1692,1692,1692,1692,222
20241104,142100,707905738,1692,1692,1692,1691,1023
20241104,142000,706174831,1692,1692,1692,1692,18
20241104,141900,706144375,1692,1692,1692,1692,28
20241104,141800,706096999,1692,1692,1692,1692,53
20241104,141700,706007323,1692,1694,1694,1692,1016
20241104,141600,704286330,1694,1695,1695,1694,19
20241104,141500,704254134,1695,1695,1695,1695,5
20241104,141400,704245659,1696,1695,1696,1694,90
20241104,141300,704093147,1694,1694,1694,1694,21
20241104,141200,704057573,1694,1695,1695,1694,1049
20241104,141100,702280497,1694,1693,1695,1693,920
20241104,141000,700722116,1694,1692,1694,1692,514
20241104,140900,699851862,1693,1693,1693,1693,1
20241104,140800,699850169,1692,1690,1692,1690,560
20241104,140700,698902876,1690,1691,1691,1690,1227
20241104,140600,696829196,1690,1690,1690,1690,0
20241104,140500,696829196,1690,1690,1690,1690,161
20241104,140400,696557106,1690,1690,1690,1689,288
20241104,140300,696070513,1690,1690,1690,1690,9
20241104,140200,696055303,1691,1691,1691,1691,457
20241104,140100,695282516,1691,1691,1691,1691,134
20241104,140000,695055922,1690,1690,1690,1690,93
20241104,135900,694898752,1689,1689,1689,1689,1
20241104,135800,694897063,1690,1688,1690,1688,293
20241104,135700,694401961,1688,1688,1688,1688,156
20241104,135600,694138633,1688,1688,1688,1688,0
20241104,135500,694138633,1688,1691,1691,1688,250
20241104,135400,693716333,1691,1691,1691,1691,0
20241104,135300,693716333,1691,1691,1691,1691,0
20241104,135200,693716333,1691,1691,1691,1691,1
20241104,135100,693714642,1686,1686,1686,1686,1
20241104,135000,693712956,1691,1691,1691,1691,0
20241104,134900,693712956,1691,1686,1691,1686,8
20241104,134800,693699433,1691,1689,1691,1689,50
20241104,134700,693614968,1688,1688,1688,1688,0
20241104,134600,693614968,1688,1686,1688,1686,3
20241104,134500,693609907,1691,1691,1691,1691,0
20241104,134400,693609907,1691,1688,1691,1688,1678
20241104,134300,690777387,1688,1691,1691,1688,1980
20241104,134200,687434361,1691,1690,1691,1690,14
20241104,134100,687410691,1688,1688,1689,1688,615
20241104,134000,686371960,1689,1689,1689,1689,24
20241104,133900,686331424,1690,1690,1690,1690,2
20241104,133800,686328044,1689,1689,1689,1689,0
20241104,133700,686328044,1689,1689,1689,1689,2
20241104,133600,686324666,1691,1691,1691,1689,142
20241104,133500,686084550,1691,1690,1691,1690,724
20241104,133400,684860566,1689,1688,1689,1688,13
20241104,133300,684838618,1688,1688,1688,1688,6
20241104,133200,684828490,1691,1688,1691,1688,34
20241104,133100,684771038,1691,1691,1691,1688,22
20241104,133000,684733848,1688,1691,1691,1688,13
20241104,132900,684711868,1688,1688,1688,1688,0
20241104,132800,684711868,1688,1691,1691,1688,4
20241104,132700,684705107,1688,1689,1689,1688,353
20241104,132600,684109199,1689,1689,1689,1689,227
20241104,132500,683725796,1689,1688,1689,1688,283
20241104,132400,683248009,1688,1683,1688,1682,226
20241104,132300,682867426,1688,1681,1688,1681,244
20241104,132200,682456548,1681,1681,1681,1681,0
20241104,132100,682456548,1681,1681,1681,1681,10
20241104,132000,682439738,1681,1684,1684,1681,800
20241104,131900,681094356,1685,1686,1686,1685,500
20241104,131800,680251598,1686,1686,1686,1686,100
20241104,131700,680082998,1689,1689,1689,1689,0
20241104,131600,680082998,1689,1689,1689,1689,0
20241104,131500,680082998,1689,1689,1689,1689,63
20241104,131400,679976591,1685,1685,1685,1685,1
20241104,131300,679974906,1689,1689,1689,1689,1658
20241104,131200,677174544,1689,1689,1689,1689,0
20241104,131100,677174544,1689,1690,1690,1689,239
20241104,131000,676770806,1690,1690,1690,1690,0
20241104,130900,676770806,1690,1690,1690,1690,0
20241104,130800,676770806,1690,1690,1690,1690,250
20241104,130700,676348306,1689,1689,1689,1689,0
20241104,130600,676348306,1689,1688,1689,1688,4
20241104,130500,676341552,1687,1686,1687,1686,174
20241104,130400,676048148,1685,1685,1685,1685,0
20241104,130300,676048148,1685,1685,1685,1685,5
20241104,130200,676039723,1685,1684,1685,1684,538
20241104,130100,675133646,1683,1681,1683,1681,687
20241104,130000,673978063,1681,1681,1681,1681,141
20241104,125900,673741042,1683,1682,1683,1682,111
20241104,125800,673554240,1683,1683,1683,1683,0
20241104,125700,673554240,1683,1686,1686,1683,8814
20241104,125600,658703773,1686,1686,1686,1686,0
20241104,125500,658703773,1686,1687,1687,1686,3095
20241104,125400,653485309,1686,1686,1686,1686,0
20241104,125300,653485309,1686,1686,1686,1686,0
20241104,125200,653485309,1686,1686,1686,1686,250
20241104,125100,653063809,1686,1686,1686,1686,0
20241104,125000,653063809,1686,1686,1686,1686,1
20241104,124900,653062123,1686,1687,1688,1686,527
20241104,124800,652173128,1686,1687,1687,1686,3850
20241104,124700,645681435,1688,1688,1688,1688,87
20241104,124600,645534579,1688,1687,1688,1687,493
20241104,124500,644702728,1687,1687,1687,1687,10
20241104,124400,644685858,1687,1687,1687,1687,0
20241104,124300,644685858,1687,1689,1689,1687,242
20241104,124200,644277436,1689,1689,1689,1689,105
20241104,124100,644100091,1689,1689,1689,1689,0
20241104,124000,644100091,1689,1689,1689,1689,0
20241104,123900,644100091,1689,1689,1689,1689,0
20241104,123800,644100091,1689,1689,1689,1689,6
20241104,123700,644089957,1688,1688,1688,1688,223
20241104,123600,643713533,1689,1689,1689,1689,0
20241104,123500,643713533,1689,1687,1689,1687,217
20241104,123400,643347320,1687,1689,1689,1687,305
20241104,123300,642832783,1689,1689,1689,1689,1300
20241104,123200,640637083,1689,1688,1689,1688,2679
20241104,123100,636112352,1689,1689,1689,1689,0
20241104,123000,636112352,1689,1688,1689,1688,527
20241104,122900,635222491,1688,1687,1688,1687,112
20241104,122800,635033463,1687,1687,1687,1687,85
20241104,122700,634890068,1688,1688,1688,1688,0
20241104,122600,634890068,1688,1688,1688,1688,1074
20241104,122500,633077156,1688,1688,1688,1688,781
20241104,122400,631758828,1687,1687,1687,1687,0
20241104,122300,631758828,1687,1687,1687,1687,190
20241104,122200,631438298,1687,1687,1687,1687,0
20241104,122100,631438298,1687,1687,1687,1687,34
20241104,122000,631380940,1687,1687,1687,1687,1
20241104,121900,631379253,1687,1687,1687,1687,181
20241104,121800,631073906,1688,1688,1688,1688,0
20241104,121700,631073906,1688,1687,1688,1687,270
20241104,121600,630618161,1687,1687,1687,1687,0
20241104,121500,630618161,1687,1687,1687,1687,488
20241104,121400,629794905,1687,1687,1687,1687,0
20241104,121300,629794905,1687,1687,1687,1687,0
20241104,121200,629794905,1687,1687,1687,1687,940
20241104,121100,628209125,1687,1687,1687,1687,0
20241104,121000,628209125,1687,1687,1687,1687,0
20241104,120900,628209125,1687,1687,1687,1687,1291
20241104,120800,626031208,1687,1687,1687,1687,10
20241104,120700,626014338,1688,1688,1688,1688,0
20241104,120600,626014338,1688,1687,1688,1687,49
20241104,120500,625931672,1687,1687,1687,1687,0
20241104,120400,625931672,1687,1687,1687,1687,157
20241104,120300,625666813,1688,1688,1688,1688,2171
20241104,120200,622002165,1689,1689,1689,1689,1139
20241104,120100,620078394,1689,1689,1689,1689,0
20241104,120000,620078394,1689,1690,1690,1689,600
20241104,115900,619064982,1690,1690,1690,1690,0
20241104,115800,619064982,1690,1690,1690,1690,1416
20241104,115700,616671942,1692,1692,1692,1692,24
20241104,115600,616631334,1691,1691,1691,1691,610
20241104,115500,615599824,1690,1690,1690,1690,16
20241104,115400,615572784,1690,1690,1690,1690,555
20241104,115300,614634834,1690,1689,1690,1689,191
20241104,115200,614312185,1690,1690,1690,1690,1235
20241104,115100,612225035,1690,1690,1690,1690,0
20241104,115000,612225035,1690,1691,1691,1690,1804
20241104,114900,609176274,1691,1691,1691,1691,40
20241104,114800,609108634,1691,1691,1691,1691,0
20241104,114700,609108634,1691,1691,1691,1691,100
20241104,114600,608939534,1690,1690,1690,1690,0
20241104,114500,608939534,1690,1690,1690,1690,253
20241104,114400,608511964,1690,1690,1690,1690,300
20241104,114300,608004964,1690,1690,1690,1690,10
20241104,114200,607988064,1690,1690,1690,1690,0
20241104,114100,607988064,1690,1690,1690,1690,20
20241104,114000,607954264,1690,1690,1690,1690,0
20241104,113900,607954264,1690,1690,1691,1690,1623
20241104,113800,605211340,1691,1691,1691,1691,921
20241104,113700,603653929,1692,1692,1692,1692,1072
20241104,113600,601840105,1691,1691,1691,1691,0
20241104,113500,601840105,1691,1691,1691,1691,0
20241104,113400,601840105,1691,1691,1691,1691,751
20241104,113300,600570164,1691,1691,1691,1691,90
20241104,113200,600417974,1691,1691,1691,1691,160
20241104,113100,600147414,1691,1691,1691,1691,25
20241104,113000,600105139,1691,1691,1691,1691,0
20241104,112900,600105139,1691,1691,1691,1691,0
20241104,112800,600105139,1691,1691,1691,1691,0
20241104,112700,600105139,1691,1691,1691,1691,99
20241104,112600,599937730,1691,1691,1691,1691,0
20241104,112500,599937730,1691,1691,1691,1691,0
20241104,112400,599937730,1691,1690,1691,1690,110
20241104,112300,599751778,1690,1690,1690,1690,44
20241104,112200,599677418,1691,1690,1691,1690,130
20241104,112100,599457713,1689,1690,1690,1689,200
20241104,112000,599119895,1692,1692,1692,1692,4
20241104,111900,599113127,1692,1692,1692,1692,10
20241104,111800,599096207,1692,1692,1692,1690,956
20241104,111700,597478659,1692,1692,1692,1692,27
20241104,111600,597432975,1693,1693,1693,1693,0
20241104,111500,597432975,1693,1693,1693,1693,84
20241104,111400,597290763,1692,1692,1692,1692,459
20241104,111300,596514135,1691,1691,1691,1691,0
20241104,111200,596514135,1691,1691,1691,1691,0
20241104,111100,596514135,1691,1691,1691,1691,4
20241104,111000,596507371,1690,1690,1690,1690,392
20241104,110900,595844891,1689,1689,1689,1689,655
20241104,110800,594738596,1689,1689,1689,1689,0
20241104,110700,594738596,1689,1689,1689,1689,0
20241104,110600,594738596,1689,1689,1689,1689,163
20241104,110500,594463289,1689,1689,1689,1689,110
20241104,110400,594277499,1690,1690,1690,1690,983
20241104,110300,592616229,1690,1692,1692,1690,2479
20241104,110200,588423700,1692,1692,1692,1692,0
20241104,110100,588423700,1692,1692,1692,1692,97
20241104,110000,588259576,1692,1692,1692,1692,169
20241104,105900,587973628,1693,1693,1693,1693,0
20241104,105800,587973628,1693,1693,1693,1693,0
20241104,105700,587973628,1693,1692,1693,1692,2829
20241104,105600,583186131,1693,1693,1693,1693,2369
20241104,105500,579175414,1695,1693,1695,1693,287
20241104,105400,578689521,1695,1695,1695,1695,5
20241104,105300,578681046,1695,1695,1695,1695,0
20241104,105200,578681046,1695,1695,1695,1695,0
20241104,105100,578681046,1695,1695,1695,1695,3
20241104,105000,578675961,1694,1694,1694,1694,0
20241104,104900,578675961,1694,1694,1694,1693,2915
20241104,104800,573738033,1694,1694,1694,1694,15
20241104,104700,573712623,1695,1697,1697,1695,1623
20241104,104600,570961324,1697,1697,1697,1697,0
20241104,104500,570961324,1697,1697,1697,1697,0
20241104,104400,570961324,1697,1698,1698,1697,2614
20241104,104300,566522762,1701,1701,1701,1701,0
20241104,104200,566522762,1701,1701,1701,1701,0
20241104,104100,566522762,1701,1700,1701,1700,2236
20241104,104000,562721242,1700,1700,1700,1700,300
20241104,103900,562211242,1700,1700,1700,1700,0
20241104,103800,562211242,1700,1699,1700,1699,1392
20241104,103700,559845342,1699,1699,1699,1699,506
20241104,103600,558985648,1698,1698,1698,1698,0
20241104,103500,558985648,1698,1697,1698,1697,399
20241104,103400,558308424,1697,1695,1697,1695,118
20241104,103300,558108246,1694,1694,1694,1694,34
20241104,103200,558050650,1698,1698,1698,1698,1
20241104,103100,558048952,1697,1697,1697,1697,0
20241104,103000,558048952,1697,1697,1697,1697,0
20241104,102900,558048952,1697,1697,1697,1697,370
20241104,102800,557421062,1691,1699,1699,1691,2390
20241104,102700,553373618,1699,1698,1699,1698,113
20241104,102600,553181636,1698,1697,1698,1697,356
20241104,102500,552577304,1697,1697,1697,1697,117
20241104,102400,552378755,1697,1697,1697,1697,70
20241104,102300,552259965,1697,1697,1697,1697,381
20241104,102200,551613408,1697,1697,1697,1697,0
20241104,102100,551613408,1697,1697,1697,1697,0
20241104,102000,551613408,1697,1696,1697,1696,94
20241104,101900,551453900,1696,1694,1696,1694,918
20241104,101800,549898772,1695,1695,1695,1695,0
20241104,101700,549898772,1695,1695,1695,1695,600
20241104,101600,548881772,1696,1696,1697,1696,188
20241104,101500,548562777,1696,1696,1696,1696,140
20241104,101400,548325337,1695,1695,1697,1695,565
20241104,101300,547367321,1695,1697,1697,1695,458
20241104,101200,546590494,1697,1697,1697,1697,123
20241104,101100,546381763,1698,1698,1698,1698,0
20241104,101000,546381763,1698,1701,1701,1698,1230
20241104,100900,544291619,1702,1702,1702,1702,0
20241104,100800,544291619,1702,1701,1702,1701,1217
20241104,100700,542220881,1701,1700,1701,1700,1547
20241104,100600,539589454,1701,1701,1702,1701,938
20241104,100500,537993912,1700,1700,1703,1700,2876
20241104,100400,533102082,1700,1700,1700,1700,2
20241104,100300,533098682,1700,1699,1700,1699,361
20241104,100200,532485333,1699,1698,1699,1697,528
20241104,100100,531589283,1698,1698,1698,1698,1202
20241104,100000,529548287,1699,1699,1699,1699,936
20241104,095900,527958023,1699,1700,1701,1699,731
20241104,095800,526715705,1701,1702,1702,1701,667
20241104,095700,525580797,1703,1703,1703,1703,308
20241104,095600,525056273,1703,1701,1703,1701,1240
20241104,095500,522945397,1702,1702,1702,1702,19
20241104,095400,522913059,1702,1701,1702,1700,1861
20241104,095300,519748380,1705,1699,1708,1699,8773
20241104,095200,504799207,1698,1698,1698,1698,0
20241104,095100,504799207,1698,1697,1698,1697,2804
20241104,095000,500040075,1698,1698,1698,1698,0
20241104,094900,500040075,1698,1698,1698,1698,975
20241104,094800,498384525,1698,1698,1699,1698,1741
20241104,094700,495427143,1696,1693,1697,1693,2649
20241104,094600,490935028,1694,1692,1694,1692,4510
20241104,094500,483299689,1693,1687,1693,1687,4336
20241104,094400,475966552,1686,1689,1689,1683,2652
20241104,094300,471500719,1683,1668,1683,1668,2779
20241104,094200,466859034,1668,1662,1668,1661,6276
20241104,094100,456433293,1669,1664,1669,1662,401
20241104,094000,455766428,1670,1668,1670,1661,8588
20241104,093900,441447947,1668,1676,1676,1668,11003
20241104,093800,423069656,1683,1679,1683,1675,1812
20241104,093700,420030619,1680,1686,1686,1680,9426
20241104,093600,404179384,1687,1689,1689,1687,461
20241104,093500,403401155,1690,1690,1690,1690,0
20241104,093400,403401155,1690,1689,1690,1687,3900
20241104,093300,396814751,1686,1686,1686,1685,2915
20241104,093200,391901851,1686,1696,1696,1686,2765
20241104,093100,387236219,1690,1696,1697,1690,1698
20241104,093000,384366392,1697,1693,1702,1690,3035
20241104,092900,379231138,1704,1704,1704,1704,1
20241104,092800,379229434,1702,1701,1702,1701,2113
20241104,092700,375633477,1702,1702,1702,1702,20
20241104,092600,375599437,1703,1697,1703,1689,2573
20241104,092500,371237172,1697,1697,1697,1696,2728
20241104,092400,366607760,1697,1696,1697,1687,1180
20241104,092300,364613335,1698,1698,1703,1697,13400
20241104,092200,341835978,1698,1697,1699,1695,466
20241104,092100,341045976,1699,1704,1706,1698,3648
20241104,092000,334836896,1705,1709,1709,1702,3380
20241104,091900,329079712,1704,1712,1712,1704,2152
20241104,091800,325408688,1712,1687,1712,1687,4310
20241104,091700,318068750,1693,1687,1699,1687,505
20241104,091600,317212973,1701,1701,1701,1685,330
20241104,091500,316652583,1698,1699,1705,1680,16593
20241104,091400,288573910,1700,1716,1716,1700,11061
20241104,091300,269685520,1719,1718,1719,1717,625
20241104,091200,268612339,1720,1711,1724,1710,12434
20241104,091100,247256982,1711,1717,1719,1710,13182
20241104,091000,224653726,1717,1724,1724,1717,8379
20241104,090900,210243365,1725,1708,1730,1707,42175
20241104,090800,137805653,1708,1703,1709,1703,7878
20241104,090700,124353811,1703,1692,1706,1692,20695
20241104,090600,89187932,1692,1687,1693,1682,11138
20241104,090500,70375742,1687,1678,1688,1677,20371
20241104,090400,36082674,1677,1674,1678,1672,6860
20241104,090300,24583399,1674,1663,1674,1663,4830
20241104,090200,16533761,1657,1660,1663,1657,5907
20241104,090100,6728806,1657,1656,1657,1656,1718
20241104,090000,3882690,1655,1656,1656,1655,2333