stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241106,204200,790248063,1673,1673,1673,1673,7975
20241106,204100,790248063,1673,1673,1673,1673,0
20241106,204000,790248063,1673,1673,1673,1673,0
20241106,203900,790248063,1673,1673,1673,1673,0
20241106,203800,790248063,1673,1673,1673,1673,0
20241106,203700,790248063,1673,1673,1673,1673,0
20241106,203600,790248063,1673,1673,1673,1673,0
20241106,203500,790248063,1673,1673,1673,1673,0
20241106,203400,790248063,1673,1673,1673,1673,0
20241106,203300,790248063,1673,1673,1673,1673,0
20241106,203200,790248063,1673,1673,1673,1673,0
20241106,203100,790248063,1673,1673,1673,1673,0
20241106,203000,790248063,1673,1673,1673,1673,0
20241106,202900,790248063,1673,1673,1673,1673,0
20241106,202800,790248063,1673,1673,1673,1673,0
20241106,202700,790248063,1673,1673,1673,1673,0
20241106,202600,790248063,1673,1673,1673,1673,0
20241106,202500,790248063,1673,1673,1673,1673,0
20241106,202400,790248063,1673,1673,1673,1673,0
20241106,202300,790248063,1673,1673,1673,1673,0
20241106,202200,790248063,1673,1673,1673,1673,0
20241106,202100,790248063,1673,1673,1673,1673,0
20241106,202000,790248063,1673,1673,1673,1673,0
20241106,201900,790248063,1673,1673,1673,1673,0
20241106,201800,790248063,1673,1673,1673,1673,0
20241106,201700,790248063,1673,1673,1673,1673,0
20241106,201600,790248063,1673,1673,1673,1673,0
20241106,201500,790248063,1673,1673,1673,1673,0
20241106,201400,790248063,1673,1673,1673,1673,0
20241106,201300,790248063,1673,1673,1673,1673,0
20241106,201200,790248063,1673,1673,1673,1673,7975
20241106,201100,790248063,1673,1673,1673,1673,0
20241106,201000,790248063,1673,1673,1673,1673,0
20241106,200900,790248063,1673,1673,1673,1673,0
20241106,200800,790248063,1673,1673,1673,1673,0
20241106,200700,790248063,1673,1673,1673,1673,0
20241106,200600,790248063,1673,1673,1673,1673,0
20241106,200500,790248063,1673,1673,1673,1673,0
20241106,200400,790248063,1673,1673,1673,1673,0
20241106,200300,790248063,1673,1673,1673,1673,0
20241106,200200,790248063,1673,1673,1673,1673,0
20241106,200100,790248063,1673,1673,1673,1673,0
20241106,200000,790248063,1673,1673,1673,1673,0
20241106,195900,790248063,1673,1673,1673,1673,0
20241106,195800,790248063,1673,1673,1673,1673,0
20241106,195700,790248063,1673,1673,1673,1673,0
20241106,195600,790248063,1673,1673,1673,1673,0
20241106,195500,790248063,1673,1673,1673,1673,0
20241106,195400,790248063,1673,1673,1673,1673,0
20241106,195300,790248063,1673,1673,1673,1673,0
20241106,195200,790248063,1673,1673,1673,1673,0
20241106,195100,790248063,1673,1673,1673,1673,0
20241106,195000,790248063,1673,1673,1673,1673,0
20241106,194900,790248063,1673,1673,1673,1673,0
20241106,194800,790248063,1673,1673,1673,1673,0
20241106,194700,790248063,1673,1673,1673,1673,0
20241106,194600,790248063,1673,1673,1673,1673,0
20241106,194500,790248063,1673,1673,1673,1673,0
20241106,194400,790248063,1673,1673,1673,1673,0
20241106,194300,790248063,1673,1673,1673,1673,0
20241106,194200,790248063,1673,1673,1673,1673,7975
20241106,194100,790248063,1673,1673,1673,1673,0
20241106,194000,790248063,1673,1673,1673,1673,0
20241106,193900,790248063,1673,1673,1673,1673,0
20241106,193800,790248063,1673,1673,1673,1673,0
20241106,193700,790248063,1673,1673,1673,1673,0
20241106,193600,790248063,1673,1673,1673,1673,0
20241106,193500,790248063,1673,1673,1673,1673,0
20241106,193400,790248063,1673,1673,1673,1673,0
20241106,193300,790248063,1673,1673,1673,1673,0
20241106,193200,790248063,1673,1673,1673,1673,0
20241106,193100,790248063,1673,1673,1673,1673,0
20241106,193000,790248063,1673,1673,1673,1673,0
20241106,192900,790248063,1673,1673,1673,1673,0
20241106,192800,790248063,1673,1673,1673,1673,0
20241106,192700,790248063,1673,1673,1673,1673,0
20241106,192600,790248063,1673,1673,1673,1673,0
20241106,192500,790248063,1673,1673,1673,1673,0
20241106,192400,790248063,1673,1673,1673,1673,0
20241106,192300,790248063,1673,1673,1673,1673,0
20241106,192200,790248063,1673,1673,1673,1673,0
20241106,192100,790248063,1673,1673,1673,1673,0
20241106,192000,790248063,1673,1673,1673,1673,0
20241106,191900,790248063,1673,1673,1673,1673,0
20241106,191800,790248063,1673,1673,1673,1673,0
20241106,191700,790248063,1673,1673,1673,1673,0
20241106,191600,790248063,1673,1673,1673,1673,0
20241106,191500,790248063,1673,1673,1673,1673,0
20241106,191400,790248063,1673,1673,1673,1673,0
20241106,191300,790248063,1673,1673,1673,1673,0
20241106,191200,790248063,1673,1673,1673,1673,7975
20241106,191100,790248063,1673,1673,1673,1673,0
20241106,191000,790248063,1673,1673,1673,1673,0
20241106,190900,790248063,1673,1673,1673,1673,0
20241106,190800,790248063,1673,1673,1673,1673,0
20241106,190700,790248063,1673,1673,1673,1673,0
20241106,190600,790248063,1673,1673,1673,1673,0
20241106,190500,790248063,1673,1673,1673,1673,0
20241106,190400,790248063,1673,1673,1673,1673,0
20241106,190300,790248063,1673,1673,1673,1673,0
20241106,190200,790248063,1673,1673,1673,1673,0
20241106,190100,790248063,1673,1673,1673,1673,0
20241106,190000,790248063,1673,1673,1673,1673,0
20241106,185900,790248063,1673,1673,1673,1673,0
20241106,185800,790248063,1673,1673,1673,1673,0
20241106,185700,790248063,1673,1673,1673,1673,0
20241106,185600,790248063,1673,1673,1673,1673,0
20241106,185500,790248063,1673,1673,1673,1673,0
20241106,185400,790248063,1673,1673,1673,1673,0
20241106,185300,790248063,1673,1673,1673,1673,0
20241106,185200,790248063,1673,1673,1673,1673,0
20241106,185100,790248063,1673,1673,1673,1673,0
20241106,185000,790248063,1673,1673,1673,1673,0
20241106,184900,790248063,1673,1673,1673,1673,0
20241106,184800,790248063,1673,1673,1673,1673,0
20241106,184700,790248063,1673,1673,1673,1673,0
20241106,184600,790248063,1673,1673,1673,1673,0
20241106,184500,790248063,1673,1673,1673,1673,0
20241106,184400,790248063,1673,1673,1673,1673,0
20241106,184300,790248063,1673,1673,1673,1673,0
20241106,184200,790248063,1673,1673,1673,1673,7975
20241106,184100,790248063,1673,1673,1673,1673,0
20241106,184000,790248063,1673,1673,1673,1673,0
20241106,183900,790248063,1673,1673,1673,1673,0
20241106,183800,790248063,1673,1673,1673,1673,0
20241106,183700,790248063,1673,1673,1673,1673,0
20241106,183600,790248063,1673,1673,1673,1673,0
20241106,183500,790248063,1673,1673,1673,1673,0
20241106,183400,790248063,1673,1673,1673,1673,0
20241106,183300,790248063,1673,1673,1673,1673,0
20241106,183200,790248063,1673,1673,1673,1673,0
20241106,183100,790248063,1673,1673,1673,1673,0
20241106,183000,790248063,1673,1673,1673,1673,0
20241106,182900,790248063,1673,1673,1673,1673,0
20241106,182800,790248063,1673,1673,1673,1673,0
20241106,182700,790248063,1673,1673,1673,1673,0
20241106,182600,790248063,1673,1673,1673,1673,0
20241106,182500,790248063,1673,1673,1673,1673,0
20241106,182400,790248063,1673,1673,1673,1673,0
20241106,182300,790248063,1673,1673,1673,1673,0
20241106,182200,790248063,1673,1673,1673,1673,0
20241106,182100,790248063,1673,1673,1673,1673,0
20241106,182000,790248063,1673,1673,1673,1673,0
20241106,181900,790248063,1673,1673,1673,1673,0
20241106,181800,790248063,1673,1673,1673,1673,0
20241106,181700,790248063,1673,1673,1673,1673,0
20241106,181600,790248063,1673,1673,1673,1673,0
20241106,181500,790248063,1673,1673,1673,1673,0
20241106,181400,790248063,1673,1673,1673,1673,0
20241106,181300,790248063,1673,1673,1673,1673,0
20241106,181200,790248063,1673,1673,1673,1673,7975
20241106,181100,790248063,1673,1673,1673,1673,0
20241106,181000,790248063,1673,1673,1673,1673,0
20241106,180900,790248063,1673,1673,1673,1673,0
20241106,180800,790248063,1673,1673,1673,1673,0
20241106,180700,790248063,1673,1673,1673,1673,0
20241106,180600,790248063,1673,1673,1673,1673,0
20241106,180500,790248063,1673,1673,1673,1673,0
20241106,180400,790248063,1673,1673,1673,1673,0
20241106,180300,790248063,1673,1673,1673,1673,0
20241106,180200,790248063,1673,1673,1673,1673,0
20241106,180100,790248063,1673,1673,1673,1673,0
20241106,180000,790248063,1673,1673,1673,1673,0
20241106,175900,790248063,1673,1673,1673,1673,0
20241106,175800,790248063,1673,1673,1673,1673,0
20241106,175700,790248063,1673,1673,1673,1673,0
20241106,175600,790248063,1673,1673,1673,1673,0
20241106,175500,790248063,1673,1673,1673,1673,0
20241106,175400,790248063,1673,1673,1673,1673,0
20241106,175300,790248063,1673,1673,1673,1673,0
20241106,175200,790248063,1673,1673,1673,1673,0
20241106,175100,790248063,1673,1673,1673,1673,0
20241106,175000,790248063,1673,1673,1673,1673,0
20241106,174900,790248063,1673,1673,1673,1673,0
20241106,174800,790248063,1673,1673,1673,1673,0
20241106,174700,790248063,1673,1673,1673,1673,0
20241106,174600,790248063,1673,1673,1673,1673,0
20241106,174500,790248063,1673,1673,1673,1673,0
20241106,174400,790248063,1673,1673,1673,1673,0
20241106,174300,790248063,1673,1673,1673,1673,0
20241106,174200,790248063,1673,1673,1673,1673,7975
20241106,174100,790248063,1673,1673,1673,1673,0
20241106,174000,790248063,1673,1673,1673,1673,0
20241106,173900,790248063,1673,1673,1673,1673,0
20241106,173800,790248063,1673,1673,1673,1673,0
20241106,173700,790248063,1673,1673,1673,1673,0
20241106,173600,790248063,1673,1673,1673,1673,0
20241106,173500,790248063,1673,1673,1673,1673,0
20241106,173400,790248063,1673,1673,1673,1673,0
20241106,173300,790248063,1673,1673,1673,1673,0
20241106,173200,790248063,1673,1673,1673,1673,0
20241106,173100,790248063,1673,1673,1673,1673,0
20241106,173000,790248063,1673,1673,1673,1673,0
20241106,172900,790248063,1673,1673,1673,1673,0
20241106,172800,790248063,1673,1673,1673,1673,0
20241106,172700,790248063,1673,1673,1673,1673,0
20241106,172600,790248063,1673,1673,1673,1673,0
20241106,172500,790248063,1673,1673,1673,1673,0
20241106,172400,790248063,1673,1673,1673,1673,0
20241106,172300,790248063,1673,1673,1673,1673,0
20241106,172200,790248063,1673,1673,1673,1673,0
20241106,172100,790248063,1673,1673,1673,1673,0
20241106,172000,790248063,1673,1673,1673,1673,0
20241106,171900,790248063,1673,1673,1673,1673,0
20241106,171800,790248063,1673,1673,1673,1673,0
20241106,171700,790248063,1673,1673,1673,1673,0
20241106,171600,790248063,1673,1673,1673,1673,0
20241106,171500,790248063,1673,1673,1673,1673,0
20241106,171400,790248063,1673,1673,1673,1673,0
20241106,171300,790248063,1673,1673,1673,1673,0
20241106,171200,790248063,1673,1673,1673,1673,7975
20241106,171100,790248063,1673,1673,1673,1673,0
20241106,171000,790248063,1673,1673,1673,1673,0
20241106,170900,790248063,1673,1673,1673,1673,0
20241106,170800,790248063,1673,1673,1673,1673,0
20241106,170700,790248063,1673,1673,1673,1673,0
20241106,170600,790248063,1673,1673,1673,1673,0
20241106,170500,790248063,1673,1673,1673,1673,0
20241106,170400,790248063,1673,1673,1673,1673,0
20241106,170300,790248063,1673,1673,1673,1673,0
20241106,170200,790248063,1673,1673,1673,1673,0
20241106,170100,790248063,1673,1673,1673,1673,0
20241106,170000,790248063,1673,1673,1673,1673,0
20241106,165900,790248063,1673,1673,1673,1673,0
20241106,165800,790248063,1673,1673,1673,1673,0
20241106,165700,790248063,1673,1673,1673,1673,0
20241106,165600,790248063,1673,1673,1673,1673,0
20241106,165500,790248063,1673,1673,1673,1673,0
20241106,165400,790248063,1673,1673,1673,1673,0
20241106,165300,790248063,1673,1673,1673,1673,0
20241106,165200,790248063,1673,1673,1673,1673,0
20241106,165100,790248063,1673,1673,1673,1673,0
20241106,165000,790248063,1673,1673,1673,1673,0
20241106,164900,790248063,1673,1673,1673,1673,0
20241106,164800,790248063,1673,1673,1673,1673,0
20241106,164700,790248063,1673,1673,1673,1673,0
20241106,164600,790248063,1673,1673,1673,1673,0
20241106,164500,790248063,1673,1673,1673,1673,0
20241106,164400,790248063,1673,1673,1673,1673,0
20241106,164300,790248063,1673,1673,1673,1673,0
20241106,164200,790248063,1673,1673,1673,1673,7975
20241106,164100,790248063,1673,1673,1673,1673,0
20241106,164000,790248063,1673,1673,1673,1673,0
20241106,163900,790248063,1673,1673,1673,1673,0
20241106,163800,790248063,1673,1673,1673,1673,0
20241106,163700,790248063,1673,1673,1673,1673,0
20241106,163600,790248063,1673,1673,1673,1673,0
20241106,163500,790248063,1673,1673,1673,1673,0
20241106,163400,790248063,1673,1673,1673,1673,0
20241106,163300,790248063,1673,1673,1673,1673,0
20241106,163200,790248063,1673,1673,1673,1673,0
20241106,163100,790248063,1673,1673,1673,1673,0
20241106,163000,790248063,1673,1673,1673,1673,0
20241106,162900,790248063,1673,1673,1673,1673,0
20241106,162800,790248063,1673,1673,1673,1673,0
20241106,162700,790248063,1673,1673,1673,1673,0
20241106,162600,790248063,1673,1673,1673,1673,0
20241106,162500,790248063,1673,1673,1673,1673,0
20241106,162400,790248063,1673,1673,1673,1673,0
20241106,162300,790248063,1673,1673,1673,1673,0
20241106,162200,790248063,1673,1673,1673,1673,0
20241106,162100,790248063,1673,1673,1673,1673,0
20241106,162000,790248063,1673,1673,1673,1673,0
20241106,161900,790248063,1673,1673,1673,1673,0
20241106,161800,790248063,1673,1673,1673,1673,0
20241106,161700,790248063,1673,1673,1673,1673,0
20241106,161600,790248063,1673,1673,1673,1673,0
20241106,161500,790248063,1673,1673,1673,1673,0
20241106,161400,790248063,1673,1673,1673,1673,0
20241106,161300,790248063,1673,1673,1673,1673,0
20241106,161200,790248063,1673,1673,1673,1673,7975
20241106,161100,790248063,1673,1673,1673,1673,0
20241106,161000,790248063,1673,1673,1673,1673,0
20241106,160900,790248063,1673,1673,1673,1673,0
20241106,160800,790248063,1673,1673,1673,1673,0
20241106,160700,790248063,1673,1673,1673,1673,0
20241106,160600,790248063,1673,1673,1673,1673,0
20241106,160500,790248063,1673,1673,1673,1673,0
20241106,160400,790248063,1673,1673,1673,1673,0
20241106,160300,790248063,1673,1673,1673,1673,0
20241106,160200,790248063,1673,1673,1673,1673,0
20241106,160100,790248063,1673,1673,1673,1673,0
20241106,160000,790248063,1673,1673,1673,1673,0
20241106,155900,790248063,1673,1673,1673,1673,0
20241106,155800,790248063,1673,1673,1673,1673,0
20241106,155700,790248063,1673,1673,1673,1673,0
20241106,155600,790248063,1673,1673,1673,1673,0
20241106,155500,790248063,1673,1673,1673,1673,0
20241106,155400,790248063,1673,1673,1673,1673,0
20241106,155300,790248063,1673,1673,1673,1673,0
20241106,155200,790248063,1673,1673,1673,1673,0
20241106,155100,790248063,1673,1673,1673,1673,0
20241106,155000,790248063,1673,1673,1673,1673,0
20241106,154900,790248063,1673,1673,1673,1673,0
20241106,154800,790248063,1673,1673,1673,1673,0
20241106,154700,790248063,1673,1673,1673,1673,0
20241106,154600,790248063,1673,1673,1673,1673,0
20241106,154500,790248063,1673,1673,1673,1673,0
20241106,154400,790248063,1673,1673,1673,1673,0
20241106,154300,790248063,1673,1673,1673,1673,0
20241106,154200,790248063,1673,1673,1673,1673,7975
20241106,154100,790248063,1673,1673,1673,1673,0
20241106,154000,790248063,1673,1673,1673,1673,0
20241106,153900,790248063,1673,1673,1673,1673,0
20241106,153800,790248063,1673,1673,1673,1673,0
20241106,153700,790248063,1673,1673,1673,1673,0
20241106,153600,790248063,1673,1673,1673,1673,0
20241106,153500,790248063,1673,1673,1673,1673,0
20241106,153400,790248063,1673,1673,1673,1673,0
20241106,153300,790248063,1673,1673,1673,1673,0
20241106,153200,790248063,1673,1673,1673,1673,0
20241106,153100,790248063,1673,1673,1673,1673,0
20241106,153000,790248063,1673,1673,1673,1673,7975
20241106,152900,776905888,1683,1683,1683,1683,0
20241106,152800,776905888,1683,1683,1683,1683,0
20241106,152700,776905888,1683,1683,1683,1683,0
20241106,152600,776905888,1683,1683,1683,1683,0
20241106,152500,776905888,1683,1683,1683,1683,0
20241106,152400,776905888,1683,1683,1683,1683,0
20241106,152300,776905888,1683,1683,1683,1683,0
20241106,152200,776905888,1683,1683,1683,1683,0
20241106,152100,776905888,1683,1683,1683,1683,0
20241106,152000,776905888,1683,1683,1683,1683,0
20241106,151900,776905888,1683,1679,1683,1678,576
20241106,151800,775938195,1678,1679,1680,1678,400
20241106,151700,775266837,1681,1681,1681,1679,16022
20241106,151600,748363636,1681,1680,1681,1680,870
20241106,151500,746902026,1682,1680,1682,1680,2
20241106,151400,746898664,1682,1681,1682,1680,1267
20241106,151300,744769146,1681,1681,1681,1681,158
20241106,151200,744503548,1681,1683,1683,1681,644
20241106,151100,743420864,1683,1681,1683,1681,518
20241106,151000,742549870,1683,1683,1683,1683,0
20241106,150900,742549870,1683,1683,1683,1683,1
20241106,150800,742548187,1681,1681,1683,1681,1763
20241106,150700,739584380,1683,1683,1683,1683,0
20241106,150600,739584380,1683,1683,1683,1681,262
20241106,150500,739143634,1683,1683,1683,1683,246
20241106,150400,738729616,1683,1682,1683,1682,767
20241106,150300,737439485,1683,1683,1683,1683,23
20241106,150200,737400776,1683,1683,1683,1683,0
20241106,150100,737400776,1683,1683,1683,1683,91
20241106,150000,737247623,1683,1683,1683,1683,109
20241106,145900,737064176,1683,1683,1683,1683,300
20241106,145800,736559276,1683,1683,1683,1683,59
20241106,145700,736459979,1680,1680,1680,1680,101
20241106,145600,736290299,1683,1683,1683,1683,137
20241106,145500,736059728,1680,1680,1680,1680,200
20241106,145400,735723728,1685,1685,1685,1685,0
20241106,145300,735723728,1685,1685,1685,1685,12
20241106,145200,735703508,1685,1685,1685,1685,108
20241106,145100,735521528,1682,1682,1682,1682,1483
20241106,145000,733027122,1682,1682,1682,1682,100
20241106,144900,732858922,1682,1682,1682,1682,7
20241106,144800,732847148,1682,1682,1682,1682,2573
20241106,144700,728519362,1682,1679,1682,1679,3121
20241106,144600,723278680,1679,1682,1682,1679,2501
20241106,144500,719077998,1679,1680,1680,1679,1816
20241106,144400,716028829,1680,1685,1685,1680,42
20241106,144300,715958254,1680,1680,1680,1680,0
20241106,144200,715958254,1680,1680,1685,1680,69
20241106,144100,715842294,1679,1679,1685,1679,224
20241106,144000,715466192,1685,1679,1685,1679,2851
20241106,143900,710677044,1679,1670,1679,1670,31
20241106,143800,710625265,1679,1670,1679,1670,5
20241106,143700,710616906,1679,1670,1679,1670,12
20241106,143600,710596848,1679,1670,1679,1670,17
20241106,143500,710568440,1670,1670,1679,1670,14
20241106,143400,710545051,1679,1671,1679,1670,2061
20241106,143300,707097624,1670,1670,1680,1670,342
20241106,143200,706526474,1682,1682,1682,1682,0
20241106,143100,706526474,1682,1680,1682,1669,9172
20241106,143000,691189827,1682,1682,1682,1682,0
20241106,142900,691189827,1682,1685,1685,1682,1975
20241106,142800,687867871,1684,1684,1684,1684,499
20241106,142700,687027555,1680,1684,1684,1680,11
20241106,142600,687009071,1683,1680,1683,1679,1419
20241106,142500,684624870,1678,1677,1678,1677,1195
20241106,142400,682619920,1677,1677,1677,1677,0
20241106,142300,682619920,1677,1677,1677,1677,60
20241106,142200,682519300,1678,1678,1678,1678,13
20241106,142100,682497486,1680,1680,1680,1680,1
20241106,142000,682495806,1678,1678,1678,1678,0
20241106,141900,682495806,1678,1678,1678,1678,100
20241106,141800,682328006,1678,1678,1678,1678,499
20241106,141700,681490684,1678,1680,1680,1678,1271
20241106,141600,679355407,1680,1680,1680,1679,1833
20241106,141500,676275969,1681,1680,1681,1680,1000
20241106,141400,674595469,1683,1683,1683,1683,0
20241106,141300,674595469,1683,1683,1683,1683,623
20241106,141200,673546960,1682,1680,1682,1680,1346
20241106,141100,671285082,1680,1680,1680,1680,500
20241106,141000,670445082,1680,1680,1680,1680,71
20241106,140900,670325802,1679,1676,1679,1676,9941
20241106,140800,653655595,1677,1676,1677,1676,2323
20241106,140700,649762032,1677,1677,1677,1677,0
20241106,140600,649762032,1677,1678,1678,1677,160
20241106,140500,649493638,1677,1677,1677,1677,700
20241106,140400,648319738,1678,1678,1678,1678,0
20241106,140300,648319738,1678,1678,1678,1678,0
20241106,140200,648319738,1678,1678,1678,1678,0
20241106,140100,648319738,1678,1678,1678,1678,1
20241106,140000,648318060,1671,1677,1677,1671,95
20241106,135900,648158905,1678,1678,1678,1678,1
20241106,135800,648157227,1677,1677,1677,1677,700
20241106,135700,646983327,1677,1677,1677,1677,0
20241106,135600,646983327,1677,1675,1677,1675,1086
20241106,135500,645162367,1677,1677,1677,1677,0
20241106,135400,645162367,1677,1677,1677,1677,84
20241106,135300,645021499,1677,1677,1677,1677,10
20241106,135200,645004729,1677,1677,1677,1677,0
20241106,135100,645004729,1677,1675,1677,1675,809
20241106,135000,643648857,1676,1676,1676,1676,0
20241106,134900,643648857,1676,1676,1676,1676,104
20241106,134800,643474553,1676,1676,1676,1676,0
20241106,134700,643474553,1676,1676,1676,1676,0
20241106,134600,643474553,1676,1670,1676,1670,401
20241106,134500,642804877,1676,1670,1676,1670,257
20241106,134400,642375681,1670,1670,1670,1670,1
20241106,134300,642374011,1670,1670,1670,1668,173
20241106,134200,642085341,1668,1668,1668,1668,0
20241106,134100,642085341,1668,1668,1668,1668,13
20241106,134000,642063657,1669,1669,1669,1669,15
20241106,133900,642038622,1670,1670,1670,1669,14
20241106,133800,642015244,1669,1671,1671,1669,2744
20241106,133700,637434150,1671,1671,1671,1671,171
20241106,133600,637148409,1676,1676,1676,1676,1
20241106,133500,637146733,1671,1671,1671,1671,665
20241106,133400,636035518,1676,1670,1676,1670,251
20241106,133300,635616342,1670,1670,1670,1670,500
20241106,133200,634781342,1670,1673,1673,1670,215
20241106,133100,634422229,1670,1672,1672,1670,400
20241106,133000,633753951,1673,1672,1673,1672,71
20241106,132900,633635238,1672,1672,1672,1672,317
20241106,132800,633105214,1672,1673,1673,1672,292
20241106,132700,632616735,1673,1675,1675,1673,1075
20241106,132600,630817229,1676,1676,1676,1676,100
20241106,132500,630649629,1676,1676,1676,1676,100
20241106,132400,630482029,1674,1674,1674,1674,1
20241106,132300,630480355,1673,1673,1673,1673,6
20241106,132200,630470317,1675,1675,1675,1675,1350
20241106,132100,628209067,1675,1675,1675,1675,1
20241106,132000,628207392,1674,1674,1674,1674,0
20241106,131900,628207392,1674,1674,1674,1674,51
20241106,131800,628122018,1675,1675,1675,1675,0
20241106,131700,628122018,1675,1676,1676,1675,133
20241106,131600,627899240,1676,1676,1676,1676,166
20241106,131500,627621024,1678,1677,1678,1677,103
20241106,131400,627448289,1677,1677,1677,1677,6
20241106,131300,627438227,1678,1677,1678,1677,893
20241106,131200,625940316,1676,1672,1676,1672,3304
20241106,131100,620408284,1672,1672,1672,1670,7311
20241106,131000,608196030,1672,1673,1673,1672,185
20241106,130900,607886596,1673,1673,1673,1673,0
20241106,130800,607886596,1673,1673,1673,1673,103
20241106,130700,607714277,1673,1673,1673,1673,243
20241106,130600,607307738,1673,1673,1673,1673,0
20241106,130500,607307738,1673,1673,1673,1673,0
20241106,130400,607307738,1673,1672,1673,1672,71
20241106,130300,607189025,1672,1673,1673,1672,2423
20241106,130200,603135922,1677,1677,1677,1674,1887
20241106,130100,599974640,1677,1677,1677,1677,56
20241106,130000,599880728,1677,1677,1677,1677,0
20241106,125900,599880728,1677,1677,1678,1677,372
20241106,125800,599256864,1678,1678,1678,1678,0
20241106,125700,599256864,1678,1679,1679,1678,110
20241106,125600,599072184,1683,1683,1683,1680,306
20241106,125500,598557666,1683,1683,1683,1683,0
20241106,125400,598557666,1683,1683,1683,1683,1001
20241106,125300,596872983,1683,1683,1683,1683,110
20241106,125200,596687853,1683,1681,1683,1681,339
20241106,125100,596117772,1683,1683,1683,1683,50
20241106,125000,596033622,1683,1683,1683,1683,691
20241106,124900,594870669,1683,1690,1690,1683,301
20241106,124800,594361986,1690,1690,1690,1690,0
20241106,124700,594361986,1690,1690,1690,1690,0
20241106,124600,594361986,1690,1690,1690,1690,50
20241106,124500,594277486,1681,1690,1690,1681,463
20241106,124400,593495886,1690,1690,1690,1690,0
20241106,124300,593495886,1690,1689,1690,1689,300
20241106,124200,592989045,1690,1690,1690,1690,0
20241106,124100,592989045,1690,1690,1690,1690,0
20241106,124000,592989045,1690,1690,1690,1690,100
20241106,123900,592820045,1690,1685,1690,1685,500
20241106,123800,591976645,1686,1686,1686,1686,100
20241106,123700,591808045,1686,1670,1686,1669,1500
20241106,123600,589287985,1678,1670,1678,1670,1827
20241106,123500,586227287,1678,1670,1678,1670,801
20241106,123400,584889609,1678,1678,1678,1678,1
20241106,123300,584887931,1670,1670,1670,1670,0
20241106,123200,584887931,1670,1670,1670,1670,0
20241106,123100,584887931,1670,1671,1671,1670,1456
20241106,123000,582455511,1672,1680,1680,1672,6639
20241106,122900,571329160,1680,1683,1683,1680,573
20241106,122800,570365934,1684,1687,1687,1684,704
20241106,122700,569178897,1688,1691,1691,1688,8152
20241106,122600,555399741,1692,1693,1693,1692,690
20241106,122500,554232103,1693,1696,1696,1693,1066
20241106,122400,552426851,1696,1696,1696,1696,2
20241106,122300,552423459,1698,1698,1698,1698,0
20241106,122200,552423459,1698,1698,1698,1698,20
20241106,122100,552389499,1698,1698,1698,1698,0
20241106,122000,552389499,1698,1698,1698,1697,41
20241106,121900,552319901,1698,1694,1698,1692,902
20241106,121800,550792733,1700,1700,1700,1700,10
20241106,121700,550775733,1700,1700,1700,1700,131
20241106,121600,550553033,1700,1700,1700,1700,0
20241106,121500,550553033,1700,1700,1700,1700,0
20241106,121400,550553033,1700,1700,1700,1700,1
20241106,121300,550551333,1695,1695,1695,1695,230
20241106,121200,550161483,1700,1700,1700,1696,22
20241106,121100,550124163,1696,1697,1697,1696,40
20241106,121000,550056303,1700,1700,1700,1696,10
20241106,120900,550039307,1692,1693,1693,1692,3219
20241106,120800,544592757,1694,1699,1699,1694,699
20241106,120700,543407270,1700,1702,1703,1699,8881
20241106,120600,528310489,1711,1703,1711,1701,6547
20241106,120500,517170555,1711,1704,1711,1704,746
20241106,120400,515899357,1711,1705,1711,1705,5
20241106,120300,515890814,1711,1712,1712,1706,147
20241106,120200,515639866,1708,1709,1709,1708,4
20241106,120100,515633032,1706,1712,1712,1706,3
20241106,120000,515627907,1704,1712,1712,1704,139
20241106,115900,515390499,1703,1703,1703,1703,0
20241106,115800,515390499,1703,1708,1712,1703,2198
20241106,115700,511642620,1706,1707,1707,1706,1115
20241106,115600,509739317,1708,1707,1708,1707,923
20241106,115500,508163749,1707,1707,1707,1707,74
20241106,115400,508037431,1707,1707,1707,1707,30
20241106,115300,507986221,1707,1708,1708,1707,31
20241106,115200,507933283,1708,1708,1708,1708,1
20241106,115100,507931575,1708,1712,1712,1705,4959
20241106,115000,499464880,1712,1712,1712,1712,1
20241106,114900,499463168,1708,1708,1708,1708,0
20241106,114800,499463168,1708,1708,1708,1708,10
20241106,114700,499446088,1708,1708,1708,1708,0
20241106,114600,499446088,1708,1712,1712,1708,1252
20241106,114500,497306678,1712,1712,1712,1712,0
20241106,114400,497306678,1712,1710,1712,1710,1510
20241106,114300,494724558,1712,1712,1712,1712,160
20241106,114200,494450638,1712,1712,1712,1712,3000
20241106,114100,489314638,1710,1710,1710,1710,1
20241106,114000,489312928,1710,1710,1710,1710,200
20241106,113900,488970928,1710,1711,1712,1710,4825
20241106,113800,480718307,1712,1712,1718,1711,4010
20241106,113700,473853757,1712,1715,1715,1712,5076
20241106,113600,465156744,1715,1714,1715,1714,560
20241106,113500,464196884,1714,1719,1719,1714,3227
20241106,113400,458655856,1719,1720,1720,1719,1053
20241106,113300,456845657,1720,1720,1720,1720,3031
20241106,113200,451632337,1724,1724,1724,1724,0
20241106,113100,451632337,1724,1724,1724,1724,826
20241106,113000,450208313,1723,1723,1724,1723,6801
20241106,112900,438490177,1724,1724,1724,1724,0
20241106,112800,438490177,1724,1724,1724,1724,10
20241106,112700,438472937,1725,1724,1725,1723,381
20241106,112600,437816036,1723,1722,1723,1722,775
20241106,112500,436480729,1723,1723,1723,1723,1
20241106,112400,436479006,1719,1720,1720,1719,1500
20241106,112300,433899732,1723,1723,1723,1723,25
20241106,112200,433856657,1723,1720,1723,1720,134
20241106,112100,433625826,1723,1723,1723,1723,5
20241106,112000,433617211,1724,1724,1724,1724,0
20241106,111900,433617211,1724,1724,1724,1724,1
20241106,111800,433615487,1719,1720,1720,1719,1500
20241106,111700,431036515,1725,1725,1725,1725,0
20241106,111600,431036515,1725,1725,1725,1721,2259
20241106,111500,427146764,1723,1723,1723,1723,0
20241106,111400,427146764,1723,1723,1723,1723,1
20241106,111300,427145041,1725,1725,1725,1725,0
20241106,111200,427145041,1725,1725,1725,1725,0
20241106,111100,427145041,1725,1725,1725,1725,0
20241106,111000,427145041,1725,1725,1725,1725,0
20241106,110900,427145041,1725,1725,1725,1725,0
20241106,110800,427145041,1725,1725,1725,1725,890
20241106,110700,425609791,1727,1727,1727,1727,22
20241106,110600,425571797,1726,1726,1726,1726,0
20241106,110500,425571797,1726,1726,1726,1726,128
20241106,110400,425350869,1726,1726,1726,1726,0
20241106,110300,425350869,1726,1726,1726,1726,0
20241106,110200,425350869,1726,1726,1726,1726,0
20241106,110100,425350869,1726,1726,1726,1726,0
20241106,110000,425350869,1726,1726,1726,1726,297
20241106,105900,424838247,1721,1721,1721,1721,1000
20241106,105800,423117247,1725,1725,1725,1725,78
20241106,105700,422982697,1724,1722,1724,1722,569
20241106,105600,422002487,1722,1722,1722,1722,3
20241106,105500,421997321,1724,1724,1724,1724,1902
20241106,105400,418718273,1725,1725,1725,1725,0
20241106,105300,418718273,1725,1724,1725,1724,1690
20241106,105200,415803183,1725,1724,1725,1724,403
20241106,105100,415108108,1724,1724,1724,1724,0
20241106,105000,415108108,1724,1724,1724,1724,0
20241106,104900,415108108,1724,1725,1725,1724,736
20241106,104800,413839080,1724,1724,1724,1724,391
20241106,104700,413164996,1721,1721,1721,1721,0
20241106,104600,413164996,1721,1721,1721,1721,400
20241106,104500,412476596,1722,1722,1722,1722,0
20241106,104400,412476596,1722,1722,1722,1722,0
20241106,104300,412476596,1722,1722,1722,1722,1000
20241106,104200,410754596,1722,1723,1723,1722,1100
20241106,104100,408860229,1722,1722,1722,1722,0
20241106,104000,408860229,1722,1725,1725,1722,1318
20241106,103900,406588812,1725,1725,1725,1725,0
20241106,103800,406588812,1725,1725,1725,1725,136
20241106,103700,406354212,1725,1725,1725,1725,71
20241106,103600,406231737,1725,1725,1725,1722,321
20241106,103500,405678646,1725,1726,1726,1725,1755
20241106,103400,402651221,1726,1726,1726,1726,100
20241106,103300,402478621,1725,1725,1725,1725,100
20241106,103200,402306121,1726,1727,1727,1726,608
20241106,103100,401256603,1727,1727,1727,1727,13
20241106,103000,401234152,1726,1727,1727,1725,826
20241106,102900,399808418,1728,1728,1728,1728,367
20241106,102800,399174242,1729,1730,1730,1729,919
20241106,102700,397584432,1730,1731,1731,1730,1130
20241106,102600,395628891,1731,1732,1732,1731,1755
20241106,102500,392589338,1733,1733,1733,1733,1221
20241106,102400,390473345,1734,1734,1734,1734,274
20241106,102300,389998229,1735,1735,1735,1735,1400
20241106,102200,387569229,1735,1732,1735,1732,9556
20241106,102100,371011452,1732,1731,1732,1731,5254
20241106,102000,361911778,1732,1732,1732,1732,0
20241106,101900,361911778,1732,1732,1732,1732,0
20241106,101800,361911778,1732,1732,1732,1732,10
20241106,101700,361894458,1732,1732,1732,1732,5
20241106,101600,361885798,1732,1727,1732,1727,17318
20241106,101500,331917967,1727,1724,1727,1724,120
20241106,101400,331710907,1726,1726,1726,1726,718
20241106,101300,330471639,1727,1727,1727,1727,14
20241106,101200,330447461,1727,1727,1727,1727,375
20241106,101100,329799836,1727,1727,1727,1727,0
20241106,101000,329799836,1727,1727,1727,1727,500
20241106,100900,328936336,1727,1726,1727,1726,297
20241106,100800,328423489,1726,1729,1729,1726,1461
20241106,100700,325897441,1729,1729,1730,1728,3914
20241106,100600,319130118,1729,1729,1729,1729,972
20241106,100500,317449530,1729,1726,1730,1726,3407
20241106,100400,311560143,1723,1724,1724,1723,50
20241106,100300,311473983,1726,1727,1728,1726,901
20241106,100200,309917636,1724,1728,1728,1724,1481
20241106,100100,307362398,1728,1725,1728,1724,1841
20241106,100000,304184836,1724,1722,1724,1722,1459
20241106,095900,301670238,1721,1718,1721,1716,3503
20241106,095800,295656223,1721,1721,1721,1721,0
20241106,095700,295656223,1721,1721,1721,1721,676
20241106,095600,294492827,1719,1722,1722,1719,831
20241106,095500,293064332,1716,1716,1716,1716,1
20241106,095400,293062616,1716,1719,1721,1716,2800
20241106,095300,288254429,1718,1716,1718,1716,918
20241106,095200,286677561,1716,1716,1716,1716,58
20241106,095100,286578033,1714,1715,1718,1714,725
20241106,095000,285334886,1715,1711,1715,1711,2247
20241106,094900,281489070,1711,1715,1715,1711,2378
20241106,094800,277414597,1715,1721,1721,1715,5951
20241106,094700,267189703,1721,1724,1725,1721,1576
20241106,094600,264473840,1724,1723,1725,1723,1864
20241106,094500,261259973,1723,1717,1723,1717,2339
20241106,094400,257237863,1716,1716,1716,1716,872
20241106,094300,255741511,1717,1717,1717,1717,20
20241106,094200,255707171,1716,1715,1716,1715,550
20241106,094100,254763721,1715,1715,1715,1715,11
20241106,094000,254744856,1713,1713,1713,1713,200
20241106,093900,254402256,1712,1712,1712,1712,239
20241106,093800,253993088,1712,1712,1712,1712,30
20241106,093700,253941728,1711,1710,1712,1710,1535
20241106,093600,251315471,1710,1709,1710,1709,499
20241106,093500,250462519,1708,1708,1708,1708,288
20241106,093400,249970615,1708,1708,1708,1708,2489
20241106,093300,245719403,1709,1709,1709,1709,471
20241106,093200,244914464,1709,1709,1709,1709,1515
20241106,093100,242325329,1710,1712,1712,1710,4161
20241106,093000,235208715,1712,1712,1712,1712,72
20241106,092900,235085451,1711,1711,1711,1711,285
20241106,092800,234597816,1711,1711,1712,1711,186
20241106,092700,234279551,1712,1712,1712,1712,430
20241106,092600,233543391,1713,1722,1722,1713,11093
20241106,092500,214524053,1722,1718,1722,1716,8920
20241106,092400,199192543,1718,1713,1718,1713,2627
20241106,092300,194685954,1713,1710,1713,1710,936
20241106,092200,193084850,1710,1710,1713,1710,762
20241106,092100,191781827,1710,1709,1710,1709,3086
20241106,092000,186506031,1709,1714,1714,1709,4630
20241106,091900,178577718,1714,1716,1716,1714,2641
20241106,091800,174047406,1716,1718,1718,1716,4673
20241106,091700,166027240,1718,1723,1723,1718,9980
20241106,091600,148859546,1722,1721,1724,1720,3186
20241106,091500,143375811,1723,1727,1728,1720,12732
20241106,091400,121413755,1728,1724,1728,1724,8271
20241106,091300,107132084,1724,1730,1732,1724,22667
20241106,091200,67958773,1730,1707,1730,1707,21039
20241106,091100,31717632,1709,1708,1709,1708,3297
20241106,091000,26086046,1708,1705,1708,1705,2782
20241106,090900,21340331,1706,1705,1706,1705,1955
20241106,090800,18006151,1705,1705,1705,1705,819
20241106,090700,16609756,1706,1695,1706,1695,3196
20241106,090600,11181563,1695,1692,1695,1692,903
20241106,090500,9650984,1690,1690,1690,1690,0
20241106,090400,9650984,1690,1690,1690,1690,347
20241106,090300,9064554,1690,1691,1691,1690,692
20241106,090200,7895068,1691,1691,1691,1691,1767
20241106,090100,4907071,1692,1692,1692,1692,0
20241106,090000,4907071,1692,1682,1692,1682,2909