stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241112,204100,733990377,1470,1470,1470,1470,8230
20241112,204000,733990377,1470,1470,1470,1470,0
20241112,203900,733990377,1470,1470,1470,1470,0
20241112,203800,733990377,1470,1470,1470,1470,0
20241112,203700,733990377,1470,1470,1470,1470,0
20241112,203600,733990377,1470,1470,1470,1470,0
20241112,203500,733990377,1470,1470,1470,1470,0
20241112,203400,733990377,1470,1470,1470,1470,0
20241112,203300,733990377,1470,1470,1470,1470,0
20241112,203200,733990377,1470,1470,1470,1470,0
20241112,203100,733990377,1470,1470,1470,1470,0
20241112,203000,733990377,1470,1470,1470,1470,0
20241112,202900,733990377,1470,1470,1470,1470,0
20241112,202800,733990377,1470,1470,1470,1470,0
20241112,202700,733990377,1470,1470,1470,1470,0
20241112,202600,733990377,1470,1470,1470,1470,0
20241112,202500,733990377,1470,1470,1470,1470,0
20241112,202400,733990377,1470,1470,1470,1470,0
20241112,202300,733990377,1470,1470,1470,1470,0
20241112,202200,733990377,1470,1470,1470,1470,0
20241112,202100,733990377,1470,1470,1470,1470,0
20241112,202000,733990377,1470,1470,1470,1470,0
20241112,201900,733990377,1470,1470,1470,1470,0
20241112,201800,733990377,1470,1470,1470,1470,0
20241112,201700,733990377,1470,1470,1470,1470,0
20241112,201600,733990377,1470,1470,1470,1470,0
20241112,201500,733990377,1470,1470,1470,1470,0
20241112,201400,733990377,1470,1470,1470,1470,0
20241112,201300,733990377,1470,1470,1470,1470,0
20241112,201200,733990377,1470,1470,1470,1470,0
20241112,201100,733990377,1470,1470,1470,1470,8230
20241112,201000,733990377,1470,1470,1470,1470,0
20241112,200900,733990377,1470,1470,1470,1470,0
20241112,200800,733990377,1470,1470,1470,1470,0
20241112,200700,733990377,1470,1470,1470,1470,0
20241112,200600,733990377,1470,1470,1470,1470,0
20241112,200500,733990377,1470,1470,1470,1470,0
20241112,200400,733990377,1470,1470,1470,1470,0
20241112,200300,733990377,1470,1470,1470,1470,0
20241112,200200,733990377,1470,1470,1470,1470,0
20241112,200100,733990377,1470,1470,1470,1470,0
20241112,200000,733990377,1470,1470,1470,1470,0
20241112,195900,733990377,1470,1470,1470,1470,0
20241112,195800,733990377,1470,1470,1470,1470,0
20241112,195700,733990377,1470,1470,1470,1470,0
20241112,195600,733990377,1470,1470,1470,1470,0
20241112,195500,733990377,1470,1470,1470,1470,0
20241112,195400,733990377,1470,1470,1470,1470,0
20241112,195300,733990377,1470,1470,1470,1470,0
20241112,195200,733990377,1470,1470,1470,1470,0
20241112,195100,733990377,1470,1470,1470,1470,0
20241112,195000,733990377,1470,1470,1470,1470,0
20241112,194900,733990377,1470,1470,1470,1470,0
20241112,194800,733990377,1470,1470,1470,1470,0
20241112,194700,733990377,1470,1470,1470,1470,0
20241112,194600,733990377,1470,1470,1470,1470,0
20241112,194500,733990377,1470,1470,1470,1470,0
20241112,194400,733990377,1470,1470,1470,1470,0
20241112,194300,733990377,1470,1470,1470,1470,0
20241112,194200,733990377,1470,1470,1470,1470,0
20241112,194100,733990377,1470,1470,1470,1470,8230
20241112,194000,733990377,1470,1470,1470,1470,0
20241112,193900,733990377,1470,1470,1470,1470,0
20241112,193800,733990377,1470,1470,1470,1470,0
20241112,193700,733990377,1470,1470,1470,1470,0
20241112,193600,733990377,1470,1470,1470,1470,0
20241112,193500,733990377,1470,1470,1470,1470,0
20241112,193400,733990377,1470,1470,1470,1470,0
20241112,193300,733990377,1470,1470,1470,1470,0
20241112,193200,733990377,1470,1470,1470,1470,0
20241112,193100,733990377,1470,1470,1470,1470,0
20241112,193000,733990377,1470,1470,1470,1470,0
20241112,192900,733990377,1470,1470,1470,1470,0
20241112,192800,733990377,1470,1470,1470,1470,0
20241112,192700,733990377,1470,1470,1470,1470,0
20241112,192600,733990377,1470,1470,1470,1470,0
20241112,192500,733990377,1470,1470,1470,1470,0
20241112,192400,733990377,1470,1470,1470,1470,0
20241112,192300,733990377,1470,1470,1470,1470,0
20241112,192200,733990377,1470,1470,1470,1470,0
20241112,192100,733990377,1470,1470,1470,1470,0
20241112,192000,733990377,1470,1470,1470,1470,0
20241112,191900,733990377,1470,1470,1470,1470,0
20241112,191800,733990377,1470,1470,1470,1470,0
20241112,191700,733990377,1470,1470,1470,1470,0
20241112,191600,733990377,1470,1470,1470,1470,0
20241112,191500,733990377,1470,1470,1470,1470,0
20241112,191400,733990377,1470,1470,1470,1470,0
20241112,191300,733990377,1470,1470,1470,1470,0
20241112,191200,733990377,1470,1470,1470,1470,0
20241112,191100,733990377,1470,1470,1470,1470,8230
20241112,191000,733990377,1470,1470,1470,1470,0
20241112,190900,733990377,1470,1470,1470,1470,0
20241112,190800,733990377,1470,1470,1470,1470,0
20241112,190700,733990377,1470,1470,1470,1470,0
20241112,190600,733990377,1470,1470,1470,1470,0
20241112,190500,733990377,1470,1470,1470,1470,0
20241112,190400,733990377,1470,1470,1470,1470,0
20241112,190300,733990377,1470,1470,1470,1470,0
20241112,190200,733990377,1470,1470,1470,1470,0
20241112,190100,733990377,1470,1470,1470,1470,0
20241112,190000,733990377,1470,1470,1470,1470,0
20241112,185900,733990377,1470,1470,1470,1470,0
20241112,185800,733990377,1470,1470,1470,1470,0
20241112,185700,733990377,1470,1470,1470,1470,0
20241112,185600,733990377,1470,1470,1470,1470,0
20241112,185500,733990377,1470,1470,1470,1470,0
20241112,185400,733990377,1470,1470,1470,1470,0
20241112,185300,733990377,1470,1470,1470,1470,0
20241112,185200,733990377,1470,1470,1470,1470,0
20241112,185100,733990377,1470,1470,1470,1470,0
20241112,185000,733990377,1470,1470,1470,1470,0
20241112,184900,733990377,1470,1470,1470,1470,0
20241112,184800,733990377,1470,1470,1470,1470,0
20241112,184700,733990377,1470,1470,1470,1470,0
20241112,184600,733990377,1470,1470,1470,1470,0
20241112,184500,733990377,1470,1470,1470,1470,0
20241112,184400,733990377,1470,1470,1470,1470,0
20241112,184300,733990377,1470,1470,1470,1470,0
20241112,184200,733990377,1470,1470,1470,1470,0
20241112,184100,733990377,1470,1470,1470,1470,8230
20241112,184000,733990377,1470,1470,1470,1470,0
20241112,183900,733990377,1470,1470,1470,1470,0
20241112,183800,733990377,1470,1470,1470,1470,0
20241112,183700,733990377,1470,1470,1470,1470,0
20241112,183600,733990377,1470,1470,1470,1470,0
20241112,183500,733990377,1470,1470,1470,1470,0
20241112,183400,733990377,1470,1470,1470,1470,0
20241112,183300,733990377,1470,1470,1470,1470,0
20241112,183200,733990377,1470,1470,1470,1470,0
20241112,183100,733990377,1470,1470,1470,1470,0
20241112,183000,733990377,1470,1470,1470,1470,0
20241112,182900,733990377,1470,1470,1470,1470,0
20241112,182800,733990377,1470,1470,1470,1470,0
20241112,182700,733990377,1470,1470,1470,1470,0
20241112,182600,733990377,1470,1470,1470,1470,0
20241112,182500,733990377,1470,1470,1470,1470,0
20241112,182400,733990377,1470,1470,1470,1470,0
20241112,182300,733990377,1470,1470,1470,1470,0
20241112,182200,733990377,1470,1470,1470,1470,0
20241112,182100,733990377,1470,1470,1470,1470,0
20241112,182000,733990377,1470,1470,1470,1470,0
20241112,181900,733990377,1470,1470,1470,1470,0
20241112,181800,733990377,1470,1470,1470,1470,0
20241112,181700,733990377,1470,1470,1470,1470,0
20241112,181600,733990377,1470,1470,1470,1470,0
20241112,181500,733990377,1470,1470,1470,1470,0
20241112,181400,733990377,1470,1470,1470,1470,0
20241112,181300,733990377,1470,1470,1470,1470,0
20241112,181200,733990377,1470,1470,1470,1470,0
20241112,181100,733990377,1470,1470,1470,1470,8230
20241112,181000,733990377,1470,1470,1470,1470,0
20241112,180900,733990377,1470,1470,1470,1470,0
20241112,180800,733990377,1470,1470,1470,1470,0
20241112,180700,733990377,1470,1470,1470,1470,0
20241112,180600,733990377,1470,1470,1470,1470,0
20241112,180500,733990377,1470,1470,1470,1470,0
20241112,180400,733990377,1470,1470,1470,1470,0
20241112,180300,733990377,1470,1470,1470,1470,0
20241112,180200,733990377,1470,1470,1470,1470,0
20241112,180100,733990377,1470,1470,1470,1470,0
20241112,180000,733990377,1470,1470,1470,1470,0
20241112,175900,733990377,1470,1470,1470,1470,0
20241112,175800,733990377,1470,1470,1470,1470,0
20241112,175700,733990377,1470,1470,1470,1470,0
20241112,175600,733990377,1470,1470,1470,1470,0
20241112,175500,733990377,1470,1470,1470,1470,0
20241112,175400,733990377,1470,1470,1470,1470,0
20241112,175300,733990377,1470,1470,1470,1470,0
20241112,175200,733990377,1470,1470,1470,1470,0
20241112,175100,733990377,1470,1470,1470,1470,0
20241112,175000,733990377,1470,1470,1470,1470,0
20241112,174900,733990377,1470,1470,1470,1470,0
20241112,174800,733990377,1470,1470,1470,1470,0
20241112,174700,733990377,1470,1470,1470,1470,0
20241112,174600,733990377,1470,1470,1470,1470,0
20241112,174500,733990377,1470,1470,1470,1470,0
20241112,174400,733990377,1470,1470,1470,1470,0
20241112,174300,733990377,1470,1470,1470,1470,0
20241112,174200,733990377,1470,1470,1470,1470,0
20241112,174100,733990377,1470,1470,1470,1470,8230
20241112,174000,733990377,1470,1470,1470,1470,0
20241112,173900,733990377,1470,1470,1470,1470,0
20241112,173800,733990377,1470,1470,1470,1470,0
20241112,173700,733990377,1470,1470,1470,1470,0
20241112,173600,733990377,1470,1470,1470,1470,0
20241112,173500,733990377,1470,1470,1470,1470,0
20241112,173400,733990377,1470,1470,1470,1470,0
20241112,173300,733990377,1470,1470,1470,1470,0
20241112,173200,733990377,1470,1470,1470,1470,0
20241112,173100,733990377,1470,1470,1470,1470,0
20241112,173000,733990377,1470,1470,1470,1470,0
20241112,172900,733990377,1470,1470,1470,1470,0
20241112,172800,733990377,1470,1470,1470,1470,0
20241112,172700,733990377,1470,1470,1470,1470,0
20241112,172600,733990377,1470,1470,1470,1470,0
20241112,172500,733990377,1470,1470,1470,1470,0
20241112,172400,733990377,1470,1470,1470,1470,0
20241112,172300,733990377,1470,1470,1470,1470,0
20241112,172200,733990377,1470,1470,1470,1470,0
20241112,172100,733990377,1470,1470,1470,1470,0
20241112,172000,733990377,1470,1470,1470,1470,0
20241112,171900,733990377,1470,1470,1470,1470,0
20241112,171800,733990377,1470,1470,1470,1470,0
20241112,171700,733990377,1470,1470,1470,1470,0
20241112,171600,733990377,1470,1470,1470,1470,0
20241112,171500,733990377,1470,1470,1470,1470,0
20241112,171400,733990377,1470,1470,1470,1470,0
20241112,171300,733990377,1470,1470,1470,1470,0
20241112,171200,733990377,1470,1470,1470,1470,0
20241112,171100,733990377,1470,1470,1470,1470,8230
20241112,171000,733990377,1470,1470,1470,1470,0
20241112,170900,733990377,1470,1470,1470,1470,0
20241112,170800,733990377,1470,1470,1470,1470,0
20241112,170700,733990377,1470,1470,1470,1470,0
20241112,170600,733990377,1470,1470,1470,1470,0
20241112,170500,733990377,1470,1470,1470,1470,0
20241112,170400,733990377,1470,1470,1470,1470,0
20241112,170300,733990377,1470,1470,1470,1470,0
20241112,170200,733990377,1470,1470,1470,1470,0
20241112,170100,733990377,1470,1470,1470,1470,0
20241112,170000,733990377,1470,1470,1470,1470,0
20241112,165900,733990377,1470,1470,1470,1470,0
20241112,165800,733990377,1470,1470,1470,1470,0
20241112,165700,733990377,1470,1470,1470,1470,0
20241112,165600,733990377,1470,1470,1470,1470,0
20241112,165500,733990377,1470,1470,1470,1470,0
20241112,165400,733990377,1470,1470,1470,1470,0
20241112,165300,733990377,1470,1470,1470,1470,0
20241112,165200,733990377,1470,1470,1470,1470,0
20241112,165100,733990377,1470,1470,1470,1470,0
20241112,165000,733990377,1470,1470,1470,1470,0
20241112,164900,733990377,1470,1470,1470,1470,0
20241112,164800,733990377,1470,1470,1470,1470,0
20241112,164700,733990377,1470,1470,1470,1470,0
20241112,164600,733990377,1470,1470,1470,1470,0
20241112,164500,733990377,1470,1470,1470,1470,0
20241112,164400,733990377,1470,1470,1470,1470,0
20241112,164300,733990377,1470,1470,1470,1470,0
20241112,164200,733990377,1470,1470,1470,1470,0
20241112,164100,733990377,1470,1470,1470,1470,8230
20241112,164000,733990377,1470,1470,1470,1470,0
20241112,163900,733990377,1470,1470,1470,1470,0
20241112,163800,733990377,1470,1470,1470,1470,0
20241112,163700,733990377,1470,1470,1470,1470,0
20241112,163600,733990377,1470,1470,1470,1470,0
20241112,163500,733990377,1470,1470,1470,1470,0
20241112,163400,733990377,1470,1470,1470,1470,0
20241112,163300,733990377,1470,1470,1470,1470,0
20241112,163200,733990377,1470,1470,1470,1470,0
20241112,163100,733990377,1470,1470,1470,1470,0
20241112,163000,733990377,1470,1470,1470,1470,0
20241112,162900,733990377,1470,1470,1470,1470,0
20241112,162800,733990377,1470,1470,1470,1470,0
20241112,162700,733990377,1470,1470,1470,1470,0
20241112,162600,733990377,1470,1470,1470,1470,0
20241112,162500,733990377,1470,1470,1470,1470,0
20241112,162400,733990377,1470,1470,1470,1470,0
20241112,162300,733990377,1470,1470,1470,1470,0
20241112,162200,733990377,1470,1470,1470,1470,0
20241112,162100,733990377,1470,1470,1470,1470,0
20241112,162000,733990377,1470,1470,1470,1470,0
20241112,161900,733990377,1470,1470,1470,1470,0
20241112,161800,733990377,1470,1470,1470,1470,0
20241112,161700,733990377,1470,1470,1470,1470,0
20241112,161600,733990377,1470,1470,1470,1470,0
20241112,161500,733990377,1470,1470,1470,1470,0
20241112,161400,733990377,1470,1470,1470,1470,0
20241112,161300,733990377,1470,1470,1470,1470,0
20241112,161200,733990377,1470,1470,1470,1470,0
20241112,161100,733990377,1470,1470,1470,1470,8230
20241112,161000,733990377,1470,1470,1470,1470,0
20241112,160900,733990377,1470,1470,1470,1470,0
20241112,160800,733990377,1470,1470,1470,1470,0
20241112,160700,733990377,1470,1470,1470,1470,0
20241112,160600,733990377,1470,1470,1470,1470,0
20241112,160500,733990377,1470,1470,1470,1470,0
20241112,160400,733990377,1470,1470,1470,1470,0
20241112,160300,733990377,1470,1470,1470,1470,0
20241112,160200,733990377,1470,1470,1470,1470,0
20241112,160100,733990377,1470,1470,1470,1470,0
20241112,160000,733990377,1470,1470,1470,1470,0
20241112,155900,733990377,1470,1470,1470,1470,0
20241112,155800,733990377,1470,1470,1470,1470,0
20241112,155700,733990377,1470,1470,1470,1470,0
20241112,155600,733990377,1470,1470,1470,1470,0
20241112,155500,733990377,1470,1470,1470,1470,0
20241112,155400,733990377,1470,1470,1470,1470,0
20241112,155300,733990377,1470,1470,1470,1470,0
20241112,155200,733990377,1470,1470,1470,1470,0
20241112,155100,733990377,1470,1470,1470,1470,0
20241112,155000,733990377,1470,1470,1470,1470,0
20241112,154900,733990377,1470,1470,1470,1470,0
20241112,154800,733990377,1470,1470,1470,1470,0
20241112,154700,733990377,1470,1470,1470,1470,0
20241112,154600,733990377,1470,1470,1470,1470,0
20241112,154500,733990377,1470,1470,1470,1470,0
20241112,154400,733990377,1470,1470,1470,1470,0
20241112,154300,733990377,1470,1470,1470,1470,0
20241112,154200,733990377,1470,1470,1470,1470,0
20241112,154100,733990377,1470,1470,1470,1470,8230
20241112,154000,733990377,1470,1470,1470,1470,0
20241112,153900,733990377,1470,1470,1470,1470,0
20241112,153800,733990377,1470,1470,1470,1470,0
20241112,153700,733990377,1470,1470,1470,1470,0
20241112,153600,733990377,1470,1470,1470,1470,0
20241112,153500,733990377,1470,1470,1470,1470,0
20241112,153400,733990377,1470,1470,1470,1470,0
20241112,153300,733990377,1470,1470,1470,1470,0
20241112,153200,733990377,1470,1470,1470,1470,0
20241112,153100,733990377,1470,1470,1470,1470,0
20241112,153000,733990377,1470,1470,1470,1470,8230
20241112,152900,721892277,1468,1468,1468,1468,0
20241112,152800,721892277,1468,1468,1468,1468,0
20241112,152700,721892277,1468,1468,1468,1468,0
20241112,152600,721892277,1468,1468,1468,1468,0
20241112,152500,721892277,1468,1468,1468,1468,0
20241112,152400,721892277,1468,1468,1468,1468,0
20241112,152300,721892277,1468,1468,1468,1468,0
20241112,152200,721892277,1468,1468,1468,1468,0
20241112,152100,721892277,1468,1468,1468,1468,0
20241112,152000,721892277,1468,1468,1468,1468,0
20241112,151900,721892277,1468,1461,1468,1459,1114
20241112,151800,720264521,1461,1464,1464,1461,1208
20241112,151700,718497145,1465,1465,1468,1464,351
20241112,151600,717982777,1468,1464,1468,1464,780
20241112,151500,716839411,1465,1465,1465,1460,567
20241112,151400,716009233,1465,1465,1465,1465,0
20241112,151300,716009233,1465,1466,1466,1458,1999
20241112,151200,713093613,1460,1462,1466,1460,837
20241112,151100,711871563,1466,1464,1466,1463,45
20241112,151000,711805724,1466,1468,1468,1465,37
20241112,150900,711751490,1468,1463,1468,1463,92
20241112,150800,711616869,1468,1468,1468,1468,4
20241112,150700,711610997,1468,1463,1468,1463,1003
20241112,150600,710143593,1468,1468,1468,1467,1230
20241112,150500,708339113,1468,1467,1468,1467,3314
20241112,150400,703475046,1463,1463,1468,1463,613
20241112,150300,702578222,1468,1468,1468,1468,1
20241112,150200,702576754,1467,1462,1467,1461,3902
20241112,150100,696864967,1462,1463,1463,1459,7
20241112,150000,696854735,1459,1464,1464,1459,4
20241112,145900,696848884,1464,1460,1464,1459,953
20241112,145800,695458441,1459,1462,1464,1459,2171
20241112,145700,692287724,1464,1461,1464,1461,959
20241112,145600,690886127,1460,1460,1460,1460,541
20241112,145500,690096267,1460,1463,1463,1460,2031
20241112,145400,687130283,1464,1464,1464,1464,20
20241112,145300,687101003,1464,1464,1464,1462,2872
20241112,145200,682901920,1464,1465,1465,1464,92
20241112,145100,682767176,1462,1462,1462,1462,619
20241112,145000,681862198,1462,1462,1462,1462,126
20241112,144900,681677986,1465,1464,1465,1462,502
20241112,144800,680942860,1464,1464,1464,1464,21
20241112,144700,680912116,1464,1460,1464,1460,697
20241112,144600,679893824,1461,1461,1461,1460,2281
20241112,144500,676563513,1461,1461,1461,1461,461
20241112,144400,675889992,1460,1461,1461,1460,1020
20241112,144300,674400118,1461,1464,1464,1461,2390
20241112,144200,670906248,1464,1463,1464,1462,1808
20241112,144100,668261144,1462,1462,1462,1462,1189
20241112,144000,666522826,1463,1463,1463,1463,668
20241112,143900,665545542,1463,1464,1464,1463,81
20241112,143800,665426989,1464,1463,1464,1463,210
20241112,143700,665119638,1465,1465,1465,1464,689
20241112,143600,664110771,1465,1465,1465,1465,0
20241112,143500,664110771,1465,1465,1465,1465,120
20241112,143400,663934971,1464,1464,1464,1464,0
20241112,143300,663934971,1464,1464,1464,1464,0
20241112,143200,663934971,1464,1465,1465,1464,4494
20241112,143100,657351461,1465,1465,1465,1465,98
20241112,143000,657207891,1470,1470,1470,1470,14999
20241112,142900,635159361,1470,1470,1470,1470,618
20241112,142800,634250901,1470,1470,1470,1470,816
20241112,142700,633051381,1470,1470,1470,1470,950
20241112,142600,631654881,1470,1471,1476,1470,994
20241112,142500,630193169,1470,1472,1477,1470,5657
20241112,142400,621873694,1477,1477,1477,1477,0
20241112,142300,621873694,1477,1477,1477,1477,0
20241112,142200,621873694,1477,1476,1477,1476,1561
20241112,142100,619569657,1476,1475,1476,1475,384
20241112,142000,619003256,1475,1475,1475,1471,179
20241112,141900,618739939,1474,1474,1475,1470,2796
20241112,141800,614618386,1473,1467,1473,1467,6604
20241112,141700,604910308,1469,1469,1469,1469,0
20241112,141600,604910308,1469,1465,1469,1464,277
20241112,141500,604504588,1469,1469,1469,1465,106
20241112,141400,604349290,1465,1462,1465,1462,1563
20241112,141300,602064094,1462,1464,1464,1462,3413
20241112,141200,597071425,1469,1469,1470,1469,689
20241112,141100,596059283,1463,1463,1464,1463,173
20241112,141000,595806183,1463,1463,1463,1463,1000
20241112,140900,594343183,1463,1466,1466,1463,6000
20241112,140800,585552421,1466,1468,1468,1466,362
20241112,140700,585021184,1469,1469,1469,1469,1
20241112,140600,585019715,1472,1467,1472,1467,2
20241112,140500,585016776,1467,1467,1467,1467,364
20241112,140400,584482788,1472,1472,1472,1472,0
20241112,140300,584482788,1472,1472,1472,1472,0
20241112,140200,584482788,1472,1471,1472,1471,508
20241112,140100,583735512,1471,1467,1471,1467,3
20241112,140000,583731103,1471,1471,1471,1471,0
20241112,135900,583731103,1471,1471,1471,1471,100
20241112,135800,583584003,1472,1472,1472,1472,0
20241112,135700,583584003,1472,1472,1472,1472,11
20241112,135600,583567811,1472,1472,1472,1472,0
20241112,135500,583567811,1472,1472,1472,1472,22
20241112,135400,583535427,1473,1465,1473,1465,162
20241112,135300,583298081,1475,1475,1475,1475,1
20241112,135200,583296606,1471,1467,1471,1467,800
20241112,135100,582119811,1471,1469,1471,1465,2140
20241112,135000,578982103,1466,1466,1466,1466,0
20241112,134900,578982103,1466,1468,1468,1466,3398
20241112,134800,574000241,1468,1469,1471,1468,1703
20241112,134700,571499200,1470,1470,1470,1470,510
20241112,134600,570749500,1473,1473,1473,1473,1
20241112,134500,570748027,1470,1470,1470,1470,165
20241112,134400,570505477,1475,1476,1476,1470,232
20241112,134300,570164420,1471,1476,1476,1471,220
20241112,134200,569840740,1472,1476,1476,1472,329
20241112,134100,569355652,1476,1471,1476,1471,120
20241112,134000,569179117,1471,1472,1472,1470,587
20241112,133900,568315968,1471,1472,1472,1471,759
20241112,133800,567198848,1473,1473,1473,1472,978
20241112,133700,565758343,1473,1473,1473,1473,10
20241112,133600,565743613,1473,1477,1477,1473,869
20241112,133500,564462576,1473,1473,1473,1473,113
20241112,133400,564296127,1473,1473,1473,1473,1
20241112,133300,564294654,1473,1477,1477,1473,4
20241112,133200,564288758,1472,1472,1472,1472,2
20241112,133100,564285814,1473,1473,1473,1473,851
20241112,133000,563032291,1473,1473,1473,1473,40
20241112,132900,562973371,1474,1474,1474,1474,89
20241112,132800,562842185,1474,1474,1479,1474,52
20241112,132700,562765532,1474,1474,1474,1474,169
20241112,132600,562516426,1474,1475,1475,1474,500
20241112,132500,561779280,1480,1475,1480,1474,1034
20241112,132400,560254303,1480,1480,1480,1476,1964
20241112,132300,557351797,1476,1476,1476,1476,89
20241112,132200,557220433,1480,1480,1480,1480,19
20241112,132100,557192313,1480,1479,1480,1479,4
20241112,132000,557186394,1474,1474,1474,1474,0
20241112,131900,557186394,1474,1474,1474,1474,4080
20241112,131800,551172474,1474,1474,1474,1474,928
20241112,131700,549804602,1472,1476,1476,1472,21770
20241112,131600,517717673,1480,1478,1480,1478,780
20241112,131500,516563343,1480,1480,1480,1480,1
20241112,131400,516561863,1480,1477,1480,1477,1011
20241112,131300,515065616,1480,1480,1480,1480,0
20241112,131200,515065616,1480,1477,1480,1476,80
20241112,131100,514947335,1476,1480,1480,1476,1153
20241112,131000,513241507,1480,1479,1480,1479,300
20241112,130900,512797516,1480,1480,1480,1480,5
20241112,130800,512790116,1480,1480,1480,1480,940
20241112,130700,511398916,1480,1477,1480,1477,206
20241112,130600,511094618,1477,1479,1480,1477,1309
20241112,130500,509159188,1478,1478,1478,1478,111
20241112,130400,508995130,1479,1479,1479,1478,102
20241112,130300,508844371,1480,1476,1480,1476,302
20241112,130200,508398612,1480,1476,1480,1476,8431
20241112,130100,495936837,1476,1476,1476,1476,481
20241112,130000,495226881,1474,1474,1476,1474,414
20241112,125900,494616408,1475,1473,1475,1472,11857
20241112,125800,477139597,1472,1470,1472,1470,1041
20241112,125700,475607263,1469,1472,1472,1469,196
20241112,125600,475319033,1472,1469,1472,1469,15167
20241112,125500,453038379,1469,1471,1471,1469,1637
20241112,125400,450631972,1470,1474,1474,1470,3850
20241112,125300,444965708,1473,1474,1474,1473,1444
20241112,125200,442837455,1474,1474,1474,1474,925
20241112,125100,441474005,1474,1474,1474,1474,159
20241112,125000,441239639,1474,1475,1475,1474,4
20241112,124900,441233741,1474,1475,1475,1474,327
20241112,124800,440751507,1473,1473,1473,1473,0
20241112,124700,440751507,1473,1477,1477,1473,1597
20241112,124600,438397782,1476,1476,1476,1476,0
20241112,124500,438397782,1476,1476,1476,1476,87
20241112,124400,438269370,1475,1475,1475,1475,0
20241112,124300,438269370,1475,1479,1479,1475,4636
20241112,124200,431425402,1479,1479,1479,1479,128
20241112,124100,431236090,1479,1480,1480,1479,1079
20241112,124000,429639243,1480,1480,1480,1480,1689
20241112,123900,427139523,1479,1480,1480,1479,1257
20241112,123800,425279265,1480,1480,1480,1480,0
20241112,123700,425279265,1480,1481,1481,1480,96
20241112,123600,425137184,1480,1480,1480,1480,500
20241112,123500,424397184,1480,1480,1480,1480,818
20241112,123400,423186544,1480,1480,1480,1480,272
20241112,123300,422783984,1478,1478,1478,1478,451
20241112,123200,422117406,1478,1478,1478,1478,0
20241112,123100,422117406,1478,1478,1478,1478,96
20241112,123000,421975518,1479,1479,1479,1479,0
20241112,122900,421975518,1479,1478,1479,1478,1707
20241112,122800,419450950,1480,1479,1480,1479,82
20241112,122700,419329592,1480,1477,1480,1476,8084
20241112,122600,407389608,1477,1477,1477,1477,745
20241112,122500,406289243,1477,1478,1478,1477,1442
20241112,122400,404159269,1478,1480,1480,1478,1551
20241112,122300,401866376,1480,1480,1480,1479,312
20241112,122200,401404812,1480,1480,1480,1480,279
20241112,122100,400991892,1480,1482,1482,1480,2168
20241112,122000,397782046,1483,1483,1483,1483,188
20241112,121900,397503242,1485,1483,1485,1483,106
20241112,121800,397346034,1485,1485,1485,1485,0
20241112,121700,397346034,1485,1485,1485,1485,393
20241112,121600,396762429,1482,1481,1485,1481,702
20241112,121500,395722286,1480,1484,1484,1480,7639
20241112,121400,384412621,1485,1487,1487,1485,33
20241112,121300,384363614,1485,1487,1487,1485,2228
20241112,121200,381052531,1487,1489,1489,1487,510
20241112,121100,380293741,1488,1490,1490,1488,2193
20241112,121000,377027434,1491,1491,1491,1490,712
20241112,120900,375965939,1491,1491,1491,1491,0
20241112,120800,375965939,1491,1491,1491,1491,99
20241112,120700,375818330,1492,1492,1492,1492,4
20241112,120600,375812362,1491,1491,1492,1491,317
20241112,120500,375339714,1491,1491,1491,1491,0
20241112,120400,375339714,1491,1492,1492,1491,2164
20241112,120300,372113128,1496,1496,1496,1496,1
20241112,120200,372111632,1492,1492,1496,1492,524
20241112,120100,371329820,1497,1493,1497,1492,1027
20241112,120000,369797415,1493,1493,1493,1493,601
20241112,115900,368900122,1495,1493,1495,1492,2001
20241112,115800,365913474,1493,1493,1493,1493,93
20241112,115700,365774625,1495,1495,1495,1495,600
20241112,115600,364877625,1495,1499,1499,1495,43
20241112,115500,364813312,1499,1493,1499,1493,361
20241112,115400,364274291,1499,1495,1499,1495,98
20241112,115300,364127761,1499,1499,1499,1499,1
20241112,115200,364126262,1495,1493,1495,1493,136
20241112,115100,363923146,1495,1493,1495,1493,551
20241112,115000,363099407,1495,1494,1495,1493,541
20241112,114900,362291334,1495,1496,1496,1495,1014
20241112,114800,360775389,1496,1496,1496,1496,105
20241112,114700,360618309,1500,1500,1500,1500,6
20241112,114600,360609309,1500,1500,1500,1495,472
20241112,114500,359901734,1500,1500,1500,1500,1
20241112,114400,359900234,1495,1495,1495,1495,100
20241112,114300,359750734,1495,1495,1495,1495,787
20241112,114200,358574169,1493,1494,1494,1493,598
20241112,114100,357681162,1495,1494,1495,1494,124
20241112,114000,357495862,1494,1493,1495,1492,9387
20241112,113900,343463564,1494,1494,1494,1494,8
20241112,113800,343451612,1494,1498,1498,1494,14480
20241112,113700,321796456,1498,1498,1498,1498,0
20241112,113600,321796456,1498,1498,1500,1498,603
20241112,113500,320893160,1500,1499,1500,1498,583
20241112,113400,320019821,1500,1499,1500,1498,2945
20241112,113300,315605354,1500,1500,1502,1500,129
20241112,113200,315411852,1500,1499,1500,1499,694
20241112,113100,314370867,1499,1500,1500,1499,404
20241112,113000,313764972,1500,1500,1500,1500,8
20241112,112900,313752972,1499,1499,1502,1499,218
20241112,112800,313426187,1502,1500,1502,1499,889
20241112,112700,312092780,1500,1502,1502,1500,100
20241112,112600,311942778,1500,1502,1502,1500,142
20241112,112500,311729723,1502,1500,1502,1500,1694
20241112,112400,309188719,1502,1502,1502,1500,118
20241112,112300,309011715,1501,1502,1502,1501,1321
20241112,112200,307028770,1503,1503,1503,1503,11
20241112,112100,307012237,1502,1502,1504,1502,187
20241112,112000,306731355,1501,1504,1504,1501,1069
20241112,111900,305126780,1503,1504,1504,1502,1230
20241112,111800,303279020,1502,1503,1503,1502,1712
20241112,111700,300705973,1504,1505,1505,1504,489
20241112,111600,299970413,1505,1504,1505,1504,410
20241112,111500,299353763,1504,1504,1505,1504,585
20241112,111400,298473807,1504,1504,1504,1504,447
20241112,111300,297801519,1504,1504,1504,1504,101
20241112,111200,297649615,1505,1504,1505,1504,169
20241112,111100,297395380,1505,1509,1509,1505,100
20241112,111000,297244876,1505,1505,1505,1505,537
20241112,110900,296436691,1505,1505,1505,1505,117
20241112,110800,296260606,1510,1505,1510,1505,114
20241112,110700,296089031,1505,1505,1510,1505,305
20241112,110600,295629566,1505,1505,1505,1505,0
20241112,110500,295629566,1505,1509,1509,1505,98
20241112,110400,295482036,1509,1509,1509,1509,100
20241112,110300,295331136,1510,1504,1510,1504,98
20241112,110200,295183738,1510,1510,1510,1510,52
20241112,110100,295105218,1503,1505,1510,1503,4532
20241112,110000,288284842,1505,1505,1505,1505,21
20241112,105900,288253237,1505,1505,1505,1505,88
20241112,105800,288120797,1507,1507,1507,1507,0
20241112,105700,288120797,1507,1510,1510,1505,92
20241112,105600,287982317,1505,1507,1510,1505,248
20241112,105500,287608861,1510,1505,1510,1505,194
20241112,105400,287316386,1510,1505,1510,1505,23
20241112,105300,287281766,1505,1505,1505,1505,241
20241112,105200,286919061,1507,1507,1507,1507,53
20241112,105100,286839190,1505,1512,1512,1505,3100
20241112,105000,282170897,1507,1512,1513,1507,6607
20241112,104900,272205395,1515,1515,1515,1515,1
20241112,104800,272203880,1511,1515,1515,1511,87
20241112,104700,272072415,1511,1515,1515,1511,50
20241112,104600,271996825,1511,1515,1515,1511,493
20241112,104500,271250298,1515,1513,1515,1513,1109
20241112,104400,269572279,1513,1513,1513,1507,152
20241112,104300,269342832,1513,1510,1513,1510,2858
20241112,104200,265023406,1506,1511,1511,1506,110
20241112,104100,264857621,1511,1505,1511,1505,365
20241112,104000,264307906,1505,1504,1511,1504,220
20241112,103900,263976690,1503,1503,1503,1503,0
20241112,103800,263976690,1503,1503,1503,1503,99
20241112,103700,263827893,1510,1510,1510,1510,554
20241112,103600,262991353,1505,1505,1505,1505,96
20241112,103500,262846873,1511,1512,1512,1511,573
20241112,103400,261980760,1511,1508,1511,1508,2982
20241112,103300,257481335,1508,1508,1508,1508,1069
20241112,103200,255869283,1503,1508,1508,1503,187
20241112,103100,255587722,1503,1503,1508,1503,152
20241112,103000,255358711,1503,1503,1503,1503,101
20241112,102900,255206908,1503,1508,1508,1503,135
20241112,102800,255003993,1503,1503,1503,1503,101
20241112,102700,254852190,1504,1504,1504,1504,67
20241112,102600,254751422,1503,1505,1505,1503,338
20241112,102500,254243369,1509,1505,1509,1504,233
20241112,102400,253892825,1505,1509,1509,1505,1319
20241112,102300,251904030,1509,1509,1509,1504,129
20241112,102200,251709979,1504,1509,1509,1504,104
20241112,102100,251553528,1509,1504,1509,1504,105
20241112,102000,251395583,1505,1509,1511,1505,3211
20241112,101900,246557008,1511,1511,1511,1511,48
20241112,101800,246484480,1511,1511,1511,1508,986
20241112,101700,244996440,1508,1508,1508,1508,1
20241112,101600,244994932,1508,1508,1511,1508,234
20241112,101500,244642024,1511,1510,1511,1510,360
20241112,101400,244098364,1511,1508,1511,1507,1181
20241112,101300,242316390,1508,1508,1508,1508,600
20241112,101200,241411590,1509,1509,1509,1509,187
20241112,101100,241129407,1509,1508,1509,1508,919
20241112,101000,239743143,1506,1506,1506,1506,925
20241112,100900,238350093,1509,1509,1509,1509,110
20241112,100800,238184103,1508,1509,1509,1508,663
20241112,100700,237183639,1506,1509,1509,1506,195
20241112,100600,236889666,1505,1505,1505,1505,1101
20241112,100500,235232661,1505,1505,1509,1504,220
20241112,100400,234901607,1511,1511,1511,1505,552
20241112,100300,234070535,1505,1505,1511,1505,1315
20241112,100200,232090140,1511,1506,1511,1505,336
20241112,100100,231584130,1505,1511,1511,1505,147
20241112,100000,231362631,1504,1508,1511,1504,441
20241112,095900,230696614,1508,1500,1508,1500,783
20241112,095800,229518106,1507,1504,1507,1504,160
20241112,095700,229277452,1504,1503,1504,1500,2911
20241112,095600,224902113,1499,1500,1500,1499,958
20241112,095500,223465320,1500,1500,1503,1500,167
20241112,095400,223214817,1503,1499,1503,1499,361
20241112,095300,222673670,1503,1500,1503,1499,1875
20241112,095200,219861086,1500,1500,1500,1500,1
20241112,095100,219859586,1500,1499,1500,1499,385
20241112,095000,219282171,1499,1500,1500,1499,600
20241112,094900,218382671,1498,1500,1500,1498,3601
20241112,094800,212986721,1500,1501,1501,1500,6771
20241112,094700,202828525,1501,1500,1502,1500,2587
20241112,094600,198946375,1500,1503,1503,1500,5249
20241112,094500,191070239,1501,1504,1504,1501,9795
20241112,094400,176358873,1503,1508,1509,1503,3190
20241112,094300,171556170,1508,1508,1514,1508,620
20241112,094200,170620989,1514,1506,1514,1505,3900
20241112,094100,164749263,1505,1512,1512,1505,463
20241112,094000,164050735,1512,1512,1514,1509,1584
20241112,093900,161656212,1514,1509,1514,1509,2293
20241112,093800,158193357,1510,1507,1510,1506,1120
20241112,093700,156504336,1506,1507,1507,1505,10884
20241112,093600,140121573,1513,1510,1515,1504,1100
20241112,093500,138463759,1510,1515,1519,1510,9490
20241112,093400,124104011,1519,1514,1519,1514,30
20241112,093300,124058576,1515,1515,1521,1515,1165
20241112,093200,122293589,1522,1516,1523,1515,590
20241112,093100,121399446,1523,1517,1523,1517,74
20241112,093000,121287140,1524,1524,1524,1524,0
20241112,092900,121287140,1524,1515,1524,1515,518
20241112,092800,120501770,1524,1515,1524,1515,689
20241112,092700,119457773,1516,1516,1516,1516,623
20241112,092600,118513305,1524,1524,1524,1516,1291
20241112,092500,116554917,1524,1523,1524,1518,449
20241112,092400,115873156,1523,1521,1524,1519,2685
20241112,092300,111792059,1524,1521,1524,1520,59
20241112,092200,111702282,1524,1520,1524,1520,320
20241112,092100,111215535,1520,1525,1525,1520,4353
20241112,092000,104591193,1526,1526,1526,1525,242
20241112,091900,104222102,1525,1525,1525,1525,695
20241112,091800,103162227,1525,1522,1525,1522,392
20241112,091700,102565525,1522,1525,1526,1522,771
20241112,091600,101391619,1526,1526,1526,1525,1681
20241112,091500,98827677,1526,1529,1529,1526,2575
20241112,091400,94897377,1529,1534,1534,1526,1638
20241112,091300,92395738,1529,1528,1535,1528,481
20241112,091200,91660444,1535,1535,1535,1528,267
20241112,091100,91252329,1527,1535,1535,1527,212
20241112,091000,90928548,1535,1533,1535,1532,1714
20241112,090900,88301026,1533,1527,1533,1525,5223
20241112,090800,80330249,1527,1528,1528,1527,1464
20241112,090700,78094683,1535,1529,1535,1527,2044
20241112,090600,74971182,1530,1536,1537,1530,5267
20241112,090500,66897628,1537,1543,1543,1536,14195
20241112,090400,45044907,1541,1541,1542,1540,1681
20241112,090300,42455328,1540,1545,1545,1540,1854
20241112,090200,39597990,1542,1553,1567,1540,7240
20241112,090100,28376145,1554,1564,1564,1554,4771
20241112,090000,20959102,1555,1572,1572,1555,13401