stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241108,213600,551574437,1274,1274,1274,1274,2134
20241108,213500,551574437,1274,1274,1274,1274,0
20241108,213400,551574437,1274,1274,1274,1274,0
20241108,213300,551574437,1274,1274,1274,1274,0
20241108,213200,551574437,1274,1274,1274,1274,0
20241108,213100,551574437,1274,1274,1274,1274,0
20241108,213000,551574437,1274,1274,1274,1274,0
20241108,212900,551574437,1274,1274,1274,1274,0
20241108,212800,551574437,1274,1274,1274,1274,0
20241108,212700,551574437,1274,1274,1274,1274,0
20241108,212600,551574437,1274,1274,1274,1274,0
20241108,212500,551574437,1274,1274,1274,1274,0
20241108,212400,551574437,1274,1274,1274,1274,0
20241108,212300,551574437,1274,1274,1274,1274,0
20241108,212200,551574437,1274,1274,1274,1274,0
20241108,212100,551574437,1274,1274,1274,1274,0
20241108,212000,551574437,1274,1274,1274,1274,0
20241108,211900,551574437,1274,1274,1274,1274,0
20241108,211800,551574437,1274,1274,1274,1274,0
20241108,211700,551574437,1274,1274,1274,1274,0
20241108,211600,551574437,1274,1274,1274,1274,0
20241108,211500,551574437,1274,1274,1274,1274,0
20241108,211400,551574437,1274,1274,1274,1274,0
20241108,211300,551574437,1274,1274,1274,1274,0
20241108,211200,551574437,1274,1274,1274,1274,0
20241108,211100,551574437,1274,1274,1274,1274,0
20241108,211000,551574437,1274,1274,1274,1274,0
20241108,210900,551574437,1274,1274,1274,1274,0
20241108,210800,551574437,1274,1274,1274,1274,0
20241108,210700,551574437,1274,1274,1274,1274,0
20241108,210600,551574437,1274,1274,1274,1274,2134
20241108,210500,551574437,1274,1274,1274,1274,0
20241108,210400,551574437,1274,1274,1274,1274,0
20241108,210300,551574437,1274,1274,1274,1274,0
20241108,210200,551574437,1274,1274,1274,1274,0
20241108,210100,551574437,1274,1274,1274,1274,0
20241108,210000,551574437,1274,1274,1274,1274,0
20241108,205900,551574437,1274,1274,1274,1274,0
20241108,205800,551574437,1274,1274,1274,1274,0
20241108,205700,551574437,1274,1274,1274,1274,0
20241108,205600,551574437,1274,1274,1274,1274,0
20241108,205500,551574437,1274,1274,1274,1274,0
20241108,205400,551574437,1274,1274,1274,1274,0
20241108,205300,551574437,1274,1274,1274,1274,0
20241108,205200,551574437,1274,1274,1274,1274,0
20241108,205100,551574437,1274,1274,1274,1274,0
20241108,205000,551574437,1274,1274,1274,1274,0
20241108,204900,551574437,1274,1274,1274,1274,0
20241108,204800,551574437,1274,1274,1274,1274,0
20241108,204700,551574437,1274,1274,1274,1274,0
20241108,204600,551574437,1274,1274,1274,1274,0
20241108,204500,551574437,1274,1274,1274,1274,0
20241108,204400,551574437,1274,1274,1274,1274,0
20241108,204300,551574437,1274,1274,1274,1274,0
20241108,204200,551574437,1274,1274,1274,1274,0
20241108,204100,551574437,1274,1274,1274,1274,0
20241108,204000,551574437,1274,1274,1274,1274,0
20241108,203900,551574437,1274,1274,1274,1274,0
20241108,203800,551574437,1274,1274,1274,1274,0
20241108,203700,551574437,1274,1274,1274,1274,0
20241108,203600,551574437,1274,1274,1274,1274,2134
20241108,203500,551574437,1274,1274,1274,1274,0
20241108,203400,551574437,1274,1274,1274,1274,0
20241108,203300,551574437,1274,1274,1274,1274,0
20241108,203200,551574437,1274,1274,1274,1274,0
20241108,203100,551574437,1274,1274,1274,1274,0
20241108,203000,551574437,1274,1274,1274,1274,0
20241108,202900,551574437,1274,1274,1274,1274,0
20241108,202800,551574437,1274,1274,1274,1274,0
20241108,202700,551574437,1274,1274,1274,1274,0
20241108,202600,551574437,1274,1274,1274,1274,0
20241108,202500,551574437,1274,1274,1274,1274,0
20241108,202400,551574437,1274,1274,1274,1274,0
20241108,202300,551574437,1274,1274,1274,1274,0
20241108,202200,551574437,1274,1274,1274,1274,0
20241108,202100,551574437,1274,1274,1274,1274,0
20241108,202000,551574437,1274,1274,1274,1274,0
20241108,201900,551574437,1274,1274,1274,1274,0
20241108,201800,551574437,1274,1274,1274,1274,0
20241108,201700,551574437,1274,1274,1274,1274,0
20241108,201600,551574437,1274,1274,1274,1274,0
20241108,201500,551574437,1274,1274,1274,1274,0
20241108,201400,551574437,1274,1274,1274,1274,0
20241108,201300,551574437,1274,1274,1274,1274,0
20241108,201200,551574437,1274,1274,1274,1274,0
20241108,201100,551574437,1274,1274,1274,1274,0
20241108,201000,551574437,1274,1274,1274,1274,0
20241108,200900,551574437,1274,1274,1274,1274,0
20241108,200800,551574437,1274,1274,1274,1274,0
20241108,200700,551574437,1274,1274,1274,1274,0
20241108,200600,551574437,1274,1274,1274,1274,2134
20241108,200500,551574437,1274,1274,1274,1274,0
20241108,200400,551574437,1274,1274,1274,1274,0
20241108,200300,551574437,1274,1274,1274,1274,0
20241108,200200,551574437,1274,1274,1274,1274,0
20241108,200100,551574437,1274,1274,1274,1274,0
20241108,200000,551574437,1274,1274,1274,1274,0
20241108,195900,551574437,1274,1274,1274,1274,0
20241108,195800,551574437,1274,1274,1274,1274,0
20241108,195700,551574437,1274,1274,1274,1274,0
20241108,195600,551574437,1274,1274,1274,1274,0
20241108,195500,551574437,1274,1274,1274,1274,0
20241108,195400,551574437,1274,1274,1274,1274,0
20241108,195300,551574437,1274,1274,1274,1274,0
20241108,195200,551574437,1274,1274,1274,1274,0
20241108,195100,551574437,1274,1274,1274,1274,0
20241108,195000,551574437,1274,1274,1274,1274,0
20241108,194900,551574437,1274,1274,1274,1274,0
20241108,194800,551574437,1274,1274,1274,1274,0
20241108,194700,551574437,1274,1274,1274,1274,0
20241108,194600,551574437,1274,1274,1274,1274,0
20241108,194500,551574437,1274,1274,1274,1274,0
20241108,194400,551574437,1274,1274,1274,1274,0
20241108,194300,551574437,1274,1274,1274,1274,0
20241108,194200,551574437,1274,1274,1274,1274,0
20241108,194100,551574437,1274,1274,1274,1274,0
20241108,194000,551574437,1274,1274,1274,1274,0
20241108,193900,551574437,1274,1274,1274,1274,0
20241108,193800,551574437,1274,1274,1274,1274,0
20241108,193700,551574437,1274,1274,1274,1274,0
20241108,193600,551574437,1274,1274,1274,1274,2134
20241108,193500,551574437,1274,1274,1274,1274,0
20241108,193400,551574437,1274,1274,1274,1274,0
20241108,193300,551574437,1274,1274,1274,1274,0
20241108,193200,551574437,1274,1274,1274,1274,0
20241108,193100,551574437,1274,1274,1274,1274,0
20241108,193000,551574437,1274,1274,1274,1274,0
20241108,192900,551574437,1274,1274,1274,1274,0
20241108,192800,551574437,1274,1274,1274,1274,0
20241108,192700,551574437,1274,1274,1274,1274,0
20241108,192600,551574437,1274,1274,1274,1274,0
20241108,192500,551574437,1274,1274,1274,1274,0
20241108,192400,551574437,1274,1274,1274,1274,0
20241108,192300,551574437,1274,1274,1274,1274,0
20241108,192200,551574437,1274,1274,1274,1274,0
20241108,192100,551574437,1274,1274,1274,1274,0
20241108,192000,551574437,1274,1274,1274,1274,0
20241108,191900,551574437,1274,1274,1274,1274,0
20241108,191800,551574437,1274,1274,1274,1274,0
20241108,191700,551574437,1274,1274,1274,1274,0
20241108,191600,551574437,1274,1274,1274,1274,0
20241108,191500,551574437,1274,1274,1274,1274,0
20241108,191400,551574437,1274,1274,1274,1274,0
20241108,191300,551574437,1274,1274,1274,1274,0
20241108,191200,551574437,1274,1274,1274,1274,0
20241108,191100,551574437,1274,1274,1274,1274,0
20241108,191000,551574437,1274,1274,1274,1274,0
20241108,190900,551574437,1274,1274,1274,1274,0
20241108,190800,551574437,1274,1274,1274,1274,0
20241108,190700,551574437,1274,1274,1274,1274,0
20241108,190600,551574437,1274,1274,1274,1274,2134
20241108,190500,551574437,1274,1274,1274,1274,0
20241108,190400,551574437,1274,1274,1274,1274,0
20241108,190300,551574437,1274,1274,1274,1274,0
20241108,190200,551574437,1274,1274,1274,1274,0
20241108,190100,551574437,1274,1274,1274,1274,0
20241108,190000,551574437,1274,1274,1274,1274,0
20241108,185900,551574437,1274,1274,1274,1274,0
20241108,185800,551574437,1274,1274,1274,1274,0
20241108,185700,551574437,1274,1274,1274,1274,0
20241108,185600,551574437,1274,1274,1274,1274,0
20241108,185500,551574437,1274,1274,1274,1274,0
20241108,185400,551574437,1274,1274,1274,1274,0
20241108,185300,551574437,1274,1274,1274,1274,0
20241108,185200,551574437,1274,1274,1274,1274,0
20241108,185100,551574437,1274,1274,1274,1274,0
20241108,185000,551574437,1274,1274,1274,1274,0
20241108,184900,551574437,1274,1274,1274,1274,0
20241108,184800,551574437,1274,1274,1274,1274,0
20241108,184700,551574437,1274,1274,1274,1274,0
20241108,184600,551574437,1274,1274,1274,1274,0
20241108,184500,551574437,1274,1274,1274,1274,0
20241108,184400,551574437,1274,1274,1274,1274,0
20241108,184300,551574437,1274,1274,1274,1274,0
20241108,184200,551574437,1274,1274,1274,1274,0
20241108,184100,551574437,1274,1274,1274,1274,0
20241108,184000,551574437,1274,1274,1274,1274,0
20241108,183900,551574437,1274,1274,1274,1274,0
20241108,183800,551574437,1274,1274,1274,1274,0
20241108,183700,551574437,1274,1274,1274,1274,0
20241108,183600,551574437,1274,1274,1274,1274,2134
20241108,183500,551574437,1274,1274,1274,1274,0
20241108,183400,551574437,1274,1274,1274,1274,0
20241108,183300,551574437,1274,1274,1274,1274,0
20241108,183200,551574437,1274,1274,1274,1274,0
20241108,183100,551574437,1274,1274,1274,1274,0
20241108,183000,551574437,1274,1274,1274,1274,0
20241108,182900,551574437,1274,1274,1274,1274,0
20241108,182800,551574437,1274,1274,1274,1274,0
20241108,182700,551574437,1274,1274,1274,1274,0
20241108,182600,551574437,1274,1274,1274,1274,0
20241108,182500,551574437,1274,1274,1274,1274,0
20241108,182400,551574437,1274,1274,1274,1274,0
20241108,182300,551574437,1274,1274,1274,1274,0
20241108,182200,551574437,1274,1274,1274,1274,0
20241108,182100,551574437,1274,1274,1274,1274,0
20241108,182000,551574437,1274,1274,1274,1274,0
20241108,181900,551574437,1274,1274,1274,1274,0
20241108,181800,551574437,1274,1274,1274,1274,0
20241108,181700,551574437,1274,1274,1274,1274,0
20241108,181600,551574437,1274,1274,1274,1274,0
20241108,181500,551574437,1274,1274,1274,1274,0
20241108,181400,551574437,1274,1274,1274,1274,0
20241108,181300,551574437,1274,1274,1274,1274,0
20241108,181200,551574437,1274,1274,1274,1274,0
20241108,181100,551574437,1274,1274,1274,1274,0
20241108,181000,551574437,1274,1274,1274,1274,0
20241108,180900,551574437,1274,1274,1274,1274,0
20241108,180800,551574437,1274,1274,1274,1274,0
20241108,180700,551574437,1274,1274,1274,1274,0
20241108,180600,551574437,1274,1274,1274,1274,2134
20241108,180500,551574437,1274,1274,1274,1274,0
20241108,180400,551574437,1274,1274,1274,1274,0
20241108,180300,551574437,1274,1274,1274,1274,0
20241108,180200,551574437,1274,1274,1274,1274,0
20241108,180100,551574437,1274,1274,1274,1274,0
20241108,180000,551574437,1274,1274,1274,1274,0
20241108,175900,551574437,1274,1274,1274,1274,0
20241108,175800,551574437,1274,1274,1274,1274,0
20241108,175700,551574437,1274,1274,1274,1274,0
20241108,175600,551574437,1274,1274,1274,1274,0
20241108,175500,551574437,1274,1274,1274,1274,0
20241108,175400,551574437,1274,1274,1274,1274,0
20241108,175300,551574437,1274,1274,1274,1274,0
20241108,175200,551574437,1274,1274,1274,1274,0
20241108,175100,551574437,1274,1274,1274,1274,0
20241108,175000,551574437,1274,1274,1274,1274,0
20241108,174900,551574437,1274,1274,1274,1274,0
20241108,174800,551574437,1274,1274,1274,1274,0
20241108,174700,551574437,1274,1274,1274,1274,0
20241108,174600,551574437,1274,1274,1274,1274,0
20241108,174500,551574437,1274,1274,1274,1274,0
20241108,174400,551574437,1274,1274,1274,1274,0
20241108,174300,551574437,1274,1274,1274,1274,0
20241108,174200,551574437,1274,1274,1274,1274,0
20241108,174100,551574437,1274,1274,1274,1274,0
20241108,174000,551574437,1274,1274,1274,1274,0
20241108,173900,551574437,1274,1274,1274,1274,0
20241108,173800,551574437,1274,1274,1274,1274,0
20241108,173700,551574437,1274,1274,1274,1274,0
20241108,173600,551574437,1274,1274,1274,1274,2134
20241108,173500,551574437,1274,1274,1274,1274,0
20241108,173400,551574437,1274,1274,1274,1274,0
20241108,173300,551574437,1274,1274,1274,1274,0
20241108,173200,551574437,1274,1274,1274,1274,0
20241108,173100,551574437,1274,1274,1274,1274,0
20241108,173000,551574437,1274,1274,1274,1274,0
20241108,172900,551574437,1274,1274,1274,1274,0
20241108,172800,551574437,1274,1274,1274,1274,0
20241108,172700,551574437,1274,1274,1274,1274,0
20241108,172600,551574437,1274,1274,1274,1274,0
20241108,172500,551574437,1274,1274,1274,1274,0
20241108,172400,551574437,1274,1274,1274,1274,0
20241108,172300,551574437,1274,1274,1274,1274,0
20241108,172200,551574437,1274,1274,1274,1274,0
20241108,172100,551574437,1274,1274,1274,1274,0
20241108,172000,551574437,1274,1274,1274,1274,0
20241108,171900,551574437,1274,1274,1274,1274,0
20241108,171800,551574437,1274,1274,1274,1274,0
20241108,171700,551574437,1274,1274,1274,1274,0
20241108,171600,551574437,1274,1274,1274,1274,0
20241108,171500,551574437,1274,1274,1274,1274,0
20241108,171400,551574437,1274,1274,1274,1274,0
20241108,171300,551574437,1274,1274,1274,1274,0
20241108,171200,551574437,1274,1274,1274,1274,0
20241108,171100,551574437,1274,1274,1274,1274,0
20241108,171000,551574437,1274,1274,1274,1274,0
20241108,170900,551574437,1274,1274,1274,1274,0
20241108,170800,551574437,1274,1274,1274,1274,0
20241108,170700,551574437,1274,1274,1274,1274,0
20241108,170600,551574437,1274,1274,1274,1274,2134
20241108,170500,551574437,1274,1274,1274,1274,0
20241108,170400,551574437,1274,1274,1274,1274,0
20241108,170300,551574437,1274,1274,1274,1274,0
20241108,170200,551574437,1274,1274,1274,1274,0
20241108,170100,551574437,1274,1274,1274,1274,0
20241108,170000,551574437,1274,1274,1274,1274,0
20241108,165900,551574437,1274,1274,1274,1274,0
20241108,165800,551574437,1274,1274,1274,1274,0
20241108,165700,551574437,1274,1274,1274,1274,0
20241108,165600,551574437,1274,1274,1274,1274,0
20241108,165500,551574437,1274,1274,1274,1274,0
20241108,165400,551574437,1274,1274,1274,1274,0
20241108,165300,551574437,1274,1274,1274,1274,0
20241108,165200,551574437,1274,1274,1274,1274,0
20241108,165100,551574437,1274,1274,1274,1274,0
20241108,165000,551574437,1274,1274,1274,1274,0
20241108,164900,551574437,1274,1274,1274,1274,0
20241108,164800,551574437,1274,1274,1274,1274,0
20241108,164700,551574437,1274,1274,1274,1274,0
20241108,164600,551574437,1274,1274,1274,1274,0
20241108,164500,551574437,1274,1274,1274,1274,0
20241108,164400,551574437,1274,1274,1274,1274,0
20241108,164300,551574437,1274,1274,1274,1274,0
20241108,164200,551574437,1274,1274,1274,1274,0
20241108,164100,551574437,1274,1274,1274,1274,0
20241108,164000,551574437,1274,1274,1274,1274,0
20241108,163900,551574437,1274,1274,1274,1274,0
20241108,163800,551574437,1274,1274,1274,1274,0
20241108,163700,551574437,1274,1274,1274,1274,0
20241108,163600,551574437,1274,1274,1274,1274,2134
20241108,163500,551574437,1274,1274,1274,1274,0
20241108,163400,551574437,1274,1274,1274,1274,0
20241108,163300,551574437,1274,1274,1274,1274,0
20241108,163200,551574437,1274,1274,1274,1274,0
20241108,163100,551574437,1274,1274,1274,1274,0
20241108,163000,551574437,1274,1274,1274,1274,0
20241108,162900,551574437,1274,1274,1274,1274,0
20241108,162800,551574437,1274,1274,1274,1274,0
20241108,162700,551574437,1274,1274,1274,1274,0
20241108,162600,551574437,1274,1274,1274,1274,0
20241108,162500,551574437,1274,1274,1274,1274,0
20241108,162400,551574437,1274,1274,1274,1274,0
20241108,162300,551574437,1274,1274,1274,1274,0
20241108,162200,551574437,1274,1274,1274,1274,0
20241108,162100,551574437,1274,1274,1274,1274,0
20241108,162000,551574437,1274,1274,1274,1274,0
20241108,161900,551574437,1274,1274,1274,1274,0
20241108,161800,551574437,1274,1274,1274,1274,0
20241108,161700,551574437,1274,1274,1274,1274,0
20241108,161600,551574437,1274,1274,1274,1274,0
20241108,161500,551574437,1274,1274,1274,1274,0
20241108,161400,551574437,1274,1274,1274,1274,0
20241108,161300,551574437,1274,1274,1274,1274,0
20241108,161200,551574437,1274,1274,1274,1274,0
20241108,161100,551574437,1274,1274,1274,1274,0
20241108,161000,551574437,1274,1274,1274,1274,0
20241108,160900,551574437,1274,1274,1274,1274,0
20241108,160800,551574437,1274,1274,1274,1274,0
20241108,160700,551574437,1274,1274,1274,1274,0
20241108,160600,551574437,1274,1274,1274,1274,2134
20241108,160500,551574437,1274,1274,1274,1274,0
20241108,160400,551574437,1274,1274,1274,1274,0
20241108,160300,551574437,1274,1274,1274,1274,0
20241108,160200,551574437,1274,1274,1274,1274,0
20241108,160100,551574437,1274,1274,1274,1274,0
20241108,160000,551574437,1274,1274,1274,1274,0
20241108,155900,551574437,1274,1274,1274,1274,0
20241108,155800,551574437,1274,1274,1274,1274,0
20241108,155700,551574437,1274,1274,1274,1274,0
20241108,155600,551574437,1274,1274,1274,1274,0
20241108,155500,551574437,1274,1274,1274,1274,0
20241108,155400,551574437,1274,1274,1274,1274,0
20241108,155300,551574437,1274,1274,1274,1274,0
20241108,155200,551574437,1274,1274,1274,1274,0
20241108,155100,551574437,1274,1274,1274,1274,0
20241108,155000,551574437,1274,1274,1274,1274,0
20241108,154900,551574437,1274,1274,1274,1274,0
20241108,154800,551574437,1274,1274,1274,1274,0
20241108,154700,551574437,1274,1274,1274,1274,0
20241108,154600,551574437,1274,1274,1274,1274,0
20241108,154500,551574437,1274,1274,1274,1274,0
20241108,154400,551574437,1274,1274,1274,1274,0
20241108,154300,551574437,1274,1274,1274,1274,0
20241108,154200,551574437,1274,1274,1274,1274,0
20241108,154100,551574437,1274,1274,1274,1274,0
20241108,154000,551574437,1274,1274,1274,1274,0
20241108,153900,551574437,1274,1274,1274,1274,0
20241108,153800,551574437,1274,1274,1274,1274,0
20241108,153700,551574437,1274,1274,1274,1274,0
20241108,153600,551574437,1274,1274,1274,1274,2134
20241108,153500,551574437,1274,1274,1274,1274,0
20241108,153400,551574437,1274,1274,1274,1274,0
20241108,153300,551574437,1274,1274,1274,1274,0
20241108,153200,551574437,1274,1274,1274,1274,0
20241108,153100,551574437,1274,1274,1274,1274,0
20241108,153000,551574437,1274,1274,1274,1274,2134
20241108,152900,548855721,1275,1275,1275,1275,0
20241108,152800,548855721,1275,1275,1275,1275,0
20241108,152700,548855721,1275,1275,1275,1275,0
20241108,152600,548855721,1275,1275,1275,1275,0
20241108,152500,548855721,1275,1275,1275,1275,0
20241108,152400,548855721,1275,1275,1275,1275,0
20241108,152300,548855721,1275,1275,1275,1275,0
20241108,152200,548855721,1275,1275,1275,1275,0
20241108,152100,548855721,1275,1275,1275,1275,0
20241108,152000,548855721,1275,1275,1275,1275,0
20241108,151900,548855721,1275,1280,1280,1275,3609
20241108,151800,544250940,1280,1280,1280,1280,0
20241108,151700,544250940,1280,1280,1280,1280,0
20241108,151600,544250940,1280,1280,1280,1279,1185
20241108,151500,542735155,1279,1280,1280,1279,25
20241108,151400,542703179,1279,1279,1279,1279,0
20241108,151300,542703179,1279,1281,1281,1279,381
20241108,151200,542215432,1282,1281,1282,1281,4832
20241108,151100,536025629,1281,1279,1281,1279,211
20241108,151000,535755340,1279,1279,1279,1279,2
20241108,150900,535752782,1279,1279,1279,1279,300
20241108,150800,535369082,1279,1279,1279,1279,0
20241108,150700,535369082,1279,1279,1279,1279,530
20241108,150600,534691212,1279,1280,1281,1279,612
20241108,150500,533907743,1280,1280,1280,1280,0
20241108,150400,533907743,1280,1280,1280,1280,2000
20241108,150300,531347743,1279,1280,1280,1279,322
20241108,150200,530935584,1280,1280,1280,1280,1000
20241108,150100,529655584,1280,1280,1280,1280,0
20241108,150000,529655584,1280,1280,1280,1280,0
20241108,145900,529655584,1280,1280,1280,1280,1009
20241108,145800,528364064,1280,1280,1280,1280,52
20241108,145700,528297504,1281,1280,1281,1280,17
20241108,145600,528275736,1280,1280,1280,1280,0
20241108,145500,528275736,1280,1280,1280,1280,13
20241108,145400,528259096,1280,1279,1280,1279,8
20241108,145300,528248857,1279,1279,1279,1279,1
20241108,145200,528247578,1280,1280,1280,1280,9
20241108,145100,528236058,1281,1281,1281,1281,0
20241108,145000,528236058,1281,1281,1281,1281,5
20241108,144900,528229653,1281,1281,1281,1281,0
20241108,144800,528229653,1281,1281,1281,1281,92
20241108,144700,528111801,1281,1280,1281,1280,1574
20241108,144600,526097073,1280,1280,1280,1280,0
20241108,144500,526097073,1280,1280,1280,1280,6
20241108,144400,526089393,1280,1280,1280,1280,0
20241108,144300,526089393,1280,1280,1280,1280,0
20241108,144200,526089393,1280,1280,1280,1280,7
20241108,144100,526080433,1280,1280,1280,1280,3
20241108,144000,526076593,1279,1280,1280,1279,197
20241108,143900,525824625,1280,1280,1280,1280,15
20241108,143800,525805425,1280,1280,1280,1280,0
20241108,143700,525805425,1280,1279,1280,1279,23
20241108,143600,525776000,1278,1278,1278,1278,1
20241108,143500,525774722,1279,1278,1279,1278,13
20241108,143400,525758098,1278,1278,1278,1278,2258
20241108,143300,522872374,1278,1278,1278,1278,14
20241108,143200,522854482,1278,1278,1278,1278,7
20241108,143100,522845536,1277,1277,1277,1277,1
20241108,143000,522844259,1278,1278,1278,1278,9
20241108,142900,522832757,1278,1278,1278,1278,2
20241108,142800,522830201,1278,1278,1278,1278,7
20241108,142700,522821255,1277,1278,1278,1277,2
20241108,142600,522818700,1278,1278,1278,1278,202
20241108,142500,522560544,1279,1279,1279,1279,13
20241108,142400,522543917,1279,1279,1279,1279,0
20241108,142300,522543917,1279,1279,1279,1279,10
20241108,142200,522531127,1279,1279,1279,1279,5
20241108,142100,522524732,1279,1279,1279,1279,18
20241108,142000,522501710,1280,1279,1280,1279,10
20241108,141900,522488915,1281,1281,1281,1281,0
20241108,141800,522488915,1281,1281,1281,1281,7
20241108,141700,522479948,1280,1282,1282,1280,144
20241108,141600,522295435,1283,1283,1283,1283,77
20241108,141500,522196644,1283,1283,1283,1283,6
20241108,141400,522188946,1283,1283,1283,1283,0
20241108,141300,522188946,1283,1283,1283,1283,8
20241108,141200,522178682,1281,1281,1281,1281,0
20241108,141100,522178682,1281,1281,1281,1281,132
20241108,141000,522009590,1282,1282,1282,1282,4
20241108,140900,522004462,1282,1282,1282,1282,100
20241108,140800,521876262,1283,1283,1283,1283,8
20241108,140700,521865998,1283,1283,1283,1283,104
20241108,140600,521732566,1283,1283,1283,1283,106
20241108,140500,521596568,1282,1282,1282,1282,0
20241108,140400,521596568,1282,1282,1282,1282,0
20241108,140300,521596568,1282,1281,1282,1281,6219
20241108,140200,513623959,1282,1282,1282,1282,0
20241108,140100,513623959,1282,1282,1282,1282,6
20241108,140000,513616267,1281,1281,1281,1281,1431
20241108,135900,511783156,1281,1281,1281,1281,974
20241108,135800,510535462,1282,1281,1282,1281,5220
20241108,135700,503848635,1281,1281,1281,1281,10
20241108,135600,503835825,1280,1281,1281,1280,316
20241108,135500,503431329,1280,1281,1281,1280,704
20241108,135400,502530205,1281,1281,1281,1281,9
20241108,135300,502518676,1281,1281,1281,1281,8
20241108,135200,502508428,1282,1282,1282,1282,0
20241108,135100,502508428,1282,1282,1282,1282,6
20241108,135000,502500736,1279,1281,1281,1279,2784
20241108,134900,498939593,1280,1281,1281,1280,227
20241108,134800,498648817,1282,1282,1282,1282,6620
20241108,134700,490161977,1282,1282,1282,1282,37
20241108,134600,490114543,1282,1280,1282,1280,5928
20241108,134500,482515507,1282,1282,1282,1282,20000
20241108,134400,456875507,1284,1284,1284,1284,8
20241108,134300,456865235,1283,1283,1283,1283,5
20241108,134200,456858820,1283,1282,1283,1281,10089
20241108,134100,443934632,1283,1283,1283,1283,6
20241108,134000,443926934,1283,1283,1283,1283,0
20241108,133900,443926934,1283,1283,1283,1283,5
20241108,133800,443920519,1282,1282,1282,1282,0
20241108,133700,443920519,1282,1280,1282,1280,1369
20241108,133600,442165561,1280,1282,1282,1280,257
20241108,133500,441836099,1283,1281,1283,1281,1637
20241108,133400,439738964,1282,1282,1282,1282,13
20241108,133300,439722298,1282,1281,1282,1281,714
20241108,133200,438807562,1281,1281,1281,1281,0
20241108,133100,438807562,1281,1280,1281,1280,11
20241108,133000,438793476,1280,1280,1280,1280,0
20241108,132900,438793476,1280,1281,1281,1280,10
20241108,132800,438780669,1281,1281,1281,1280,804
20241108,132700,437751545,1281,1281,1281,1280,648
20241108,132600,436922101,1281,1281,1281,1281,11
20241108,132500,436908010,1281,1281,1281,1281,5
20241108,132400,436901605,1281,1281,1281,1281,9
20241108,132300,436890076,1280,1280,1280,1280,3
20241108,132200,436886236,1281,1281,1281,1281,7
20241108,132100,436877269,1280,1280,1280,1280,1
20241108,132000,436875989,1281,1281,1281,1281,1114
20241108,131900,435448955,1281,1280,1281,1279,3097
20241108,131800,431486167,1280,1280,1280,1280,20
20241108,131700,431460567,1280,1281,1281,1280,186
20241108,131600,431222481,1280,1280,1280,1280,0
20241108,131500,431222481,1280,1280,1280,1280,5115
20241108,131400,424675281,1279,1279,1279,1279,149
20241108,131300,424484710,1279,1280,1280,1279,22250
20241108,131200,396006972,1280,1281,1281,1280,365
20241108,131100,395539562,1281,1282,1282,1281,563
20241108,131000,394818351,1282,1282,1282,1282,0
20241108,130900,394818351,1282,1282,1282,1282,6
20241108,130800,394810659,1282,1282,1282,1282,0
20241108,130700,394810659,1282,1282,1282,1282,7
20241108,130600,394801685,1282,1282,1282,1282,0
20241108,130500,394801685,1282,1282,1282,1282,6
20241108,130400,394793993,1282,1282,1282,1282,1
20241108,130300,394792711,1282,1282,1282,1282,0
20241108,130200,394792711,1282,1281,1282,1281,5844
20241108,130100,387305603,1282,1282,1282,1282,8
20241108,130000,387295347,1283,1283,1283,1283,7
20241108,125900,387286366,1283,1283,1283,1283,4
20241108,125800,387281234,1283,1283,1283,1283,1
20241108,125700,387279951,1283,1283,1283,1283,3
20241108,125600,387276102,1284,1284,1284,1284,0
20241108,125500,387276102,1284,1284,1284,1284,0
20241108,125400,387276102,1284,1283,1284,1283,113
20241108,125300,387131084,1283,1283,1283,1283,2
20241108,125200,387128518,1283,1283,1283,1283,5
20241108,125100,387122103,1283,1283,1283,1283,2
20241108,125000,387119537,1283,1283,1283,1283,12
20241108,124900,387104141,1283,1283,1283,1283,500
20241108,124800,386462641,1283,1283,1283,1283,1932
20241108,124700,383983885,1283,1283,1283,1283,4
20241108,124600,383978753,1283,1283,1283,1283,1
20241108,124500,383977470,1283,1283,1283,1283,3
20241108,124400,383973621,1283,1283,1283,1283,0
20241108,124300,383973621,1283,1283,1283,1283,1
20241108,124200,383972338,1283,1283,1283,1283,4
20241108,124100,383967206,1283,1283,1283,1283,0
20241108,124000,383967206,1283,1283,1283,1283,6
20241108,123900,383959508,1281,1283,1283,1281,14
20241108,123800,383941560,1283,1283,1283,1283,0
20241108,123700,383941560,1283,1281,1283,1281,14
20241108,123600,383923600,1283,1283,1283,1283,10
20241108,123500,383910770,1283,1282,1283,1282,825
20241108,123400,382853117,1281,1282,1282,1281,1004
20241108,123300,381566989,1282,1282,1282,1282,1578
20241108,123200,379543993,1283,1282,1283,1282,1004
20241108,123100,378256861,1283,1283,1283,1283,3
20241108,123000,378253012,1283,1282,1283,1282,4
20241108,122900,378247881,1282,1284,1284,1282,1052
20241108,122800,376898164,1284,1284,1284,1284,4
20241108,122700,376893028,1284,1284,1284,1284,8
20241108,122600,376882756,1284,1284,1284,1284,18
20241108,122500,376859644,1285,1285,1285,1285,4
20241108,122400,376854504,1285,1285,1285,1285,0
20241108,122300,376854504,1285,1285,1285,1285,4
20241108,122200,376849364,1285,1285,1285,1285,0
20241108,122100,376849364,1285,1285,1285,1285,30
20241108,122000,376810814,1285,1285,1285,1285,3
20241108,121900,376806959,1285,1285,1285,1285,111
20241108,121800,376664324,1285,1285,1285,1285,4
20241108,121700,376659184,1285,1285,1285,1285,1
20241108,121600,376657899,1285,1285,1285,1285,0
20241108,121500,376657899,1285,1285,1285,1285,3
20241108,121400,376654044,1285,1285,1285,1285,7
20241108,121300,376645049,1285,1285,1285,1285,2578
20241108,121200,373332319,1285,1285,1285,1285,2
20241108,121100,373329749,1285,1285,1285,1285,2
20241108,121000,373327179,1285,1285,1285,1285,22
20241108,120900,373298909,1285,1285,1285,1285,0
20241108,120800,373298909,1285,1285,1285,1285,4
20241108,120700,373293769,1283,1283,1283,1283,0
20241108,120600,373293769,1283,1285,1285,1283,23
20241108,120500,373264216,1284,1284,1284,1284,988
20241108,120400,371995624,1284,1284,1284,1284,0
20241108,120300,371995624,1284,1284,1284,1284,12
20241108,120200,371980216,1284,1285,1285,1284,3001
20241108,120100,368126931,1285,1285,1285,1285,2
20241108,120000,368124361,1285,1285,1285,1285,0
20241108,115900,368124361,1285,1285,1285,1285,1
20241108,115800,368123076,1285,1285,1285,1285,4
20241108,115700,368117936,1285,1285,1285,1285,8
20241108,115600,368107656,1285,1285,1285,1285,5
20241108,115500,368101231,1285,1285,1285,1285,0
20241108,115400,368101231,1285,1285,1285,1285,99
20241108,115300,367974016,1286,1286,1286,1286,4
20241108,115200,367968872,1285,1285,1285,1285,1
20241108,115100,367967587,1286,1286,1286,1286,3
20241108,115000,367963729,1285,1285,1287,1285,285
20241108,114900,367596958,1285,1285,1285,1285,2000
20241108,114800,365026958,1287,1287,1287,1287,115
20241108,114700,364878953,1287,1287,1287,1287,0
20241108,114600,364878953,1287,1285,1287,1285,4
20241108,114500,364873807,1287,1287,1287,1287,1
20241108,114400,364872520,1287,1287,1287,1287,3
20241108,114300,364868659,1287,1285,1287,1285,43
20241108,114200,364813402,1285,1284,1285,1284,1754
20241108,114100,362559567,1284,1285,1285,1284,159
20241108,114000,362355407,1285,1285,1285,1285,10
20241108,113900,362342557,1285,1286,1287,1285,1792
20241108,113800,360039819,1285,1285,1285,1285,460
20241108,113700,359448719,1286,1285,1286,1285,1379
20241108,113600,357676694,1285,1285,1285,1285,3
20241108,113500,357672839,1285,1285,1285,1285,1
20241108,113400,357671554,1285,1285,1285,1285,4
20241108,113300,357666414,1285,1285,1285,1285,11
20241108,113200,357652279,1284,1284,1284,1284,60
20241108,113100,357575239,1285,1285,1285,1285,5
20241108,113000,357568814,1285,1285,1285,1285,4
20241108,112900,357563674,1285,1286,1286,1285,1254
20241108,112800,355952281,1286,1286,1286,1286,1
20241108,112700,355950995,1286,1286,1286,1286,12
20241108,112600,355935563,1286,1286,1286,1286,12
20241108,112500,355920131,1285,1286,1286,1285,101
20241108,112400,355790335,1286,1285,1286,1285,13
20241108,112300,355773627,1286,1286,1286,1286,2095
20241108,112200,353079457,1285,1285,1285,1285,672
20241108,112100,352215937,1285,1285,1285,1285,0
20241108,112000,352215937,1285,1285,1285,1285,0
20241108,111900,352215937,1285,1285,1285,1285,1328
20241108,111800,350509457,1286,1286,1286,1285,22
20241108,111700,350481166,1286,1286,1286,1286,3
20241108,111600,350477308,1286,1286,1286,1286,1
20241108,111500,350476022,1286,1287,1287,1286,400
20241108,111400,349961612,1287,1286,1287,1286,346
20241108,111300,349516415,1287,1286,1287,1286,8
20241108,111200,349506122,1286,1287,1287,1286,4
20241108,111100,349500975,1287,1287,1287,1287,241
20241108,111000,349190808,1286,1286,1286,1286,102
20241108,110900,349059636,1287,1286,1287,1286,923
20241108,110800,347872055,1287,1286,1287,1286,101
20241108,110700,347742168,1286,1286,1286,1286,48
20241108,110600,347680440,1285,1285,1285,1285,1276
20241108,110500,346040780,1285,1285,1285,1285,19
20241108,110400,346016365,1285,1285,1285,1285,2
20241108,110300,346013795,1284,1284,1284,1284,1
20241108,110200,346012511,1285,1285,1285,1285,4
20241108,110100,346007371,1285,1285,1285,1285,1128
20241108,110000,344557891,1285,1285,1285,1285,3
20241108,105900,344554036,1285,1285,1285,1285,101
20241108,105800,344424251,1285,1285,1285,1285,0
20241108,105700,344424251,1285,1285,1285,1285,481
20241108,105600,343806166,1285,1285,1285,1285,1
20241108,105500,343804881,1285,1285,1285,1285,0
20241108,105400,343804881,1285,1284,1285,1284,1676
20241108,105300,341652751,1285,1285,1285,1285,0
20241108,105200,341652751,1285,1285,1285,1285,0
20241108,105100,341652751,1285,1285,1285,1285,0
20241108,105000,341652751,1285,1285,1285,1285,0
20241108,104900,341652751,1285,1284,1285,1284,1043
20241108,104800,340313435,1284,1284,1284,1284,1061
20241108,104700,338951111,1286,1286,1286,1286,0
20241108,104600,338951111,1286,1284,1286,1284,2453
20241108,104500,335799450,1284,1284,1284,1284,0
20241108,104400,335799450,1284,1284,1284,1284,38
20241108,104300,335750658,1285,1285,1285,1285,0
20241108,104200,335750658,1285,1285,1285,1285,13
20241108,104100,335733953,1285,1285,1285,1285,1
20241108,104000,335732668,1285,1285,1285,1285,169
20241108,103900,335515503,1286,1286,1286,1286,1
20241108,103800,335514217,1285,1285,1285,1285,0
20241108,103700,335514217,1285,1285,1285,1285,453
20241108,103600,334932112,1285,1285,1285,1285,1112
20241108,103500,333503192,1285,1284,1285,1284,39
20241108,103400,333453107,1285,1285,1285,1285,1000
20241108,103300,332168107,1285,1284,1285,1283,5802
20241108,103200,324719537,1283,1283,1283,1283,1
20241108,103100,324718254,1283,1283,1283,1283,0
20241108,103000,324718254,1283,1283,1283,1283,0
20241108,102900,324718254,1283,1283,1283,1283,1935
20241108,102800,322235649,1283,1284,1284,1283,6069
20241108,102700,314447170,1284,1285,1285,1284,2005
20241108,102600,311872619,1285,1285,1285,1285,0
20241108,102500,311872619,1285,1285,1285,1285,970
20241108,102400,310626169,1285,1285,1285,1285,0
20241108,102300,310626169,1285,1285,1285,1285,540
20241108,102200,309932269,1286,1287,1287,1286,1085
20241108,102100,308535881,1287,1287,1287,1287,805
20241108,102000,307499846,1288,1288,1288,1288,2
20241108,101900,307497270,1288,1286,1288,1284,4033
20241108,101800,302315837,1286,1286,1286,1286,0
20241108,101700,302315837,1286,1287,1287,1286,400
20241108,101600,301801434,1288,1287,1288,1287,3
20241108,101500,301797572,1288,1288,1288,1286,15
20241108,101400,301778268,1288,1288,1288,1288,5
20241108,101300,301771828,1288,1289,1289,1288,344
20241108,101200,301328755,1288,1288,1288,1288,1000
20241108,101100,300040755,1288,1288,1288,1288,0
20241108,101000,300040755,1288,1289,1289,1288,654
20241108,100900,299198149,1289,1289,1289,1289,100
20241108,100800,299069249,1288,1289,1289,1288,103
20241108,100700,298936532,1289,1288,1289,1288,316
20241108,100600,298529504,1288,1288,1289,1288,303
20241108,100500,298139239,1289,1286,1289,1286,71
20241108,100400,298047930,1285,1285,1289,1285,231
20241108,100300,297750287,1290,1290,1290,1290,22
20241108,100200,297721907,1285,1285,1285,1285,1005
20241108,100100,296430482,1285,1285,1285,1285,9
20241108,100000,296418917,1285,1285,1285,1285,20049
20241108,095900,270655952,1284,1285,1285,1284,8834
20241108,095800,259304292,1287,1287,1287,1287,120
20241108,095700,259149852,1287,1287,1288,1287,15053
20241108,095600,239776541,1287,1290,1290,1287,2477
20241108,095500,236585411,1289,1287,1289,1287,1733
20241108,095400,234352214,1287,1287,1287,1287,192
20241108,095300,234105110,1287,1287,1287,1287,0
20241108,095200,234105110,1287,1287,1287,1287,999
20241108,095100,232819397,1287,1288,1288,1285,4729
20241108,095000,226731346,1288,1290,1290,1288,1551
20241108,094900,224730658,1288,1288,1288,1288,5009
20241108,094800,218279066,1288,1288,1288,1288,8000
20241108,094700,207975066,1290,1288,1293,1288,5430
20241108,094600,200969344,1288,1290,1290,1288,2031
20241108,094500,198349376,1293,1293,1293,1293,0
20241108,094400,198349376,1293,1294,1294,1291,7103
20241108,094300,189174097,1294,1287,1295,1286,39993
20241108,094200,137576817,1286,1286,1286,1286,2475
20241108,094100,134393967,1286,1284,1286,1284,10436
20241108,094000,120984735,1284,1283,1284,1283,1025
20241108,093900,119669653,1283,1283,1283,1283,7
20241108,093800,119660672,1282,1282,1282,1282,1737
20241108,093700,117433838,1282,1277,1282,1277,227
20241108,093600,117142829,1277,1277,1277,1276,430
20241108,093500,116594089,1282,1284,1284,1282,3034
20241108,093400,112704491,1285,1282,1285,1282,343
20241108,093300,112264120,1284,1282,1284,1282,3897
20241108,093200,107265317,1282,1276,1282,1276,6
20241108,093100,107257631,1281,1279,1281,1273,11284
20241108,093000,92813138,1280,1272,1280,1272,1505
20241108,092900,90898763,1280,1272,1280,1272,4317
20241108,092800,85375987,1272,1272,1272,1272,1
20241108,092700,85374715,1270,1270,1270,1270,0
20241108,092600,85374715,1270,1270,1270,1270,355
20241108,092500,84923865,1270,1279,1280,1269,12869
20241108,092400,68566562,1276,1279,1279,1276,6
20241108,092300,68558894,1276,1276,1276,1276,200
20241108,092200,68303694,1278,1278,1278,1278,0
20241108,092100,68303694,1278,1278,1278,1278,30
20241108,092000,68265354,1281,1281,1281,1281,0
20241108,091900,68265354,1281,1281,1281,1281,19
20241108,091800,68241015,1281,1281,1282,1276,908
20241108,091700,67077067,1281,1281,1281,1281,25
20241108,091600,67045042,1281,1276,1281,1276,124
20241108,091500,66886609,1276,1276,1290,1274,21310
20241108,091400,39611519,1276,1276,1276,1276,285
20241108,091300,39247859,1270,1270,1270,1270,12243
20241108,091200,23699249,1271,1276,1276,1271,507
20241108,091100,23054827,1276,1276,1276,1276,285
20241108,091000,22691167,1277,1276,1277,1276,1417
20241108,090900,20882385,1267,1267,1267,1267,0
20241108,090800,20882385,1267,1276,1277,1267,3280
20241108,090700,16694177,1266,1276,1277,1266,1214
20241108,090600,15154726,1265,1265,1265,1265,0
20241108,090500,15154726,1265,1277,1277,1265,102
20241108,090400,15025487,1277,1277,1277,1277,239
20241108,090300,14720284,1277,1274,1278,1273,10012
20241108,090200,1928956,1274,1274,1274,1274,0
20241108,090100,1928956,1274,1274,1274,1274,1
20241108,090000,1927682,1275,1258,1275,1258,1532