stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241114,185500,1075959325,1202,1202,1202,1202,18156
20241114,185400,1075959325,1202,1202,1202,1202,0
20241114,185300,1075959325,1202,1202,1202,1202,0
20241114,185200,1075959325,1202,1202,1202,1202,0
20241114,185100,1075959325,1202,1202,1202,1202,0
20241114,185000,1075959325,1202,1202,1202,1202,0
20241114,184900,1075959325,1202,1202,1202,1202,0
20241114,184800,1075959325,1202,1202,1202,1202,0
20241114,184700,1075959325,1202,1202,1202,1202,0
20241114,184600,1075959325,1202,1202,1202,1202,0
20241114,184500,1075959325,1202,1202,1202,1202,0
20241114,184400,1075959325,1202,1202,1202,1202,0
20241114,184300,1075959325,1202,1202,1202,1202,0
20241114,184200,1075959325,1202,1202,1202,1202,0
20241114,184100,1075959325,1202,1202,1202,1202,0
20241114,184000,1075959325,1202,1202,1202,1202,0
20241114,183900,1075959325,1202,1202,1202,1202,0
20241114,183800,1075959325,1202,1202,1202,1202,0
20241114,183700,1075959325,1202,1202,1202,1202,0
20241114,183600,1075959325,1202,1202,1202,1202,0
20241114,183500,1075959325,1202,1202,1202,1202,0
20241114,183400,1075959325,1202,1202,1202,1202,0
20241114,183300,1075959325,1202,1202,1202,1202,0
20241114,183200,1075959325,1202,1202,1202,1202,0
20241114,183100,1075959325,1202,1202,1202,1202,0
20241114,183000,1075959325,1202,1202,1202,1202,0
20241114,182900,1075959325,1202,1202,1202,1202,0
20241114,182800,1075959325,1202,1202,1202,1202,0
20241114,182700,1075959325,1202,1202,1202,1202,0
20241114,182600,1075959325,1202,1202,1202,1202,0
20241114,182500,1075959325,1202,1202,1202,1202,18156
20241114,182400,1075959325,1202,1202,1202,1202,0
20241114,182300,1075959325,1202,1202,1202,1202,0
20241114,182200,1075959325,1202,1202,1202,1202,0
20241114,182100,1075959325,1202,1202,1202,1202,0
20241114,182000,1075959325,1202,1202,1202,1202,0
20241114,181900,1075959325,1202,1202,1202,1202,0
20241114,181800,1075959325,1202,1202,1202,1202,0
20241114,181700,1075959325,1202,1202,1202,1202,0
20241114,181600,1075959325,1202,1202,1202,1202,0
20241114,181500,1075959325,1202,1202,1202,1202,0
20241114,181400,1075959325,1202,1202,1202,1202,0
20241114,181300,1075959325,1202,1202,1202,1202,0
20241114,181200,1075959325,1202,1202,1202,1202,0
20241114,181100,1075959325,1202,1202,1202,1202,0
20241114,181000,1075959325,1202,1202,1202,1202,0
20241114,180900,1075959325,1202,1202,1202,1202,0
20241114,180800,1075959325,1202,1202,1202,1202,0
20241114,180700,1075959325,1202,1202,1202,1202,0
20241114,180600,1075959325,1202,1202,1202,1202,0
20241114,180500,1075959325,1202,1202,1202,1202,0
20241114,180400,1075959325,1202,1202,1202,1202,0
20241114,180300,1075959325,1202,1202,1202,1202,0
20241114,180200,1075959325,1202,1202,1202,1202,0
20241114,180100,1075959325,1202,1202,1202,1202,0
20241114,180000,1075959325,1202,1202,1202,1202,0
20241114,175900,1075959325,1202,1202,1202,1202,0
20241114,175800,1075959325,1202,1202,1202,1202,0
20241114,175700,1075959325,1202,1202,1202,1202,0
20241114,175600,1075959325,1202,1202,1202,1202,0
20241114,175500,1075959325,1202,1202,1202,1202,18156
20241114,175400,1075959325,1202,1202,1202,1202,0
20241114,175300,1075959325,1202,1202,1202,1202,0
20241114,175200,1075959325,1202,1202,1202,1202,0
20241114,175100,1075959325,1202,1202,1202,1202,0
20241114,175000,1075959325,1202,1202,1202,1202,0
20241114,174900,1075959325,1202,1202,1202,1202,0
20241114,174800,1075959325,1202,1202,1202,1202,0
20241114,174700,1075959325,1202,1202,1202,1202,0
20241114,174600,1075959325,1202,1202,1202,1202,0
20241114,174500,1075959325,1202,1202,1202,1202,0
20241114,174400,1075959325,1202,1202,1202,1202,0
20241114,174300,1075959325,1202,1202,1202,1202,0
20241114,174200,1075959325,1202,1202,1202,1202,0
20241114,174100,1075959325,1202,1202,1202,1202,0
20241114,174000,1075959325,1202,1202,1202,1202,0
20241114,173900,1075959325,1202,1202,1202,1202,0
20241114,173800,1075959325,1202,1202,1202,1202,0
20241114,173700,1075959325,1202,1202,1202,1202,0
20241114,173600,1075959325,1202,1202,1202,1202,0
20241114,173500,1075959325,1202,1202,1202,1202,0
20241114,173400,1075959325,1202,1202,1202,1202,0
20241114,173300,1075959325,1202,1202,1202,1202,0
20241114,173200,1075959325,1202,1202,1202,1202,0
20241114,173100,1075959325,1202,1202,1202,1202,0
20241114,173000,1075959325,1202,1202,1202,1202,0
20241114,172900,1075959325,1202,1202,1202,1202,0
20241114,172800,1075959325,1202,1202,1202,1202,0
20241114,172700,1075959325,1202,1202,1202,1202,0
20241114,172600,1075959325,1202,1202,1202,1202,0
20241114,172500,1075959325,1202,1202,1202,1202,18156
20241114,172400,1075959325,1202,1202,1202,1202,0
20241114,172300,1075959325,1202,1202,1202,1202,0
20241114,172200,1075959325,1202,1202,1202,1202,0
20241114,172100,1075959325,1202,1202,1202,1202,0
20241114,172000,1075959325,1202,1202,1202,1202,0
20241114,171900,1075959325,1202,1202,1202,1202,0
20241114,171800,1075959325,1202,1202,1202,1202,0
20241114,171700,1075959325,1202,1202,1202,1202,0
20241114,171600,1075959325,1202,1202,1202,1202,0
20241114,171500,1075959325,1202,1202,1202,1202,0
20241114,171400,1075959325,1202,1202,1202,1202,0
20241114,171300,1075959325,1202,1202,1202,1202,0
20241114,171200,1075959325,1202,1202,1202,1202,0
20241114,171100,1075959325,1202,1202,1202,1202,0
20241114,171000,1075959325,1202,1202,1202,1202,0
20241114,170900,1075959325,1202,1202,1202,1202,0
20241114,170800,1075959325,1202,1202,1202,1202,0
20241114,170700,1075959325,1202,1202,1202,1202,0
20241114,170600,1075959325,1202,1202,1202,1202,0
20241114,170500,1075959325,1202,1202,1202,1202,0
20241114,170400,1075959325,1202,1202,1202,1202,0
20241114,170300,1075959325,1202,1202,1202,1202,0
20241114,170200,1075959325,1202,1202,1202,1202,0
20241114,170100,1075959325,1202,1202,1202,1202,0
20241114,170000,1075959325,1202,1202,1202,1202,0
20241114,165900,1075959325,1202,1202,1202,1202,0
20241114,165800,1075959325,1202,1202,1202,1202,0
20241114,165700,1075959325,1202,1202,1202,1202,0
20241114,165600,1075959325,1202,1202,1202,1202,0
20241114,165500,1075959325,1202,1202,1202,1202,18156
20241114,165400,1075959325,1202,1202,1202,1202,0
20241114,165300,1075959325,1202,1202,1202,1202,0
20241114,165200,1075959325,1202,1202,1202,1202,0
20241114,165100,1075959325,1202,1202,1202,1202,0
20241114,165000,1075959325,1202,1202,1202,1202,0
20241114,164900,1075959325,1202,1202,1202,1202,0
20241114,164800,1075959325,1202,1202,1202,1202,0
20241114,164700,1075959325,1202,1202,1202,1202,0
20241114,164600,1075959325,1202,1202,1202,1202,0
20241114,164500,1075959325,1202,1202,1202,1202,0
20241114,164400,1075959325,1202,1202,1202,1202,0
20241114,164300,1075959325,1202,1202,1202,1202,0
20241114,164200,1075959325,1202,1202,1202,1202,0
20241114,164100,1075959325,1202,1202,1202,1202,0
20241114,164000,1075959325,1202,1202,1202,1202,0
20241114,163900,1075959325,1202,1202,1202,1202,0
20241114,163800,1075959325,1202,1202,1202,1202,0
20241114,163700,1075959325,1202,1202,1202,1202,0
20241114,163600,1075959325,1202,1202,1202,1202,0
20241114,163500,1075959325,1202,1202,1202,1202,0
20241114,163400,1075959325,1202,1202,1202,1202,0
20241114,163300,1075959325,1202,1202,1202,1202,0
20241114,163200,1075959325,1202,1202,1202,1202,0
20241114,163100,1075959325,1202,1202,1202,1202,0
20241114,163000,1075959325,1202,1202,1202,1202,18156
20241114,162900,1054135813,1200,1200,1200,1200,0
20241114,162800,1054135813,1200,1200,1200,1200,0
20241114,162700,1054135813,1200,1200,1200,1200,0
20241114,162600,1054135813,1200,1200,1200,1200,0
20241114,162500,1054135813,1200,1200,1200,1200,0
20241114,162400,1054135813,1200,1200,1200,1200,0
20241114,162300,1054135813,1200,1200,1200,1200,0
20241114,162200,1054135813,1200,1200,1200,1200,0
20241114,162100,1054135813,1200,1200,1200,1200,0
20241114,162000,1054135813,1200,1200,1200,1200,0
20241114,161900,1054135813,1200,1199,1200,1199,1523
20241114,161800,1052309564,1198,1197,1199,1197,1633
20241114,161700,1050353105,1197,1198,1198,1197,5270
20241114,161600,1044044537,1197,1199,1200,1197,4335
20241114,161500,1038849275,1200,1197,1200,1197,4293
20241114,161400,1033705326,1197,1198,1199,1197,6579
20241114,161300,1025824109,1199,1199,1200,1198,4457
20241114,161200,1020483482,1200,1201,1202,1199,1577
20241114,161100,1018590655,1201,1203,1205,1199,1615
20241114,161000,1016651503,1204,1204,1205,1204,673
20241114,160900,1015841138,1204,1204,1205,1203,532
20241114,160800,1015200923,1207,1207,1212,1203,3616
20241114,160700,1010846698,1212,1214,1214,1207,10241
20241114,160600,998454203,1214,1214,1214,1212,216
20241114,160500,998192293,1212,1214,1214,1212,505
20241114,160400,997580135,1214,1211,1214,1211,755
20241114,160300,996664981,1214,1214,1214,1214,214
20241114,160200,996405185,1214,1214,1214,1212,1136
20241114,160100,995028235,1214,1214,1214,1214,44
20241114,160000,994974819,1214,1214,1214,1211,72
20241114,155900,994887414,1214,1214,1214,1214,94
20241114,155800,994773298,1214,1214,1214,1212,1155
20241114,155700,993373092,1214,1214,1214,1214,148
20241114,155600,993193420,1214,1217,1217,1214,345
20241114,155500,992774419,1217,1218,1218,1215,626
20241114,155400,992013676,1218,1218,1218,1214,1687
20241114,155300,989963012,1216,1218,1218,1216,129
20241114,155200,989806049,1219,1218,1219,1216,271
20241114,155100,989476312,1218,1219,1219,1218,59
20241114,155000,989404435,1219,1219,1219,1214,259
20241114,154900,989089700,1219,1217,1219,1216,4151
20241114,154800,984041377,1218,1219,1220,1218,1628
20241114,154700,982056878,1220,1220,1220,1219,2498
20241114,154600,979011751,1220,1220,1220,1220,75
20241114,154500,978920251,1220,1220,1220,1220,48
20241114,154400,978861691,1220,1220,1220,1220,72
20241114,154300,978773851,1220,1220,1220,1218,1828
20241114,154200,976545401,1220,1220,1220,1220,53
20241114,154100,976480741,1220,1217,1220,1217,3277
20241114,154000,972489776,1217,1217,1217,1216,61
20241114,153900,972415541,1217,1217,1217,1217,64
20241114,153800,972337653,1217,1217,1217,1217,410
20241114,153700,971838683,1217,1217,1217,1217,472
20241114,153600,971264259,1217,1217,1217,1217,413
20241114,153500,970761638,1217,1217,1217,1217,74
20241114,153400,970671580,1217,1217,1217,1217,533
20241114,153300,970022919,1217,1217,1217,1216,79
20241114,153200,969926786,1217,1217,1217,1217,198
20241114,153100,969685820,1217,1217,1217,1217,64
20241114,153000,969607932,1217,1217,1217,1216,554
20241114,152900,968934214,1217,1216,1217,1216,78
20241114,152800,968839298,1217,1217,1217,1217,69
20241114,152700,968755325,1217,1216,1217,1215,1955
20241114,152600,966377985,1216,1216,1216,1216,244
20241114,152500,966081281,1216,1215,1216,1215,3921
20241114,152400,961317136,1215,1214,1215,1214,392
20241114,152300,960841140,1214,1214,1214,1213,21
20241114,152200,960815647,1214,1214,1214,1213,1859
20241114,152100,958558826,1215,1215,1215,1215,15
20241114,152000,958540601,1215,1216,1216,1215,1827
20241114,151900,956320784,1216,1216,1216,1216,140
20241114,151800,956150544,1216,1216,1216,1216,205
20241114,151700,955901264,1216,1216,1216,1216,271
20241114,151600,955571728,1216,1215,1216,1215,1771
20241114,151500,953419953,1215,1214,1215,1214,1246
20241114,151400,951907308,1215,1214,1215,1214,135
20241114,151300,951743413,1214,1213,1214,1213,772
20241114,151200,950806207,1213,1215,1216,1213,1191
20241114,151100,949360669,1215,1216,1216,1215,838
20241114,151000,948341662,1216,1216,1216,1213,4301
20241114,150900,943114112,1216,1214,1216,1213,4248
20241114,150800,937953187,1213,1212,1213,1212,781
20241114,150700,937005952,1214,1211,1214,1211,11
20241114,150600,936992601,1210,1210,1210,1210,2
20241114,150500,936990181,1210,1214,1214,1210,4134
20241114,150400,931983715,1214,1214,1214,1213,1690
20241114,150300,929932325,1214,1214,1215,1214,2086
20241114,150200,927399916,1215,1215,1215,1214,55
20241114,150100,927333131,1214,1215,1215,1214,505
20241114,150000,926720056,1215,1215,1215,1214,2256
20241114,145900,923981256,1215,1214,1215,1214,1005
20241114,145800,922761181,1215,1215,1215,1215,9
20241114,145700,922750246,1216,1216,1216,1216,10
20241114,145600,922738086,1214,1214,1215,1214,15230
20241114,145500,904248861,1214,1215,1215,1214,3352
20241114,145400,900179306,1215,1216,1216,1215,1187
20241114,145300,898737091,1216,1216,1216,1215,1568
20241114,145200,896831403,1216,1216,1216,1216,5
20241114,145100,896825323,1215,1215,1215,1215,2100
20241114,145000,894273823,1216,1216,1216,1216,900
20241114,144900,893179423,1216,1215,1216,1215,40
20241114,144800,893130815,1216,1215,1216,1215,16
20241114,144700,893111360,1215,1215,1216,1215,2575
20241114,144600,889982730,1216,1216,1216,1216,340
20241114,144500,889569290,1216,1216,1216,1215,164
20241114,144400,889370016,1216,1215,1216,1215,2561
20241114,144300,886258340,1216,1216,1216,1216,15
20241114,144200,886240100,1215,1215,1216,1215,120
20241114,144100,886094290,1215,1215,1216,1215,1153
20241114,144000,884693390,1215,1216,1216,1215,69
20241114,143900,884609540,1216,1215,1216,1215,2569
20241114,143800,881486881,1215,1215,1215,1214,1568
20241114,143700,879582062,1215,1215,1215,1215,864
20241114,143600,878532302,1215,1214,1215,1214,1962
20241114,143500,876150269,1214,1214,1214,1214,325
20241114,143400,875755719,1214,1215,1215,1214,16
20241114,143300,875736280,1215,1215,1215,1214,683
20241114,143200,874906480,1216,1216,1216,1216,22
20241114,143100,874879728,1216,1216,1216,1216,2181
20241114,143000,872227632,1216,1215,1216,1214,2225
20241114,142900,869523635,1216,1217,1217,1216,1358
20241114,142800,867872292,1216,1216,1216,1216,939
20241114,142700,866730468,1217,1217,1217,1217,51
20241114,142600,866668401,1217,1217,1217,1217,110
20241114,142500,866534531,1217,1217,1217,1217,18
20241114,142400,866512625,1217,1217,1217,1217,5
20241114,142300,866506540,1213,1216,1216,1213,4780
20241114,142200,860704626,1214,1218,1218,1214,2918
20241114,142100,857156015,1218,1219,1219,1217,22
20241114,142000,857129210,1219,1218,1219,1217,1006
20241114,141900,855904854,1218,1220,1220,1218,1447
20241114,141800,854141856,1220,1220,1220,1220,505
20241114,141700,853525756,1220,1219,1220,1219,238
20241114,141600,853235622,1220,1221,1222,1220,6924
20241114,141500,844787881,1220,1224,1224,1220,1257
20241114,141400,843253149,1224,1223,1224,1221,1079
20241114,141300,841934536,1223,1224,1224,1223,121
20241114,141200,841786468,1224,1224,1224,1222,676
20241114,141100,840960244,1224,1225,1225,1223,3410
20241114,141000,836787599,1225,1225,1225,1225,223
20241114,140900,836514424,1225,1225,1225,1224,237
20241114,140800,836224199,1225,1225,1225,1225,236
20241114,140700,835935099,1225,1225,1225,1224,1826
20241114,140600,833699922,1225,1225,1226,1224,810
20241114,140500,832707748,1225,1226,1226,1225,1771
20241114,140400,830538219,1226,1226,1226,1225,305
20241114,140300,830164339,1226,1226,1226,1225,177
20241114,140200,829947347,1226,1226,1226,1225,137
20241114,140100,829779396,1226,1226,1226,1224,131
20241114,140000,829618792,1226,1226,1226,1224,1392
20241114,135900,827913976,1226,1226,1226,1226,262
20241114,135800,827592764,1226,1226,1226,1226,145
20241114,135700,827414994,1226,1226,1226,1226,526
20241114,135600,826770118,1226,1225,1226,1224,1081
20241114,135500,825445779,1225,1225,1226,1225,5354
20241114,135400,818887123,1225,1226,1226,1225,368
20241114,135300,818436208,1226,1225,1226,1224,178
20241114,135200,818218112,1225,1225,1225,1225,140
20241114,135100,818046612,1225,1226,1226,1225,332
20241114,135000,817639586,1226,1224,1226,1224,725
20241114,134900,816752114,1224,1224,1224,1222,1867
20241114,134800,814470325,1223,1226,1226,1223,1059
20241114,134700,813173986,1226,1226,1226,1226,3325
20241114,134600,809097536,1226,1226,1226,1223,3304
20241114,134500,805053355,1225,1225,1226,1225,1558
20241114,134400,803144605,1226,1224,1226,1224,405
20241114,134300,802648865,1224,1226,1226,1224,19
20241114,134200,802625582,1226,1226,1226,1226,10
20241114,134100,802613322,1226,1226,1226,1226,11
20241114,134000,802599836,1224,1226,1226,1224,5390
20241114,133900,795996052,1227,1226,1227,1226,692
20241114,133800,795147655,1226,1226,1226,1226,20
20241114,133700,795123135,1226,1226,1226,1226,30
20241114,133600,795086355,1226,1226,1226,1226,20
20241114,133500,795061835,1225,1225,1226,1225,2205
20241114,133400,792360705,1226,1226,1226,1226,1142
20241114,133300,790960613,1226,1226,1226,1226,10
20241114,133200,790948353,1226,1224,1226,1224,5663
20241114,133100,784015527,1222,1222,1222,1222,339
20241114,133000,783601269,1222,1222,1222,1222,212
20241114,132900,783342205,1221,1221,1221,1221,0
20241114,132800,783342205,1221,1224,1224,1221,716
20241114,132700,782467130,1221,1221,1221,1221,1104
20241114,132600,781119146,1221,1221,1221,1221,338
20241114,132500,780706448,1222,1222,1222,1220,5159
20241114,132400,774410206,1222,1224,1224,1222,1912
20241114,132300,772073162,1223,1226,1226,1223,4530
20241114,132200,766524881,1227,1226,1227,1226,232
20241114,132100,766240424,1226,1226,1226,1226,9386
20241114,132000,754733188,1226,1226,1226,1226,194
20241114,131900,754495344,1226,1226,1226,1225,417
20241114,131800,753984104,1226,1226,1226,1226,217
20241114,131700,753718062,1226,1226,1226,1225,103
20241114,131600,753591788,1226,1226,1226,1225,193
20241114,131500,753355172,1226,1225,1226,1225,170
20241114,131400,753146754,1225,1226,1226,1225,6565
20241114,131300,745098065,1225,1226,1226,1225,47
20241114,131200,745040444,1226,1225,1226,1225,1176
20241114,131100,743599768,1225,1226,1226,1225,1515
20241114,131000,741743878,1225,1226,1226,1225,1197
20241114,130900,740277538,1225,1225,1225,1225,1537
20241114,130800,738394713,1223,1224,1225,1223,112
20241114,130700,738257712,1223,1223,1223,1223,300
20241114,130600,737890812,1223,1222,1223,1222,385
20241114,130500,737420333,1222,1223,1223,1220,3866
20241114,130400,732701982,1223,1223,1223,1223,51
20241114,130300,732639609,1223,1223,1223,1223,579
20241114,130200,731931492,1222,1223,1223,1222,1690
20241114,130100,729864977,1224,1224,1224,1223,2550
20241114,130000,726745168,1225,1225,1225,1225,5
20241114,125900,726739043,1225,1224,1225,1224,294
20241114,125800,726379161,1225,1225,1225,1224,508
20241114,125700,725757064,1225,1224,1225,1223,2586
20241114,125600,722591942,1223,1224,1224,1223,105
20241114,125500,722463522,1224,1223,1224,1223,17
20241114,125400,722442717,1223,1223,1224,1223,111
20241114,125300,722306954,1223,1223,1223,1223,118
20241114,125200,722162640,1222,1224,1224,1222,1181
20241114,125100,720718782,1224,1225,1225,1224,610
20241114,125000,719972137,1224,1224,1225,1224,659
20241114,124900,719165113,1223,1224,1224,1223,310
20241114,124800,718785873,1225,1224,1226,1224,1857
20241114,124700,716509862,1224,1221,1224,1221,4822
20241114,124600,710615740,1221,1220,1221,1220,3384
20241114,124500,706487258,1220,1220,1220,1220,10
20241114,124400,706475058,1220,1222,1222,1220,356
20241114,124300,706040727,1222,1221,1222,1221,1477
20241114,124200,704237302,1221,1221,1221,1221,1
20241114,124100,704236081,1221,1220,1221,1220,20
20241114,124000,704211669,1220,1218,1220,1218,737
20241114,123900,703313981,1218,1219,1220,1218,589
20241114,123800,702596263,1220,1220,1220,1220,607
20241114,123700,701855723,1220,1222,1222,1220,538
20241114,123600,701199163,1219,1219,1219,1219,14
20241114,123500,701182097,1223,1218,1223,1218,1618
20241114,123400,699208262,1217,1217,1217,1217,10
20241114,123300,699196092,1218,1219,1219,1218,539
20241114,123200,698539569,1219,1220,1220,1219,185
20241114,123100,698314053,1220,1220,1220,1220,908
20241114,123000,697206293,1220,1224,1224,1220,4658
20241114,122900,691515346,1226,1222,1226,1222,11105
20241114,122800,677918593,1222,1222,1222,1222,17
20241114,122700,677897819,1221,1221,1221,1221,96
20241114,122600,677780603,1220,1220,1220,1220,6057
20241114,122500,670391063,1220,1219,1220,1219,250
20241114,122400,670086064,1220,1219,1220,1219,1135
20241114,122300,668701696,1219,1218,1219,1218,1214
20241114,122200,667222994,1217,1217,1217,1217,1970
20241114,122100,664825504,1217,1216,1217,1216,220
20241114,122000,664557974,1216,1216,1217,1216,130
20241114,121900,664399889,1217,1218,1218,1217,516
20241114,121800,663771912,1218,1218,1218,1217,681
20241114,121700,662943003,1218,1219,1219,1218,1344
20241114,121600,661306001,1219,1218,1219,1218,362
20241114,121500,660864880,1218,1219,1219,1218,993
20241114,121400,659655391,1219,1220,1220,1219,14332
20241114,121300,642171003,1220,1221,1221,1219,902
20241114,121200,641071440,1220,1217,1220,1217,183
20241114,121100,640848422,1216,1217,1217,1216,2229
20241114,121000,638135733,1217,1216,1217,1216,83
20241114,120900,638034753,1216,1214,1216,1214,9681
20241114,120800,626270945,1214,1212,1214,1212,1222
20241114,120700,624788822,1211,1210,1211,1210,1312
20241114,120600,623199992,1210,1205,1210,1205,7378
20241114,120500,614295576,1205,1205,1205,1205,338
20241114,120400,613888286,1206,1206,1206,1206,310
20241114,120300,613514426,1207,1198,1207,1196,8553
20241114,120200,603266093,1205,1205,1206,1205,2519
20241114,120100,600229700,1206,1206,1208,1192,28690
20241114,120000,565878851,1206,1209,1209,1193,17125
20241114,115900,545356641,1210,1210,1212,1210,485
20241114,115800,544769771,1210,1210,1211,1210,1226
20241114,115700,543286208,1210,1208,1210,1208,5474
20241114,115600,536666354,1208,1209,1211,1192,27656
20241114,115500,503426317,1209,1195,1209,1195,1065
20241114,115400,502142617,1192,1205,1205,1192,7750
20241114,115300,492872988,1204,1204,1204,1204,5
20241114,115200,492866968,1202,1201,1204,1201,5585
20241114,115100,486152640,1202,1195,1202,1195,89
20241114,115000,486046203,1195,1200,1200,1194,9175
20241114,114900,475049338,1205,1210,1210,1200,16941
20241114,114800,454662315,1207,1208,1211,1207,731
20241114,114700,453779014,1211,1211,1211,1211,113
20241114,114600,453642171,1211,1209,1211,1208,1347
20241114,114500,452014435,1210,1210,1210,1209,1355
20241114,114400,450374985,1210,1211,1211,1209,2220
20241114,114300,447688895,1210,1210,1211,1210,5280
20241114,114200,441295090,1211,1209,1211,1208,711
20241114,114100,440435771,1209,1210,1210,1209,2404
20241114,114000,437527983,1210,1211,1211,1210,232
20241114,113900,437247149,1210,1212,1212,1210,813
20241114,113800,436263301,1212,1212,1212,1212,1000
20241114,113700,435051301,1212,1212,1212,1211,2379
20241114,113600,432168967,1211,1212,1212,1209,1512
20241114,113500,430338738,1212,1214,1214,1212,420
20241114,113400,429829498,1214,1212,1214,1212,265
20241114,113300,429508128,1212,1212,1212,1212,100
20241114,113200,429386928,1211,1212,1213,1211,310
20241114,113100,429011349,1212,1212,1212,1212,213
20241114,113000,428753193,1212,1212,1212,1212,1
20241114,112900,428751981,1209,1209,1210,1209,1184
20241114,112800,427320425,1210,1210,1211,1210,1765
20241114,112700,425184750,1210,1210,1210,1209,763
20241114,112600,424261530,1210,1210,1210,1210,390
20241114,112500,423789630,1209,1207,1209,1207,816
20241114,112400,422803396,1209,1209,1210,1209,204
20241114,112300,422556661,1208,1210,1210,1206,1475
20241114,112200,420775841,1210,1209,1211,1209,2736
20241114,112100,417467781,1208,1217,1217,1206,5111
20241114,112000,411284767,1218,1218,1218,1218,116
20241114,111900,411143479,1219,1214,1219,1214,223
20241114,111800,410872647,1214,1217,1217,1214,2338
20241114,111700,408030911,1216,1216,1216,1216,114
20241114,111600,407892287,1220,1220,1220,1220,3
20241114,111500,407888627,1220,1216,1220,1214,5907
20241114,111400,400710487,1215,1215,1215,1215,258
20241114,111300,400397017,1214,1214,1214,1214,950
20241114,111200,399243717,1214,1214,1214,1214,141
20241114,111100,399072543,1216,1214,1216,1214,1532
20241114,111000,397211014,1214,1218,1218,1214,6517
20241114,110900,389285323,1223,1221,1223,1219,2073
20241114,110800,386756859,1223,1223,1223,1222,2081
20241114,110700,384213381,1222,1223,1223,1222,940
20241114,110600,383064361,1223,1223,1223,1222,284
20241114,110500,382717079,1223,1225,1225,1223,3445
20241114,110400,378497570,1225,1225,1225,1225,8
20241114,110300,378487770,1226,1224,1226,1224,683
20241114,110200,377651106,1225,1225,1225,1225,2
20241114,110100,377648656,1219,1223,1223,1219,19882
20241114,110000,353372335,1226,1226,1226,1224,4003
20241114,105900,348471112,1225,1225,1225,1225,256
20241114,105800,348157512,1224,1225,1225,1224,1353
20241114,105700,346500107,1225,1226,1226,1225,873
20241114,105600,345430169,1227,1228,1228,1227,92
20241114,105500,345317284,1228,1228,1228,1228,800
20241114,105400,344334884,1229,1229,1229,1229,2823
20241114,105300,340865417,1229,1229,1229,1229,323
20241114,105200,340468450,1228,1225,1228,1224,3186
20241114,105100,336566250,1225,1225,1229,1225,1164
20241114,105000,335136373,1225,1225,1225,1225,73
20241114,104900,335046948,1224,1223,1224,1223,6513
20241114,104800,327076090,1224,1224,1224,1224,1184
20241114,104700,325626874,1224,1223,1225,1223,1532
20241114,104600,323752200,1223,1228,1228,1223,1887
20241114,104500,321435324,1229,1224,1229,1224,6872
20241114,104400,313015578,1224,1217,1224,1217,9049
20241114,104300,301951832,1216,1214,1216,1214,2303
20241114,104200,299154284,1214,1212,1214,1211,1000
20241114,104100,297943062,1212,1215,1215,1212,1936
20241114,104000,295593720,1215,1215,1215,1214,111
20241114,103900,295458955,1211,1213,1215,1211,544
20241114,103800,294799357,1212,1213,1213,1212,1308
20241114,103700,293214047,1213,1214,1215,1212,623
20241114,103600,292458221,1215,1222,1222,1215,3478
20241114,103500,288229054,1217,1222,1222,1217,2655
20241114,103400,284985309,1222,1222,1222,1216,30
20241114,103300,284948655,1222,1220,1222,1217,2209
20241114,103200,282254778,1222,1217,1223,1217,73
20241114,103100,282165604,1223,1221,1223,1215,12561
20241114,103000,266815708,1221,1216,1221,1216,218
20241114,102900,266550600,1221,1221,1221,1221,0
20241114,102800,266550600,1221,1221,1222,1216,643
20241114,102700,265766327,1222,1222,1223,1220,28
20241114,102600,265732122,1222,1208,1222,1208,3014
20241114,102500,262075825,1210,1218,1222,1205,22740
20241114,102400,234561809,1216,1222,1223,1216,1059
20241114,102300,233271485,1223,1221,1223,1218,8092
20241114,102200,223401491,1225,1223,1226,1222,1841
20241114,102100,221149293,1223,1227,1227,1223,1293
20241114,102000,219566233,1228,1227,1228,1227,238
20241114,101900,219274100,1228,1223,1228,1223,2156
20241114,101800,216626897,1223,1226,1229,1220,1270
20241114,101700,215072699,1233,1226,1233,1226,50
20241114,101600,215011313,1235,1219,1235,1216,33941
20241114,101500,173472372,1218,1218,1221,1218,622
20241114,101400,172714270,1221,1221,1223,1216,2094
20241114,101300,170164577,1224,1223,1224,1219,1360
20241114,101200,168501365,1224,1220,1225,1219,4272
20241114,101100,163282567,1225,1232,1232,1220,13440
20241114,101000,146814410,1232,1235,1237,1225,3140
20241114,100900,142954871,1235,1212,1240,1212,23173
20241114,100800,114661907,1212,1205,1212,1205,7076
20241114,100700,106126793,1201,1204,1205,1201,35069
20241114,100600,64001719,1205,1207,1211,1205,3533
20241114,100500,59729419,1211,1212,1212,1207,2255
20241114,100400,56997077,1212,1212,1212,1207,5093
20241114,100300,50828905,1212,1207,1214,1207,9376
20241114,100200,39484779,1206,1203,1206,1203,2255
20241114,100100,36770356,1201,1201,1201,1201,0
20241114,100000,36770356,1201,1188,1203,1188,30921