stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241114,183400,103881910668,1400,1400,1400,1400,1090232
20241114,183300,103881910668,1400,1400,1400,1400,0
20241114,183200,103881910668,1400,1400,1400,1400,0
20241114,183100,103881910668,1400,1400,1400,1400,0
20241114,183000,103881910668,1400,1400,1400,1400,0
20241114,182900,103881910668,1400,1400,1400,1400,0
20241114,182800,103881910668,1400,1400,1400,1400,0
20241114,182700,103881910668,1400,1400,1400,1400,0
20241114,182600,103881910668,1400,1400,1400,1400,0
20241114,182500,103881910668,1400,1400,1400,1400,0
20241114,182400,103881910668,1400,1400,1400,1400,0
20241114,182300,103881910668,1400,1400,1400,1400,0
20241114,182200,103881910668,1400,1400,1400,1400,0
20241114,182100,103881910668,1400,1400,1400,1400,0
20241114,182000,103881910668,1400,1400,1400,1400,0
20241114,181900,103881910668,1400,1400,1400,1400,0
20241114,181800,103881910668,1400,1400,1400,1400,0
20241114,181700,103881910668,1400,1400,1400,1400,0
20241114,181600,103881910668,1400,1400,1400,1400,0
20241114,181500,103881910668,1400,1400,1400,1400,0
20241114,181400,103881910668,1400,1400,1400,1400,0
20241114,181300,103881910668,1400,1400,1400,1400,0
20241114,181200,103881910668,1400,1400,1400,1400,0
20241114,181100,103881910668,1400,1400,1400,1400,0
20241114,181000,103881910668,1400,1400,1400,1400,0
20241114,180900,103881910668,1400,1400,1400,1400,0
20241114,180800,103881910668,1400,1400,1400,1400,0
20241114,180700,103881910668,1400,1400,1400,1400,0
20241114,180600,103881910668,1400,1400,1400,1400,0
20241114,180500,103881910668,1400,1400,1400,1400,0
20241114,180400,103881910668,1400,1400,1400,1400,1090232
20241114,180300,103881910668,1400,1400,1400,1400,0
20241114,180200,103881910668,1400,1400,1400,1400,0
20241114,180100,103881910668,1400,1400,1400,1400,0
20241114,180000,103881910668,1400,1400,1400,1400,0
20241114,175900,103881910668,1400,1400,1400,1400,0
20241114,175800,103881910668,1400,1400,1400,1400,0
20241114,175700,103881910668,1400,1400,1400,1400,0
20241114,175600,103881910668,1400,1400,1400,1400,0
20241114,175500,103881910668,1400,1400,1400,1400,0
20241114,175400,103881910668,1400,1400,1400,1400,0
20241114,175300,103881910668,1400,1400,1400,1400,0
20241114,175200,103881910668,1400,1400,1400,1400,0
20241114,175100,103881910668,1400,1400,1400,1400,0
20241114,175000,103881910668,1400,1400,1400,1400,0
20241114,174900,103881910668,1400,1400,1400,1400,0
20241114,174800,103881910668,1400,1400,1400,1400,0
20241114,174700,103881910668,1400,1400,1400,1400,0
20241114,174600,103881910668,1400,1400,1400,1400,0
20241114,174500,103881910668,1400,1400,1400,1400,0
20241114,174400,103881910668,1400,1400,1400,1400,0
20241114,174300,103881910668,1400,1400,1400,1400,0
20241114,174200,103881910668,1400,1400,1400,1400,0
20241114,174100,103881910668,1400,1400,1400,1400,0
20241114,174000,103881910668,1400,1400,1400,1400,0
20241114,173900,103881910668,1400,1400,1400,1400,0
20241114,173800,103881910668,1400,1400,1400,1400,0
20241114,173700,103881910668,1400,1400,1400,1400,0
20241114,173600,103881910668,1400,1400,1400,1400,0
20241114,173500,103881910668,1400,1400,1400,1400,0
20241114,173400,103881910668,1400,1400,1400,1400,1090232
20241114,173300,103881910668,1400,1400,1400,1400,0
20241114,173200,103881910668,1400,1400,1400,1400,0
20241114,173100,103881910668,1400,1400,1400,1400,0
20241114,173000,103881910668,1400,1400,1400,1400,0
20241114,172900,103881910668,1400,1400,1400,1400,0
20241114,172800,103881910668,1400,1400,1400,1400,0
20241114,172700,103881910668,1400,1400,1400,1400,0
20241114,172600,103881910668,1400,1400,1400,1400,0
20241114,172500,103881910668,1400,1400,1400,1400,0
20241114,172400,103881910668,1400,1400,1400,1400,0
20241114,172300,103881910668,1400,1400,1400,1400,0
20241114,172200,103881910668,1400,1400,1400,1400,0
20241114,172100,103881910668,1400,1400,1400,1400,0
20241114,172000,103881910668,1400,1400,1400,1400,0
20241114,171900,103881910668,1400,1400,1400,1400,0
20241114,171800,103881910668,1400,1400,1400,1400,0
20241114,171700,103881910668,1400,1400,1400,1400,0
20241114,171600,103881910668,1400,1400,1400,1400,0
20241114,171500,103881910668,1400,1400,1400,1400,0
20241114,171400,103881910668,1400,1400,1400,1400,0
20241114,171300,103881910668,1400,1400,1400,1400,0
20241114,171200,103881910668,1400,1400,1400,1400,0
20241114,171100,103881910668,1400,1400,1400,1400,0
20241114,171000,103881910668,1400,1400,1400,1400,0
20241114,170900,103881910668,1400,1400,1400,1400,0
20241114,170800,103881910668,1400,1400,1400,1400,0
20241114,170700,103881910668,1400,1400,1400,1400,0
20241114,170600,103881910668,1400,1400,1400,1400,0
20241114,170500,103881910668,1400,1400,1400,1400,0
20241114,170400,103881910668,1400,1400,1400,1400,1090232
20241114,170300,103881910668,1400,1400,1400,1400,0
20241114,170200,103881910668,1400,1400,1400,1400,0
20241114,170100,103881910668,1400,1400,1400,1400,0
20241114,170000,103881910668,1400,1400,1400,1400,0
20241114,165900,103881910668,1400,1400,1400,1400,0
20241114,165800,103881910668,1400,1400,1400,1400,0
20241114,165700,103881910668,1400,1400,1400,1400,0
20241114,165600,103881910668,1400,1400,1400,1400,0
20241114,165500,103881910668,1400,1400,1400,1400,0
20241114,165400,103881910668,1400,1400,1400,1400,0
20241114,165300,103881910668,1400,1400,1400,1400,0
20241114,165200,103881910668,1400,1400,1400,1400,0
20241114,165100,103881910668,1400,1400,1400,1400,0
20241114,165000,103881910668,1400,1400,1400,1400,0
20241114,164900,103881910668,1400,1400,1400,1400,0
20241114,164800,103881910668,1400,1400,1400,1400,0
20241114,164700,103881910668,1400,1400,1400,1400,0
20241114,164600,103881910668,1400,1400,1400,1400,0
20241114,164500,103881910668,1400,1400,1400,1400,0
20241114,164400,103881910668,1400,1400,1400,1400,0
20241114,164300,103881910668,1400,1400,1400,1400,0
20241114,164200,103881910668,1400,1400,1400,1400,0
20241114,164100,103881910668,1400,1400,1400,1400,0
20241114,164000,103881910668,1400,1400,1400,1400,0
20241114,163900,103881910668,1400,1400,1400,1400,0
20241114,163800,103881910668,1400,1400,1400,1400,0
20241114,163700,103881910668,1400,1400,1400,1400,0
20241114,163600,103881910668,1400,1400,1400,1400,0
20241114,163500,103881910668,1400,1400,1400,1400,0
20241114,163400,103881910668,1400,1400,1400,1400,1090232
20241114,163300,103881910668,1400,1400,1400,1400,0
20241114,163200,103881910668,1400,1400,1400,1400,0
20241114,163100,103881910668,1400,1400,1400,1400,0
20241114,163000,103881910668,1400,1400,1400,1400,1090232
20241114,162900,102355585868,1379,1379,1379,1379,0
20241114,162800,102355585868,1379,1379,1379,1379,0
20241114,162700,102355585868,1379,1379,1379,1379,0
20241114,162600,102355585868,1379,1379,1379,1379,0
20241114,162500,102355585868,1379,1379,1379,1379,0
20241114,162400,102355585868,1379,1379,1379,1379,0
20241114,162300,102355585868,1379,1379,1379,1379,0
20241114,162200,102355585868,1379,1379,1379,1379,0
20241114,162100,102355585868,1379,1379,1379,1379,0
20241114,162000,102355585868,1379,1379,1379,1379,0
20241114,161900,102355585868,1379,1371,1382,1370,318155
20241114,161800,101918203126,1371,1374,1374,1368,248560
20241114,161700,101577465605,1373,1373,1378,1371,146530
20241114,161600,101376126589,1373,1369,1382,1361,207500
20241114,161500,101091765545,1369,1393,1394,1364,499522
20241114,161400,100399837925,1391,1381,1393,1380,654985
20241114,161300,99490592917,1382,1379,1383,1377,446150
20241114,161200,98874596976,1377,1365,1384,1365,453081
20241114,161100,98251355475,1365,1363,1367,1362,110275
20241114,161000,98100835546,1362,1364,1368,1360,253654
20241114,160900,97754711425,1363,1354,1365,1353,261728
20241114,160800,97398870887,1354,1349,1354,1348,87232
20241114,160700,97281079749,1348,1347,1349,1346,37232
20241114,160600,97230903761,1346,1348,1348,1346,47542
20241114,160500,97166837903,1348,1345,1348,1345,27683
20241114,160400,97129568857,1345,1344,1346,1344,37216
20241114,160300,97079514846,1345,1347,1348,1344,23777
20241114,160200,97047508875,1347,1348,1348,1346,14974
20241114,160100,97027342956,1348,1345,1348,1343,30924
20241114,160000,96985766909,1344,1344,1345,1343,28563
20241114,155900,96947375896,1345,1343,1345,1343,36965
20241114,155800,96897702291,1344,1344,1345,1343,23708
20241114,155700,96865847562,1345,1346,1346,1344,26929
20241114,155600,96829624823,1345,1345,1348,1344,21597
20241114,155500,96800563913,1345,1348,1349,1344,68491
20241114,155400,96708390417,1348,1351,1351,1348,44680
20241114,155300,96648069478,1351,1348,1351,1347,62618
20241114,155200,96563577673,1348,1346,1348,1344,28896
20241114,155100,96524687677,1347,1346,1348,1345,31889
20241114,155000,96481746015,1345,1346,1347,1345,19025
20241114,154900,96456134467,1347,1347,1348,1346,16515
20241114,154800,96433891909,1348,1342,1348,1342,65396
20241114,154700,96345961714,1343,1342,1343,1341,8680
20241114,154600,96334312216,1341,1343,1344,1340,21130
20241114,154500,96305969718,1341,1341,1343,1341,22377
20241114,154400,96275949443,1341,1343,1344,1340,58395
20241114,154300,96197593103,1343,1345,1345,1343,16959
20241114,154200,96174805781,1345,1347,1347,1344,26430
20241114,154100,96139265801,1345,1345,1346,1344,30311
20241114,154000,96098497182,1344,1343,1345,1342,44694
20241114,153900,96038452328,1342,1341,1343,1340,48479
20241114,153800,95973429026,1341,1344,1344,1340,84794
20241114,153700,95859589691,1344,1345,1345,1344,31439
20241114,153600,95817331997,1345,1345,1346,1344,36742
20241114,153500,95767912838,1345,1346,1347,1345,14176
20241114,153400,95748840745,1346,1347,1348,1345,27661
20241114,153300,95711603950,1348,1346,1349,1345,20704
20241114,153200,95683711411,1345,1344,1347,1343,41863
20241114,153100,95627434851,1343,1342,1344,1341,41433
20241114,153000,95571838142,1341,1344,1345,1340,86084
20241114,152900,95456333368,1344,1346,1346,1343,50306
20241114,152800,95388700782,1346,1350,1350,1345,44771
20241114,152700,95328388773,1346,1355,1355,1346,116603
20241114,152600,95170739586,1356,1359,1359,1355,104598
20241114,152500,95028746660,1359,1359,1360,1357,62173
20241114,152400,94944294980,1359,1353,1360,1352,93054
20241114,152300,94818199430,1352,1350,1354,1346,68315
20241114,152200,94725927684,1350,1361,1361,1349,187761
20241114,152100,94471724945,1360,1359,1361,1359,133702
20241114,152000,94289845263,1359,1360,1361,1357,167121
20241114,151900,94062596631,1360,1354,1360,1354,242209
20241114,151800,93733970674,1355,1350,1355,1347,89653
20241114,151700,93612783161,1350,1355,1356,1345,249543
20241114,151600,93275416514,1357,1348,1357,1347,194603
20241114,151500,93012307468,1348,1342,1349,1342,150757
20241114,151400,92809390210,1343,1337,1343,1336,157111
20241114,151300,92598946789,1338,1335,1339,1334,65920
20241114,151200,92510861336,1335,1335,1336,1334,40671
20241114,151100,92456564377,1335,1331,1335,1331,37403
20241114,151000,92406741191,1331,1331,1332,1330,104517
20241114,150900,92267668057,1331,1332,1333,1331,84033
20241114,150800,92155763255,1332,1333,1335,1332,44910
20241114,150700,92095878982,1335,1336,1337,1332,136531
20241114,150600,91913694700,1335,1338,1339,1335,89006
20241114,150500,91794739763,1337,1338,1339,1337,87829
20241114,150400,91677233287,1338,1340,1341,1338,88060
20241114,150300,91559266609,1340,1336,1340,1335,69942
20241114,150200,91465733120,1336,1333,1336,1333,60883
20241114,150100,91384464384,1335,1333,1336,1332,107961
20241114,150000,91240528456,1333,1331,1335,1331,91205
20241114,145900,91119039001,1331,1336,1337,1331,175803
20241114,145800,90884566241,1336,1336,1337,1336,44271
20241114,145700,90825409150,1337,1336,1337,1336,76928
20241114,145600,90722613477,1336,1345,1345,1336,99408
20241114,145500,90589423158,1344,1345,1346,1344,69344
20241114,145400,90496126616,1345,1347,1348,1345,55456
20241114,145300,90421454780,1346,1346,1350,1345,151436
20241114,145200,90217266049,1345,1341,1345,1340,58543
20241114,145100,90138624488,1340,1333,1341,1332,46942
20241114,145000,90075863885,1333,1335,1336,1332,84743
20241114,144900,89962868835,1335,1336,1336,1335,52029
20241114,144800,89893397846,1336,1336,1337,1335,34634
20241114,144700,89847142363,1336,1335,1341,1335,32623
20241114,144600,89803515803,1336,1342,1342,1335,193890
20241114,144500,89543723913,1342,1344,1345,1342,25653
20241114,144400,89509267325,1344,1342,1344,1342,42519
20241114,144300,89452137143,1343,1343,1344,1341,22625
20241114,144200,89421760880,1343,1342,1344,1340,27255
20241114,144100,89385183425,1340,1342,1344,1340,45914
20241114,144000,89323546911,1343,1340,1343,1339,59289
20241114,143900,89244069249,1340,1338,1340,1338,21315
20241114,143800,89215524094,1340,1337,1340,1337,100861
20241114,143700,89080555969,1338,1337,1338,1336,43894
20241114,143600,89021868886,1337,1336,1337,1334,61012
20241114,143500,88940373138,1336,1337,1337,1335,70216
20241114,143400,88846596641,1337,1343,1344,1336,56264
20241114,143300,88771244930,1344,1348,1348,1342,40434
20241114,143200,88716844396,1348,1342,1348,1341,89289
20241114,143100,88596720094,1341,1334,1343,1333,105605
20241114,143000,88455636133,1333,1333,1334,1333,49394
20241114,142900,88389776730,1333,1334,1335,1333,71369
20241114,142800,88294576943,1334,1337,1338,1334,83343
20241114,142700,88183259375,1337,1341,1341,1337,63024
20241114,142600,88098859548,1341,1341,1342,1340,43204
20241114,142500,88040901911,1341,1343,1343,1340,30193
20241114,142400,88000392726,1343,1344,1344,1342,52647
20241114,142300,87929679923,1344,1346,1346,1343,41513
20241114,142200,87873890559,1346,1346,1348,1345,35654
20241114,142100,87825896072,1346,1345,1346,1344,54794
20241114,142000,87752204952,1346,1345,1347,1343,42766
20241114,141900,87694692097,1345,1341,1346,1338,40415
20241114,141800,87640422146,1341,1331,1349,1331,75943
20241114,141700,87539049447,1331,1332,1333,1330,108144
20241114,141600,87395127411,1332,1339,1340,1330,227909
20241114,141500,87091031457,1339,1344,1345,1339,162904
20241114,141400,86872481456,1345,1346,1347,1344,54262
20241114,141300,86799467658,1346,1350,1350,1346,35089
20241114,141200,86752177460,1349,1351,1351,1349,44303
20241114,141100,86692362935,1350,1351,1351,1350,32229
20241114,141000,86648848391,1351,1354,1354,1351,19883
20241114,140900,86621959743,1353,1354,1354,1353,19495
20241114,140800,86595574984,1353,1353,1354,1351,41665
20241114,140700,86539213893,1352,1351,1353,1351,14111
20241114,140600,86520133361,1352,1351,1353,1351,30761
20241114,140500,86478545032,1352,1350,1352,1350,81128
20241114,140400,86368940198,1350,1350,1351,1350,12324
20241114,140300,86352301988,1351,1350,1351,1349,42090
20241114,140200,86295474463,1350,1348,1350,1347,35133
20241114,140100,86248074671,1348,1344,1348,1344,54359
20241114,140000,86174956699,1345,1344,1345,1344,43955
20241114,135900,86115875843,1344,1349,1350,1344,91791
20241114,135800,85992356764,1349,1350,1351,1349,129474
20241114,135700,85817578798,1350,1352,1352,1350,77478
20241114,135600,85712954294,1351,1352,1355,1351,22385
20241114,135500,85682705632,1352,1352,1355,1351,37193
20241114,135400,85632413913,1352,1354,1356,1352,54685
20241114,135300,85558410262,1353,1354,1355,1353,31724
20241114,135200,85515461348,1354,1353,1355,1352,22872
20241114,135100,85484503959,1352,1352,1353,1351,44423
20241114,135000,85424452769,1353,1352,1354,1352,22544
20241114,134900,85393966312,1352,1356,1357,1352,28320
20241114,134800,85355635771,1357,1358,1359,1356,22028
20241114,134700,85325727340,1359,1358,1359,1357,20367
20241114,134600,85298059468,1358,1356,1358,1353,18685
20241114,134500,85272721408,1356,1356,1357,1352,35322
20241114,134400,85224887811,1356,1352,1356,1351,33646
20241114,134300,85179364208,1352,1355,1355,1351,69642
20241114,134200,85085155630,1355,1356,1357,1354,53883
20241114,134100,85012142568,1357,1358,1358,1356,22857
20241114,134000,84981129623,1358,1360,1361,1358,28384
20241114,133900,84942530923,1360,1362,1362,1360,57222
20241114,133800,84864690608,1361,1360,1362,1359,76405
20241114,133700,84760754981,1359,1362,1362,1359,24077
20241114,133600,84728015422,1362,1360,1363,1359,50768
20241114,133500,84658887235,1360,1359,1360,1355,25645
20241114,133400,84624044774,1358,1355,1360,1355,14234
20241114,133300,84604737884,1355,1361,1362,1354,31285
20241114,133200,84562248756,1361,1363,1363,1358,39387
20241114,133100,84508661566,1362,1353,1363,1352,68335
20241114,133000,84415993934,1354,1356,1356,1353,98139
20241114,132900,84283106219,1356,1359,1360,1356,52638
20241114,132800,84211636845,1360,1364,1365,1359,94892
20241114,132700,84082452812,1364,1365,1366,1364,32636
20241114,132600,84037920281,1365,1365,1366,1364,32756
20241114,132500,83993207893,1365,1363,1366,1363,52835
20241114,132400,83921074877,1363,1364,1366,1362,59723
20241114,132300,83839605537,1364,1365,1367,1363,74390
20241114,132200,83738032027,1364,1362,1365,1360,77375
20241114,132100,83632588626,1362,1364,1365,1361,48573
20241114,132000,83566397497,1363,1361,1364,1360,59971
20241114,131900,83484722363,1360,1366,1366,1360,87652
20241114,131800,83365372625,1366,1372,1375,1359,237453
20241114,131700,83040142156,1373,1364,1373,1364,206625
20241114,131600,82757418092,1364,1357,1364,1357,282789
20241114,131500,82372265522,1356,1358,1361,1356,118725
20241114,131400,82210952114,1359,1354,1359,1353,43077
20241114,131300,82152480504,1352,1348,1354,1348,61247
20241114,131200,82069797981,1348,1347,1349,1346,32056
20241114,131100,82026604790,1347,1346,1349,1345,62090
20241114,131000,81942911937,1346,1352,1352,1346,82304
20241114,130900,81831943294,1352,1354,1354,1348,85447
20241114,130800,81716482397,1353,1356,1356,1350,82090
20241114,130700,81605444115,1356,1358,1362,1355,81231
20241114,130600,81495082813,1359,1357,1360,1356,30010
20241114,130500,81454359687,1357,1360,1360,1357,24589
20241114,130400,81420970392,1360,1354,1360,1354,44647
20241114,130300,81360385575,1355,1356,1357,1354,95638
20241114,130200,81230801588,1357,1356,1358,1355,46404
20241114,130100,81167866885,1356,1361,1361,1355,148605
20241114,130000,80966259592,1361,1363,1365,1359,74918
20241114,125900,80864189863,1364,1358,1364,1355,109148
20241114,125800,80715884847,1358,1358,1363,1355,102442
20241114,125700,80576512505,1359,1352,1359,1350,85634
20241114,125600,80460433095,1351,1353,1353,1351,40474
20241114,125500,80405707475,1353,1356,1356,1351,33056
20241114,125400,80360971208,1356,1350,1356,1350,69028
20241114,125300,80267508604,1350,1349,1351,1348,33948
20241114,125200,80221697301,1349,1347,1349,1347,17010
20241114,125100,80198770068,1347,1350,1350,1346,38768
20241114,125000,80146489369,1351,1351,1352,1350,16161
20241114,124900,80124655661,1352,1352,1353,1351,27150
20241114,124800,80087959792,1353,1350,1353,1349,49219
20241114,124700,80021435583,1350,1345,1350,1345,28100
20241114,124600,79983541104,1346,1346,1347,1344,55002
20241114,124500,79909573036,1345,1346,1348,1345,24990
20241114,124400,79875920055,1346,1344,1348,1342,37323
20241114,124300,79825732123,1342,1342,1345,1342,51125
20241114,124200,79757097760,1343,1345,1345,1342,48991
20241114,124100,79691310167,1345,1346,1347,1345,68738
20241114,124000,79598828307,1346,1349,1349,1346,61063
20241114,123900,79516564168,1348,1349,1351,1348,41122
20241114,123800,79461070008,1348,1352,1352,1347,50532
20241114,123700,79392909929,1352,1351,1352,1350,19127
20241114,123600,79367063653,1351,1353,1353,1351,28151
20241114,123500,79328997712,1353,1353,1354,1352,29456
20241114,123400,79289139648,1354,1351,1356,1351,38164
20241114,123300,79237494674,1351,1353,1354,1349,46502
20241114,123200,79174684468,1353,1358,1359,1350,123863
20241114,123100,79006798252,1358,1353,1362,1353,120214
20241114,123000,78843669461,1353,1350,1353,1349,151746
20241114,122900,78638791487,1349,1348,1350,1348,10117
20241114,122800,78625142869,1349,1349,1350,1347,15150
20241114,122700,78604708753,1347,1348,1349,1346,50764
20241114,122600,78536317917,1348,1349,1350,1348,60995
20241114,122500,78453998823,1350,1347,1350,1346,14524
20241114,122400,78434428041,1347,1349,1349,1345,59929
20241114,122300,78353766861,1349,1352,1353,1349,52850
20241114,122200,78282347671,1353,1353,1354,1352,35814
20241114,122100,78233879888,1353,1357,1358,1352,73047
20241114,122000,78134954864,1357,1356,1359,1354,128523
20241114,121900,77960571113,1355,1351,1357,1350,175202
20241114,121800,77723320426,1351,1345,1351,1343,61343
20241114,121700,77640658122,1345,1343,1345,1340,110982
20241114,121600,77491756656,1344,1341,1345,1337,120652
20241114,121500,77329867496,1341,1337,1341,1336,45848
20241114,121400,77268530360,1336,1339,1339,1335,108931
20241114,121300,77122913816,1339,1341,1342,1336,240158
20241114,121200,76801185135,1341,1344,1344,1341,88149
20241114,121100,76682803113,1344,1345,1345,1344,46207
20241114,121000,76620689315,1344,1346,1347,1344,33107
20241114,120900,76576155441,1346,1344,1347,1344,31033
20241114,120800,76534415677,1344,1345,1348,1343,95901
20241114,120700,76405423059,1346,1348,1349,1345,26455
20241114,120600,76369803726,1349,1349,1350,1348,39749
20241114,120500,76316201991,1349,1345,1350,1343,67376
20241114,120400,76225626266,1344,1347,1347,1343,75657
20241114,120300,76123838214,1347,1353,1354,1347,72017
20241114,120200,76026580262,1353,1351,1354,1350,31545
20241114,120100,75983925077,1351,1349,1351,1347,33954
20241114,120000,75938115214,1348,1349,1350,1345,56466
20241114,115900,75861960690,1349,1344,1350,1344,87339
20241114,115800,75744344786,1344,1344,1345,1341,166906
20241114,115700,75520163752,1343,1348,1348,1343,105900
20241114,115600,75377777896,1344,1351,1352,1344,268803
20241114,115500,75015145879,1351,1352,1353,1351,61878
20241114,115400,74931492781,1352,1354,1354,1352,83396
20241114,115300,74818661416,1354,1355,1356,1354,43971
20241114,115200,74759102643,1355,1356,1356,1354,59606
20241114,115100,74678329306,1355,1357,1358,1355,65733
20241114,115000,74589198402,1357,1354,1359,1354,22027
20241114,114900,74559337629,1354,1360,1360,1353,32117
20241114,114800,74515815168,1362,1353,1364,1351,75008
20241114,114700,74414093345,1352,1356,1356,1351,142744
20241114,114600,74220846733,1355,1366,1366,1355,296565
20241114,114500,73817990040,1366,1369,1370,1365,133591
20241114,114400,73635368624,1369,1369,1370,1368,45648
20241114,114300,73572876511,1369,1368,1370,1368,28364
20241114,114200,73534059859,1368,1366,1369,1365,53903
20241114,114100,73460359103,1368,1372,1374,1366,78505
20241114,114000,73352771573,1371,1366,1372,1366,77857
20241114,113900,73246211223,1366,1366,1367,1365,69082
20241114,113800,73151799039,1366,1365,1367,1364,51992
20241114,113700,73080813038,1365,1363,1370,1363,77269
20241114,113600,72975331031,1363,1359,1365,1358,110321
20241114,113500,72825370554,1360,1365,1365,1358,170371
20241114,113400,72593443496,1364,1369,1370,1363,61886
20241114,113300,72508890836,1369,1370,1371,1362,124990
20241114,113200,72338161272,1369,1371,1372,1368,115461
20241114,113100,72179974693,1371,1366,1371,1361,180750
20241114,113000,71933238160,1366,1385,1385,1364,146448
20241114,112900,71731917335,1384,1374,1386,1373,173381
20241114,112800,71492607279,1374,1380,1381,1374,210205
20241114,112700,71202900457,1380,1380,1389,1379,499816
20241114,112600,70510380072,1380,1373,1380,1372,232767
20241114,112500,70190029540,1373,1370,1373,1369,226831
20241114,112400,69879099188,1369,1366,1370,1363,140582
20241114,112300,69687016835,1365,1362,1368,1361,85585
20241114,112200,69570187565,1363,1360,1363,1360,53023
20241114,112100,69497977423,1362,1357,1364,1357,110326
20241114,112000,69347752448,1358,1360,1362,1356,107041
20241114,111900,69202373652,1361,1363,1365,1361,80143
20241114,111800,69093127944,1364,1356,1367,1356,92180
20241114,111700,68967701077,1357,1373,1373,1355,227800
20241114,111600,68656627490,1373,1371,1380,1369,392382
20241114,111500,68117152115,1371,1360,1373,1360,320455
20241114,111400,67678807577,1359,1348,1360,1347,182699
20241114,111300,67431803698,1347,1343,1348,1341,115833
20241114,111200,67276050573,1343,1345,1346,1342,111330
20241114,111100,67126494888,1345,1338,1347,1338,111332
20241114,111000,66976943644,1339,1350,1351,1337,240040
20241114,110900,66654644493,1347,1354,1354,1347,204150
20241114,110800,66378868724,1353,1358,1359,1353,104622
20241114,110700,66237081026,1358,1364,1365,1355,193247
20241114,110600,65973938297,1364,1351,1364,1350,199071
20241114,110500,65704159096,1351,1354,1355,1351,149888
20241114,110400,65501540636,1355,1361,1363,1351,376652
20241114,110300,64990247155,1362,1354,1362,1352,273157
20241114,110200,64619751839,1353,1336,1354,1336,330994
20241114,110100,64175058982,1336,1334,1338,1333,108011
20241114,110000,64030755722,1337,1337,1337,1331,266896
20241114,105900,63674521794,1337,1336,1338,1331,304257
20241114,105800,63268312239,1336,1337,1342,1335,211718
20241114,105700,62984935753,1338,1345,1348,1335,352013
20241114,105600,62512483687,1345,1330,1345,1328,316827
20241114,105500,62088629473,1327,1334,1346,1307,615330
20241114,105400,61269221627,1334,1353,1358,1300,1395974
20241114,105300,59404434801,1353,1367,1370,1350,595929
20241114,105200,58593389552,1367,1377,1377,1365,348309
20241114,105100,58115925423,1376,1384,1385,1375,329631
20241114,105000,57661328001,1384,1377,1385,1377,173326
20241114,104900,57421981763,1379,1379,1382,1376,339240
20241114,104800,56954078535,1380,1378,1380,1377,107682
20241114,104700,56805675666,1379,1378,1385,1375,240544
20241114,104600,56473921951,1376,1376,1378,1373,224938
20241114,104500,56164598700,1375,1383,1384,1375,325133
20241114,104400,55715950082,1384,1380,1385,1378,278553
20241114,104300,55331145446,1378,1368,1380,1367,320563
20241114,104200,54891104543,1366,1370,1372,1363,308555
20241114,104100,54469290387,1370,1376,1379,1360,529593
20241114,104000,53745958693,1375,1383,1388,1372,401048
20241114,103900,53191716937,1383,1385,1389,1363,777540
20241114,103800,52122582180,1385,1396,1399,1383,340869
20241114,103700,51649173542,1393,1383,1399,1383,668884
20241114,103600,50715343615,1385,1400,1403,1383,615523
20241114,103500,49856797224,1403,1402,1405,1400,357506
20241114,103400,49355542199,1402,1410,1410,1400,442763
20241114,103300,48734648198,1410,1411,1417,1407,279281
20241114,103200,48340647994,1413,1413,1414,1401,326023
20241114,103100,47882077852,1412,1419,1420,1412,436014
20241114,103000,47264172882,1420,1415,1425,1413,438642
20241114,102900,46641302392,1416,1401,1416,1400,544544
20241114,102800,45873826643,1401,1410,1410,1381,1119505
20241114,102700,44310294512,1410,1430,1432,1406,645800
20241114,102600,43394441370,1430,1436,1437,1426,493637
20241114,102500,42687758966,1437,1424,1438,1423,488156
20241114,102400,41988068173,1425,1433,1434,1419,580500
20241114,102300,41160093672,1432,1415,1434,1414,842441
20241114,102200,39960328512,1413,1438,1438,1401,1319459
20241114,102100,38092857989,1438,1453,1454,1430,1520938
20241114,102000,35905890324,1453,1442,1454,1441,1072302
20241114,101900,34354966955,1441,1451,1452,1430,1493711
20241114,101800,32201342947,1450,1469,1470,1440,2240032
20241114,101700,28936766733,1468,1441,1471,1432,2781709
20241114,101600,24910437767,1442,1407,1442,1403,2918714
20241114,101500,20732867627,1407,1386,1419,1381,2373419
20241114,101400,17421473396,1386,1364,1395,1347,1207937
20241114,101300,15766139049,1364,1348,1370,1340,1017877
20241114,101200,14387088032,1347,1347,1350,1346,214965
20241114,101100,14097349677,1346,1352,1355,1341,298153
20241114,101000,13694954314,1352,1332,1359,1330,573231
20241114,100900,12926043082,1332,1343,1347,1329,451567
20241114,100800,12322277795,1341,1364,1366,1330,878372
20241114,100700,11133792278,1363,1361,1379,1359,1173534
20241114,100600,9528299811,1361,1326,1363,1325,752056
20241114,100500,8516460757,1326,1317,1328,1303,467071
20241114,100400,7901124830,1317,1292,1321,1289,788543
20241114,100300,6877949917,1292,1301,1305,1290,972871
20241114,100200,5616830335,1300,1303,1325,1300,1038773
20241114,100100,4253888674,1303,1375,1375,1301,1288261
20241114,100000,2514767097,1375,1353,1380,1331,1844769