stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241114,185000,183713257,1130,1130,1130,1130,3707
20241114,184900,183713257,1130,1130,1130,1130,0
20241114,184800,183713257,1130,1130,1130,1130,0
20241114,184700,183713257,1130,1130,1130,1130,0
20241114,184600,183713257,1130,1130,1130,1130,0
20241114,184500,183713257,1130,1130,1130,1130,0
20241114,184400,183713257,1130,1130,1130,1130,0
20241114,184300,183713257,1130,1130,1130,1130,0
20241114,184200,183713257,1130,1130,1130,1130,0
20241114,184100,183713257,1130,1130,1130,1130,0
20241114,184000,183713257,1130,1130,1130,1130,0
20241114,183900,183713257,1130,1130,1130,1130,0
20241114,183800,183713257,1130,1130,1130,1130,0
20241114,183700,183713257,1130,1130,1130,1130,0
20241114,183600,183713257,1130,1130,1130,1130,0
20241114,183500,183713257,1130,1130,1130,1130,0
20241114,183400,183713257,1130,1130,1130,1130,0
20241114,183300,183713257,1130,1130,1130,1130,0
20241114,183200,183713257,1130,1130,1130,1130,0
20241114,183100,183713257,1130,1130,1130,1130,0
20241114,183000,183713257,1130,1130,1130,1130,0
20241114,182900,183713257,1130,1130,1130,1130,0
20241114,182800,183713257,1130,1130,1130,1130,0
20241114,182700,183713257,1130,1130,1130,1130,0
20241114,182600,183713257,1130,1130,1130,1130,0
20241114,182500,183713257,1130,1130,1130,1130,0
20241114,182400,183713257,1130,1130,1130,1130,0
20241114,182300,183713257,1130,1130,1130,1130,0
20241114,182200,183713257,1130,1130,1130,1130,0
20241114,182100,183713257,1130,1130,1130,1130,0
20241114,182000,183713257,1130,1130,1130,1130,3707
20241114,181900,183713257,1130,1130,1130,1130,0
20241114,181800,183713257,1130,1130,1130,1130,0
20241114,181700,183713257,1130,1130,1130,1130,0
20241114,181600,183713257,1130,1130,1130,1130,0
20241114,181500,183713257,1130,1130,1130,1130,0
20241114,181400,183713257,1130,1130,1130,1130,0
20241114,181300,183713257,1130,1130,1130,1130,0
20241114,181200,183713257,1130,1130,1130,1130,0
20241114,181100,183713257,1130,1130,1130,1130,0
20241114,181000,183713257,1130,1130,1130,1130,0
20241114,180900,183713257,1130,1130,1130,1130,0
20241114,180800,183713257,1130,1130,1130,1130,0
20241114,180700,183713257,1130,1130,1130,1130,0
20241114,180600,183713257,1130,1130,1130,1130,0
20241114,180500,183713257,1130,1130,1130,1130,0
20241114,180400,183713257,1130,1130,1130,1130,0
20241114,180300,183713257,1130,1130,1130,1130,0
20241114,180200,183713257,1130,1130,1130,1130,0
20241114,180100,183713257,1130,1130,1130,1130,0
20241114,180000,183713257,1130,1130,1130,1130,0
20241114,175900,183713257,1130,1130,1130,1130,0
20241114,175800,183713257,1130,1130,1130,1130,0
20241114,175700,183713257,1130,1130,1130,1130,0
20241114,175600,183713257,1130,1130,1130,1130,0
20241114,175500,183713257,1130,1130,1130,1130,0
20241114,175400,183713257,1130,1130,1130,1130,0
20241114,175300,183713257,1130,1130,1130,1130,0
20241114,175200,183713257,1130,1130,1130,1130,0
20241114,175100,183713257,1130,1130,1130,1130,0
20241114,175000,183713257,1130,1130,1130,1130,3707
20241114,174900,183713257,1130,1130,1130,1130,0
20241114,174800,183713257,1130,1130,1130,1130,0
20241114,174700,183713257,1130,1130,1130,1130,0
20241114,174600,183713257,1130,1130,1130,1130,0
20241114,174500,183713257,1130,1130,1130,1130,0
20241114,174400,183713257,1130,1130,1130,1130,0
20241114,174300,183713257,1130,1130,1130,1130,0
20241114,174200,183713257,1130,1130,1130,1130,0
20241114,174100,183713257,1130,1130,1130,1130,0
20241114,174000,183713257,1130,1130,1130,1130,0
20241114,173900,183713257,1130,1130,1130,1130,0
20241114,173800,183713257,1130,1130,1130,1130,0
20241114,173700,183713257,1130,1130,1130,1130,0
20241114,173600,183713257,1130,1130,1130,1130,0
20241114,173500,183713257,1130,1130,1130,1130,0
20241114,173400,183713257,1130,1130,1130,1130,0
20241114,173300,183713257,1130,1130,1130,1130,0
20241114,173200,183713257,1130,1130,1130,1130,0
20241114,173100,183713257,1130,1130,1130,1130,0
20241114,173000,183713257,1130,1130,1130,1130,0
20241114,172900,183713257,1130,1130,1130,1130,0
20241114,172800,183713257,1130,1130,1130,1130,0
20241114,172700,183713257,1130,1130,1130,1130,0
20241114,172600,183713257,1130,1130,1130,1130,0
20241114,172500,183713257,1130,1130,1130,1130,0
20241114,172400,183713257,1130,1130,1130,1130,0
20241114,172300,183713257,1130,1130,1130,1130,0
20241114,172200,183713257,1130,1130,1130,1130,0
20241114,172100,183713257,1130,1130,1130,1130,0
20241114,172000,183713257,1130,1130,1130,1130,3707
20241114,171900,183713257,1130,1130,1130,1130,0
20241114,171800,183713257,1130,1130,1130,1130,0
20241114,171700,183713257,1130,1130,1130,1130,0
20241114,171600,183713257,1130,1130,1130,1130,0
20241114,171500,183713257,1130,1130,1130,1130,0
20241114,171400,183713257,1130,1130,1130,1130,0
20241114,171300,183713257,1130,1130,1130,1130,0
20241114,171200,183713257,1130,1130,1130,1130,0
20241114,171100,183713257,1130,1130,1130,1130,0
20241114,171000,183713257,1130,1130,1130,1130,0
20241114,170900,183713257,1130,1130,1130,1130,0
20241114,170800,183713257,1130,1130,1130,1130,0
20241114,170700,183713257,1130,1130,1130,1130,0
20241114,170600,183713257,1130,1130,1130,1130,0
20241114,170500,183713257,1130,1130,1130,1130,0
20241114,170400,183713257,1130,1130,1130,1130,0
20241114,170300,183713257,1130,1130,1130,1130,0
20241114,170200,183713257,1130,1130,1130,1130,0
20241114,170100,183713257,1130,1130,1130,1130,0
20241114,170000,183713257,1130,1130,1130,1130,0
20241114,165900,183713257,1130,1130,1130,1130,0
20241114,165800,183713257,1130,1130,1130,1130,0
20241114,165700,183713257,1130,1130,1130,1130,0
20241114,165600,183713257,1130,1130,1130,1130,0
20241114,165500,183713257,1130,1130,1130,1130,0
20241114,165400,183713257,1130,1130,1130,1130,0
20241114,165300,183713257,1130,1130,1130,1130,0
20241114,165200,183713257,1130,1130,1130,1130,0
20241114,165100,183713257,1130,1130,1130,1130,0
20241114,165000,183713257,1130,1130,1130,1130,3707
20241114,164900,183713257,1130,1130,1130,1130,0
20241114,164800,183713257,1130,1130,1130,1130,0
20241114,164700,183713257,1130,1130,1130,1130,0
20241114,164600,183713257,1130,1130,1130,1130,0
20241114,164500,183713257,1130,1130,1130,1130,0
20241114,164400,183713257,1130,1130,1130,1130,0
20241114,164300,183713257,1130,1130,1130,1130,0
20241114,164200,183713257,1130,1130,1130,1130,0
20241114,164100,183713257,1130,1130,1130,1130,0
20241114,164000,183713257,1130,1130,1130,1130,0
20241114,163900,183713257,1130,1130,1130,1130,0
20241114,163800,183713257,1130,1130,1130,1130,0
20241114,163700,183713257,1130,1130,1130,1130,0
20241114,163600,183713257,1130,1130,1130,1130,0
20241114,163500,183713257,1130,1130,1130,1130,0
20241114,163400,183713257,1130,1130,1130,1130,0
20241114,163300,183713257,1130,1130,1130,1130,0
20241114,163200,183713257,1130,1130,1130,1130,0
20241114,163100,183713257,1130,1130,1130,1130,0
20241114,163000,183713257,1130,1130,1130,1130,3707
20241114,162900,179524347,1136,1136,1136,1136,0
20241114,162800,179524347,1136,1136,1136,1136,0
20241114,162700,179524347,1136,1136,1136,1136,0
20241114,162600,179524347,1136,1136,1136,1136,0
20241114,162500,179524347,1136,1136,1136,1136,0
20241114,162400,179524347,1136,1136,1136,1136,0
20241114,162300,179524347,1136,1136,1136,1136,0
20241114,162200,179524347,1136,1136,1136,1136,0
20241114,162100,179524347,1136,1136,1136,1136,0
20241114,162000,179524347,1136,1136,1136,1136,0
20241114,161900,179524347,1136,1136,1136,1136,30
20241114,161800,179490267,1131,1131,1131,1131,0
20241114,161700,179490267,1131,1131,1131,1131,2500
20241114,161600,176662767,1137,1131,1137,1131,881
20241114,161500,175661780,1131,1137,1137,1131,117
20241114,161400,175529393,1130,1136,1136,1130,4050
20241114,161300,170948200,1137,1137,1137,1137,22
20241114,161200,170923186,1137,1137,1137,1137,0
20241114,161100,170923186,1137,1137,1137,1137,0
20241114,161000,170923186,1137,1137,1137,1137,30
20241114,160900,170889076,1137,1137,1137,1137,50
20241114,160800,170832226,1137,1137,1137,1137,0
20241114,160700,170832226,1137,1137,1137,1137,171
20241114,160600,170637799,1137,1137,1137,1137,176
20241114,160500,170437687,1138,1138,1138,1138,0
20241114,160400,170437687,1138,1138,1138,1138,164
20241114,160300,170251055,1139,1139,1139,1139,0
20241114,160200,170251055,1139,1139,1139,1139,0
20241114,160100,170251055,1139,1140,1140,1139,2812
20241114,160000,167046435,1141,1141,1141,1141,4
20241114,155900,167041871,1141,1141,1141,1141,3
20241114,155800,167038448,1139,1141,1141,1139,1006
20241114,155700,165892606,1138,1142,1142,1138,2037
20241114,155600,163570494,1142,1142,1142,1142,6
20241114,155500,163563642,1142,1142,1142,1142,24
20241114,155400,163536234,1141,1141,1141,1141,63
20241114,155300,163464351,1141,1141,1141,1141,2
20241114,155200,163462069,1141,1141,1141,1141,5
20241114,155100,163456364,1141,1141,1141,1141,0
20241114,155000,163456364,1141,1141,1141,1141,50
20241114,154900,163399314,1141,1141,1141,1141,8
20241114,154800,163390186,1141,1141,1141,1141,0
20241114,154700,163390186,1141,1141,1141,1141,51
20241114,154600,163331995,1141,1141,1141,1141,6
20241114,154500,163325149,1141,1141,1141,1141,0
20241114,154400,163325149,1141,1141,1141,1141,4
20241114,154300,163320585,1138,1140,1140,1138,812
20241114,154200,162396515,1141,1141,1141,1141,4
20241114,154100,162391951,1141,1141,1141,1141,4
20241114,154000,162387387,1141,1141,1141,1141,0
20241114,153900,162387387,1141,1141,1141,1141,5
20241114,153800,162381682,1137,1141,1141,1137,1000
20241114,153700,161244656,1144,1144,1144,1144,4
20241114,153600,161240080,1144,1144,1144,1144,2
20241114,153500,161237792,1144,1144,1144,1144,14
20241114,153400,161221776,1144,1144,1144,1144,3
20241114,153300,161218344,1144,1144,1144,1144,0
20241114,153200,161218344,1144,1142,1144,1142,297
20241114,153100,160879141,1142,1138,1142,1138,3504
20241114,153000,156890605,1138,1138,1138,1138,53
20241114,152900,156830291,1134,1134,1134,1134,0
20241114,152800,156830291,1134,1135,1135,1134,25
20241114,152700,156801939,1138,1138,1138,1138,4
20241114,152600,156797387,1138,1138,1138,1138,10
20241114,152500,156786007,1138,1137,1138,1137,682
20241114,152400,156010416,1132,1138,1138,1132,419
20241114,152300,155535966,1138,1138,1138,1138,2
20241114,152200,155533690,1138,1138,1138,1138,1000
20241114,152100,154395690,1138,1137,1138,1137,830
20241114,152000,153451299,1137,1137,1137,1137,0
20241114,151900,153451299,1137,1137,1137,1137,5
20241114,151800,153445614,1137,1137,1137,1137,2
20241114,151700,153443340,1137,1140,1140,1137,10
20241114,151600,153431957,1140,1139,1140,1137,57
20241114,151500,153367034,1136,1136,1136,1136,0
20241114,151400,153367034,1136,1142,1142,1136,2
20241114,151300,153364756,1142,1134,1142,1134,1101
20241114,151200,152110639,1139,1139,1139,1139,731
20241114,151100,151278030,1139,1135,1139,1135,6
20241114,151000,151271216,1132,1133,1133,1132,480
20241114,150900,150727852,1135,1135,1135,1135,48
20241114,150800,150673372,1135,1134,1135,1131,1188
20241114,150700,149327844,1135,1134,1135,1131,2271
20241114,150600,146758638,1134,1138,1138,1134,2657
20241114,150500,143741285,1140,1138,1140,1137,399
20241114,150400,143287608,1137,1138,1138,1137,300
20241114,150300,142946506,1138,1138,1138,1138,1
20241114,150200,142945368,1141,1141,1141,1141,7
20241114,150100,142937381,1136,1136,1136,1136,5
20241114,150000,142931701,1135,1139,1139,1135,864
20241114,145900,141950702,1138,1137,1138,1137,11
20241114,145800,141938194,1139,1139,1141,1138,539
20241114,145700,141324272,1142,1142,1142,1142,1
20241114,145600,141323130,1139,1138,1139,1138,383
20241114,145500,140887274,1138,1142,1142,1138,1401
20241114,145400,139287484,1142,1142,1142,1142,4
20241114,145300,139282916,1137,1140,1140,1137,1001
20241114,145200,138141779,1140,1140,1140,1140,1628
20241114,145100,136285859,1140,1137,1140,1137,9
20241114,145000,136275614,1135,1137,1137,1135,234
20241114,144900,136009920,1135,1137,1137,1135,4022
20241114,144800,131443852,1137,1140,1140,1137,8
20241114,144700,131434742,1140,1139,1140,1135,3009
20241114,144600,128014847,1139,1139,1139,1139,1602
20241114,144500,126190169,1140,1143,1143,1140,1383
20241114,144400,124612496,1142,1142,1142,1142,1
20241114,144300,124611354,1143,1143,1143,1141,22
20241114,144200,124586210,1143,1143,1143,1143,4
20241114,144100,124581638,1143,1141,1143,1139,310
20241114,144000,124227639,1139,1141,1141,1139,1812
20241114,143900,122162090,1141,1140,1141,1140,335
20241114,143800,121780113,1141,1141,1141,1141,2
20241114,143700,121777831,1141,1141,1141,1141,236
20241114,143600,121508555,1143,1142,1143,1142,23
20241114,143500,121482268,1143,1142,1143,1141,237
20241114,143400,121211711,1143,1143,1143,1143,106
20241114,143300,121090553,1143,1143,1143,1143,3
20241114,143200,121087124,1143,1143,1143,1143,100
20241114,143100,120972824,1143,1143,1143,1143,506
20241114,143000,120394466,1143,1142,1143,1142,4003
20241114,142900,115819194,1142,1143,1143,1142,11
20241114,142800,115806622,1142,1142,1142,1142,4
20241114,142700,115802054,1142,1143,1143,1141,2550
20241114,142600,112889678,1143,1143,1143,1143,116
20241114,142500,112757090,1142,1147,1147,1142,4525
20241114,142400,107584292,1146,1147,1148,1145,2097
20241114,142300,105180789,1148,1148,1148,1148,7
20241114,142200,105172753,1148,1148,1148,1148,2
20241114,142100,105170457,1148,1148,1148,1148,0
20241114,142000,105170457,1148,1148,1148,1148,7
20241114,141900,105162421,1148,1148,1148,1148,2
20241114,141800,105160125,1148,1148,1148,1148,4
20241114,141700,105155533,1150,1150,1150,1150,4
20241114,141600,105150933,1150,1149,1150,1147,3445
20241114,141500,101196158,1150,1150,1150,1150,5
20241114,141400,101190408,1150,1150,1150,1150,5
20241114,141300,101184658,1152,1152,1152,1152,4
20241114,141200,101180050,1152,1152,1152,1152,7
20241114,141100,101171986,1152,1152,1152,1152,3
20241114,141000,101168530,1152,1152,1152,1152,0
20241114,140900,101168530,1152,1153,1153,1152,6
20241114,140800,101161614,1153,1153,1153,1153,4
20241114,140700,101157002,1153,1153,1153,1153,1
20241114,140600,101155849,1152,1152,1152,1152,6
20241114,140500,101148937,1153,1153,1153,1153,0
20241114,140400,101148937,1153,1153,1153,1153,3
20241114,140300,101145478,1150,1153,1153,1150,99
20241114,140200,101031616,1153,1153,1153,1153,4
20241114,140100,101027004,1153,1153,1153,1153,10
20241114,140000,101015474,1153,1153,1153,1153,2
20241114,135900,101013168,1153,1153,1153,1153,77
20241114,135800,100924387,1152,1153,1153,1152,6
20241114,135700,100917470,1153,1152,1153,1152,4
20241114,135600,100912861,1152,1152,1152,1152,6
20241114,135500,100905949,1151,1151,1151,1151,0
20241114,135400,100905949,1151,1151,1152,1151,6
20241114,135300,100899042,1150,1150,1150,1150,0
20241114,135200,100899042,1150,1152,1152,1150,7
20241114,135100,100890982,1152,1152,1152,1152,0
20241114,135000,100890982,1152,1152,1152,1152,5
20241114,134900,100885222,1148,1148,1148,1147,111
20241114,134800,100757893,1148,1148,1148,1148,109
20241114,134700,100632761,1149,1149,1149,1149,6
20241114,134600,100625867,1149,1149,1149,1149,2
20241114,134500,100623569,1151,1153,1153,1151,4
20241114,134400,100618962,1153,1153,1153,1152,12
20241114,134300,100605128,1151,1151,1151,1151,0
20241114,134200,100605128,1151,1153,1153,1151,5
20241114,134100,100599365,1150,1150,1150,1150,0
20241114,134000,100599365,1150,1150,1150,1150,1
20241114,133900,100598215,1153,1153,1153,1153,4
20241114,133800,100593603,1148,1152,1152,1148,51
20241114,133700,100535029,1152,1152,1152,1152,0
20241114,133600,100535029,1152,1152,1152,1152,4
20241114,133500,100530421,1152,1152,1152,1152,0
20241114,133400,100530421,1152,1152,1152,1152,1
20241114,133300,100529269,1153,1153,1153,1153,8
20241114,133200,100520045,1153,1153,1153,1153,6
20241114,133100,100513127,1153,1153,1153,1152,8
20241114,133000,100503905,1151,1152,1152,1151,19
20241114,132900,100482018,1150,1152,1152,1150,3
20241114,132800,100478564,1154,1154,1154,1154,0
20241114,132700,100478564,1154,1154,1154,1154,5
20241114,132600,100472794,1154,1154,1154,1154,6
20241114,132500,100465870,1147,1149,1149,1147,1514
20241114,132400,98729206,1154,1154,1154,1154,4
20241114,132300,98724590,1155,1155,1155,1155,0
20241114,132200,98724590,1155,1150,1155,1147,2093
20241114,132100,96322245,1150,1153,1153,1150,6322
20241114,132000,89050786,1154,1155,1156,1154,2710
20241114,131900,85923442,1157,1157,1157,1157,4
20241114,131800,85918814,1154,1157,1157,1154,3
20241114,131700,85915346,1158,1158,1158,1158,2
20241114,131600,85913030,1158,1158,1158,1158,4
20241114,131500,85908398,1158,1158,1158,1158,2
20241114,131400,85906082,1157,1157,1157,1157,1
20241114,131300,85904925,1157,1157,1157,1157,6
20241114,131200,85897983,1157,1157,1157,1157,100
20241114,131100,85782283,1157,1157,1157,1157,6
20241114,131000,85775341,1157,1157,1157,1157,6
20241114,130900,85768399,1157,1157,1157,1157,2
20241114,130800,85766085,1156,1157,1157,1156,6
20241114,130700,85759145,1154,1154,1154,1154,0
20241114,130600,85759145,1154,1154,1154,1154,0
20241114,130500,85759145,1154,1157,1157,1154,7
20241114,130400,85751055,1153,1153,1153,1153,0
20241114,130300,85751055,1153,1156,1156,1153,5
20241114,130200,85745278,1156,1156,1156,1156,3
20241114,130100,85741810,1156,1157,1157,1156,2
20241114,130000,85739497,1158,1158,1158,1157,6
20241114,125900,85732550,1156,1158,1158,1156,3
20241114,125800,85729078,1158,1158,1158,1158,0
20241114,125700,85729078,1158,1158,1158,1155,7
20241114,125600,85720975,1154,1154,1154,1154,1
20241114,125500,85719821,1157,1157,1157,1157,0
20241114,125400,85719821,1157,1157,1157,1157,49
20241114,125300,85663128,1157,1157,1157,1157,0
20241114,125200,85663128,1157,1158,1158,1157,5
20241114,125100,85657339,1158,1158,1158,1158,7
20241114,125000,85649233,1158,1158,1158,1158,3
20241114,124900,85645759,1158,1157,1158,1157,3
20241114,124800,85642287,1158,1156,1158,1156,7
20241114,124700,85634183,1158,1158,1158,1158,350
20241114,124600,85228883,1158,1158,1158,1155,7
20241114,124500,85220780,1154,1154,1154,1154,1
20241114,124400,85219626,1153,1153,1153,1153,0
20241114,124300,85219626,1153,1154,1154,1153,17
20241114,124200,85200023,1153,1153,1153,1153,0
20241114,124100,85200023,1153,1153,1153,1153,1
20241114,124000,85198870,1158,1157,1158,1157,4
20241114,123900,85194239,1158,1158,1158,1158,0
20241114,123800,85194239,1158,1158,1158,1158,3
20241114,123700,85190765,1158,1158,1158,1158,7
20241114,123600,85182659,1158,1158,1158,1158,0
20241114,123500,85182659,1158,1158,1159,1158,3
20241114,123400,85179184,1159,1157,1159,1157,7
20241114,123300,85171073,1159,1156,1159,1156,206
20241114,123200,84932322,1159,1159,1159,1159,4
20241114,123100,84927686,1155,1155,1155,1155,1
20241114,123000,84926531,1159,1159,1159,1159,0
20241114,122900,84926531,1159,1159,1159,1159,102
20241114,122800,84808313,1159,1159,1159,1159,202
20241114,122700,84574195,1153,1153,1153,1153,3144
20241114,122600,80949163,1153,1153,1153,1153,6
20241114,122500,80942245,1152,1152,1152,1152,0
20241114,122400,80942245,1152,1153,1153,1152,2
20241114,122300,80939940,1152,1152,1152,1152,6
20241114,122200,80933028,1152,1152,1152,1152,14
20241114,122100,80916900,1152,1152,1152,1152,70
20241114,122000,80836260,1152,1152,1152,1152,7
20241114,121900,80828196,1152,1152,1152,1152,2
20241114,121800,80825892,1152,1152,1152,1152,4
20241114,121700,80821284,1152,1152,1152,1152,3
20241114,121600,80817828,1152,1151,1152,1151,2
20241114,121500,80815525,1152,1151,1152,1151,10
20241114,121400,80804007,1152,1152,1152,1152,102
20241114,121300,80686503,1150,1152,1152,1150,30
20241114,121200,80651945,1149,1152,1152,1149,3
20241114,121100,80648492,1148,1148,1148,1148,2
20241114,121000,80646196,1148,1148,1148,1148,3
20241114,120900,80642752,1148,1146,1148,1146,153
20241114,120800,80467376,1148,1148,1148,1148,30
20241114,120700,80432936,1148,1148,1148,1148,14
20241114,120600,80416864,1145,1145,1145,1145,600
20241114,120500,79729864,1146,1148,1148,1146,27
20241114,120400,79698912,1148,1148,1148,1148,5
20241114,120300,79693172,1148,1146,1148,1146,2485
20241114,120200,76844873,1146,1147,1147,1146,133
20241114,120100,76692414,1147,1147,1147,1147,6
20241114,120000,76685532,1148,1148,1148,1148,0
20241114,115900,76685532,1148,1148,1148,1148,4
20241114,115800,76680940,1148,1148,1148,1148,6
20241114,115700,76674052,1148,1148,1148,1148,0
20241114,115600,76674052,1148,1148,1148,1148,0
20241114,115500,76674052,1148,1147,1148,1145,34
20241114,115400,76635098,1147,1147,1147,1147,2
20241114,115300,76632804,1147,1147,1147,1147,6
20241114,115200,76625922,1146,1146,1146,1146,313
20241114,115100,76267224,1144,1144,1144,1144,0
20241114,115000,76267224,1144,1146,1146,1144,1528
20241114,114900,74517851,1146,1146,1146,1146,16
20241114,114800,74499515,1147,1153,1153,1146,14530
20241114,114700,57821461,1148,1149,1149,1148,1655
20241114,114600,55921516,1148,1148,1153,1148,113
20241114,114500,55791742,1148,1149,1149,1148,1801
20241114,114400,53722663,1150,1150,1151,1150,307
20241114,114300,53369611,1150,1150,1150,1150,2
20241114,114200,53367311,1150,1151,1151,1149,662
20241114,114100,52606365,1150,1150,1150,1150,50
20241114,114000,52548865,1153,1151,1153,1151,3
20241114,113900,52545410,1150,1154,1154,1150,933
20241114,113800,51472430,1153,1153,1153,1153,0
20241114,113700,51472430,1153,1153,1153,1153,2
20241114,113600,51470124,1157,1154,1157,1154,7
20241114,113500,51462031,1153,1153,1153,1153,2
20241114,113400,51459725,1153,1157,1157,1153,3
20241114,113300,51456262,1159,1159,1159,1159,14
20241114,113200,51440036,1151,1151,1151,1151,0
20241114,113100,51440036,1151,1159,1159,1151,504
20241114,113000,50859876,1153,1153,1153,1153,2
20241114,112900,50857570,1154,1154,1154,1154,22
20241114,112800,50832182,1159,1159,1159,1159,4
20241114,112700,50827546,1152,1155,1155,1152,2250
20241114,112600,48234155,1156,1159,1160,1156,102
20241114,112500,48115919,1155,1159,1159,1155,7
20241114,112400,48107818,1160,1159,1160,1159,1000
20241114,112300,46947848,1160,1160,1160,1160,714
20241114,112200,46119608,1160,1160,1160,1160,100
20241114,112100,46003608,1152,1154,1154,1152,1000
20241114,112000,44850646,1152,1152,1152,1152,0
20241114,111900,44850646,1152,1152,1152,1152,0
20241114,111800,44850646,1152,1152,1152,1152,0
20241114,111700,44850646,1152,1152,1152,1152,0
20241114,111600,44850646,1152,1152,1152,1152,0
20241114,111500,44850646,1152,1152,1152,1152,0
20241114,111400,44850646,1152,1152,1152,1152,0
20241114,111300,44850646,1152,1162,1162,1152,1031
20241114,111200,43654334,1162,1162,1162,1162,0
20241114,111100,43654334,1162,1158,1162,1151,1095
20241114,111000,42392032,1158,1159,1159,1158,27
20241114,110900,42360763,1159,1164,1164,1159,139
20241114,110800,42199647,1164,1164,1164,1164,0
20241114,110700,42199647,1164,1163,1164,1163,10
20241114,110600,42188012,1163,1163,1163,1163,7
20241114,110500,42179871,1163,1163,1163,1163,0
20241114,110400,42179871,1163,1163,1163,1163,3
20241114,110300,42176382,1163,1163,1163,1163,0
20241114,110200,42176382,1163,1161,1163,1161,40
20241114,110100,42129902,1161,1161,1161,1161,1
20241114,110000,42128741,1161,1162,1162,1161,1024
20241114,105900,40939853,1162,1164,1164,1162,173
20241114,105800,40738623,1159,1159,1159,1159,0
20241114,105700,40738623,1159,1159,1159,1159,20
20241114,105600,40715443,1164,1164,1164,1164,10
20241114,105500,40703803,1164,1164,1164,1164,10
20241114,105400,40692163,1164,1164,1164,1164,10
20241114,105300,40680523,1164,1164,1164,1164,1
20241114,105200,40679359,1164,1164,1164,1164,0
20241114,105100,40679359,1164,1164,1164,1164,4
20241114,105000,40674703,1165,1165,1165,1165,0
20241114,104900,40674703,1165,1165,1165,1165,0
20241114,104800,40674703,1165,1165,1165,1158,92
20241114,104700,40567700,1165,1165,1165,1165,118
20241114,104600,40430230,1164,1164,1164,1164,0
20241114,104500,40430230,1164,1164,1164,1164,30
20241114,104400,40395310,1164,1164,1164,1164,30
20241114,104300,40360390,1165,1165,1165,1165,23
20241114,104200,40333595,1165,1165,1165,1165,30
20241114,104100,40298645,1166,1156,1166,1156,144
20241114,104000,40131161,1157,1157,1157,1157,1002
20241114,103900,38971847,1157,1160,1160,1157,826
20241114,103800,38014686,1168,1168,1168,1168,0
20241114,103700,38014686,1168,1168,1168,1168,0
20241114,103600,38014686,1168,1168,1168,1168,9
20241114,103500,38004174,1168,1168,1168,1168,11
20241114,103400,37991326,1168,1168,1168,1168,15
20241114,103300,37973806,1168,1168,1168,1160,164
20241114,103200,37783478,1168,1168,1168,1168,2
20241114,103100,37781142,1168,1168,1168,1168,22
20241114,103000,37755446,1168,1168,1168,1160,21
20241114,102900,37731006,1168,1168,1168,1168,6
20241114,102800,37723998,1168,1168,1168,1168,5
20241114,102700,37718158,1158,1158,1158,1158,0
20241114,102600,37718158,1158,1158,1158,1158,190
20241114,102500,37498138,1157,1164,1164,1157,1329
20241114,102400,35958298,1164,1164,1164,1164,0
20241114,102300,35958298,1164,1165,1165,1164,83
20241114,102200,35861685,1166,1166,1166,1166,8584
20241114,102100,25852741,1170,1170,1170,1170,0
20241114,102000,25852741,1170,1170,1170,1170,30
20241114,101900,25817641,1170,1169,1170,1166,26
20241114,101800,25787298,1165,1166,1170,1165,2013
20241114,101700,23437038,1165,1165,1165,1165,2
20241114,101600,23434708,1163,1163,1163,1163,19
20241114,101500,23412611,1164,1164,1164,1164,0
20241114,101400,23412611,1164,1164,1164,1164,0
20241114,101300,23412611,1164,1164,1167,1164,2037
20241114,101200,21040853,1164,1164,1164,1164,3
20241114,101100,21037361,1163,1163,1163,1163,0
20241114,101000,21037361,1163,1155,1164,1155,1015
20241114,100900,19864915,1163,1154,1163,1154,2727
20241114,100800,16708751,1155,1149,1155,1149,704
20241114,100700,15899849,1146,1149,1149,1146,549
20241114,100600,15270644,1147,1152,1152,1147,2382
20241114,100500,12535024,1156,1156,1156,1156,232
20241114,100400,12266832,1157,1157,1157,1157,11
20241114,100300,12254105,1152,1152,1152,1152,0
20241114,100200,12254105,1152,1159,1159,1152,1971
20241114,100100,9983005,1160,1162,1162,1160,60
20241114,100000,9913385,1163,1157,1163,1157,8563