stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241108,190900,756907596,1111,1111,1111,1111,6602
20241108,190800,756907596,1111,1111,1111,1111,0
20241108,190700,756907596,1111,1111,1111,1111,0
20241108,190600,756907596,1111,1111,1111,1111,0
20241108,190500,756907596,1111,1111,1111,1111,0
20241108,190400,756907596,1111,1111,1111,1111,0
20241108,190300,756907596,1111,1111,1111,1111,0
20241108,190200,756907596,1111,1111,1111,1111,0
20241108,190100,756907596,1111,1111,1111,1111,0
20241108,190000,756907596,1111,1111,1111,1111,0
20241108,185900,756907596,1111,1111,1111,1111,0
20241108,185800,756907596,1111,1111,1111,1111,0
20241108,185700,756907596,1111,1111,1111,1111,0
20241108,185600,756907596,1111,1111,1111,1111,0
20241108,185500,756907596,1111,1111,1111,1111,0
20241108,185400,756907596,1111,1111,1111,1111,0
20241108,185300,756907596,1111,1111,1111,1111,0
20241108,185200,756907596,1111,1111,1111,1111,0
20241108,185100,756907596,1111,1111,1111,1111,0
20241108,185000,756907596,1111,1111,1111,1111,0
20241108,184900,756907596,1111,1111,1111,1111,0
20241108,184800,756907596,1111,1111,1111,1111,0
20241108,184700,756907596,1111,1111,1111,1111,0
20241108,184600,756907596,1111,1111,1111,1111,0
20241108,184500,756907596,1111,1111,1111,1111,0
20241108,184400,756907596,1111,1111,1111,1111,0
20241108,184300,756907596,1111,1111,1111,1111,0
20241108,184200,756907596,1111,1111,1111,1111,0
20241108,184100,756907596,1111,1111,1111,1111,0
20241108,184000,756907596,1111,1111,1111,1111,0
20241108,183900,756907596,1111,1111,1111,1111,6602
20241108,183800,756907596,1111,1111,1111,1111,0
20241108,183700,756907596,1111,1111,1111,1111,0
20241108,183600,756907596,1111,1111,1111,1111,0
20241108,183500,756907596,1111,1111,1111,1111,0
20241108,183400,756907596,1111,1111,1111,1111,0
20241108,183300,756907596,1111,1111,1111,1111,0
20241108,183200,756907596,1111,1111,1111,1111,0
20241108,183100,756907596,1111,1111,1111,1111,0
20241108,183000,756907596,1111,1111,1111,1111,0
20241108,182900,756907596,1111,1111,1111,1111,0
20241108,182800,756907596,1111,1111,1111,1111,0
20241108,182700,756907596,1111,1111,1111,1111,0
20241108,182600,756907596,1111,1111,1111,1111,0
20241108,182500,756907596,1111,1111,1111,1111,0
20241108,182400,756907596,1111,1111,1111,1111,0
20241108,182300,756907596,1111,1111,1111,1111,0
20241108,182200,756907596,1111,1111,1111,1111,0
20241108,182100,756907596,1111,1111,1111,1111,0
20241108,182000,756907596,1111,1111,1111,1111,0
20241108,181900,756907596,1111,1111,1111,1111,0
20241108,181800,756907596,1111,1111,1111,1111,0
20241108,181700,756907596,1111,1111,1111,1111,0
20241108,181600,756907596,1111,1111,1111,1111,0
20241108,181500,756907596,1111,1111,1111,1111,0
20241108,181400,756907596,1111,1111,1111,1111,0
20241108,181300,756907596,1111,1111,1111,1111,0
20241108,181200,756907596,1111,1111,1111,1111,0
20241108,181100,756907596,1111,1111,1111,1111,0
20241108,181000,756907596,1111,1111,1111,1111,0
20241108,180900,756907596,1111,1111,1111,1111,6602
20241108,180800,756907596,1111,1111,1111,1111,0
20241108,180700,756907596,1111,1111,1111,1111,0
20241108,180600,756907596,1111,1111,1111,1111,0
20241108,180500,756907596,1111,1111,1111,1111,0
20241108,180400,756907596,1111,1111,1111,1111,0
20241108,180300,756907596,1111,1111,1111,1111,0
20241108,180200,756907596,1111,1111,1111,1111,0
20241108,180100,756907596,1111,1111,1111,1111,0
20241108,180000,756907596,1111,1111,1111,1111,0
20241108,175900,756907596,1111,1111,1111,1111,0
20241108,175800,756907596,1111,1111,1111,1111,0
20241108,175700,756907596,1111,1111,1111,1111,0
20241108,175600,756907596,1111,1111,1111,1111,0
20241108,175500,756907596,1111,1111,1111,1111,0
20241108,175400,756907596,1111,1111,1111,1111,0
20241108,175300,756907596,1111,1111,1111,1111,0
20241108,175200,756907596,1111,1111,1111,1111,0
20241108,175100,756907596,1111,1111,1111,1111,0
20241108,175000,756907596,1111,1111,1111,1111,0
20241108,174900,756907596,1111,1111,1111,1111,0
20241108,174800,756907596,1111,1111,1111,1111,0
20241108,174700,756907596,1111,1111,1111,1111,0
20241108,174600,756907596,1111,1111,1111,1111,0
20241108,174500,756907596,1111,1111,1111,1111,0
20241108,174400,756907596,1111,1111,1111,1111,0
20241108,174300,756907596,1111,1111,1111,1111,0
20241108,174200,756907596,1111,1111,1111,1111,0
20241108,174100,756907596,1111,1111,1111,1111,0
20241108,174000,756907596,1111,1111,1111,1111,0
20241108,173900,756907596,1111,1111,1111,1111,6602
20241108,173800,756907596,1111,1111,1111,1111,0
20241108,173700,756907596,1111,1111,1111,1111,0
20241108,173600,756907596,1111,1111,1111,1111,0
20241108,173500,756907596,1111,1111,1111,1111,0
20241108,173400,756907596,1111,1111,1111,1111,0
20241108,173300,756907596,1111,1111,1111,1111,0
20241108,173200,756907596,1111,1111,1111,1111,0
20241108,173100,756907596,1111,1111,1111,1111,0
20241108,173000,756907596,1111,1111,1111,1111,0
20241108,172900,756907596,1111,1111,1111,1111,0
20241108,172800,756907596,1111,1111,1111,1111,0
20241108,172700,756907596,1111,1111,1111,1111,0
20241108,172600,756907596,1111,1111,1111,1111,0
20241108,172500,756907596,1111,1111,1111,1111,0
20241108,172400,756907596,1111,1111,1111,1111,0
20241108,172300,756907596,1111,1111,1111,1111,0
20241108,172200,756907596,1111,1111,1111,1111,0
20241108,172100,756907596,1111,1111,1111,1111,0
20241108,172000,756907596,1111,1111,1111,1111,0
20241108,171900,756907596,1111,1111,1111,1111,0
20241108,171800,756907596,1111,1111,1111,1111,0
20241108,171700,756907596,1111,1111,1111,1111,0
20241108,171600,756907596,1111,1111,1111,1111,0
20241108,171500,756907596,1111,1111,1111,1111,0
20241108,171400,756907596,1111,1111,1111,1111,0
20241108,171300,756907596,1111,1111,1111,1111,0
20241108,171200,756907596,1111,1111,1111,1111,0
20241108,171100,756907596,1111,1111,1111,1111,0
20241108,171000,756907596,1111,1111,1111,1111,0
20241108,170900,756907596,1111,1111,1111,1111,6602
20241108,170800,756907596,1111,1111,1111,1111,0
20241108,170700,756907596,1111,1111,1111,1111,0
20241108,170600,756907596,1111,1111,1111,1111,0
20241108,170500,756907596,1111,1111,1111,1111,0
20241108,170400,756907596,1111,1111,1111,1111,0
20241108,170300,756907596,1111,1111,1111,1111,0
20241108,170200,756907596,1111,1111,1111,1111,0
20241108,170100,756907596,1111,1111,1111,1111,0
20241108,170000,756907596,1111,1111,1111,1111,0
20241108,165900,756907596,1111,1111,1111,1111,0
20241108,165800,756907596,1111,1111,1111,1111,0
20241108,165700,756907596,1111,1111,1111,1111,0
20241108,165600,756907596,1111,1111,1111,1111,0
20241108,165500,756907596,1111,1111,1111,1111,0
20241108,165400,756907596,1111,1111,1111,1111,0
20241108,165300,756907596,1111,1111,1111,1111,0
20241108,165200,756907596,1111,1111,1111,1111,0
20241108,165100,756907596,1111,1111,1111,1111,0
20241108,165000,756907596,1111,1111,1111,1111,0
20241108,164900,756907596,1111,1111,1111,1111,0
20241108,164800,756907596,1111,1111,1111,1111,0
20241108,164700,756907596,1111,1111,1111,1111,0
20241108,164600,756907596,1111,1111,1111,1111,0
20241108,164500,756907596,1111,1111,1111,1111,0
20241108,164400,756907596,1111,1111,1111,1111,0
20241108,164300,756907596,1111,1111,1111,1111,0
20241108,164200,756907596,1111,1111,1111,1111,0
20241108,164100,756907596,1111,1111,1111,1111,0
20241108,164000,756907596,1111,1111,1111,1111,0
20241108,163900,756907596,1111,1111,1111,1111,6602
20241108,163800,756907596,1111,1111,1111,1111,0
20241108,163700,756907596,1111,1111,1111,1111,0
20241108,163600,756907596,1111,1111,1111,1111,0
20241108,163500,756907596,1111,1111,1111,1111,0
20241108,163400,756907596,1111,1111,1111,1111,0
20241108,163300,756907596,1111,1111,1111,1111,0
20241108,163200,756907596,1111,1111,1111,1111,0
20241108,163100,756907596,1111,1111,1111,1111,0
20241108,163000,756907596,1111,1111,1111,1111,0
20241108,162900,756907596,1111,1111,1111,1111,0
20241108,162800,756907596,1111,1111,1111,1111,0
20241108,162700,756907596,1111,1111,1111,1111,0
20241108,162600,756907596,1111,1111,1111,1111,0
20241108,162500,756907596,1111,1111,1111,1111,0
20241108,162400,756907596,1111,1111,1111,1111,0
20241108,162300,756907596,1111,1111,1111,1111,0
20241108,162200,756907596,1111,1111,1111,1111,0
20241108,162100,756907596,1111,1111,1111,1111,0
20241108,162000,756907596,1111,1111,1111,1111,0
20241108,161900,756907596,1111,1111,1111,1111,0
20241108,161800,756907596,1111,1111,1111,1111,0
20241108,161700,756907596,1111,1111,1111,1111,0
20241108,161600,756907596,1111,1111,1111,1111,0
20241108,161500,756907596,1111,1111,1111,1111,0
20241108,161400,756907596,1111,1111,1111,1111,0
20241108,161300,756907596,1111,1111,1111,1111,0
20241108,161200,756907596,1111,1111,1111,1111,0
20241108,161100,756907596,1111,1111,1111,1111,0
20241108,161000,756907596,1111,1111,1111,1111,0
20241108,160900,756907596,1111,1111,1111,1111,6602
20241108,160800,756907596,1111,1111,1111,1111,0
20241108,160700,756907596,1111,1111,1111,1111,0
20241108,160600,756907596,1111,1111,1111,1111,0
20241108,160500,756907596,1111,1111,1111,1111,0
20241108,160400,756907596,1111,1111,1111,1111,0
20241108,160300,756907596,1111,1111,1111,1111,0
20241108,160200,756907596,1111,1111,1111,1111,0
20241108,160100,756907596,1111,1111,1111,1111,0
20241108,160000,756907596,1111,1111,1111,1111,0
20241108,155900,756907596,1111,1111,1111,1111,0
20241108,155800,756907596,1111,1111,1111,1111,0
20241108,155700,756907596,1111,1111,1111,1111,0
20241108,155600,756907596,1111,1111,1111,1111,0
20241108,155500,756907596,1111,1111,1111,1111,0
20241108,155400,756907596,1111,1111,1111,1111,0
20241108,155300,756907596,1111,1111,1111,1111,0
20241108,155200,756907596,1111,1111,1111,1111,0
20241108,155100,756907596,1111,1111,1111,1111,0
20241108,155000,756907596,1111,1111,1111,1111,0
20241108,154900,756907596,1111,1111,1111,1111,0
20241108,154800,756907596,1111,1111,1111,1111,0
20241108,154700,756907596,1111,1111,1111,1111,0
20241108,154600,756907596,1111,1111,1111,1111,0
20241108,154500,756907596,1111,1111,1111,1111,0
20241108,154400,756907596,1111,1111,1111,1111,0
20241108,154300,756907596,1111,1111,1111,1111,0
20241108,154200,756907596,1111,1111,1111,1111,0
20241108,154100,756907596,1111,1111,1111,1111,0
20241108,154000,756907596,1111,1111,1111,1111,0
20241108,153900,756907596,1111,1111,1111,1111,6602
20241108,153800,756907596,1111,1111,1111,1111,0
20241108,153700,756907596,1111,1111,1111,1111,0
20241108,153600,756907596,1111,1111,1111,1111,0
20241108,153500,756907596,1111,1111,1111,1111,0
20241108,153400,756907596,1111,1111,1111,1111,0
20241108,153300,756907596,1111,1111,1111,1111,0
20241108,153200,756907596,1111,1111,1111,1111,0
20241108,153100,756907596,1111,1111,1111,1111,0
20241108,153000,756907596,1111,1111,1111,1111,6602
20241108,152900,749572774,1111,1111,1111,1111,0
20241108,152800,749572774,1111,1111,1111,1111,0
20241108,152700,749572774,1111,1111,1111,1111,0
20241108,152600,749572774,1111,1111,1111,1111,0
20241108,152500,749572774,1111,1111,1111,1111,0
20241108,152400,749572774,1111,1111,1111,1111,0
20241108,152300,749572774,1111,1111,1111,1111,0
20241108,152200,749572774,1111,1111,1111,1111,0
20241108,152100,749572774,1111,1111,1111,1111,0
20241108,152000,749572774,1111,1111,1111,1111,0
20241108,151900,749572774,1111,1111,1111,1111,1337
20241108,151800,748087367,1111,1111,1111,1110,1532
20241108,151700,746385834,1111,1111,1113,1111,3225
20241108,151600,742802853,1111,1112,1112,1111,1229
20241108,151500,741436282,1111,1111,1111,1111,701
20241108,151400,740657471,1111,1111,1111,1111,31
20241108,151300,740623030,1111,1111,1111,1111,4250
20241108,151200,735901280,1114,1114,1114,1114,14
20241108,151100,735885684,1114,1114,1114,1114,0
20241108,151000,735885684,1114,1109,1114,1109,692
20241108,150900,735116251,1109,1114,1114,1109,31
20241108,150800,735081867,1109,1110,1114,1109,4391
20241108,150700,730210066,1114,1114,1114,1114,0
20241108,150600,730210066,1114,1114,1114,1114,0
20241108,150500,730210066,1114,1110,1114,1108,2942
20241108,150400,726949334,1110,1110,1110,1109,4112
20241108,150300,722389022,1109,1110,1110,1109,3993
20241108,150200,717957978,1110,1110,1110,1110,584
20241108,150100,717309738,1110,1111,1111,1110,1846
20241108,150000,715259921,1111,1111,1111,1111,1106
20241108,145900,714031155,1112,1111,1112,1111,3554
20241108,145800,710079808,1111,1111,1111,1111,121
20241108,145700,709945377,1112,1112,1112,1112,5002
20241108,145600,704383153,1112,1111,1112,1111,1085
20241108,145500,703176717,1111,1112,1112,1111,1767
20241108,145400,701212681,1112,1112,1112,1110,7916
20241108,145300,692414458,1114,1114,1114,1114,10
20241108,145200,692403318,1114,1114,1114,1113,16645
20241108,145100,673861492,1115,1114,1115,1114,2013
20241108,145000,671618102,1115,1116,1116,1115,393
20241108,144900,671179605,1116,1115,1116,1115,3000
20241108,144800,667832605,1115,1115,1115,1115,2106
20241108,144700,665484415,1116,1116,1116,1115,2507
20241108,144600,662687103,1115,1115,1115,1115,1770
20241108,144500,660713553,1115,1115,1115,1115,0
20241108,144400,660713553,1115,1115,1115,1115,5
20241108,144300,660707978,1115,1115,1115,1115,95
20241108,144200,660602053,1114,1114,1114,1114,76
20241108,144100,660517389,1114,1115,1115,1114,886
20241108,144000,659530185,1114,1114,1114,1114,1572
20241108,143900,657778977,1112,1114,1114,1112,6285
20241108,143800,650782517,1115,1116,1116,1115,3010
20241108,143700,647425412,1115,1116,1116,1115,720
20241108,143600,646622092,1116,1116,1116,1116,30
20241108,143500,646588612,1116,1116,1116,1116,551
20241108,143400,645973696,1116,1118,1118,1116,1556
20241108,143300,644234092,1119,1119,1119,1119,2542
20241108,143200,641389594,1118,1118,1118,1118,499
20241108,143100,640831712,1118,1118,1118,1118,1
20241108,143000,640830594,1115,1119,1119,1115,3010
20241108,142900,637473808,1120,1117,1120,1117,14748
20241108,142800,620968363,1117,1117,1117,1117,0
20241108,142700,620968363,1117,1117,1117,1117,124
20241108,142600,620829855,1117,1115,1117,1115,4981
20241108,142500,615269055,1114,1114,1114,1114,6
20241108,142400,615262371,1114,1114,1114,1114,0
20241108,142300,615262371,1114,1114,1114,1114,170
20241108,142200,615072991,1114,1115,1115,1114,5407
20241108,142100,609047327,1116,1116,1116,1116,21
20241108,142000,609023891,1115,1115,1115,1114,2827
20241108,141900,605874378,1115,1115,1115,1115,0
20241108,141800,605874378,1115,1114,1115,1114,5
20241108,141700,605868807,1114,1114,1114,1114,74
20241108,141600,605786371,1114,1114,1114,1114,373
20241108,141500,605370849,1113,1113,1113,1113,1145
20241108,141400,604096464,1112,1112,1112,1112,5
20241108,141300,604090904,1113,1113,1113,1113,70
20241108,141200,604012994,1113,1113,1113,1113,573
20241108,141100,603375245,1113,1113,1113,1113,501
20241108,141000,602817632,1111,1113,1113,1111,3
20241108,140900,602814295,1110,1112,1112,1110,5198
20241108,140800,597043918,1113,1113,1113,1113,0
20241108,140700,597043918,1113,1113,1113,1113,0
20241108,140600,597043918,1113,1112,1113,1112,81
20241108,140500,596953815,1112,1111,1112,1111,1364
20241108,140400,595437961,1111,1113,1113,1111,3169
20241108,140300,591916664,1113,1112,1113,1112,102
20241108,140200,591803238,1112,1113,1113,1112,161
20241108,140100,591624205,1110,1110,1110,1110,2
20241108,140000,591621985,1112,1109,1112,1109,1132
20241108,135900,590365170,1110,1110,1110,1110,1
20241108,135800,590364060,1109,1110,1110,1109,1190
20241108,135700,589044043,1110,1110,1110,1110,1
20241108,135600,589042933,1110,1110,1110,1110,193
20241108,135500,588828703,1113,1113,1113,1113,0
20241108,135400,588828703,1113,1113,1113,1113,2
20241108,135300,588826477,1109,1109,1109,1109,1301
20241108,135200,587383668,1110,1110,1110,1110,0
20241108,135100,587383668,1110,1112,1112,1110,12849
20241108,135000,573107414,1112,1114,1116,1112,1334
20241108,134900,571622868,1114,1114,1114,1114,0
20241108,134800,571622868,1114,1115,1115,1114,3862
20241108,134700,567316938,1115,1115,1115,1115,1
20241108,134600,567315823,1115,1115,1115,1115,0
20241108,134500,567315823,1115,1115,1115,1115,896
20241108,134400,566316783,1116,1115,1116,1115,102
20241108,134300,566203051,1116,1116,1116,1116,10
20241108,134200,566191891,1115,1115,1115,1115,0
20241108,134100,566191891,1115,1115,1115,1115,0
20241108,134000,566191891,1115,1115,1115,1115,0
20241108,133900,566191891,1115,1115,1115,1115,0
20241108,133800,566191891,1115,1116,1116,1115,3358
20241108,133700,562446015,1118,1119,1119,1118,13
20241108,133600,562431475,1119,1119,1119,1119,0
20241108,133500,562431475,1119,1119,1119,1119,0
20241108,133400,562431475,1119,1119,1119,1119,0
20241108,133300,562431475,1119,1119,1119,1119,1
20241108,133200,562430356,1113,1114,1114,1113,1000
20241108,133100,561316720,1115,1115,1115,1115,1
20241108,133000,561315605,1115,1116,1116,1115,348
20241108,132900,560927437,1116,1116,1116,1116,1000
20241108,132800,559811437,1118,1118,1118,1118,698
20241108,132700,559031073,1115,1118,1118,1115,103
20241108,132600,558915937,1118,1118,1118,1118,0
20241108,132500,558915937,1118,1115,1118,1115,83
20241108,132400,558823383,1115,1115,1115,1115,70
20241108,132300,558745333,1118,1118,1118,1118,20
20241108,132200,558722973,1118,1118,1118,1118,0
20241108,132100,558722973,1118,1118,1118,1118,0
20241108,132000,558722973,1118,1118,1118,1118,2
20241108,131900,558720737,1118,1121,1121,1118,974
20241108,131800,557631355,1122,1122,1122,1122,0
20241108,131700,557631355,1122,1122,1122,1121,8
20241108,131600,557622383,1121,1121,1121,1121,584
20241108,131500,556967719,1121,1121,1122,1121,767
20241108,131400,556107819,1121,1120,1121,1120,6048
20241108,131300,549331698,1119,1118,1120,1118,5026
20241108,131200,543708649,1116,1116,1116,1116,0
20241108,131100,543708649,1116,1116,1117,1116,2908
20241108,131000,540460622,1116,1113,1116,1113,16981
20241108,130900,521528667,1113,1109,1113,1109,8899
20241108,130800,511626596,1109,1113,1113,1109,36537
20241108,130700,471016668,1113,1113,1113,1113,0
20241108,130600,471016668,1113,1113,1113,1113,0
20241108,130500,471016668,1113,1113,1113,1113,0
20241108,130400,471016668,1113,1113,1113,1113,0
20241108,130300,471016668,1113,1114,1114,1113,1000
20241108,130200,469903017,1114,1115,1115,1114,19
20241108,130100,469881849,1117,1116,1117,1114,3156
20241108,130000,466365864,1118,1117,1118,1117,11
20241108,125900,466353576,1117,1117,1117,1117,0
20241108,125800,466353576,1117,1116,1117,1116,500
20241108,125700,465795123,1116,1114,1116,1114,6
20241108,125600,465788433,1114,1116,1116,1114,42
20241108,125500,465741589,1116,1114,1116,1114,10
20241108,125400,465730445,1114,1114,1114,1114,735
20241108,125300,464911655,1114,1116,1116,1114,1068
20241108,125200,463721897,1116,1116,1116,1116,396
20241108,125100,463279961,1113,1113,1113,1113,0
20241108,125000,463279961,1113,1116,1116,1113,1478
20241108,124900,461633928,1115,1115,1116,1115,8
20241108,124800,461625005,1116,1116,1116,1116,1
20241108,124700,461623889,1115,1115,1115,1115,1577
20241108,124600,459865534,1116,1115,1116,1115,501
20241108,124500,459306918,1115,1114,1115,1114,13
20241108,124400,459292435,1114,1114,1114,1114,100
20241108,124300,459181035,1114,1115,1115,1114,2077
20241108,124200,456867233,1114,1114,1114,1114,111
20241108,124100,456743579,1114,1114,1114,1114,1505
20241108,124000,455067009,1114,1114,1114,1114,50
20241108,123900,455011309,1114,1114,1114,1114,98
20241108,123800,454902137,1114,1114,1114,1114,0
20241108,123700,454902137,1114,1114,1114,1114,0
20241108,123600,454902137,1114,1115,1115,1114,3314
20241108,123500,451210274,1115,1115,1115,1115,0
20241108,123400,451210274,1115,1115,1115,1115,1461
20241108,123300,449581259,1116,1116,1116,1116,41
20241108,123200,449535503,1117,1117,1117,1117,0
20241108,123100,449535503,1117,1119,1119,1117,10767
20241108,123000,437496737,1119,1118,1119,1118,457
20241108,122900,436985809,1117,1117,1117,1117,1242
20241108,122800,435598495,1117,1117,1117,1117,3
20241108,122700,435595144,1117,1117,1117,1117,510
20241108,122600,435025474,1117,1117,1117,1117,53
20241108,122500,434966273,1114,1114,1114,1114,6
20241108,122400,434959589,1114,1114,1114,1114,0
20241108,122300,434959589,1114,1114,1114,1114,126
20241108,122200,434819225,1114,1114,1114,1114,489
20241108,122100,434274479,1116,1116,1116,1116,0
20241108,122000,434274479,1116,1116,1116,1116,0
20241108,121900,434274479,1116,1116,1116,1116,0
20241108,121800,434274479,1116,1116,1116,1116,0
20241108,121700,434274479,1116,1116,1116,1116,1
20241108,121600,434273363,1116,1115,1116,1114,2115
20241108,121500,431916251,1117,1117,1117,1117,3
20241108,121400,431912900,1117,1117,1117,1117,0
20241108,121300,431912900,1117,1117,1117,1117,20
20241108,121200,431890560,1117,1117,1117,1117,0
20241108,121100,431890560,1117,1117,1117,1117,1
20241108,121000,431889443,1114,1114,1114,1114,70
20241108,120900,431811463,1114,1117,1117,1114,122
20241108,120800,431675459,1116,1116,1116,1116,183
20241108,120700,431471231,1116,1116,1116,1116,4
20241108,120600,431466767,1114,1114,1114,1114,11
20241108,120500,431454513,1113,1113,1113,1113,0
20241108,120400,431454513,1113,1113,1117,1113,363
20241108,120300,431050242,1113,1113,1113,1113,529
20241108,120200,430461465,1114,1114,1114,1114,200
20241108,120100,430238665,1114,1114,1114,1114,30
20241108,120000,430205245,1114,1118,1118,1114,350
20241108,115900,429815145,1118,1118,1118,1118,0
20241108,115800,429815145,1118,1118,1118,1114,382
20241108,115700,429388189,1118,1118,1118,1118,28
20241108,115600,429356885,1118,1118,1118,1118,340
20241108,115500,428976765,1118,1118,1118,1118,16
20241108,115400,428958877,1118,1118,1118,1118,1
20241108,115300,428957759,1112,1112,1112,1112,0
20241108,115200,428957759,1112,1112,1112,1112,0
20241108,115100,428957759,1112,1112,1112,1112,0
20241108,115000,428957759,1112,1115,1115,1112,8186
20241108,114900,419846287,1114,1114,1114,1114,0
20241108,114800,419846287,1114,1116,1116,1114,4982
20241108,114700,414291817,1115,1115,1115,1115,67
20241108,114600,414217112,1115,1117,1117,1115,4778
20241108,114500,408886209,1117,1117,1117,1117,0
20241108,114400,408886209,1117,1117,1117,1117,2
20241108,114300,408883975,1117,1119,1119,1117,2823
20241108,114200,405730489,1118,1119,1119,1118,12
20241108,114100,405717071,1119,1119,1119,1119,184
20241108,114000,405511175,1119,1119,1119,1119,182
20241108,113900,405307517,1119,1119,1119,1119,182
20241108,113800,405103859,1119,1119,1119,1118,2718
20241108,113700,402064128,1120,1120,1120,1120,0
20241108,113600,402064128,1120,1120,1120,1120,680
20241108,113500,401302528,1120,1120,1120,1120,1641
20241108,113400,399464608,1120,1120,1120,1120,319
20241108,113300,399107328,1119,1119,1119,1119,0
20241108,113200,399107328,1119,1119,1119,1119,300
20241108,113100,398771628,1119,1118,1119,1118,2046
20241108,113000,396484000,1118,1119,1119,1118,14
20241108,112900,396468347,1118,1120,1120,1118,697
20241108,112800,395687905,1119,1119,1119,1119,0
20241108,112700,395687905,1119,1121,1121,1117,6213
20241108,112600,388739378,1121,1120,1121,1120,4639
20241108,112500,383540755,1120,1120,1120,1120,304
20241108,112400,383200275,1120,1120,1120,1120,0
20241108,112300,383200275,1120,1120,1120,1120,10
20241108,112200,383189075,1120,1120,1120,1120,1384
20241108,112100,381638995,1119,1118,1119,1118,1310
20241108,112000,380173122,1118,1118,1118,1118,2614
20241108,111900,377250670,1118,1118,1118,1118,5
20241108,111800,377245080,1118,1117,1118,1117,1047
20241108,111700,376074542,1116,1116,1116,1116,0
20241108,111600,376074542,1116,1116,1116,1115,4712
20241108,111500,370819708,1117,1117,1117,1117,10
20241108,111400,370808538,1117,1117,1117,1117,911
20241108,111300,369790951,1117,1117,1117,1117,8
20241108,111200,369782015,1117,1117,1117,1117,89
20241108,111100,369682602,1117,1117,1117,1117,0
20241108,111000,369682602,1117,1117,1117,1117,0
20241108,110900,369682602,1117,1117,1117,1117,0
20241108,110800,369682602,1117,1117,1117,1116,505
20241108,110700,369119017,1115,1115,1115,1115,1780
20241108,110600,367134317,1115,1115,1115,1115,31
20241108,110500,367099752,1116,1119,1119,1116,1298
20241108,110400,365651169,1116,1119,1119,1116,2043
20241108,110300,363367181,1116,1117,1119,1116,333
20241108,110200,362995174,1119,1118,1119,1118,1088
20241108,110100,361778789,1118,1116,1118,1116,509
20241108,110000,361209745,1118,1118,1118,1117,2319
20241108,105900,358618816,1118,1118,1118,1118,715
20241108,105800,357819446,1119,1120,1120,1119,2761
20241108,105700,354729103,1120,1120,1120,1119,740
20241108,105600,353900598,1119,1119,1120,1119,1194
20241108,105500,352564462,1119,1118,1119,1118,7
20241108,105400,352556635,1118,1117,1118,1117,27
20241108,105300,352526474,1119,1118,1119,1118,200
20241108,105200,352302705,1118,1118,1118,1118,1643
20241108,105100,350465831,1117,1117,1117,1117,0
20241108,105000,350465831,1117,1117,1117,1117,501
20241108,104900,349906214,1118,1116,1118,1116,615
20241108,104800,349219576,1116,1117,1118,1116,1000
20241108,104700,348102644,1118,1116,1118,1116,401
20241108,104600,347655126,1119,1119,1119,1119,0
20241108,104500,347655126,1119,1118,1119,1118,1663
20241108,104400,345795891,1119,1115,1119,1115,3427
20241108,104300,341968164,1115,1114,1115,1114,2333
20241108,104200,339369200,1113,1111,1113,1111,3425
20241108,104100,335560190,1111,1111,1111,1111,493
20241108,104000,335012467,1111,1111,1111,1111,0
20241108,103900,335012467,1111,1111,1111,1111,0
20241108,103800,335012467,1111,1111,1111,1111,1021
20241108,103700,333878136,1112,1112,1112,1112,1
20241108,103600,333877024,1110,1110,1110,1110,61
20241108,103500,333809314,1110,1110,1110,1110,3158
20241108,103400,330303934,1110,1110,1110,1110,1121
20241108,103300,329059624,1110,1110,1110,1110,399
20241108,103200,328616734,1109,1109,1109,1109,0
20241108,103100,328616734,1109,1110,1110,1109,2858
20241108,103000,325447099,1112,1112,1112,1112,297
20241108,102900,325116835,1113,1114,1114,1113,88
20241108,102800,325018880,1114,1110,1114,1110,14
20241108,102700,325003332,1110,1110,1110,1110,0
20241108,102600,325003332,1110,1109,1110,1109,4909
20241108,102500,319558598,1110,1112,1112,1110,16028
20241108,102400,301762898,1112,1112,1112,1112,100
20241108,102300,301651698,1114,1114,1114,1114,0
20241108,102200,301651698,1114,1114,1114,1114,212
20241108,102100,301415530,1113,1113,1113,1113,1
20241108,102000,301414417,1111,1110,1111,1110,401
20241108,101900,300969206,1111,1112,1112,1110,18053
20241108,101800,280913412,1111,1113,1113,1111,1158
20241108,101700,279625981,1112,1114,1114,1112,4671
20241108,101600,274423849,1117,1117,1117,1117,0
20241108,101500,274423849,1117,1117,1117,1115,646
20241108,101400,273702703,1115,1117,1117,1115,207
20241108,101300,273471888,1117,1117,1117,1115,355
20241108,101200,273075514,1117,1115,1117,1115,460
20241108,101100,272562608,1114,1112,1114,1112,1422
20241108,101000,270978502,1112,1112,1112,1112,1181
20241108,100900,269665230,1113,1112,1113,1112,367
20241108,100800,269256960,1113,1113,1113,1113,241
20241108,100700,268988727,1113,1113,1113,1113,55
20241108,100600,268927512,1112,1112,1112,1112,224
20241108,100500,268678424,1113,1113,1113,1113,33
20241108,100400,268641695,1113,1113,1113,1113,13
20241108,100300,268627226,1113,1113,1113,1113,5
20241108,100200,268621661,1113,1112,1113,1112,373
20241108,100100,268206884,1112,1113,1113,1112,1639
20241108,100000,266383638,1113,1114,1114,1113,451
20241108,095900,265881609,1115,1115,1115,1115,451
20241108,095800,265378744,1113,1113,1113,1113,510
20241108,095700,264811114,1113,1113,1113,1113,52
20241108,095600,264753238,1113,1111,1113,1111,426
20241108,095500,264279948,1111,1111,1111,1111,50
20241108,095400,264224398,1110,1110,1110,1110,1
20241108,095300,264223288,1110,1110,1110,1110,6975
20241108,095200,256481038,1110,1107,1110,1107,101
20241108,095100,256369228,1108,1108,1108,1108,169
20241108,095000,256181976,1108,1109,1109,1108,1335
20241108,094900,254702481,1110,1110,1110,1110,6
20241108,094800,254695821,1110,1110,1110,1109,1234
20241108,094700,253326581,1110,1110,1110,1108,22
20241108,094600,253302201,1107,1109,1109,1107,375
20241108,094500,252886330,1110,1109,1110,1105,8488
20241108,094400,243497860,1107,1110,1110,1107,7041
20241108,094300,235695963,1110,1110,1110,1110,4150
20241108,094200,231089463,1109,1110,1110,1109,2584
20241108,094100,228223228,1110,1110,1110,1110,13
20241108,094000,228208798,1108,1109,1110,1108,155
20241108,093900,228036914,1109,1110,1110,1109,518
20241108,093800,227462442,1109,1107,1109,1107,4011
20241108,093700,223020477,1107,1107,1107,1107,94
20241108,093600,222916419,1108,1107,1108,1107,1365
20241108,093500,221405056,1107,1106,1108,1106,1607
20241108,093400,219625913,1108,1109,1109,1108,218
20241108,093300,219384164,1109,1110,1110,1105,598
20241108,093200,218720966,1110,1111,1116,1106,13785
20241108,093100,203427280,1111,1117,1117,1111,3461
20241108,093000,199576347,1118,1119,1119,1118,498
20241108,092900,199019493,1119,1118,1119,1118,1664
20241108,092800,197159140,1118,1118,1118,1118,0
20241108,092700,197159140,1118,1112,1118,1112,2
20241108,092600,197156910,1112,1111,1112,1110,5548
20241108,092500,190997022,1112,1118,1118,1112,1157
20241108,092400,189707086,1118,1118,1118,1118,5
20241108,092300,189701496,1118,1118,1118,1118,16
20241108,092200,189683608,1118,1119,1119,1118,1500
20241108,092100,188006108,1114,1119,1119,1114,12122
20241108,092000,174482180,1120,1117,1120,1117,286
20241108,091900,174162212,1119,1118,1119,1117,102
20241108,091800,174048175,1121,1116,1121,1116,13157
20241108,091700,159333351,1116,1116,1118,1116,1873
20241108,091600,157242683,1116,1115,1118,1112,401
20241108,091500,156796545,1119,1118,1119,1116,205
20241108,091400,156567162,1119,1117,1119,1117,16718
20241108,091300,137884459,1117,1117,1117,1117,246
20241108,091200,137609677,1110,1113,1113,1110,1600
20241108,091100,135832238,1117,1117,1117,1117,1295
20241108,091000,134385723,1117,1118,1118,1117,217
20241108,090900,134143217,1110,1114,1115,1109,2947
20241108,090800,130872655,1110,1109,1110,1107,14560
20241108,090700,114713961,1109,1104,1109,1102,11817
20241108,090600,101672962,1104,1110,1110,1104,11328
20241108,090500,89135216,1112,1110,1114,1110,3975
20241108,090400,84720284,1110,1115,1115,1109,521
20241108,090300,84141986,1105,1107,1115,1104,3966
20241108,090200,79758502,1114,1107,1114,1105,4034
20241108,090100,75295354,1112,1108,1112,1107,55289
20241108,090000,13820037,1112,1110,1112,1106,12448