stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241112,190800,725427307,1110,1110,1110,1110,10223
20241112,190700,725427307,1110,1110,1110,1110,0
20241112,190600,725427307,1110,1110,1110,1110,0
20241112,190500,725427307,1110,1110,1110,1110,0
20241112,190400,725427307,1110,1110,1110,1110,0
20241112,190300,725427307,1110,1110,1110,1110,0
20241112,190200,725427307,1110,1110,1110,1110,0
20241112,190100,725427307,1110,1110,1110,1110,0
20241112,190000,725427307,1110,1110,1110,1110,0
20241112,185900,725427307,1110,1110,1110,1110,0
20241112,185800,725427307,1110,1110,1110,1110,0
20241112,185700,725427307,1110,1110,1110,1110,0
20241112,185600,725427307,1110,1110,1110,1110,0
20241112,185500,725427307,1110,1110,1110,1110,0
20241112,185400,725427307,1110,1110,1110,1110,0
20241112,185300,725427307,1110,1110,1110,1110,0
20241112,185200,725427307,1110,1110,1110,1110,0
20241112,185100,725427307,1110,1110,1110,1110,0
20241112,185000,725427307,1110,1110,1110,1110,0
20241112,184900,725427307,1110,1110,1110,1110,0
20241112,184800,725427307,1110,1110,1110,1110,0
20241112,184700,725427307,1110,1110,1110,1110,0
20241112,184600,725427307,1110,1110,1110,1110,0
20241112,184500,725427307,1110,1110,1110,1110,0
20241112,184400,725427307,1110,1110,1110,1110,0
20241112,184300,725427307,1110,1110,1110,1110,0
20241112,184200,725427307,1110,1110,1110,1110,0
20241112,184100,725427307,1110,1110,1110,1110,0
20241112,184000,725427307,1110,1110,1110,1110,0
20241112,183900,725427307,1110,1110,1110,1110,0
20241112,183800,725427307,1110,1110,1110,1110,10223
20241112,183700,725427307,1110,1110,1110,1110,0
20241112,183600,725427307,1110,1110,1110,1110,0
20241112,183500,725427307,1110,1110,1110,1110,0
20241112,183400,725427307,1110,1110,1110,1110,0
20241112,183300,725427307,1110,1110,1110,1110,0
20241112,183200,725427307,1110,1110,1110,1110,0
20241112,183100,725427307,1110,1110,1110,1110,0
20241112,183000,725427307,1110,1110,1110,1110,0
20241112,182900,725427307,1110,1110,1110,1110,0
20241112,182800,725427307,1110,1110,1110,1110,0
20241112,182700,725427307,1110,1110,1110,1110,0
20241112,182600,725427307,1110,1110,1110,1110,0
20241112,182500,725427307,1110,1110,1110,1110,0
20241112,182400,725427307,1110,1110,1110,1110,0
20241112,182300,725427307,1110,1110,1110,1110,0
20241112,182200,725427307,1110,1110,1110,1110,0
20241112,182100,725427307,1110,1110,1110,1110,0
20241112,182000,725427307,1110,1110,1110,1110,0
20241112,181900,725427307,1110,1110,1110,1110,0
20241112,181800,725427307,1110,1110,1110,1110,0
20241112,181700,725427307,1110,1110,1110,1110,0
20241112,181600,725427307,1110,1110,1110,1110,0
20241112,181500,725427307,1110,1110,1110,1110,0
20241112,181400,725427307,1110,1110,1110,1110,0
20241112,181300,725427307,1110,1110,1110,1110,0
20241112,181200,725427307,1110,1110,1110,1110,0
20241112,181100,725427307,1110,1110,1110,1110,0
20241112,181000,725427307,1110,1110,1110,1110,0
20241112,180900,725427307,1110,1110,1110,1110,0
20241112,180800,725427307,1110,1110,1110,1110,10223
20241112,180700,725427307,1110,1110,1110,1110,0
20241112,180600,725427307,1110,1110,1110,1110,0
20241112,180500,725427307,1110,1110,1110,1110,0
20241112,180400,725427307,1110,1110,1110,1110,0
20241112,180300,725427307,1110,1110,1110,1110,0
20241112,180200,725427307,1110,1110,1110,1110,0
20241112,180100,725427307,1110,1110,1110,1110,0
20241112,180000,725427307,1110,1110,1110,1110,0
20241112,175900,725427307,1110,1110,1110,1110,0
20241112,175800,725427307,1110,1110,1110,1110,0
20241112,175700,725427307,1110,1110,1110,1110,0
20241112,175600,725427307,1110,1110,1110,1110,0
20241112,175500,725427307,1110,1110,1110,1110,0
20241112,175400,725427307,1110,1110,1110,1110,0
20241112,175300,725427307,1110,1110,1110,1110,0
20241112,175200,725427307,1110,1110,1110,1110,0
20241112,175100,725427307,1110,1110,1110,1110,0
20241112,175000,725427307,1110,1110,1110,1110,0
20241112,174900,725427307,1110,1110,1110,1110,0
20241112,174800,725427307,1110,1110,1110,1110,0
20241112,174700,725427307,1110,1110,1110,1110,0
20241112,174600,725427307,1110,1110,1110,1110,0
20241112,174500,725427307,1110,1110,1110,1110,0
20241112,174400,725427307,1110,1110,1110,1110,0
20241112,174300,725427307,1110,1110,1110,1110,0
20241112,174200,725427307,1110,1110,1110,1110,0
20241112,174100,725427307,1110,1110,1110,1110,0
20241112,174000,725427307,1110,1110,1110,1110,0
20241112,173900,725427307,1110,1110,1110,1110,0
20241112,173800,725427307,1110,1110,1110,1110,10223
20241112,173700,725427307,1110,1110,1110,1110,0
20241112,173600,725427307,1110,1110,1110,1110,0
20241112,173500,725427307,1110,1110,1110,1110,0
20241112,173400,725427307,1110,1110,1110,1110,0
20241112,173300,725427307,1110,1110,1110,1110,0
20241112,173200,725427307,1110,1110,1110,1110,0
20241112,173100,725427307,1110,1110,1110,1110,0
20241112,173000,725427307,1110,1110,1110,1110,0
20241112,172900,725427307,1110,1110,1110,1110,0
20241112,172800,725427307,1110,1110,1110,1110,0
20241112,172700,725427307,1110,1110,1110,1110,0
20241112,172600,725427307,1110,1110,1110,1110,0
20241112,172500,725427307,1110,1110,1110,1110,0
20241112,172400,725427307,1110,1110,1110,1110,0
20241112,172300,725427307,1110,1110,1110,1110,0
20241112,172200,725427307,1110,1110,1110,1110,0
20241112,172100,725427307,1110,1110,1110,1110,0
20241112,172000,725427307,1110,1110,1110,1110,0
20241112,171900,725427307,1110,1110,1110,1110,0
20241112,171800,725427307,1110,1110,1110,1110,0
20241112,171700,725427307,1110,1110,1110,1110,0
20241112,171600,725427307,1110,1110,1110,1110,0
20241112,171500,725427307,1110,1110,1110,1110,0
20241112,171400,725427307,1110,1110,1110,1110,0
20241112,171300,725427307,1110,1110,1110,1110,0
20241112,171200,725427307,1110,1110,1110,1110,0
20241112,171100,725427307,1110,1110,1110,1110,0
20241112,171000,725427307,1110,1110,1110,1110,0
20241112,170900,725427307,1110,1110,1110,1110,0
20241112,170800,725427307,1110,1110,1110,1110,10223
20241112,170700,725427307,1110,1110,1110,1110,0
20241112,170600,725427307,1110,1110,1110,1110,0
20241112,170500,725427307,1110,1110,1110,1110,0
20241112,170400,725427307,1110,1110,1110,1110,0
20241112,170300,725427307,1110,1110,1110,1110,0
20241112,170200,725427307,1110,1110,1110,1110,0
20241112,170100,725427307,1110,1110,1110,1110,0
20241112,170000,725427307,1110,1110,1110,1110,0
20241112,165900,725427307,1110,1110,1110,1110,0
20241112,165800,725427307,1110,1110,1110,1110,0
20241112,165700,725427307,1110,1110,1110,1110,0
20241112,165600,725427307,1110,1110,1110,1110,0
20241112,165500,725427307,1110,1110,1110,1110,0
20241112,165400,725427307,1110,1110,1110,1110,0
20241112,165300,725427307,1110,1110,1110,1110,0
20241112,165200,725427307,1110,1110,1110,1110,0
20241112,165100,725427307,1110,1110,1110,1110,0
20241112,165000,725427307,1110,1110,1110,1110,0
20241112,164900,725427307,1110,1110,1110,1110,0
20241112,164800,725427307,1110,1110,1110,1110,0
20241112,164700,725427307,1110,1110,1110,1110,0
20241112,164600,725427307,1110,1110,1110,1110,0
20241112,164500,725427307,1110,1110,1110,1110,0
20241112,164400,725427307,1110,1110,1110,1110,0
20241112,164300,725427307,1110,1110,1110,1110,0
20241112,164200,725427307,1110,1110,1110,1110,0
20241112,164100,725427307,1110,1110,1110,1110,0
20241112,164000,725427307,1110,1110,1110,1110,0
20241112,163900,725427307,1110,1110,1110,1110,0
20241112,163800,725427307,1110,1110,1110,1110,10223
20241112,163700,725427307,1110,1110,1110,1110,0
20241112,163600,725427307,1110,1110,1110,1110,0
20241112,163500,725427307,1110,1110,1110,1110,0
20241112,163400,725427307,1110,1110,1110,1110,0
20241112,163300,725427307,1110,1110,1110,1110,0
20241112,163200,725427307,1110,1110,1110,1110,0
20241112,163100,725427307,1110,1110,1110,1110,0
20241112,163000,725427307,1110,1110,1110,1110,0
20241112,162900,725427307,1110,1110,1110,1110,0
20241112,162800,725427307,1110,1110,1110,1110,0
20241112,162700,725427307,1110,1110,1110,1110,0
20241112,162600,725427307,1110,1110,1110,1110,0
20241112,162500,725427307,1110,1110,1110,1110,0
20241112,162400,725427307,1110,1110,1110,1110,0
20241112,162300,725427307,1110,1110,1110,1110,0
20241112,162200,725427307,1110,1110,1110,1110,0
20241112,162100,725427307,1110,1110,1110,1110,0
20241112,162000,725427307,1110,1110,1110,1110,0
20241112,161900,725427307,1110,1110,1110,1110,0
20241112,161800,725427307,1110,1110,1110,1110,0
20241112,161700,725427307,1110,1110,1110,1110,0
20241112,161600,725427307,1110,1110,1110,1110,0
20241112,161500,725427307,1110,1110,1110,1110,0
20241112,161400,725427307,1110,1110,1110,1110,0
20241112,161300,725427307,1110,1110,1110,1110,0
20241112,161200,725427307,1110,1110,1110,1110,0
20241112,161100,725427307,1110,1110,1110,1110,0
20241112,161000,725427307,1110,1110,1110,1110,0
20241112,160900,725427307,1110,1110,1110,1110,0
20241112,160800,725427307,1110,1110,1110,1110,10223
20241112,160700,725427307,1110,1110,1110,1110,0
20241112,160600,725427307,1110,1110,1110,1110,0
20241112,160500,725427307,1110,1110,1110,1110,0
20241112,160400,725427307,1110,1110,1110,1110,0
20241112,160300,725427307,1110,1110,1110,1110,0
20241112,160200,725427307,1110,1110,1110,1110,0
20241112,160100,725427307,1110,1110,1110,1110,0
20241112,160000,725427307,1110,1110,1110,1110,0
20241112,155900,725427307,1110,1110,1110,1110,0
20241112,155800,725427307,1110,1110,1110,1110,0
20241112,155700,725427307,1110,1110,1110,1110,0
20241112,155600,725427307,1110,1110,1110,1110,0
20241112,155500,725427307,1110,1110,1110,1110,0
20241112,155400,725427307,1110,1110,1110,1110,0
20241112,155300,725427307,1110,1110,1110,1110,0
20241112,155200,725427307,1110,1110,1110,1110,0
20241112,155100,725427307,1110,1110,1110,1110,0
20241112,155000,725427307,1110,1110,1110,1110,0
20241112,154900,725427307,1110,1110,1110,1110,0
20241112,154800,725427307,1110,1110,1110,1110,0
20241112,154700,725427307,1110,1110,1110,1110,0
20241112,154600,725427307,1110,1110,1110,1110,0
20241112,154500,725427307,1110,1110,1110,1110,0
20241112,154400,725427307,1110,1110,1110,1110,0
20241112,154300,725427307,1110,1110,1110,1110,0
20241112,154200,725427307,1110,1110,1110,1110,0
20241112,154100,725427307,1110,1110,1110,1110,0
20241112,154000,725427307,1110,1110,1110,1110,0
20241112,153900,725427307,1110,1110,1110,1110,0
20241112,153800,725427307,1110,1110,1110,1110,10223
20241112,153700,725427307,1110,1110,1110,1110,0
20241112,153600,725427307,1110,1110,1110,1110,0
20241112,153500,725427307,1110,1110,1110,1110,0
20241112,153400,725427307,1110,1110,1110,1110,0
20241112,153300,725427307,1110,1110,1110,1110,0
20241112,153200,725427307,1110,1110,1110,1110,0
20241112,153100,725427307,1110,1110,1110,1110,0
20241112,153000,725427307,1110,1110,1110,1110,10223
20241112,152900,714079777,1120,1120,1120,1120,0
20241112,152800,714079777,1120,1120,1120,1120,0
20241112,152700,714079777,1120,1120,1120,1120,0
20241112,152600,714079777,1120,1120,1120,1120,0
20241112,152500,714079777,1120,1120,1120,1120,0
20241112,152400,714079777,1120,1120,1120,1120,0
20241112,152300,714079777,1120,1120,1120,1120,0
20241112,152200,714079777,1120,1120,1120,1120,0
20241112,152100,714079777,1120,1120,1120,1120,0
20241112,152000,714079777,1120,1120,1120,1120,0
20241112,151900,714079777,1120,1117,1120,1113,16872
20241112,151800,695221119,1117,1116,1117,1116,11
20241112,151700,695208842,1118,1115,1118,1114,2991
20241112,151600,691867375,1117,1117,1117,1117,1022
20241112,151500,690725801,1117,1114,1117,1114,10
20241112,151400,690714658,1117,1117,1117,1117,600
20241112,151300,690044458,1118,1119,1119,1113,847
20241112,151200,689099556,1119,1115,1119,1115,5984
20241112,151100,682411989,1115,1112,1115,1112,353
20241112,151000,682019450,1115,1114,1115,1110,5026
20241112,150900,676429458,1115,1116,1116,1115,2087
20241112,150800,674102349,1116,1117,1118,1116,3923
20241112,150700,669720177,1117,1117,1117,1117,2
20241112,150600,669717943,1115,1113,1117,1113,116
20241112,150500,669588709,1117,1113,1117,1113,2
20241112,150400,669586479,1117,1112,1119,1112,46
20241112,150300,669535295,1112,1116,1120,1112,12656
20241112,150200,655392015,1115,1113,1115,1113,17000
20241112,150100,636452030,1109,1108,1113,1107,772
20241112,150000,635596262,1109,1113,1116,1109,6421
20241112,145900,628450734,1114,1115,1115,1114,289
20241112,145800,628128699,1115,1115,1115,1115,350
20241112,145700,627738449,1115,1114,1115,1114,450
20241112,145600,627237147,1114,1114,1115,1114,548
20241112,145500,626626625,1116,1116,1116,1116,18
20241112,145400,626606537,1115,1115,1115,1114,732
20241112,145300,625790717,1114,1116,1116,1114,989
20241112,145200,624687994,1114,1118,1118,1114,107
20241112,145100,624568792,1118,1117,1118,1117,1161
20241112,145000,623271689,1117,1117,1117,1117,1399
20241112,144900,621709006,1118,1118,1118,1118,165
20241112,144800,621524536,1118,1118,1118,1111,1334
20241112,144700,620034089,1118,1112,1118,1112,65
20241112,144600,619961719,1118,1118,1118,1118,1
20241112,144500,619960601,1116,1119,1119,1116,5735
20241112,144400,613549217,1119,1119,1120,1118,251
20241112,144300,613268373,1121,1114,1122,1114,20652
20241112,144200,590178211,1115,1113,1115,1113,3132
20241112,144100,586687805,1113,1113,1113,1113,0
20241112,144000,586687805,1113,1106,1113,1105,3991
20241112,143900,582276742,1114,1114,1114,1105,2395
20241112,143800,579617322,1114,1113,1114,1113,4360
20241112,143700,574760286,1114,1111,1114,1111,299
20241112,143600,574427974,1111,1111,1111,1111,200
20241112,143500,574205774,1115,1115,1115,1115,1
20241112,143400,574204659,1115,1115,1115,1115,5
20241112,143300,574199084,1116,1115,1116,1115,1291
20241112,143200,572759333,1114,1109,1114,1109,17681
20241112,143100,553113279,1109,1109,1109,1109,66
20241112,143000,553040085,1109,1105,1110,1105,286
20241112,142900,552724031,1110,1105,1110,1105,67
20241112,142800,552649991,1111,1111,1111,1111,480
20241112,142700,552116711,1111,1111,1111,1111,37
20241112,142600,552075604,1111,1111,1111,1111,3101
20241112,142500,548630393,1111,1111,1111,1111,300
20241112,142400,548297093,1111,1111,1111,1111,0
20241112,142300,548297093,1111,1111,1111,1111,240
20241112,142200,548030453,1111,1111,1111,1111,488
20241112,142100,547488285,1111,1104,1111,1103,2201
20241112,142000,545059396,1103,1103,1103,1103,0
20241112,141900,545059396,1103,1110,1110,1103,2500
20241112,141800,542292981,1110,1110,1110,1110,980
20241112,141700,541205181,1109,1109,1109,1109,1572
20241112,141600,539461833,1115,1116,1116,1109,508
20241112,141500,538897724,1116,1114,1116,1110,4701
20241112,141400,533668710,1114,1111,1114,1108,569
20241112,141300,533036568,1111,1115,1115,1111,104
20241112,141200,532920612,1115,1115,1115,1115,189
20241112,141100,532709877,1117,1115,1118,1115,41
20241112,141000,532664101,1118,1116,1118,1116,1343
20241112,140900,531163977,1117,1112,1117,1112,5538
20241112,140800,524992760,1111,1111,1111,1111,0
20241112,140700,524992760,1111,1110,1111,1110,610
20241112,140600,524315150,1110,1106,1110,1106,1882
20241112,140500,522227286,1106,1106,1106,1106,57
20241112,140400,522164244,1100,1100,1100,1100,135
20241112,140300,522015744,1107,1107,1107,1107,0
20241112,140200,522015744,1107,1107,1107,1107,1
20241112,140100,522014637,1100,1100,1100,1100,295
20241112,140000,521690137,1100,1107,1107,1100,5727
20241112,135900,515390430,1104,1104,1104,1104,373
20241112,135800,514978638,1104,1104,1104,1104,279
20241112,135700,514670622,1104,1104,1104,1104,1
20241112,135600,514669518,1104,1107,1107,1104,1136
20241112,135500,513414966,1106,1104,1106,1104,518
20241112,135400,512842807,1104,1104,1104,1103,95
20241112,135300,512737947,1104,1101,1104,1101,1123
20241112,135200,511499286,1099,1099,1099,1099,9
20241112,135100,511489395,1099,1099,1100,1099,516
20241112,135000,510922198,1099,1099,1099,1099,9
20241112,134900,510912307,1104,1103,1104,1103,230
20241112,134800,510658389,1106,1106,1106,1106,0
20241112,134700,510658389,1106,1106,1106,1106,0
20241112,134600,510658389,1106,1099,1106,1099,16
20241112,134500,510640768,1100,1100,1100,1100,908
20241112,134400,509641968,1100,1100,1100,1100,2
20241112,134300,509639768,1107,1107,1107,1107,4
20241112,134200,509635340,1107,1107,1107,1107,59
20241112,134100,509570027,1106,1105,1106,1105,4990
20241112,134000,504051607,1106,1099,1106,1097,9848
20241112,133900,493235371,1099,1099,1099,1099,100
20241112,133800,493125471,1099,1100,1100,1099,2357
20241112,133700,490534771,1100,1101,1101,1100,1122
20241112,133600,489300561,1100,1101,1101,1100,5142
20241112,133500,483643738,1102,1102,1102,1102,213
20241112,133400,483409012,1102,1102,1102,1102,1
20241112,133300,483407910,1105,1105,1105,1105,10
20241112,133200,483396860,1105,1105,1105,1105,2
20241112,133100,483394650,1102,1102,1102,1102,0
20241112,133000,483394650,1102,1102,1102,1102,1000
20241112,132900,482292650,1102,1106,1106,1102,2
20241112,132800,482290442,1106,1106,1106,1106,10
20241112,132700,482279382,1106,1106,1106,1106,11
20241112,132600,482267216,1107,1107,1107,1107,10
20241112,132500,482256146,1103,1104,1104,1103,1652
20241112,132400,480432339,1104,1105,1105,1104,262
20241112,132300,480143080,1104,1104,1104,1104,0
20241112,132200,480143080,1104,1104,1104,1104,0
20241112,132100,480143080,1104,1104,1104,1104,0
20241112,132000,480143080,1104,1104,1104,1104,1269
20241112,131900,478742104,1104,1106,1106,1104,831
20241112,131800,477824676,1104,1104,1104,1104,0
20241112,131700,477824676,1104,1104,1104,1104,0
20241112,131600,477824676,1104,1104,1104,1104,0
20241112,131500,477824676,1104,1104,1104,1104,0
20241112,131400,477824676,1104,1105,1105,1104,201
20241112,131300,477602771,1104,1106,1106,1104,439
20241112,131200,477118082,1106,1106,1106,1105,864
20241112,131100,476162507,1106,1108,1108,1106,551
20241112,131000,475552193,1111,1110,1111,1108,570
20241112,130900,474918936,1110,1105,1110,1105,40
20241112,130800,474874611,1103,1104,1104,1103,3203
20241112,130700,471341301,1103,1103,1103,1103,104
20241112,130600,471226589,1104,1104,1104,1103,464
20241112,130500,470714679,1104,1104,1104,1103,298
20241112,130400,470385887,1102,1110,1110,1100,7560
20241112,130300,462060201,1110,1110,1111,1110,2348
20241112,130200,459453918,1110,1110,1110,1110,0
20241112,130100,459453918,1110,1114,1114,1110,3
20241112,130000,459450584,1107,1107,1107,1107,610
20241112,125900,458775314,1108,1108,1108,1108,1099
20241112,125800,457557622,1108,1110,1110,1108,178
20241112,125700,457360151,1111,1110,1111,1109,1082
20241112,125600,456159330,1114,1114,1115,1114,494
20241112,125500,455608864,1114,1110,1114,1108,407
20241112,125400,455157690,1114,1114,1114,1114,0
20241112,125300,455157690,1114,1109,1114,1108,207
20241112,125200,454928277,1108,1114,1115,1108,356
20241112,125100,454532228,1115,1113,1115,1113,68
20241112,125000,454456485,1114,1107,1114,1107,1665
20241112,124900,452613305,1113,1106,1114,1105,321
20241112,124800,452257882,1113,1111,1117,1107,552
20241112,124700,451641828,1111,1118,1118,1109,19287
20241112,124600,430185227,1119,1118,1119,1118,26
20241112,124500,430156158,1118,1120,1120,1114,4632
20241112,124400,424971985,1120,1121,1123,1120,176
20241112,124300,424774724,1114,1115,1121,1112,4149
20241112,124200,420137046,1119,1120,1120,1119,155
20241112,124100,419963546,1119,1115,1120,1110,9948
20241112,124000,408840944,1115,1112,1115,1112,4774
20241112,123900,403526661,1113,1110,1113,1110,4657
20241112,123800,398356946,1109,1105,1110,1105,6703
20241112,123700,390934052,1105,1105,1105,1105,100
20241112,123600,390823552,1101,1104,1107,1100,423
20241112,123500,390357522,1105,1105,1107,1105,157
20241112,123400,390183965,1105,1107,1107,1105,35
20241112,123300,390145288,1105,1105,1105,1105,0
20241112,123200,390145288,1105,1102,1106,1098,7923
20241112,123100,381395576,1103,1101,1103,1101,74
20241112,123000,381314040,1101,1094,1102,1094,18561
20241112,122900,360913555,1093,1094,1094,1092,72
20241112,122800,360834843,1095,1094,1097,1091,11085
20241112,122700,348688469,1093,1091,1093,1090,2351
20241112,122600,346120669,1091,1088,1091,1088,227
20241112,122500,345873623,1093,1088,1093,1088,73
20241112,122400,345794114,1088,1088,1089,1088,85
20241112,122300,345701632,1088,1088,1088,1088,1850
20241112,122200,343688832,1088,1088,1088,1088,424
20241112,122100,343227520,1092,1092,1092,1092,5000
20241112,122000,337767520,1088,1087,1088,1087,845
20241112,121900,336848886,1092,1087,1092,1087,34
20241112,121800,336811833,1087,1088,1088,1087,238
20241112,121700,336553101,1089,1089,1089,1089,0
20241112,121600,336553101,1089,1091,1091,1089,49
20241112,121500,336499698,1088,1088,1088,1088,42
20241112,121400,336454002,1088,1087,1088,1087,148
20241112,121300,336292998,1086,1086,1086,1086,6
20241112,121200,336286482,1085,1087,1087,1085,547
20241112,121100,335692823,1088,1088,1088,1088,100
20241112,121000,335584023,1088,1088,1088,1088,8
20241112,120900,335575319,1093,1089,1093,1089,9
20241112,120800,335565514,1087,1090,1090,1087,2700
20241112,120700,332630566,1088,1088,1088,1088,3
20241112,120600,332627302,1089,1090,1090,1089,8892
20241112,120500,322943906,1086,1086,1086,1086,0
20241112,120400,322943906,1086,1090,1090,1086,667
20241112,120300,322217200,1090,1091,1091,1090,27
20241112,120200,322187769,1095,1095,1095,1095,13
20241112,120100,322173534,1096,1096,1096,1096,0
20241112,120000,322173534,1096,1090,1096,1090,1221
20241112,115900,320836279,1090,1089,1090,1089,566
20241112,115800,320219354,1089,1089,1089,1087,524
20241112,115700,319649716,1089,1089,1089,1089,15
20241112,115600,319633381,1089,1087,1089,1087,50
20241112,115500,319579015,1085,1085,1085,1085,0
20241112,115400,319579015,1085,1087,1087,1085,800
20241112,115300,318709435,1086,1086,1086,1086,898
20241112,115200,317734207,1086,1086,1086,1086,0
20241112,115100,317734207,1086,1086,1086,1086,91
20241112,115000,317635381,1086,1085,1086,1085,27
20241112,114900,317606078,1085,1087,1087,1085,1451
20241112,114800,316030885,1086,1087,1087,1086,38
20241112,114700,315989599,1088,1089,1090,1088,44
20241112,114600,315941677,1089,1090,1090,1088,276
20241112,114500,315641017,1090,1090,1090,1090,40
20241112,114400,315597417,1095,1090,1095,1089,180
20241112,114300,315401267,1090,1088,1091,1088,2697
20241112,114200,312461683,1088,1088,1097,1088,8805
20241112,114100,302837292,1088,1088,1088,1088,666
20241112,114000,302112684,1088,1088,1088,1088,0
20241112,113900,302112684,1088,1088,1088,1088,40
20241112,113800,302069164,1088,1088,1088,1088,1055
20241112,113700,300921324,1086,1081,1086,1081,2862
20241112,113600,297820589,1085,1085,1085,1085,0
20241112,113500,297820589,1085,1083,1085,1083,5563
20241112,113400,291786269,1081,1081,1081,1081,20
20241112,113300,291764649,1081,1081,1081,1081,0
20241112,113200,291764649,1081,1081,1081,1081,83
20241112,113100,291674926,1081,1081,1081,1081,1
20241112,113000,291673845,1081,1081,1081,1081,501
20241112,112900,291132264,1081,1082,1082,1081,500
20241112,112800,290591739,1084,1084,1084,1084,0
20241112,112700,290591739,1084,1084,1084,1084,1
20241112,112600,290590655,1081,1081,1081,1081,195
20241112,112500,290379860,1081,1084,1084,1081,223
20241112,112400,290138311,1084,1084,1084,1084,22
20241112,112300,290114463,1084,1084,1084,1084,1
20241112,112200,290113379,1085,1085,1085,1085,1
20241112,112100,290112294,1084,1084,1085,1084,128
20241112,112000,289973541,1084,1084,1084,1084,0
20241112,111900,289973541,1084,1084,1084,1084,1
20241112,111800,289972457,1086,1086,1086,1086,0
20241112,111700,289972457,1086,1086,1086,1086,80
20241112,111600,289885577,1084,1087,1087,1084,2272
20241112,111500,287416510,1087,1087,1087,1087,397
20241112,111400,286984971,1088,1088,1088,1088,25
20241112,111300,286957771,1088,1088,1088,1088,0
20241112,111200,286957771,1088,1088,1088,1088,0
20241112,111100,286957771,1088,1087,1088,1087,248
20241112,111000,286687948,1087,1084,1087,1084,540
20241112,110900,286101874,1087,1087,1087,1087,4
20241112,110800,286097526,1085,1085,1085,1085,0
20241112,110700,286097526,1085,1085,1085,1085,101
20241112,110600,285987941,1084,1084,1084,1084,236
20241112,110500,285732117,1084,1084,1084,1084,4
20241112,110400,285727781,1085,1083,1085,1083,9263
20241112,110300,275694226,1083,1082,1083,1082,605
20241112,110200,275039013,1082,1082,1082,1082,21
20241112,110100,275016291,1081,1081,1081,1081,3000
20241112,110000,271773291,1082,1082,1082,1082,26
20241112,105900,271745159,1083,1083,1083,1083,0
20241112,105800,271745159,1083,1083,1083,1083,0
20241112,105700,271745159,1083,1083,1083,1083,0
20241112,105600,271745159,1083,1083,1083,1083,0
20241112,105500,271745159,1083,1082,1083,1082,2167
20241112,105400,269400464,1082,1082,1082,1082,3
20241112,105300,269397218,1083,1083,1083,1083,1065
20241112,105200,268243823,1085,1085,1085,1085,41
20241112,105100,268199338,1083,1083,1083,1083,90
20241112,105000,268101868,1083,1083,1083,1083,984
20241112,104900,267036196,1082,1082,1082,1082,0
20241112,104800,267036196,1082,1082,1082,1082,0
20241112,104700,267036196,1082,1083,1083,1082,132
20241112,104600,266893340,1082,1087,1087,1082,21
20241112,104500,266870603,1087,1087,1087,1087,1445
20241112,104400,265299888,1087,1087,1087,1087,23
20241112,104300,265274887,1087,1086,1087,1086,2207
20241112,104200,262875978,1087,1087,1087,1087,2
20241112,104100,262873804,1087,1087,1087,1087,0
20241112,104000,262873804,1087,1085,1087,1085,1804
20241112,103900,260916081,1085,1081,1085,1081,363
20241112,103800,260523658,1081,1081,1081,1081,0
20241112,103700,260523658,1081,1081,1081,1081,0
20241112,103600,260523658,1081,1081,1081,1081,650
20241112,103500,259821008,1080,1080,1080,1080,0
20241112,103400,259821008,1080,1081,1081,1080,151
20241112,103300,259657797,1087,1080,1087,1080,2294
20241112,103200,257178632,1080,1085,1085,1080,425
20241112,103100,256718227,1085,1085,1085,1085,0
20241112,103000,256718227,1085,1079,1085,1079,423
20241112,102900,256261798,1080,1080,1080,1080,408
20241112,102800,255821158,1085,1081,1085,1080,4500
20241112,102700,250956243,1080,1080,1080,1080,0
20241112,102600,250956243,1080,1080,1080,1080,0
20241112,102500,250956243,1080,1082,1082,1080,2500
20241112,102400,248253297,1081,1084,1084,1081,1033
20241112,102300,247136588,1085,1085,1085,1085,1165
20241112,102200,245872563,1084,1084,1084,1084,3102
20241112,102100,242509995,1084,1084,1084,1081,1476
20241112,102000,240910461,1087,1086,1087,1086,137
20241112,101900,240761669,1088,1088,1088,1088,0
20241112,101800,240761669,1088,1088,1088,1088,2
20241112,101700,240759493,1088,1088,1088,1088,11
20241112,101600,240747525,1089,1089,1089,1089,0
20241112,101500,240747525,1089,1090,1091,1089,1154
20241112,101400,239489575,1090,1090,1090,1089,1063
20241112,101300,238331246,1090,1090,1090,1090,1021
20241112,101200,237218356,1090,1090,1090,1078,4
20241112,101100,237214008,1078,1084,1084,1078,5551
20241112,101000,231219987,1084,1085,1085,1084,426
20241112,100900,230758103,1085,1085,1085,1085,0
20241112,100800,230758103,1085,1082,1092,1082,5292
20241112,100700,224994842,1089,1092,1092,1082,95
20241112,100600,224891731,1089,1089,1089,1089,0
20241112,100500,224891731,1089,1090,1090,1089,2515
20241112,100400,222150454,1090,1087,1090,1077,5156
20241112,100300,216551721,1076,1076,1076,1076,20
20241112,100200,216530201,1076,1089,1089,1076,594
20241112,100100,215883813,1076,1090,1090,1076,2510
20241112,100000,213172717,1090,1090,1090,1090,1780
20241112,095900,211232517,1090,1090,1090,1090,11
20241112,095800,211220527,1090,1090,1090,1090,4494
20241112,095700,206322067,1090,1089,1090,1089,3774
20241112,095600,202211794,1089,1086,1089,1086,2527
20241112,095500,199463472,1086,1086,1086,1086,24
20241112,095400,199437408,1086,1078,1086,1078,1572
20241112,095300,197731784,1087,1077,1087,1077,2955
20241112,095200,194528450,1077,1077,1077,1077,887
20241112,095100,193573151,1077,1077,1077,1077,600
20241112,095000,192926951,1080,1080,1080,1080,287
20241112,094900,192616991,1080,1076,1080,1074,6868
20241112,094800,185231513,1076,1083,1083,1075,6871
20241112,094700,177832078,1079,1080,1080,1079,500
20241112,094600,177292487,1084,1084,1084,1084,2
20241112,094500,177290319,1084,1084,1084,1084,1848
20241112,094400,175287087,1084,1084,1084,1084,4
20241112,094300,175282751,1084,1079,1084,1079,2018
20241112,094200,173105240,1078,1079,1083,1078,2021
20241112,094100,170925442,1079,1081,1081,1079,2400
20241112,094000,168335591,1080,1080,1083,1080,2544
20241112,093900,165588044,1080,1080,1080,1080,0
20241112,093800,165588044,1080,1082,1082,1080,1529
20241112,093700,163935666,1080,1080,1080,1079,1170
20241112,093600,162672736,1080,1082,1082,1080,722
20241112,093500,161892054,1082,1080,1082,1079,766
20241112,093400,161065078,1080,1079,1080,1079,582
20241112,093300,160436820,1080,1080,1080,1080,147
20241112,093200,160278060,1080,1080,1080,1080,1256
20241112,093100,158921580,1080,1080,1080,1080,2170
20241112,093000,156577980,1080,1080,1080,1080,11
20241112,092900,156566100,1080,1080,1080,1079,7148
20241112,092800,148846377,1080,1085,1085,1080,164
20241112,092700,148669052,1079,1074,1082,1074,8091
20241112,092600,139945505,1074,1074,1074,1074,1156
20241112,092500,138703961,1075,1075,1075,1074,1993
20241112,092400,136563468,1074,1074,1074,1073,6038
20241112,092300,130080707,1075,1079,1079,1075,12684
20241112,092200,116422364,1079,1081,1081,1079,2369
20241112,092100,113863303,1081,1081,1081,1080,7631
20241112,092000,105619705,1081,1082,1082,1080,1592
20241112,091900,103898635,1082,1086,1086,1082,89
20241112,091800,103801985,1085,1081,1085,1080,5778
20241112,091700,97555757,1081,1083,1083,1081,6212
20241112,091600,90836853,1082,1085,1085,1082,6516
20241112,091500,83786029,1089,1083,1089,1083,202
20241112,091400,83566707,1090,1084,1090,1082,3590
20241112,091300,79679307,1090,1084,1090,1084,1430
20241112,091200,78129097,1084,1084,1084,1084,3454
20241112,091100,74384961,1084,1084,1090,1083,10124
20241112,091000,63411382,1084,1086,1086,1084,5636
20241112,090900,57297272,1086,1086,1086,1085,5852
20241112,090800,50942317,1086,1087,1092,1086,2892
20241112,090700,47798775,1091,1090,1091,1087,9562
20241112,090600,37384955,1091,1096,1096,1091,521
20241112,090500,36815194,1097,1091,1098,1090,5960
20241112,090400,30316668,1090,1095,1098,1090,9791
20241112,090300,19614404,1095,1095,1095,1095,34
20241112,090200,19577174,1095,1103,1103,1095,10251
20241112,090100,8337449,1103,1099,1103,1099,499
20241112,090000,7787688,1099,1101,1104,1099,6511