stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241113,190800,1374276984,1016,1016,1016,1016,11197
20241113,190700,1374276984,1016,1016,1016,1016,0
20241113,190600,1374276984,1016,1016,1016,1016,0
20241113,190500,1374276984,1016,1016,1016,1016,0
20241113,190400,1374276984,1016,1016,1016,1016,0
20241113,190300,1374276984,1016,1016,1016,1016,0
20241113,190200,1374276984,1016,1016,1016,1016,0
20241113,190100,1374276984,1016,1016,1016,1016,0
20241113,190000,1374276984,1016,1016,1016,1016,0
20241113,185900,1374276984,1016,1016,1016,1016,0
20241113,185800,1374276984,1016,1016,1016,1016,0
20241113,185700,1374276984,1016,1016,1016,1016,0
20241113,185600,1374276984,1016,1016,1016,1016,0
20241113,185500,1374276984,1016,1016,1016,1016,0
20241113,185400,1374276984,1016,1016,1016,1016,0
20241113,185300,1374276984,1016,1016,1016,1016,0
20241113,185200,1374276984,1016,1016,1016,1016,0
20241113,185100,1374276984,1016,1016,1016,1016,0
20241113,185000,1374276984,1016,1016,1016,1016,0
20241113,184900,1374276984,1016,1016,1016,1016,0
20241113,184800,1374276984,1016,1016,1016,1016,0
20241113,184700,1374276984,1016,1016,1016,1016,0
20241113,184600,1374276984,1016,1016,1016,1016,0
20241113,184500,1374276984,1016,1016,1016,1016,0
20241113,184400,1374276984,1016,1016,1016,1016,0
20241113,184300,1374276984,1016,1016,1016,1016,0
20241113,184200,1374276984,1016,1016,1016,1016,0
20241113,184100,1374276984,1016,1016,1016,1016,0
20241113,184000,1374276984,1016,1016,1016,1016,0
20241113,183900,1374276984,1016,1016,1016,1016,0
20241113,183800,1374276984,1016,1016,1016,1016,11197
20241113,183700,1374276984,1016,1016,1016,1016,0
20241113,183600,1374276984,1016,1016,1016,1016,0
20241113,183500,1374276984,1016,1016,1016,1016,0
20241113,183400,1374276984,1016,1016,1016,1016,0
20241113,183300,1374276984,1016,1016,1016,1016,0
20241113,183200,1374276984,1016,1016,1016,1016,0
20241113,183100,1374276984,1016,1016,1016,1016,0
20241113,183000,1374276984,1016,1016,1016,1016,0
20241113,182900,1374276984,1016,1016,1016,1016,0
20241113,182800,1374276984,1016,1016,1016,1016,0
20241113,182700,1374276984,1016,1016,1016,1016,0
20241113,182600,1374276984,1016,1016,1016,1016,0
20241113,182500,1374276984,1016,1016,1016,1016,0
20241113,182400,1374276984,1016,1016,1016,1016,0
20241113,182300,1374276984,1016,1016,1016,1016,0
20241113,182200,1374276984,1016,1016,1016,1016,0
20241113,182100,1374276984,1016,1016,1016,1016,0
20241113,182000,1374276984,1016,1016,1016,1016,0
20241113,181900,1374276984,1016,1016,1016,1016,0
20241113,181800,1374276984,1016,1016,1016,1016,0
20241113,181700,1374276984,1016,1016,1016,1016,0
20241113,181600,1374276984,1016,1016,1016,1016,0
20241113,181500,1374276984,1016,1016,1016,1016,0
20241113,181400,1374276984,1016,1016,1016,1016,0
20241113,181300,1374276984,1016,1016,1016,1016,0
20241113,181200,1374276984,1016,1016,1016,1016,0
20241113,181100,1374276984,1016,1016,1016,1016,0
20241113,181000,1374276984,1016,1016,1016,1016,0
20241113,180900,1374276984,1016,1016,1016,1016,0
20241113,180800,1374276984,1016,1016,1016,1016,11197
20241113,180700,1374276984,1016,1016,1016,1016,0
20241113,180600,1374276984,1016,1016,1016,1016,0
20241113,180500,1374276984,1016,1016,1016,1016,0
20241113,180400,1374276984,1016,1016,1016,1016,0
20241113,180300,1374276984,1016,1016,1016,1016,0
20241113,180200,1374276984,1016,1016,1016,1016,0
20241113,180100,1374276984,1016,1016,1016,1016,0
20241113,180000,1374276984,1016,1016,1016,1016,0
20241113,175900,1374276984,1016,1016,1016,1016,0
20241113,175800,1374276984,1016,1016,1016,1016,0
20241113,175700,1374276984,1016,1016,1016,1016,0
20241113,175600,1374276984,1016,1016,1016,1016,0
20241113,175500,1374276984,1016,1016,1016,1016,0
20241113,175400,1374276984,1016,1016,1016,1016,0
20241113,175300,1374276984,1016,1016,1016,1016,0
20241113,175200,1374276984,1016,1016,1016,1016,0
20241113,175100,1374276984,1016,1016,1016,1016,0
20241113,175000,1374276984,1016,1016,1016,1016,0
20241113,174900,1374276984,1016,1016,1016,1016,0
20241113,174800,1374276984,1016,1016,1016,1016,0
20241113,174700,1374276984,1016,1016,1016,1016,0
20241113,174600,1374276984,1016,1016,1016,1016,0
20241113,174500,1374276984,1016,1016,1016,1016,0
20241113,174400,1374276984,1016,1016,1016,1016,0
20241113,174300,1374276984,1016,1016,1016,1016,0
20241113,174200,1374276984,1016,1016,1016,1016,0
20241113,174100,1374276984,1016,1016,1016,1016,0
20241113,174000,1374276984,1016,1016,1016,1016,0
20241113,173900,1374276984,1016,1016,1016,1016,0
20241113,173800,1374276984,1016,1016,1016,1016,11197
20241113,173700,1374276984,1016,1016,1016,1016,0
20241113,173600,1374276984,1016,1016,1016,1016,0
20241113,173500,1374276984,1016,1016,1016,1016,0
20241113,173400,1374276984,1016,1016,1016,1016,0
20241113,173300,1374276984,1016,1016,1016,1016,0
20241113,173200,1374276984,1016,1016,1016,1016,0
20241113,173100,1374276984,1016,1016,1016,1016,0
20241113,173000,1374276984,1016,1016,1016,1016,0
20241113,172900,1374276984,1016,1016,1016,1016,0
20241113,172800,1374276984,1016,1016,1016,1016,0
20241113,172700,1374276984,1016,1016,1016,1016,0
20241113,172600,1374276984,1016,1016,1016,1016,0
20241113,172500,1374276984,1016,1016,1016,1016,0
20241113,172400,1374276984,1016,1016,1016,1016,0
20241113,172300,1374276984,1016,1016,1016,1016,0
20241113,172200,1374276984,1016,1016,1016,1016,0
20241113,172100,1374276984,1016,1016,1016,1016,0
20241113,172000,1374276984,1016,1016,1016,1016,0
20241113,171900,1374276984,1016,1016,1016,1016,0
20241113,171800,1374276984,1016,1016,1016,1016,0
20241113,171700,1374276984,1016,1016,1016,1016,0
20241113,171600,1374276984,1016,1016,1016,1016,0
20241113,171500,1374276984,1016,1016,1016,1016,0
20241113,171400,1374276984,1016,1016,1016,1016,0
20241113,171300,1374276984,1016,1016,1016,1016,0
20241113,171200,1374276984,1016,1016,1016,1016,0
20241113,171100,1374276984,1016,1016,1016,1016,0
20241113,171000,1374276984,1016,1016,1016,1016,0
20241113,170900,1374276984,1016,1016,1016,1016,0
20241113,170800,1374276984,1016,1016,1016,1016,11197
20241113,170700,1374276984,1016,1016,1016,1016,0
20241113,170600,1374276984,1016,1016,1016,1016,0
20241113,170500,1374276984,1016,1016,1016,1016,0
20241113,170400,1374276984,1016,1016,1016,1016,0
20241113,170300,1374276984,1016,1016,1016,1016,0
20241113,170200,1374276984,1016,1016,1016,1016,0
20241113,170100,1374276984,1016,1016,1016,1016,0
20241113,170000,1374276984,1016,1016,1016,1016,0
20241113,165900,1374276984,1016,1016,1016,1016,0
20241113,165800,1374276984,1016,1016,1016,1016,0
20241113,165700,1374276984,1016,1016,1016,1016,0
20241113,165600,1374276984,1016,1016,1016,1016,0
20241113,165500,1374276984,1016,1016,1016,1016,0
20241113,165400,1374276984,1016,1016,1016,1016,0
20241113,165300,1374276984,1016,1016,1016,1016,0
20241113,165200,1374276984,1016,1016,1016,1016,0
20241113,165100,1374276984,1016,1016,1016,1016,0
20241113,165000,1374276984,1016,1016,1016,1016,0
20241113,164900,1374276984,1016,1016,1016,1016,0
20241113,164800,1374276984,1016,1016,1016,1016,0
20241113,164700,1374276984,1016,1016,1016,1016,0
20241113,164600,1374276984,1016,1016,1016,1016,0
20241113,164500,1374276984,1016,1016,1016,1016,0
20241113,164400,1374276984,1016,1016,1016,1016,0
20241113,164300,1374276984,1016,1016,1016,1016,0
20241113,164200,1374276984,1016,1016,1016,1016,0
20241113,164100,1374276984,1016,1016,1016,1016,0
20241113,164000,1374276984,1016,1016,1016,1016,0
20241113,163900,1374276984,1016,1016,1016,1016,0
20241113,163800,1374276984,1016,1016,1016,1016,11197
20241113,163700,1374276984,1016,1016,1016,1016,0
20241113,163600,1374276984,1016,1016,1016,1016,0
20241113,163500,1374276984,1016,1016,1016,1016,0
20241113,163400,1374276984,1016,1016,1016,1016,0
20241113,163300,1374276984,1016,1016,1016,1016,0
20241113,163200,1374276984,1016,1016,1016,1016,0
20241113,163100,1374276984,1016,1016,1016,1016,0
20241113,163000,1374276984,1016,1016,1016,1016,0
20241113,162900,1374276984,1016,1016,1016,1016,0
20241113,162800,1374276984,1016,1016,1016,1016,0
20241113,162700,1374276984,1016,1016,1016,1016,0
20241113,162600,1374276984,1016,1016,1016,1016,0
20241113,162500,1374276984,1016,1016,1016,1016,0
20241113,162400,1374276984,1016,1016,1016,1016,0
20241113,162300,1374276984,1016,1016,1016,1016,0
20241113,162200,1374276984,1016,1016,1016,1016,0
20241113,162100,1374276984,1016,1016,1016,1016,0
20241113,162000,1374276984,1016,1016,1016,1016,0
20241113,161900,1374276984,1016,1016,1016,1016,0
20241113,161800,1374276984,1016,1016,1016,1016,0
20241113,161700,1374276984,1016,1016,1016,1016,0
20241113,161600,1374276984,1016,1016,1016,1016,0
20241113,161500,1374276984,1016,1016,1016,1016,0
20241113,161400,1374276984,1016,1016,1016,1016,0
20241113,161300,1374276984,1016,1016,1016,1016,0
20241113,161200,1374276984,1016,1016,1016,1016,0
20241113,161100,1374276984,1016,1016,1016,1016,0
20241113,161000,1374276984,1016,1016,1016,1016,0
20241113,160900,1374276984,1016,1016,1016,1016,0
20241113,160800,1374276984,1016,1016,1016,1016,11197
20241113,160700,1374276984,1016,1016,1016,1016,0
20241113,160600,1374276984,1016,1016,1016,1016,0
20241113,160500,1374276984,1016,1016,1016,1016,0
20241113,160400,1374276984,1016,1016,1016,1016,0
20241113,160300,1374276984,1016,1016,1016,1016,0
20241113,160200,1374276984,1016,1016,1016,1016,0
20241113,160100,1374276984,1016,1016,1016,1016,0
20241113,160000,1374276984,1016,1016,1016,1016,0
20241113,155900,1374276984,1016,1016,1016,1016,0
20241113,155800,1374276984,1016,1016,1016,1016,0
20241113,155700,1374276984,1016,1016,1016,1016,0
20241113,155600,1374276984,1016,1016,1016,1016,0
20241113,155500,1374276984,1016,1016,1016,1016,0
20241113,155400,1374276984,1016,1016,1016,1016,0
20241113,155300,1374276984,1016,1016,1016,1016,0
20241113,155200,1374276984,1016,1016,1016,1016,0
20241113,155100,1374276984,1016,1016,1016,1016,0
20241113,155000,1374276984,1016,1016,1016,1016,0
20241113,154900,1374276984,1016,1016,1016,1016,0
20241113,154800,1374276984,1016,1016,1016,1016,0
20241113,154700,1374276984,1016,1016,1016,1016,0
20241113,154600,1374276984,1016,1016,1016,1016,0
20241113,154500,1374276984,1016,1016,1016,1016,0
20241113,154400,1374276984,1016,1016,1016,1016,0
20241113,154300,1374276984,1016,1016,1016,1016,0
20241113,154200,1374276984,1016,1016,1016,1016,0
20241113,154100,1374276984,1016,1016,1016,1016,0
20241113,154000,1374276984,1016,1016,1016,1016,0
20241113,153900,1374276984,1016,1016,1016,1016,0
20241113,153800,1374276984,1016,1016,1016,1016,11197
20241113,153700,1374276984,1016,1016,1016,1016,0
20241113,153600,1374276984,1016,1016,1016,1016,0
20241113,153500,1374276984,1016,1016,1016,1016,0
20241113,153400,1374276984,1016,1016,1016,1016,0
20241113,153300,1374276984,1016,1016,1016,1016,0
20241113,153200,1374276984,1016,1016,1016,1016,0
20241113,153100,1374276984,1016,1016,1016,1016,0
20241113,153000,1374276984,1016,1016,1016,1016,11197
20241113,152900,1362900832,1016,1016,1016,1016,0
20241113,152800,1362900832,1016,1016,1016,1016,0
20241113,152700,1362900832,1016,1016,1016,1016,0
20241113,152600,1362900832,1016,1016,1016,1016,0
20241113,152500,1362900832,1016,1016,1016,1016,0
20241113,152400,1362900832,1016,1016,1016,1016,0
20241113,152300,1362900832,1016,1016,1016,1016,0
20241113,152200,1362900832,1016,1016,1016,1016,0
20241113,152100,1362900832,1016,1016,1016,1016,0
20241113,152000,1362900832,1016,1016,1016,1016,0
20241113,151900,1362900832,1016,1016,1016,1016,0
20241113,151800,1362900832,1016,1016,1016,1015,7259
20241113,151700,1355531100,1010,1010,1010,1010,1515
20241113,151600,1354000950,1015,1015,1015,1015,5002
20241113,151500,1348923920,1010,1015,1015,1010,539
20241113,151400,1348379335,1015,1011,1015,1010,5740
20241113,151300,1342580148,1011,1015,1015,1011,10000
20241113,151200,1332445850,1011,1015,1015,1011,788
20241113,151100,1331649178,1011,1011,1016,1011,3061
20241113,151000,1328539507,1016,1017,1017,1016,929
20241113,150900,1327595638,1016,1017,1017,1016,1811
20241113,150800,1325755652,1016,1016,1016,1016,275
20241113,150700,1325476252,1016,1009,1016,1009,959
20241113,150600,1324508614,1008,1017,1017,1008,14650
20241113,150500,1309714091,1019,1017,1019,1017,15
20241113,150400,1309698821,1017,1017,1018,1017,450
20241113,150300,1309241169,1017,1016,1017,1015,621
20241113,150200,1308610842,1015,1015,1017,1015,2675
20241113,150100,1305894512,1016,1016,1016,1016,200
20241113,150000,1305691312,1016,1011,1016,1011,8994
20241113,145900,1296589652,1011,1008,1011,1008,5001
20241113,145800,1291544641,1008,1008,1008,1007,1735
20241113,145700,1289796461,1009,1009,1009,1007,7751
20241113,145600,1281983375,1008,1010,1011,1008,44183
20241113,145500,1237359457,1010,1011,1012,1010,1490
20241113,145400,1235852104,1012,1011,1012,1010,5
20241113,145300,1235847049,1010,1011,1011,1010,11112
20241113,145200,1224613829,1012,1012,1013,1012,259
20241113,145100,1224351713,1013,1013,1013,1011,8647
20241113,145000,1215600847,1013,1013,1013,1012,1919
20241113,144900,1213657450,1013,1013,1013,1012,1559
20241113,144800,1212078683,1013,1016,1019,1013,25719
20241113,144700,1186007634,1016,1015,1018,1015,6388
20241113,144600,1179517911,1019,1018,1019,1018,659
20241113,144500,1178846722,1014,1019,1019,1014,590
20241113,144400,1178245542,1019,1018,1019,1017,490
20241113,144300,1177746700,1020,1014,1020,1014,301
20241113,144200,1177441480,1020,1020,1020,1013,42585
20241113,144100,1134224381,1018,1018,1018,1018,76
20241113,144000,1134147013,1017,1017,1020,1016,6185
20241113,143900,1127861323,1020,1017,1020,1017,21
20241113,143800,1127839963,1017,1018,1018,1017,2196
20241113,143700,1125606597,1019,1019,1023,1019,1025
20241113,143600,1124562018,1019,1019,1019,1019,1880
20241113,143500,1122646298,1018,1023,1023,1018,4421
20241113,143400,1118142079,1019,1024,1024,1019,1782
20241113,143300,1116323459,1024,1024,1024,1024,200
20241113,143200,1116118659,1025,1025,1025,1025,99
20241113,143100,1116017184,1020,1025,1025,1020,351
20241113,143000,1115657414,1025,1023,1025,1021,503
20241113,142900,1115141848,1024,1024,1025,1020,810
20241113,142800,1114314834,1025,1025,1026,1025,2283
20241113,142700,1111972765,1025,1024,1025,1024,234
20241113,142600,1111733148,1024,1024,1024,1024,0
20241113,142500,1111733148,1024,1024,1024,1024,70
20241113,142400,1111661468,1024,1023,1024,1023,605
20241113,142300,1111042155,1019,1020,1020,1019,356
20241113,142200,1110679271,1024,1019,1024,1019,369
20241113,142100,1110301633,1018,1023,1024,1018,1920
20241113,142000,1108340753,1024,1024,1024,1024,0
20241113,141900,1108340753,1024,1020,1024,1018,3050
20241113,141800,1105229289,1020,1019,1020,1019,2685
20241113,141700,1102493260,1019,1018,1019,1018,338
20241113,141600,1102148852,1020,1018,1020,1018,2
20241113,141500,1102146814,1020,1020,1020,1020,1513
20241113,141400,1100603554,1018,1018,1018,1018,2635
20241113,141300,1097921124,1018,1020,1020,1018,2437
20241113,141200,1095439343,1020,1020,1020,1020,50
20241113,141100,1095388343,1019,1019,1019,1019,0
20241113,141000,1095388343,1019,1018,1019,1018,4513
20241113,140900,1090793899,1018,1018,1018,1018,0
20241113,140800,1090793899,1018,1018,1018,1018,20
20241113,140700,1090773539,1017,1017,1017,1017,300
20241113,140600,1090468439,1017,1017,1017,1017,1010
20241113,140500,1089441269,1017,1017,1017,1017,770
20241113,140400,1088658179,1018,1018,1018,1018,40
20241113,140300,1088617459,1018,1018,1018,1018,2
20241113,140200,1088615423,1018,1018,1018,1018,1225
20241113,140100,1087368373,1018,1018,1018,1018,595
20241113,140000,1086762663,1018,1018,1018,1018,2060
20241113,135900,1084665583,1019,1019,1019,1019,0
20241113,135800,1084665583,1019,1019,1019,1019,0
20241113,135700,1084665583,1019,1019,1019,1019,0
20241113,135600,1084665583,1019,1019,1019,1019,1968
20241113,135500,1082660191,1024,1024,1024,1024,0
20241113,135400,1082660191,1024,1019,1024,1019,2760
20241113,135300,1079847746,1020,1020,1020,1020,2446
20241113,135200,1077352826,1024,1024,1024,1024,5
20241113,135100,1077347706,1025,1025,1025,1025,1
20241113,135000,1077346681,1021,1025,1025,1021,2800
20241113,134900,1074476885,1025,1025,1025,1025,0
20241113,134800,1074476885,1025,1025,1025,1025,6125
20241113,134700,1068198760,1025,1025,1025,1025,830
20241113,134600,1067348010,1025,1025,1025,1025,487
20241113,134500,1066848835,1025,1025,1025,1020,1502
20241113,134400,1065309290,1021,1025,1025,1021,4914
20241113,134300,1060288096,1025,1025,1025,1025,1
20241113,134200,1060287071,1025,1025,1025,1025,3
20241113,134100,1060283996,1021,1021,1021,1021,201
20241113,134000,1060078775,1021,1021,1021,1021,0
20241113,133900,1060078775,1021,1021,1021,1021,9
20241113,133800,1060069586,1025,1025,1025,1025,0
20241113,133700,1060069586,1025,1023,1025,1023,1193
20241113,133600,1058847143,1023,1023,1023,1023,28
20241113,133500,1058818499,1020,1020,1020,1020,2
20241113,133400,1058816459,1017,1017,1017,1017,0
20241113,133300,1058816459,1017,1020,1020,1017,1420
20241113,133200,1057370825,1021,1021,1021,1021,39
20241113,133100,1057331006,1025,1024,1025,1024,670
20241113,133000,1056644867,1025,1025,1025,1025,600
20241113,132900,1056029867,1026,1026,1026,1026,0
20241113,132800,1056029867,1026,1026,1026,1026,26
20241113,132700,1056003191,1026,1026,1026,1026,1
20241113,132600,1056002165,1018,1018,1018,1018,0
20241113,132500,1056002165,1018,1018,1018,1018,0
20241113,132400,1056002165,1018,1018,1018,1018,5000
20241113,132300,1050912165,1027,1021,1027,1021,2577
20241113,132200,1048277763,1021,1021,1021,1021,0
20241113,132100,1048277763,1021,1021,1021,1021,1089
20241113,132000,1047165894,1021,1021,1021,1021,810
20241113,131900,1046338884,1021,1021,1021,1021,2602
20241113,131800,1043682242,1021,1021,1021,1017,49
20241113,131700,1043632217,1017,1017,1017,1017,0
20241113,131600,1043632217,1017,1017,1017,1017,0
20241113,131500,1043632217,1017,1021,1021,1017,1033
20241113,131400,1042578324,1021,1020,1021,1020,556
20241113,131300,1042011153,1021,1018,1021,1018,240
20241113,131200,1041766368,1018,1017,1018,1017,727
20241113,131100,1041026874,1017,1017,1017,1017,310
20241113,131000,1040711604,1016,1017,1017,1016,1348
20241113,130900,1039340788,1020,1020,1020,1020,856
20241113,130800,1038467668,1020,1020,1020,1020,15
20241113,130700,1038452368,1016,1021,1021,1016,785
20241113,130600,1037653121,1021,1021,1021,1021,1
20241113,130500,1037652100,1020,1020,1020,1020,205
20241113,130400,1037443000,1021,1020,1021,1020,2615
20241113,130300,1034774979,1019,1017,1019,1017,3820
20241113,130200,1030886134,1017,1017,1017,1017,10
20241113,130100,1030875964,1014,1016,1016,1014,5582
20241113,130000,1025211526,1016,1019,1019,1016,2748
20241113,125900,1022418648,1017,1018,1018,1017,3338
20241113,125800,1019022674,1020,1020,1020,1020,0
20241113,125700,1019022674,1020,1020,1020,1020,1320
20241113,125600,1017676274,1020,1019,1021,1018,7269
20241113,125500,1010266508,1020,1022,1022,1020,203
20241113,125400,1010059442,1020,1020,1023,1020,2687
20241113,125300,1007318684,1021,1023,1023,1021,1470
20241113,125200,1005817714,1022,1024,1024,1022,23042
20241113,125100,982265753,1023,1023,1023,1023,0
20241113,125000,982265753,1023,1027,1027,1023,410
20241113,124900,981846123,1023,1023,1023,1023,0
20241113,124800,981846123,1023,1023,1023,1022,6268
20241113,124700,975435072,1024,1024,1024,1024,4769
20241113,124600,970551616,1028,1028,1028,1028,1
20241113,124500,970550588,1024,1025,1025,1024,485
20241113,124400,970053548,1028,1028,1028,1028,10
20241113,124300,970043268,1029,1027,1029,1025,54
20241113,124200,969987877,1029,1027,1029,1025,4807
20241113,124100,965047568,1027,1027,1027,1027,205
20241113,124000,964837033,1027,1027,1027,1027,150
20241113,123900,964682983,1026,1026,1026,1026,1501
20241113,123800,963142957,1024,1023,1024,1022,3722
20241113,123700,959335465,1024,1025,1025,1024,5720
20241113,123600,953472987,1026,1025,1026,1025,442
20241113,123500,953019820,1025,1027,1027,1025,2019
20241113,123400,950948399,1030,1030,1030,1030,0
20241113,123300,950948399,1030,1029,1030,1029,2459
20241113,123200,948416570,1026,1026,1026,1026,1
20241113,123100,948415544,1026,1028,1028,1026,290
20241113,123000,948117704,1028,1028,1028,1028,0
20241113,122900,948117704,1028,1028,1028,1028,2
20241113,122800,948115648,1027,1028,1028,1027,150
20241113,122700,947961538,1030,1030,1030,1030,500
20241113,122600,947446538,1030,1024,1030,1023,3152
20241113,122500,944201157,1023,1023,1023,1023,0
20241113,122400,944201157,1023,1023,1023,1023,0
20241113,122300,944201157,1023,1024,1024,1023,5200
20241113,122200,938881357,1024,1024,1024,1024,54
20241113,122100,938826061,1023,1023,1023,1023,0
20241113,122000,938826061,1023,1023,1023,1023,0
20241113,121900,938826061,1023,1023,1023,1023,16
20241113,121800,938809693,1023,1023,1023,1023,100
20241113,121700,938707393,1022,1022,1022,1022,0
20241113,121600,938707393,1022,1024,1024,1022,3320
20241113,121500,935311200,1028,1028,1028,1028,0
20241113,121400,935311200,1028,1028,1028,1028,120
20241113,121300,935187840,1024,1024,1024,1024,0
20241113,121200,935187840,1024,1024,1024,1024,300
20241113,121100,934880640,1024,1024,1024,1024,20
20241113,121000,934860160,1029,1029,1029,1029,1
20241113,120900,934859131,1029,1029,1029,1029,1
20241113,120800,934858102,1023,1023,1023,1023,0
20241113,120700,934858102,1023,1023,1023,1023,800
20241113,120600,934039702,1023,1023,1023,1023,0
20241113,120500,934039702,1023,1023,1023,1023,0
20241113,120400,934039702,1023,1023,1023,1023,0
20241113,120300,934039702,1023,1023,1023,1023,311
20241113,120200,933721549,1020,1020,1020,1020,600
20241113,120100,933109549,1020,1021,1021,1020,70
20241113,120000,933038097,1023,1023,1023,1023,50
20241113,115900,932986947,1023,1022,1023,1020,459
20241113,115800,932517962,1023,1023,1023,1023,306
20241113,115700,932204924,1030,1029,1030,1029,1081
20241113,115600,931091803,1029,1027,1030,1024,855
20241113,115500,930215251,1026,1024,1026,1024,1864
20241113,115400,928305858,1024,1020,1024,1020,1235
20241113,115300,927042902,1020,1018,1020,1018,995
20241113,115200,926029944,1018,1018,1018,1018,0
20241113,115100,926029944,1018,1018,1018,1018,719
20241113,115000,925298002,1021,1020,1021,1019,408
20241113,114900,924881872,1020,1020,1021,1020,1161
20241113,114800,923697651,1019,1018,1020,1018,320
20241113,114700,923371519,1018,1014,1018,1014,822
20241113,114600,922536513,1015,1014,1015,1014,5109
20241113,114500,917354193,1015,1018,1018,1015,4278
20241113,114400,913011116,1018,1018,1018,1016,1348
20241113,114300,911640883,1017,1018,1018,1017,265
20241113,114200,911371368,1020,1020,1020,1020,411
20241113,114100,910952148,1016,1020,1020,1016,272
20241113,114000,910675596,1020,1017,1020,1015,4405
20241113,113900,906194913,1017,1017,1017,1017,62
20241113,113800,906131859,1017,1020,1020,1017,727
20241113,113700,905391760,1020,1020,1020,1016,5651
20241113,113600,899628124,1020,1020,1020,1020,224
20241113,113500,899399644,1021,1013,1021,1013,8015
20241113,113400,891269616,1013,1021,1021,1013,21179
20241113,113300,869789949,1021,1017,1021,1015,12822
20241113,113200,856763176,1018,1018,1020,1018,586
20241113,113100,856166394,1015,1018,1018,1015,2102
20241113,113000,854032734,1016,1022,1022,1016,2601
20241113,112900,851382564,1022,1021,1022,1021,4302
20241113,112800,846986220,1022,1018,1022,1015,3173
20241113,112700,843753366,1018,1018,1019,1016,3078
20241113,112600,840620731,1020,1024,1024,1020,16133
20241113,112500,824142719,1024,1031,1031,1024,3672
20241113,112400,820376726,1026,1030,1030,1026,20500
20241113,112300,799331481,1031,1032,1032,1030,1954
20241113,112200,797316606,1032,1028,1032,1028,122
20241113,112100,797191106,1032,1032,1032,1027,5213
20241113,112000,791834390,1028,1040,1040,1028,654
20241113,111900,791158730,1032,1029,1032,1029,4260
20241113,111800,786766204,1030,1025,1030,1024,10398
20241113,111700,776101632,1028,1048,1048,1028,18177
20241113,111600,757308558,1037,1037,1037,1037,0
20241113,111500,757308558,1037,1040,1041,1037,9748
20241113,111400,747181408,1041,1046,1046,1040,2798
20241113,111300,744269276,1047,1048,1048,1045,7562
20241113,111200,736359287,1049,1049,1049,1049,300
20241113,111100,736044587,1053,1051,1053,1048,1264
20241113,111000,734717780,1051,1051,1051,1051,0
20241113,110900,734717780,1051,1051,1051,1051,0
20241113,110800,734717780,1051,1051,1056,1051,225
20241113,110700,734480790,1051,1051,1051,1051,400
20241113,110600,734060390,1058,1058,1058,1058,39
20241113,110500,734019128,1050,1050,1050,1050,0
20241113,110400,734019128,1050,1050,1050,1050,0
20241113,110300,734019128,1050,1052,1052,1050,8086
20241113,110200,725515064,1071,1071,1071,1071,1
20241113,110100,725513993,1053,1053,1053,1053,1392
20241113,110000,724048217,1075,1074,1075,1074,495
20241113,105900,723516250,1075,1055,1078,1055,805
20241113,105800,722659027,1045,1048,1048,1045,86
20241113,105700,722569040,1047,1056,1056,1047,604
20241113,105600,721936241,1057,1057,1058,1057,1837
20241113,105500,719993578,1058,1050,1058,1050,515
20241113,105400,719452748,1050,1050,1050,1050,89
20241113,105300,719359298,1058,1046,1058,1045,3722
20241113,105200,715466679,1045,1040,1046,1040,2293
20241113,105100,713068912,1046,1039,1046,1039,5168
20241113,105000,707668455,1039,1060,1060,1039,3823
20241113,104900,703654299,1052,1071,1072,1052,9423
20241113,104800,693715309,1055,1050,1072,1050,5701
20241113,104700,687703021,1050,1048,1050,1048,6214
20241113,104600,681178740,1040,1050,1050,1040,2204
20241113,104500,678883174,1047,1047,1051,1041,7997
20241113,104400,670510311,1047,1041,1047,1041,163
20241113,104300,670340148,1041,1047,1047,1041,2341
20241113,104200,667893868,1046,1052,1052,1046,2001
20241113,104100,665788822,1052,1050,1052,1046,2911
20241113,104000,662743070,1045,1052,1052,1045,2552
20241113,103900,660068917,1051,1054,1054,1050,6084
20241113,103800,653665203,1050,1050,1050,1050,750
20241113,103700,652877703,1050,1043,1050,1038,11734
20241113,103600,640593006,1034,1022,1036,1022,14141
20241113,103500,626088832,1036,1036,1036,1036,0
20241113,103400,626088832,1036,1048,1048,1036,21193
20241113,103300,604012747,1049,1054,1054,1049,5393
20241113,103200,598349793,1054,1060,1060,1050,22664
20241113,103100,574499084,1062,1062,1062,1062,5
20241113,103000,574493774,1060,1060,1060,1060,28
20241113,102900,574464094,1062,1062,1062,1062,45
20241113,102800,574416304,1059,1059,1059,1059,0
20241113,102700,574416304,1059,1060,1060,1058,5619
20241113,102600,568464702,1063,1059,1063,1059,170
20241113,102500,568284532,1060,1062,1069,1060,7353
20241113,102400,560477909,1069,1060,1069,1058,898
20241113,102300,559526081,1059,1063,1075,1059,4441
20241113,102200,554814195,1063,1076,1076,1063,293
20241113,102100,554501332,1070,1062,1093,1061,5557
20241113,102000,548491280,1063,1063,1063,1063,829
20241113,101900,547610053,1063,1070,1070,1060,20476
20241113,101800,525862087,1066,1071,1071,1066,3444
20241113,101700,522187424,1071,1071,1071,1071,141
20241113,101600,522036413,1070,1071,1071,1070,124
20241113,101500,521903719,1071,1071,1071,1071,0
20241113,101400,521903719,1071,1072,1072,1066,726
20241113,101300,521129698,1072,1075,1075,1066,11753
20241113,101200,508599847,1067,1068,1068,1067,3031
20241113,101100,505363807,1068,1069,1069,1068,4222
20241113,101000,500853710,1071,1074,1074,1071,3735
20241113,100900,496850976,1087,1087,1087,1087,0
20241113,100800,496850976,1087,1087,1087,1087,0
20241113,100700,496850976,1087,1071,1087,1071,319
20241113,100600,496509119,1068,1070,1070,1067,4227
20241113,100500,491995029,1070,1080,1080,1070,34436
20241113,100400,454925561,1087,1087,1087,1081,1188
20241113,100300,453640839,1088,1088,1088,1088,0
20241113,100200,453640839,1088,1088,1088,1088,66
20241113,100100,453569031,1081,1082,1082,1081,4863
20241113,100000,448309713,1088,1081,1088,1081,240
20241113,095900,448050203,1081,1081,1081,1081,0
20241113,095800,448050203,1081,1082,1082,1081,435
20241113,095700,447579668,1081,1081,1081,1081,400
20241113,095600,447147268,1081,1086,1086,1081,1180
20241113,095500,445866133,1086,1085,1086,1078,68833
20241113,095400,371529757,1085,1085,1085,1085,106
20241113,095300,371414747,1091,1091,1091,1091,0
20241113,095200,371414747,1091,1088,1091,1088,7
20241113,095100,371407119,1083,1083,1083,1083,729
20241113,095000,370617612,1083,1084,1084,1083,4194
20241113,094900,366072781,1084,1084,1084,1084,269
20241113,094800,365781185,1084,1084,1084,1084,1
20241113,094700,365780101,1088,1090,1090,1081,1974
20241113,094600,363635972,1088,1097,1097,1088,2825
20241113,094500,360555572,1097,1097,1097,1097,1
20241113,094400,360554475,1088,1088,1088,1088,0
20241113,094300,360554475,1088,1088,1088,1088,0
20241113,094200,360554475,1088,1088,1088,1088,0
20241113,094100,360554475,1088,1088,1088,1088,50
20241113,094000,360500075,1088,1089,1089,1088,151
20241113,093900,360335637,1088,1088,1088,1088,1
20241113,093800,360334549,1090,1091,1091,1089,404
20241113,093700,359893917,1093,1094,1094,1093,2504
20241113,093600,357156667,1094,1100,1100,1094,25
20241113,093500,357129257,1092,1090,1106,1090,9017
20241113,093400,347300523,1089,1084,1089,1084,1988
20241113,093300,345136186,1081,1081,1081,1081,127
20241113,093200,344998899,1090,1086,1090,1079,3211
20241113,093100,341504547,1082,1084,1086,1082,1801
20241113,093000,339549227,1084,1078,1084,1077,3350
20241113,092900,335928176,1082,1082,1082,1082,7
20241113,092800,335920602,1080,1079,1083,1079,6806
20241113,092700,328575059,1079,1079,1079,1073,35
20241113,092600,328537300,1079,1080,1080,1079,347
20241113,092500,328162587,1070,1083,1083,1065,36527
20241113,092400,288839338,1085,1083,1086,1082,8
20241113,092300,288830670,1086,1086,1088,1085,7233
20241113,092200,280975071,1086,1087,1087,1082,171
20241113,092100,280789959,1087,1085,1087,1078,28985
20241113,092000,249437392,1089,1087,1089,1085,13238
20241113,091900,235053021,1087,1095,1097,1087,25426
20241113,091800,207299817,1095,1100,1107,1095,5828
20241113,091700,200911127,1108,1109,1109,1100,1041
20241113,091600,199761230,1109,1107,1109,1107,1802
20241113,091500,197765514,1107,1101,1107,1100,505
20241113,091400,197209742,1101,1108,1108,1101,10
20241113,091300,197198725,1108,1100,1108,1100,2565
20241113,091200,194375137,1100,1099,1100,1094,696
20241113,091100,193610949,1094,1093,1099,1093,10403
20241113,091000,182209701,1093,1099,1099,1092,5941
20241113,090900,175717601,1099,1100,1101,1092,7388
20241113,090800,167595577,1100,1106,1113,1100,14774
20241113,090700,151277126,1107,1118,1119,1107,28706
20241113,090600,119360954,1119,1119,1120,1119,1846
20241113,090500,117294979,1119,1116,1120,1116,25
20241113,090400,117267048,1121,1114,1121,1114,1560
20241113,090300,115528473,1114,1114,1123,1114,6799
20241113,090200,107948045,1114,1112,1125,1112,5541
20241113,090100,101749518,1123,1137,1142,1111,39249
20241113,090000,57725284,1142,1150,1151,1125,50401