stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241118,190800,578384922,1003,1003,1003,1003,9073
20241118,190700,578384922,1003,1003,1003,1003,0
20241118,190600,578384922,1003,1003,1003,1003,0
20241118,190500,578384922,1003,1003,1003,1003,0
20241118,190400,578384922,1003,1003,1003,1003,0
20241118,190300,578384922,1003,1003,1003,1003,0
20241118,190200,578384922,1003,1003,1003,1003,0
20241118,190100,578384922,1003,1003,1003,1003,0
20241118,190000,578384922,1003,1003,1003,1003,0
20241118,185900,578384922,1003,1003,1003,1003,0
20241118,185800,578384922,1003,1003,1003,1003,0
20241118,185700,578384922,1003,1003,1003,1003,0
20241118,185600,578384922,1003,1003,1003,1003,0
20241118,185500,578384922,1003,1003,1003,1003,0
20241118,185400,578384922,1003,1003,1003,1003,0
20241118,185300,578384922,1003,1003,1003,1003,0
20241118,185200,578384922,1003,1003,1003,1003,0
20241118,185100,578384922,1003,1003,1003,1003,0
20241118,185000,578384922,1003,1003,1003,1003,0
20241118,184900,578384922,1003,1003,1003,1003,0
20241118,184800,578384922,1003,1003,1003,1003,0
20241118,184700,578384922,1003,1003,1003,1003,0
20241118,184600,578384922,1003,1003,1003,1003,0
20241118,184500,578384922,1003,1003,1003,1003,0
20241118,184400,578384922,1003,1003,1003,1003,0
20241118,184300,578384922,1003,1003,1003,1003,0
20241118,184200,578384922,1003,1003,1003,1003,0
20241118,184100,578384922,1003,1003,1003,1003,0
20241118,184000,578384922,1003,1003,1003,1003,0
20241118,183900,578384922,1003,1003,1003,1003,0
20241118,183800,578384922,1003,1003,1003,1003,9073
20241118,183700,578384922,1003,1003,1003,1003,0
20241118,183600,578384922,1003,1003,1003,1003,0
20241118,183500,578384922,1003,1003,1003,1003,0
20241118,183400,578384922,1003,1003,1003,1003,0
20241118,183300,578384922,1003,1003,1003,1003,0
20241118,183200,578384922,1003,1003,1003,1003,0
20241118,183100,578384922,1003,1003,1003,1003,0
20241118,183000,578384922,1003,1003,1003,1003,0
20241118,182900,578384922,1003,1003,1003,1003,0
20241118,182800,578384922,1003,1003,1003,1003,0
20241118,182700,578384922,1003,1003,1003,1003,0
20241118,182600,578384922,1003,1003,1003,1003,0
20241118,182500,578384922,1003,1003,1003,1003,0
20241118,182400,578384922,1003,1003,1003,1003,0
20241118,182300,578384922,1003,1003,1003,1003,0
20241118,182200,578384922,1003,1003,1003,1003,0
20241118,182100,578384922,1003,1003,1003,1003,0
20241118,182000,578384922,1003,1003,1003,1003,0
20241118,181900,578384922,1003,1003,1003,1003,0
20241118,181800,578384922,1003,1003,1003,1003,0
20241118,181700,578384922,1003,1003,1003,1003,0
20241118,181600,578384922,1003,1003,1003,1003,0
20241118,181500,578384922,1003,1003,1003,1003,0
20241118,181400,578384922,1003,1003,1003,1003,0
20241118,181300,578384922,1003,1003,1003,1003,0
20241118,181200,578384922,1003,1003,1003,1003,0
20241118,181100,578384922,1003,1003,1003,1003,0
20241118,181000,578384922,1003,1003,1003,1003,0
20241118,180900,578384922,1003,1003,1003,1003,0
20241118,180800,578384922,1003,1003,1003,1003,9073
20241118,180700,578384922,1003,1003,1003,1003,0
20241118,180600,578384922,1003,1003,1003,1003,0
20241118,180500,578384922,1003,1003,1003,1003,0
20241118,180400,578384922,1003,1003,1003,1003,0
20241118,180300,578384922,1003,1003,1003,1003,0
20241118,180200,578384922,1003,1003,1003,1003,0
20241118,180100,578384922,1003,1003,1003,1003,0
20241118,180000,578384922,1003,1003,1003,1003,0
20241118,175900,578384922,1003,1003,1003,1003,0
20241118,175800,578384922,1003,1003,1003,1003,0
20241118,175700,578384922,1003,1003,1003,1003,0
20241118,175600,578384922,1003,1003,1003,1003,0
20241118,175500,578384922,1003,1003,1003,1003,0
20241118,175400,578384922,1003,1003,1003,1003,0
20241118,175300,578384922,1003,1003,1003,1003,0
20241118,175200,578384922,1003,1003,1003,1003,0
20241118,175100,578384922,1003,1003,1003,1003,0
20241118,175000,578384922,1003,1003,1003,1003,0
20241118,174900,578384922,1003,1003,1003,1003,0
20241118,174800,578384922,1003,1003,1003,1003,0
20241118,174700,578384922,1003,1003,1003,1003,0
20241118,174600,578384922,1003,1003,1003,1003,0
20241118,174500,578384922,1003,1003,1003,1003,0
20241118,174400,578384922,1003,1003,1003,1003,0
20241118,174300,578384922,1003,1003,1003,1003,0
20241118,174200,578384922,1003,1003,1003,1003,0
20241118,174100,578384922,1003,1003,1003,1003,0
20241118,174000,578384922,1003,1003,1003,1003,0
20241118,173900,578384922,1003,1003,1003,1003,0
20241118,173800,578384922,1003,1003,1003,1003,9073
20241118,173700,578384922,1003,1003,1003,1003,0
20241118,173600,578384922,1003,1003,1003,1003,0
20241118,173500,578384922,1003,1003,1003,1003,0
20241118,173400,578384922,1003,1003,1003,1003,0
20241118,173300,578384922,1003,1003,1003,1003,0
20241118,173200,578384922,1003,1003,1003,1003,0
20241118,173100,578384922,1003,1003,1003,1003,0
20241118,173000,578384922,1003,1003,1003,1003,0
20241118,172900,578384922,1003,1003,1003,1003,0
20241118,172800,578384922,1003,1003,1003,1003,0
20241118,172700,578384922,1003,1003,1003,1003,0
20241118,172600,578384922,1003,1003,1003,1003,0
20241118,172500,578384922,1003,1003,1003,1003,0
20241118,172400,578384922,1003,1003,1003,1003,0
20241118,172300,578384922,1003,1003,1003,1003,0
20241118,172200,578384922,1003,1003,1003,1003,0
20241118,172100,578384922,1003,1003,1003,1003,0
20241118,172000,578384922,1003,1003,1003,1003,0
20241118,171900,578384922,1003,1003,1003,1003,0
20241118,171800,578384922,1003,1003,1003,1003,0
20241118,171700,578384922,1003,1003,1003,1003,0
20241118,171600,578384922,1003,1003,1003,1003,0
20241118,171500,578384922,1003,1003,1003,1003,0
20241118,171400,578384922,1003,1003,1003,1003,0
20241118,171300,578384922,1003,1003,1003,1003,0
20241118,171200,578384922,1003,1003,1003,1003,0
20241118,171100,578384922,1003,1003,1003,1003,0
20241118,171000,578384922,1003,1003,1003,1003,0
20241118,170900,578384922,1003,1003,1003,1003,0
20241118,170800,578384922,1003,1003,1003,1003,9073
20241118,170700,578384922,1003,1003,1003,1003,0
20241118,170600,578384922,1003,1003,1003,1003,0
20241118,170500,578384922,1003,1003,1003,1003,0
20241118,170400,578384922,1003,1003,1003,1003,0
20241118,170300,578384922,1003,1003,1003,1003,0
20241118,170200,578384922,1003,1003,1003,1003,0
20241118,170100,578384922,1003,1003,1003,1003,0
20241118,170000,578384922,1003,1003,1003,1003,0
20241118,165900,578384922,1003,1003,1003,1003,0
20241118,165800,578384922,1003,1003,1003,1003,0
20241118,165700,578384922,1003,1003,1003,1003,0
20241118,165600,578384922,1003,1003,1003,1003,0
20241118,165500,578384922,1003,1003,1003,1003,0
20241118,165400,578384922,1003,1003,1003,1003,0
20241118,165300,578384922,1003,1003,1003,1003,0
20241118,165200,578384922,1003,1003,1003,1003,0
20241118,165100,578384922,1003,1003,1003,1003,0
20241118,165000,578384922,1003,1003,1003,1003,0
20241118,164900,578384922,1003,1003,1003,1003,0
20241118,164800,578384922,1003,1003,1003,1003,0
20241118,164700,578384922,1003,1003,1003,1003,0
20241118,164600,578384922,1003,1003,1003,1003,0
20241118,164500,578384922,1003,1003,1003,1003,0
20241118,164400,578384922,1003,1003,1003,1003,0
20241118,164300,578384922,1003,1003,1003,1003,0
20241118,164200,578384922,1003,1003,1003,1003,0
20241118,164100,578384922,1003,1003,1003,1003,0
20241118,164000,578384922,1003,1003,1003,1003,0
20241118,163900,578384922,1003,1003,1003,1003,0
20241118,163800,578384922,1003,1003,1003,1003,9073
20241118,163700,578384922,1003,1003,1003,1003,0
20241118,163600,578384922,1003,1003,1003,1003,0
20241118,163500,578384922,1003,1003,1003,1003,0
20241118,163400,578384922,1003,1003,1003,1003,0
20241118,163300,578384922,1003,1003,1003,1003,0
20241118,163200,578384922,1003,1003,1003,1003,0
20241118,163100,578384922,1003,1003,1003,1003,0
20241118,163000,578384922,1003,1003,1003,1003,0
20241118,162900,578384922,1003,1003,1003,1003,0
20241118,162800,578384922,1003,1003,1003,1003,0
20241118,162700,578384922,1003,1003,1003,1003,0
20241118,162600,578384922,1003,1003,1003,1003,0
20241118,162500,578384922,1003,1003,1003,1003,0
20241118,162400,578384922,1003,1003,1003,1003,0
20241118,162300,578384922,1003,1003,1003,1003,0
20241118,162200,578384922,1003,1003,1003,1003,0
20241118,162100,578384922,1003,1003,1003,1003,0
20241118,162000,578384922,1003,1003,1003,1003,0
20241118,161900,578384922,1003,1003,1003,1003,0
20241118,161800,578384922,1003,1003,1003,1003,0
20241118,161700,578384922,1003,1003,1003,1003,0
20241118,161600,578384922,1003,1003,1003,1003,0
20241118,161500,578384922,1003,1003,1003,1003,0
20241118,161400,578384922,1003,1003,1003,1003,0
20241118,161300,578384922,1003,1003,1003,1003,0
20241118,161200,578384922,1003,1003,1003,1003,0
20241118,161100,578384922,1003,1003,1003,1003,0
20241118,161000,578384922,1003,1003,1003,1003,0
20241118,160900,578384922,1003,1003,1003,1003,0
20241118,160800,578384922,1003,1003,1003,1003,9073
20241118,160700,578384922,1003,1003,1003,1003,0
20241118,160600,578384922,1003,1003,1003,1003,0
20241118,160500,578384922,1003,1003,1003,1003,0
20241118,160400,578384922,1003,1003,1003,1003,0
20241118,160300,578384922,1003,1003,1003,1003,0
20241118,160200,578384922,1003,1003,1003,1003,0
20241118,160100,578384922,1003,1003,1003,1003,0
20241118,160000,578384922,1003,1003,1003,1003,0
20241118,155900,578384922,1003,1003,1003,1003,0
20241118,155800,578384922,1003,1003,1003,1003,0
20241118,155700,578384922,1003,1003,1003,1003,0
20241118,155600,578384922,1003,1003,1003,1003,0
20241118,155500,578384922,1003,1003,1003,1003,0
20241118,155400,578384922,1003,1003,1003,1003,0
20241118,155300,578384922,1003,1003,1003,1003,0
20241118,155200,578384922,1003,1003,1003,1003,0
20241118,155100,578384922,1003,1003,1003,1003,0
20241118,155000,578384922,1003,1003,1003,1003,0
20241118,154900,578384922,1003,1003,1003,1003,0
20241118,154800,578384922,1003,1003,1003,1003,0
20241118,154700,578384922,1003,1003,1003,1003,0
20241118,154600,578384922,1003,1003,1003,1003,0
20241118,154500,578384922,1003,1003,1003,1003,0
20241118,154400,578384922,1003,1003,1003,1003,0
20241118,154300,578384922,1003,1003,1003,1003,0
20241118,154200,578384922,1003,1003,1003,1003,0
20241118,154100,578384922,1003,1003,1003,1003,0
20241118,154000,578384922,1003,1003,1003,1003,0
20241118,153900,578384922,1003,1003,1003,1003,0
20241118,153800,578384922,1003,1003,1003,1003,9073
20241118,153700,578384922,1003,1003,1003,1003,0
20241118,153600,578384922,1003,1003,1003,1003,0
20241118,153500,578384922,1003,1003,1003,1003,0
20241118,153400,578384922,1003,1003,1003,1003,0
20241118,153300,578384922,1003,1003,1003,1003,0
20241118,153200,578384922,1003,1003,1003,1003,0
20241118,153100,578384922,1003,1003,1003,1003,0
20241118,153000,578384922,1003,1003,1003,1003,9073
20241118,152900,569284703,1005,1005,1005,1005,0
20241118,152800,569284703,1005,1005,1005,1005,0
20241118,152700,569284703,1005,1005,1005,1005,0
20241118,152600,569284703,1005,1005,1005,1005,0
20241118,152500,569284703,1005,1005,1005,1005,0
20241118,152400,569284703,1005,1005,1005,1005,0
20241118,152300,569284703,1005,1005,1005,1005,0
20241118,152200,569284703,1005,1005,1005,1005,0
20241118,152100,569284703,1005,1005,1005,1005,0
20241118,152000,569284703,1005,1005,1005,1005,0
20241118,151900,569284703,1005,1005,1005,1005,1001
20241118,151800,568278698,1005,1005,1005,1002,1027
20241118,151700,567249563,1005,1002,1005,1002,62
20241118,151600,567187436,1005,1002,1005,1002,38
20241118,151500,567149357,1002,1002,1002,1002,40
20241118,151400,567109277,1002,1002,1002,1002,798
20241118,151300,566309681,1002,1001,1002,1001,1957
20241118,151200,564348863,1005,1005,1005,1005,501
20241118,151100,563845358,1005,1005,1005,1005,0
20241118,151000,563845358,1005,1001,1005,1001,1500
20241118,150900,562343854,1000,1000,1000,1000,0
20241118,150800,562343854,1000,1005,1005,1000,31
20241118,150700,562312849,1000,1002,1002,1000,10000
20241118,150600,552310546,1004,1004,1004,1004,0
20241118,150500,552310546,1004,1005,1005,1004,2745
20241118,150400,549552559,1005,1005,1005,1005,13
20241118,150300,549539494,1005,1004,1005,1004,508
20241118,150200,549029436,1004,1002,1004,1002,252
20241118,150100,548776896,1001,1001,1001,1001,0
20241118,150000,548776896,1001,1002,1002,1001,500
20241118,145900,548276391,1002,1002,1002,1002,100
20241118,145800,548176191,1005,1005,1005,1005,0
20241118,145700,548176191,1005,1001,1005,1001,106
20241118,145600,548070049,1005,1005,1005,1005,0
20241118,145500,548070049,1005,1005,1005,1005,0
20241118,145400,548070049,1005,1005,1005,1005,81
20241118,145300,547988644,1001,1003,1003,1001,14020
20241118,145200,533948346,1005,1005,1005,1005,0
20241118,145100,533948346,1005,1005,1005,1005,1
20241118,145000,533947341,1005,1005,1005,1005,0
20241118,144900,533947341,1005,1005,1005,1005,0
20241118,144800,533947341,1005,1005,1005,1005,0
20241118,144700,533947341,1005,1005,1005,1005,10
20241118,144600,533937291,1006,1006,1006,1006,0
20241118,144500,533937291,1006,1006,1006,1006,1
20241118,144400,533936285,1002,1003,1003,1002,3653
20241118,144300,530275084,1008,1008,1008,1008,0
20241118,144200,530275084,1008,1003,1008,1003,1018
20241118,144100,529254025,1003,1004,1004,1003,16842
20241118,144000,512356399,1008,1003,1008,1003,8
20241118,143900,512348360,1008,1008,1008,1008,0
20241118,143800,512348360,1008,1002,1008,1002,4
20241118,143700,512344340,1009,1009,1009,1009,0
20241118,143600,512344340,1009,1009,1009,1009,0
20241118,143500,512344340,1009,1009,1009,1009,0
20241118,143400,512344340,1009,1007,1009,1007,3653
20241118,143300,508659963,1001,1002,1003,1001,5044
20241118,143200,503607455,1002,1002,1002,1002,0
20241118,143100,503607455,1002,1005,1005,1002,35
20241118,143000,503572359,1002,1002,1002,1002,0
20241118,142900,503572359,1002,1002,1002,1002,0
20241118,142800,503572359,1002,1002,1002,1002,0
20241118,142700,503572359,1002,1002,1002,1002,120
20241118,142600,503452119,1002,1002,1002,1002,155
20241118,142500,503296809,1009,1009,1009,1002,143
20241118,142400,503152543,1002,1002,1002,1002,2
20241118,142300,503150539,1009,1009,1009,1009,0
20241118,142200,503150539,1009,1008,1009,1008,129
20241118,142100,503020498,1001,1001,1001,1001,0
20241118,142000,503020498,1001,1005,1005,1001,10000
20241118,141900,492972890,1006,1007,1007,1006,1525
20241118,141800,491438737,1007,1007,1007,1007,37
20241118,141700,491401478,1007,1007,1007,1007,0
20241118,141600,491401478,1007,1009,1009,1007,274
20241118,141500,491125558,1009,1009,1009,1009,17
20241118,141400,491108405,1009,1009,1009,1009,0
20241118,141300,491108405,1009,1009,1009,1009,0
20241118,141200,491108405,1009,1009,1009,1009,1
20241118,141100,491107396,1010,1010,1010,1010,1000
20241118,141000,490097396,1006,1006,1006,1006,0
20241118,140900,490097396,1006,1006,1006,1006,0
20241118,140800,490097396,1006,1006,1006,1006,0
20241118,140700,490097396,1006,1006,1006,1006,0
20241118,140600,490097396,1006,1006,1006,1006,0
20241118,140500,490097396,1006,1006,1006,1006,1
20241118,140400,490096390,1007,1008,1011,1007,4936
20241118,140300,485116060,1007,1007,1007,1007,300
20241118,140200,484813960,1008,1008,1008,1008,4
20241118,140100,484809928,1007,1007,1007,1007,1
20241118,140000,484808921,1009,1009,1009,1009,0
20241118,135900,484808921,1009,1009,1009,1009,0
20241118,135800,484808921,1009,1009,1009,1009,0
20241118,135700,484808921,1009,1009,1009,1009,3970
20241118,135600,480803191,1009,1007,1009,1007,7148
20241118,135500,473605023,1006,1007,1007,1006,1600
20241118,135400,471995323,1007,1007,1007,1007,200
20241118,135300,471793923,1006,1005,1006,1005,23354
20241118,135200,448320653,1005,1000,1005,1000,5361
20241118,135100,442933408,1000,1004,1004,1000,300
20241118,135000,442633388,1004,1004,1004,1004,5
20241118,134900,442628368,1000,1000,1000,1000,2500
20241118,134800,440128368,1000,1001,1001,1000,5000
20241118,134700,435127438,1002,1005,1005,1002,512
20241118,134600,434614126,1005,1002,1005,1002,40
20241118,134500,434574040,1002,1002,1002,1002,474
20241118,134400,434099092,1002,1002,1002,1002,450
20241118,134300,433648192,1002,1002,1002,1002,94
20241118,134200,433554004,1002,1002,1002,1002,1316
20241118,134100,432235372,1006,1006,1006,1006,2
20241118,134000,432233360,1006,1006,1006,1006,0
20241118,133900,432233360,1006,1006,1006,1006,0
20241118,133800,432233360,1006,1006,1006,1006,0
20241118,133700,432233360,1006,1006,1006,1006,0
20241118,133600,432233360,1006,1005,1006,1005,5
20241118,133500,432228334,1005,1005,1007,1005,330
20241118,133400,431896462,1002,1002,1002,1002,5
20241118,133300,431891452,1005,1005,1005,1005,1
20241118,133200,431890447,1002,1002,1002,1002,0
20241118,133100,431890447,1002,1002,1002,1002,99
20241118,133000,431791249,1002,1002,1002,1002,0
20241118,132900,431791249,1002,1002,1002,1002,499
20241118,132800,431291251,1002,1002,1002,1002,1
20241118,132700,431290249,1001,1001,1001,1001,0
20241118,132600,431290249,1001,1001,1001,1001,0
20241118,132500,431290249,1001,1001,1001,1001,300
20241118,132400,430989949,1003,1003,1003,1003,0
20241118,132300,430989949,1003,1003,1003,1003,300
20241118,132200,430689049,1001,1001,1001,1000,668
20241118,132100,430020481,1001,1001,1001,1001,504
20241118,132000,429515977,1000,1000,1000,1000,1
20241118,131900,429514977,1000,1000,1000,1000,0
20241118,131800,429514977,1000,1000,1000,1000,1203
20241118,131700,428311977,1000,1000,1000,1000,209
20241118,131600,428102977,1000,1000,1000,1000,141
20241118,131500,427961977,1000,1002,1002,1000,900
20241118,131400,427061914,1000,1000,1000,1000,0
20241118,131300,427061914,1000,1003,1003,1000,2074
20241118,131200,424984241,1002,1002,1002,1002,0
20241118,131100,424984241,1002,1003,1003,1002,674
20241118,131000,424308279,1002,1002,1002,1002,986
20241118,130900,423320307,1003,1003,1003,1003,4
20241118,130800,423316295,1003,1003,1003,1003,0
20241118,130700,423316295,1003,1003,1003,1002,362
20241118,130600,422953230,1002,1003,1003,1002,2008
20241118,130500,420941206,1002,1002,1002,1002,1892
20241118,130400,419045422,1003,1003,1003,1003,10
20241118,130300,419035392,1001,1001,1003,1001,1088
20241118,130200,417946254,1001,1001,1001,1001,0
20241118,130100,417946254,1001,1001,1001,1001,1
20241118,130000,417945253,1001,1001,1001,1001,0
20241118,125900,417945253,1001,1003,1003,1001,4533
20241118,125800,413400454,1003,1003,1003,1003,0
20241118,125700,413400454,1003,1003,1003,1003,10
20241118,125600,413390424,1003,1003,1003,1003,0
20241118,125500,413390424,1003,1006,1006,1003,305
20241118,125400,413084494,1006,1006,1006,1006,2
20241118,125300,413082482,1008,1008,1008,1008,1001
20241118,125200,412073474,1001,1008,1008,1001,2207
20241118,125100,409864232,1008,1008,1008,1008,5
20241118,125000,409859192,1008,1008,1008,1008,15
20241118,124900,409844072,1009,1009,1009,1009,500
20241118,124800,409339572,1009,1003,1009,1003,130
20241118,124700,409208668,1001,1001,1001,1001,10
20241118,124600,409198658,1001,1003,1003,1001,39
20241118,124500,409159561,1003,1003,1003,1003,18
20241118,124400,409141507,1003,1003,1003,1003,3
20241118,124300,409138498,1002,1002,1002,1002,0
20241118,124200,409138498,1002,1002,1002,1002,130
20241118,124100,409008238,1002,1002,1002,1002,0
20241118,124000,409008238,1002,1001,1002,1001,500
20241118,123900,408507323,1001,999,1001,999,121
20241118,123800,408386402,998,998,998,998,445
20241118,123700,407942292,998,999,999,998,335
20241118,123600,407607877,999,1000,1000,999,4687
20241118,123500,402922314,1000,1000,1000,1000,198
20241118,123400,402724314,1000,1000,1000,1000,1212
20241118,123300,401512314,1002,1001,1002,1001,1891
20241118,123200,399619125,1002,1002,1002,1002,1257
20241118,123100,398359611,1002,1006,1006,1002,83
20241118,123000,398276125,1006,1002,1006,1002,18
20241118,122900,398258077,1002,1002,1002,1001,1766
20241118,122800,396489734,1002,1002,1002,1002,948
20241118,122700,395539838,1002,1002,1002,1002,1217
20241118,122600,394320404,1005,1003,1005,1003,1512
20241118,122500,392800884,1003,1005,1005,1003,5315
20241118,122400,387467391,1005,1005,1005,1005,2
20241118,122300,387465381,1005,1005,1005,1005,3833
20241118,122200,383613216,1005,1007,1007,1005,3584
20241118,122100,380005907,1008,1008,1008,1008,2381
20241118,122000,377605859,1011,1011,1011,1011,0
20241118,121900,377605859,1011,1011,1011,1011,20
20241118,121800,377585639,1013,1009,1013,1009,101
20241118,121700,377483726,1009,1011,1011,1009,1278
20241118,121600,376194048,1012,1012,1012,1012,0
20241118,121500,376194048,1012,1012,1012,1012,0
20241118,121400,376194048,1012,1012,1012,1012,0
20241118,121300,376194048,1012,1011,1012,1011,3777
20241118,121200,372371725,1011,1012,1012,1011,301
20241118,121100,372067120,1013,1012,1013,1009,1674
20241118,121000,370377710,1013,1013,1013,1013,0
20241118,120900,370377710,1013,1013,1013,1013,0
20241118,120800,370377710,1013,1010,1013,1010,991
20241118,120700,369374136,1009,1009,1009,1009,1378
20241118,120600,367983734,1008,1010,1010,1008,411
20241118,120500,367568848,1016,1016,1016,1016,19
20241118,120400,367549544,1016,1016,1016,1016,0
20241118,120300,367549544,1016,1016,1016,1016,4844
20241118,120200,362628040,1016,1016,1016,1016,170
20241118,120100,362455320,1016,1012,1017,1012,370
20241118,120000,362079407,1007,1009,1009,1007,1530
20241118,115900,360537428,1009,1009,1009,1009,0
20241118,115800,360537428,1009,1009,1009,1009,0
20241118,115700,360537428,1009,1009,1009,1009,254
20241118,115600,360281142,1009,1011,1011,1009,40
20241118,115500,360240714,1017,1017,1018,1017,502
20241118,115400,359729880,1011,1012,1012,1011,116
20241118,115300,359612564,1018,1017,1018,1017,60
20241118,115200,359551533,1011,1011,1011,1011,5
20241118,115100,359546478,1017,1016,1017,1016,50
20241118,115000,359495638,1017,1017,1017,1017,0
20241118,114900,359495638,1017,1017,1017,1017,0
20241118,114800,359495638,1017,1017,1017,1017,4
20241118,114700,359491570,1010,1010,1010,1010,0
20241118,114600,359491570,1010,1019,1019,1010,606
20241118,114500,358879393,1019,1019,1019,1019,0
20241118,114400,358879393,1019,1019,1019,1019,28
20241118,114300,358850861,1019,1019,1019,1019,0
20241118,114200,358850861,1019,1019,1019,1019,10
20241118,114100,358840671,1020,1018,1020,1018,1128
20241118,114000,357692115,1020,1020,1020,1020,0
20241118,113900,357692115,1020,1020,1020,1020,0
20241118,113800,357692115,1020,1014,1020,1014,150
20241118,113700,357540009,1014,1014,1014,1014,36
20241118,113600,357503505,1014,1014,1014,1014,1
20241118,113500,357502491,1008,1008,1008,1008,20724
20241118,113400,336612699,1008,1008,1008,1007,20503
20241118,113300,315945735,1008,1009,1009,1008,7013
20241118,113200,308874771,1008,1011,1011,1008,10869
20241118,113100,297906021,1011,1011,1011,1011,0
20241118,113000,297906021,1011,1011,1011,1011,0
20241118,112900,297906021,1011,1013,1013,1011,10665
20241118,112800,287114635,1014,1014,1014,1014,6
20241118,112700,287108551,1013,1013,1013,1013,627
20241118,112600,286473400,1014,1014,1014,1014,0
20241118,112500,286473400,1014,1014,1014,1014,0
20241118,112400,286473400,1014,1014,1014,1014,106
20241118,112300,286365916,1015,1015,1015,1015,6307
20241118,112200,279964311,1015,1019,1019,1015,1441
20241118,112100,278499930,1015,1015,1015,1015,0
20241118,112000,278499930,1015,1015,1015,1015,4
20241118,111900,278495870,1016,1019,1019,1016,933
20241118,111800,277545222,1017,1016,1017,1016,340
20241118,111700,277199461,1015,1013,1015,1013,1050
20241118,111600,276134311,1015,1015,1015,1015,32
20241118,111500,276101831,1015,1014,1015,1014,2850
20241118,111400,273209931,1015,1015,1015,1015,1924
20241118,111300,271257071,1016,1016,1016,1016,0
20241118,111200,271257071,1016,1016,1016,1016,3
20241118,111100,271254023,1017,1016,1017,1016,31
20241118,111000,271222526,1012,1012,1012,1012,100
20241118,110900,271121326,1012,1019,1019,1012,5002
20241118,110800,266059059,1019,1019,1019,1019,3
20241118,110700,266056002,1016,1016,1016,1016,1
20241118,110600,266054986,1016,1014,1016,1014,1528
20241118,110500,264503764,1013,1011,1013,1011,1261
20241118,110400,263228021,1012,1012,1012,1012,577
20241118,110300,262644097,1012,1014,1014,1011,10976
20241118,110200,251535036,1014,1016,1016,1014,134
20241118,110100,251399065,1016,1015,1016,1015,31
20241118,110000,251367599,1014,1014,1014,1014,0
20241118,105900,251367599,1014,1012,1014,1012,1966
20241118,105800,249375439,1012,1014,1014,1012,38
20241118,105700,249336960,1012,1014,1014,1012,736
20241118,105600,248591778,1016,1016,1016,1016,0
20241118,105500,248591778,1016,1016,1016,1016,49
20241118,105400,248541994,1016,1016,1016,1016,2
20241118,105300,248539962,1016,1017,1017,1016,126
20241118,105200,248411945,1016,1016,1016,1016,3000
20241118,105100,245363945,1016,1016,1016,1016,1900
20241118,105000,243433545,1016,1016,1016,1016,0
20241118,104900,243433545,1016,1016,1016,1016,7
20241118,104800,243426433,1016,1016,1016,1016,56
20241118,104700,243369537,1016,1016,1016,1016,0
20241118,104600,243369537,1016,1012,1016,1012,530
20241118,104500,242833057,1012,1011,1012,1011,45
20241118,104400,242787522,1011,1014,1014,1011,2200
20241118,104300,240563200,1014,1015,1015,1014,490
20241118,104200,240066339,1019,1019,1019,1019,5
20241118,104100,240061244,1019,1015,1019,1015,11
20241118,104000,240050075,1020,1015,1020,1015,248
20241118,103900,239798350,1015,1017,1019,1015,2114
20241118,103800,237651420,1022,1022,1022,1022,0
20241118,103700,237651420,1022,1021,1022,1021,492
20241118,103600,237148988,1023,1020,1023,1020,102
20241118,103500,237044648,1020,1020,1020,1020,4392
20241118,103400,232564808,1024,1020,1024,1020,2630
20241118,103300,229882200,1019,1019,1019,1019,21
20241118,103200,229860801,1019,1019,1019,1019,2552
20241118,103100,227260313,1019,1018,1019,1015,306
20241118,103000,226948810,1015,1015,1015,1015,2000
20241118,102900,224918810,1015,1016,1016,1015,1736
20241118,102800,223156264,1015,1016,1016,1015,1290
20241118,102700,221845626,1016,1012,1016,1012,1937
20241118,102600,219880244,1010,1007,1010,1007,1045
20241118,102500,218827794,1003,1014,1016,1003,10631
20241118,102400,208122262,1014,1016,1016,1004,11004
20241118,102300,196984300,1016,1016,1016,1016,1001
20241118,102200,195967284,1020,1015,1020,1014,1381
20241118,102100,194566888,1027,1018,1028,1013,4014
20241118,102000,190487841,1018,1014,1018,1013,2042
20241118,101900,188418785,1020,1020,1020,1015,8307
20241118,101800,179966737,1020,1021,1021,1020,94
20241118,101700,179870847,1028,1028,1028,1028,2
20241118,101600,179868791,1027,1021,1027,1021,2600
20241118,101500,177204717,1027,1027,1027,1027,0
20241118,101400,177204717,1027,1027,1027,1027,1
20241118,101300,177203690,1020,1028,1028,1020,2929
20241118,101200,174214355,1029,1029,1029,1029,0
20241118,101100,174214355,1029,1029,1029,1021,23511
20241118,101000,150170078,1029,1029,1029,1023,20005
20241118,100900,129673834,1032,1032,1032,1032,2
20241118,100800,129671770,1032,1032,1032,1032,1
20241118,100700,129670738,1025,1029,1029,1025,13184
20241118,100600,116119318,1032,1032,1032,1032,1
20241118,100500,116118286,1031,1029,1031,1029,4529
20241118,100400,111453410,1028,1028,1028,1028,1197
20241118,100300,110222894,1028,1029,1029,1028,1710
20241118,100200,108464981,1029,1029,1029,1029,84
20241118,100100,108378545,1029,1029,1029,1029,0
20241118,100000,108378545,1029,1029,1029,1029,210
20241118,095900,108162455,1030,1030,1030,1030,2
20241118,095800,108160395,1027,1028,1029,1027,3078
20241118,095700,104996106,1027,1028,1028,1025,551
20241118,095600,104431146,1029,1029,1029,1029,296
20241118,095500,104126562,1028,1028,1029,1028,1925
20241118,095400,102145739,1029,1028,1029,1028,51
20241118,095300,102093261,1028,1028,1028,1028,695
20241118,095200,101378801,1029,1028,1029,1028,90
20241118,095100,101286202,1029,1023,1029,1023,7565
20241118,095000,93534415,1027,1026,1027,1026,9
20241118,094900,93525173,1027,1027,1027,1027,4
20241118,094800,93521065,1022,1027,1027,1022,205
20241118,094700,93311354,1027,1027,1027,1027,1
20241118,094600,93310327,1027,1026,1027,1026,370
20241118,094500,92930556,1026,1023,1026,1023,137
20241118,094400,92790212,1023,1023,1023,1022,411
20241118,094300,92369760,1021,1021,1021,1021,1
20241118,094200,92368739,1024,1026,1026,1024,225
20241118,094100,92137920,1026,1025,1026,1025,1793
20241118,094000,90298798,1025,1025,1025,1025,3
20241118,093900,90295723,1025,1021,1025,1021,3462
20241118,093800,86753173,1025,1024,1025,1020,868
20241118,093700,85864278,1020,1020,1020,1020,140
20241118,093600,85721478,1025,1025,1025,1025,100
20241118,093500,85618978,1026,1020,1026,1020,3000
20241118,093400,82558378,1020,1020,1020,1020,28
20241118,093300,82529818,1020,1026,1026,1020,1848
20241118,093200,80644612,1026,1026,1026,1026,292
20241118,093100,80345020,1027,1027,1027,1027,6
20241118,093000,80338858,1028,1028,1028,1028,15
20241118,092900,80323438,1026,1024,1026,1024,7685
20241118,092800,72445335,1024,1023,1024,1023,199
20241118,092700,72241560,1024,1024,1024,1024,10
20241118,092600,72231320,1025,1025,1025,1025,0
20241118,092500,72231320,1025,1025,1025,1017,52
20241118,092400,72178420,1017,1017,1017,1017,0
20241118,092300,72178420,1017,1017,1017,1017,10
20241118,092200,72168250,1020,1020,1024,1020,184
20241118,092100,71980562,1024,1024,1024,1024,464
20241118,092000,71505426,1024,1024,1024,1024,10
20241118,091900,71495186,1025,1025,1025,1025,0
20241118,091800,71495186,1025,1020,1025,1020,1704
20241118,091700,69757084,1012,1016,1020,1012,21905
20241118,091600,47481181,1015,1015,1015,1012,2095
20241118,091500,45357072,1015,1015,1015,1015,12
20241118,091400,45344892,1015,1015,1015,1015,50
20241118,091300,45294142,1016,1016,1016,1016,828
20241118,091200,44452894,1016,1017,1017,1016,56
20241118,091100,44395961,1010,1010,1010,1010,9400
20241118,091000,34901961,1010,1007,1010,1004,1512
20241118,090900,33382915,1010,1010,1010,1010,501
20241118,090800,32876905,1020,1020,1020,1020,1
20241118,090700,32875885,1007,1026,1026,1007,1995
20241118,090600,30860936,1028,1027,1028,1027,591
20241118,090500,30253911,1028,1027,1028,1026,2604
20241118,090400,27580170,1027,1030,1033,1019,2102
20241118,090300,25428245,1020,1014,1020,1014,7924
20241118,090200,17385254,1015,1012,1015,1012,10000
20241118,090100,7237219,1013,1012,1013,1012,179
20241118,090000,7056022,1004,1014,1014,1004,6969