stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241114,193800,290707062,1318,1318,1318,1318,1119
20241114,193700,290707062,1318,1318,1318,1318,0
20241114,193600,290707062,1318,1318,1318,1318,0
20241114,193500,290707062,1318,1318,1318,1318,0
20241114,193400,290707062,1318,1318,1318,1318,0
20241114,193300,290707062,1318,1318,1318,1318,0
20241114,193200,290707062,1318,1318,1318,1318,0
20241114,193100,290707062,1318,1318,1318,1318,0
20241114,193000,290707062,1318,1318,1318,1318,0
20241114,192900,290707062,1318,1318,1318,1318,0
20241114,192800,290707062,1318,1318,1318,1318,0
20241114,192700,290707062,1318,1318,1318,1318,0
20241114,192600,290707062,1318,1318,1318,1318,0
20241114,192500,290707062,1318,1318,1318,1318,0
20241114,192400,290707062,1318,1318,1318,1318,0
20241114,192300,290707062,1318,1318,1318,1318,0
20241114,192200,290707062,1318,1318,1318,1318,0
20241114,192100,290707062,1318,1318,1318,1318,0
20241114,192000,290707062,1318,1318,1318,1318,0
20241114,191900,290707062,1318,1318,1318,1318,0
20241114,191800,290707062,1318,1318,1318,1318,0
20241114,191700,290707062,1318,1318,1318,1318,0
20241114,191600,290707062,1318,1318,1318,1318,0
20241114,191500,290707062,1318,1318,1318,1318,0
20241114,191400,290707062,1318,1318,1318,1318,0
20241114,191300,290707062,1318,1318,1318,1318,0
20241114,191200,290707062,1318,1318,1318,1318,0
20241114,191100,290707062,1318,1318,1318,1318,0
20241114,191000,290707062,1318,1318,1318,1318,0
20241114,190900,290707062,1318,1318,1318,1318,0
20241114,190800,290707062,1318,1318,1318,1318,1119
20241114,190700,290707062,1318,1318,1318,1318,0
20241114,190600,290707062,1318,1318,1318,1318,0
20241114,190500,290707062,1318,1318,1318,1318,0
20241114,190400,290707062,1318,1318,1318,1318,0
20241114,190300,290707062,1318,1318,1318,1318,0
20241114,190200,290707062,1318,1318,1318,1318,0
20241114,190100,290707062,1318,1318,1318,1318,0
20241114,190000,290707062,1318,1318,1318,1318,0
20241114,185900,290707062,1318,1318,1318,1318,0
20241114,185800,290707062,1318,1318,1318,1318,0
20241114,185700,290707062,1318,1318,1318,1318,0
20241114,185600,290707062,1318,1318,1318,1318,0
20241114,185500,290707062,1318,1318,1318,1318,0
20241114,185400,290707062,1318,1318,1318,1318,0
20241114,185300,290707062,1318,1318,1318,1318,0
20241114,185200,290707062,1318,1318,1318,1318,0
20241114,185100,290707062,1318,1318,1318,1318,0
20241114,185000,290707062,1318,1318,1318,1318,0
20241114,184900,290707062,1318,1318,1318,1318,0
20241114,184800,290707062,1318,1318,1318,1318,0
20241114,184700,290707062,1318,1318,1318,1318,0
20241114,184600,290707062,1318,1318,1318,1318,0
20241114,184500,290707062,1318,1318,1318,1318,0
20241114,184400,290707062,1318,1318,1318,1318,0
20241114,184300,290707062,1318,1318,1318,1318,0
20241114,184200,290707062,1318,1318,1318,1318,0
20241114,184100,290707062,1318,1318,1318,1318,0
20241114,184000,290707062,1318,1318,1318,1318,0
20241114,183900,290707062,1318,1318,1318,1318,0
20241114,183800,290707062,1318,1318,1318,1318,1119
20241114,183700,290707062,1318,1318,1318,1318,0
20241114,183600,290707062,1318,1318,1318,1318,0
20241114,183500,290707062,1318,1318,1318,1318,0
20241114,183400,290707062,1318,1318,1318,1318,0
20241114,183300,290707062,1318,1318,1318,1318,0
20241114,183200,290707062,1318,1318,1318,1318,0
20241114,183100,290707062,1318,1318,1318,1318,0
20241114,183000,290707062,1318,1318,1318,1318,0
20241114,182900,290707062,1318,1318,1318,1318,0
20241114,182800,290707062,1318,1318,1318,1318,0
20241114,182700,290707062,1318,1318,1318,1318,0
20241114,182600,290707062,1318,1318,1318,1318,0
20241114,182500,290707062,1318,1318,1318,1318,0
20241114,182400,290707062,1318,1318,1318,1318,0
20241114,182300,290707062,1318,1318,1318,1318,0
20241114,182200,290707062,1318,1318,1318,1318,0
20241114,182100,290707062,1318,1318,1318,1318,0
20241114,182000,290707062,1318,1318,1318,1318,0
20241114,181900,290707062,1318,1318,1318,1318,0
20241114,181800,290707062,1318,1318,1318,1318,0
20241114,181700,290707062,1318,1318,1318,1318,0
20241114,181600,290707062,1318,1318,1318,1318,0
20241114,181500,290707062,1318,1318,1318,1318,0
20241114,181400,290707062,1318,1318,1318,1318,0
20241114,181300,290707062,1318,1318,1318,1318,0
20241114,181200,290707062,1318,1318,1318,1318,0
20241114,181100,290707062,1318,1318,1318,1318,0
20241114,181000,290707062,1318,1318,1318,1318,0
20241114,180900,290707062,1318,1318,1318,1318,0
20241114,180800,290707062,1318,1318,1318,1318,1119
20241114,180700,290707062,1318,1318,1318,1318,0
20241114,180600,290707062,1318,1318,1318,1318,0
20241114,180500,290707062,1318,1318,1318,1318,0
20241114,180400,290707062,1318,1318,1318,1318,0
20241114,180300,290707062,1318,1318,1318,1318,0
20241114,180200,290707062,1318,1318,1318,1318,0
20241114,180100,290707062,1318,1318,1318,1318,0
20241114,180000,290707062,1318,1318,1318,1318,0
20241114,175900,290707062,1318,1318,1318,1318,0
20241114,175800,290707062,1318,1318,1318,1318,0
20241114,175700,290707062,1318,1318,1318,1318,0
20241114,175600,290707062,1318,1318,1318,1318,0
20241114,175500,290707062,1318,1318,1318,1318,0
20241114,175400,290707062,1318,1318,1318,1318,0
20241114,175300,290707062,1318,1318,1318,1318,0
20241114,175200,290707062,1318,1318,1318,1318,0
20241114,175100,290707062,1318,1318,1318,1318,0
20241114,175000,290707062,1318,1318,1318,1318,0
20241114,174900,290707062,1318,1318,1318,1318,0
20241114,174800,290707062,1318,1318,1318,1318,0
20241114,174700,290707062,1318,1318,1318,1318,0
20241114,174600,290707062,1318,1318,1318,1318,0
20241114,174500,290707062,1318,1318,1318,1318,0
20241114,174400,290707062,1318,1318,1318,1318,0
20241114,174300,290707062,1318,1318,1318,1318,0
20241114,174200,290707062,1318,1318,1318,1318,0
20241114,174100,290707062,1318,1318,1318,1318,0
20241114,174000,290707062,1318,1318,1318,1318,0
20241114,173900,290707062,1318,1318,1318,1318,0
20241114,173800,290707062,1318,1318,1318,1318,1119
20241114,173700,290707062,1318,1318,1318,1318,0
20241114,173600,290707062,1318,1318,1318,1318,0
20241114,173500,290707062,1318,1318,1318,1318,0
20241114,173400,290707062,1318,1318,1318,1318,0
20241114,173300,290707062,1318,1318,1318,1318,0
20241114,173200,290707062,1318,1318,1318,1318,0
20241114,173100,290707062,1318,1318,1318,1318,0
20241114,173000,290707062,1318,1318,1318,1318,0
20241114,172900,290707062,1318,1318,1318,1318,0
20241114,172800,290707062,1318,1318,1318,1318,0
20241114,172700,290707062,1318,1318,1318,1318,0
20241114,172600,290707062,1318,1318,1318,1318,0
20241114,172500,290707062,1318,1318,1318,1318,0
20241114,172400,290707062,1318,1318,1318,1318,0
20241114,172300,290707062,1318,1318,1318,1318,0
20241114,172200,290707062,1318,1318,1318,1318,0
20241114,172100,290707062,1318,1318,1318,1318,0
20241114,172000,290707062,1318,1318,1318,1318,0
20241114,171900,290707062,1318,1318,1318,1318,0
20241114,171800,290707062,1318,1318,1318,1318,0
20241114,171700,290707062,1318,1318,1318,1318,0
20241114,171600,290707062,1318,1318,1318,1318,0
20241114,171500,290707062,1318,1318,1318,1318,0
20241114,171400,290707062,1318,1318,1318,1318,0
20241114,171300,290707062,1318,1318,1318,1318,0
20241114,171200,290707062,1318,1318,1318,1318,0
20241114,171100,290707062,1318,1318,1318,1318,0
20241114,171000,290707062,1318,1318,1318,1318,0
20241114,170900,290707062,1318,1318,1318,1318,0
20241114,170800,290707062,1318,1318,1318,1318,1119
20241114,170700,290707062,1318,1318,1318,1318,0
20241114,170600,290707062,1318,1318,1318,1318,0
20241114,170500,290707062,1318,1318,1318,1318,0
20241114,170400,290707062,1318,1318,1318,1318,0
20241114,170300,290707062,1318,1318,1318,1318,0
20241114,170200,290707062,1318,1318,1318,1318,0
20241114,170100,290707062,1318,1318,1318,1318,0
20241114,170000,290707062,1318,1318,1318,1318,0
20241114,165900,290707062,1318,1318,1318,1318,0
20241114,165800,290707062,1318,1318,1318,1318,0
20241114,165700,290707062,1318,1318,1318,1318,0
20241114,165600,290707062,1318,1318,1318,1318,0
20241114,165500,290707062,1318,1318,1318,1318,0
20241114,165400,290707062,1318,1318,1318,1318,0
20241114,165300,290707062,1318,1318,1318,1318,0
20241114,165200,290707062,1318,1318,1318,1318,0
20241114,165100,290707062,1318,1318,1318,1318,0
20241114,165000,290707062,1318,1318,1318,1318,0
20241114,164900,290707062,1318,1318,1318,1318,0
20241114,164800,290707062,1318,1318,1318,1318,0
20241114,164700,290707062,1318,1318,1318,1318,0
20241114,164600,290707062,1318,1318,1318,1318,0
20241114,164500,290707062,1318,1318,1318,1318,0
20241114,164400,290707062,1318,1318,1318,1318,0
20241114,164300,290707062,1318,1318,1318,1318,0
20241114,164200,290707062,1318,1318,1318,1318,0
20241114,164100,290707062,1318,1318,1318,1318,0
20241114,164000,290707062,1318,1318,1318,1318,0
20241114,163900,290707062,1318,1318,1318,1318,0
20241114,163800,290707062,1318,1318,1318,1318,1119
20241114,163700,290707062,1318,1318,1318,1318,0
20241114,163600,290707062,1318,1318,1318,1318,0
20241114,163500,290707062,1318,1318,1318,1318,0
20241114,163400,290707062,1318,1318,1318,1318,0
20241114,163300,290707062,1318,1318,1318,1318,0
20241114,163200,290707062,1318,1318,1318,1318,0
20241114,163100,290707062,1318,1318,1318,1318,0
20241114,163000,290707062,1318,1318,1318,1318,1119
20241114,162900,289232220,1311,1311,1311,1311,0
20241114,162800,289232220,1311,1311,1311,1311,0
20241114,162700,289232220,1311,1311,1311,1311,0
20241114,162600,289232220,1311,1311,1311,1311,0
20241114,162500,289232220,1311,1311,1311,1311,0
20241114,162400,289232220,1311,1311,1311,1311,0
20241114,162300,289232220,1311,1311,1311,1311,0
20241114,162200,289232220,1311,1311,1311,1311,0
20241114,162100,289232220,1311,1311,1311,1311,0
20241114,162000,289232220,1311,1311,1311,1311,0
20241114,161900,289232220,1311,1309,1311,1309,864
20241114,161800,288100874,1309,1309,1309,1309,0
20241114,161700,288100874,1309,1309,1309,1309,0
20241114,161600,288100874,1309,1309,1309,1309,0
20241114,161500,288100874,1309,1309,1309,1309,0
20241114,161400,288100874,1309,1309,1309,1309,0
20241114,161300,288100874,1309,1309,1309,1309,0
20241114,161200,288100874,1309,1309,1309,1309,1
20241114,161100,288099565,1304,1305,1305,1304,1551
20241114,161000,286075633,1309,1309,1309,1309,0
20241114,160900,286075633,1309,1309,1309,1309,0
20241114,160800,286075633,1309,1309,1309,1309,0
20241114,160700,286075633,1309,1309,1309,1309,0
20241114,160600,286075633,1309,1308,1309,1305,307
20241114,160500,285674923,1309,1309,1309,1309,0
20241114,160400,285674923,1309,1307,1309,1307,98
20241114,160300,285546831,1309,1309,1309,1309,0
20241114,160200,285546831,1309,1309,1309,1309,0
20241114,160100,285546831,1309,1308,1309,1307,23
20241114,160000,285516765,1309,1308,1309,1307,65
20241114,155900,285431760,1309,1308,1309,1308,493
20241114,155800,284786903,1308,1308,1308,1308,0
20241114,155700,284786903,1308,1308,1308,1308,0
20241114,155600,284786903,1308,1308,1308,1308,1
20241114,155500,284785595,1308,1308,1308,1308,0
20241114,155400,284785595,1308,1308,1308,1308,0
20241114,155300,284785595,1308,1308,1308,1308,4
20241114,155200,284780363,1308,1308,1308,1308,0
20241114,155100,284780363,1308,1308,1308,1308,0
20241114,155000,284780363,1308,1308,1308,1308,0
20241114,154900,284780363,1308,1308,1308,1308,0
20241114,154800,284780363,1308,1308,1308,1306,221
20241114,154700,284491715,1307,1307,1307,1307,51
20241114,154600,284425058,1308,1308,1308,1308,3
20241114,154500,284421134,1308,1307,1308,1307,208
20241114,154400,284149277,1307,1307,1307,1307,0
20241114,154300,284149277,1307,1308,1308,1307,5
20241114,154200,284142738,1308,1308,1308,1308,262
20241114,154100,283800042,1309,1308,1309,1308,766
20241114,154000,282798086,1308,1308,1308,1308,0
20241114,153900,282798086,1308,1307,1308,1307,22
20241114,153800,282769320,1308,1308,1308,1308,64
20241114,153700,282685608,1308,1308,1308,1308,40
20241114,153600,282633288,1308,1307,1308,1306,35
20241114,153500,282587539,1307,1307,1307,1307,121
20241114,153400,282429392,1308,1308,1308,1308,13
20241114,153300,282412388,1308,1308,1308,1308,23
20241114,153200,282382304,1308,1307,1308,1307,3
20241114,153100,282378381,1308,1306,1308,1306,17
20241114,153000,282356165,1308,1308,1308,1308,41
20241114,152900,282302537,1306,1308,1308,1306,20
20241114,152800,282276397,1308,1307,1308,1307,33
20241114,152700,282233242,1308,1307,1308,1307,23
20241114,152600,282203159,1308,1308,1308,1308,0
20241114,152500,282203159,1308,1308,1308,1308,11
20241114,152400,282188771,1308,1308,1308,1308,7
20241114,152300,282179615,1308,1308,1308,1308,0
20241114,152200,282179615,1308,1308,1308,1308,0
20241114,152100,282179615,1308,1308,1308,1308,4
20241114,152000,282174383,1308,1304,1308,1304,3
20241114,151900,282170463,1308,1308,1308,1306,15
20241114,151800,282150863,1308,1302,1308,1302,435
20241114,151700,281584475,1308,1308,1308,1308,22
20241114,151600,281555699,1308,1308,1308,1301,333
20241114,151500,281121508,1302,1305,1308,1302,87
20241114,151400,281008012,1309,1309,1309,1305,32
20241114,151300,280966244,1308,1309,1309,1308,250
20241114,151200,280639144,1309,1305,1309,1305,34
20241114,151100,280594770,1308,1307,1308,1307,2283
20241114,151000,277608777,1308,1308,1308,1308,0
20241114,150900,277608777,1308,1304,1308,1300,13202
20241114,150800,260423880,1308,1308,1308,1308,70
20241114,150700,260332320,1308,1308,1308,1308,0
20241114,150600,260332320,1308,1306,1308,1304,346
20241114,150500,259880763,1309,1309,1309,1309,0
20241114,150400,259880763,1309,1306,1309,1305,436
20241114,150300,259310572,1309,1309,1309,1309,0
20241114,150200,259310572,1309,1309,1309,1309,0
20241114,150100,259310572,1309,1309,1309,1309,0
20241114,150000,259310572,1309,1309,1309,1309,7
20241114,145900,259301409,1309,1309,1309,1309,5
20241114,145800,259294864,1309,1309,1309,1309,8
20241114,145700,259284392,1304,1309,1309,1304,33
20241114,145600,259241200,1309,1309,1309,1309,6
20241114,145500,259233346,1304,1304,1304,1304,1077
20241114,145400,257828938,1304,1309,1309,1304,418
20241114,145300,257283504,1309,1309,1309,1309,100
20241114,145200,257152604,1309,1309,1309,1309,1
20241114,145100,257151295,1305,1309,1309,1305,403
20241114,145000,256625343,1309,1309,1309,1309,209
20241114,144900,256351762,1309,1309,1309,1309,102
20241114,144800,256218244,1309,1309,1309,1309,30
20241114,144700,256178974,1310,1306,1310,1305,2695
20241114,144600,252660880,1310,1307,1310,1306,2389
20241114,144500,249538734,1312,1312,1312,1312,4
20241114,144400,249533486,1312,1308,1312,1307,1860
20241114,144300,247101021,1308,1313,1313,1308,109
20241114,144200,246958339,1313,1313,1313,1313,18
20241114,144100,246934705,1313,1308,1313,1308,1398
20241114,144000,245106115,1314,1309,1314,1308,270
20241114,143900,244752667,1309,1309,1309,1309,1022
20241114,143800,243414869,1309,1315,1315,1309,219
20241114,143700,243126956,1315,1315,1315,1315,7
20241114,143600,243117751,1309,1317,1317,1309,534
20241114,143500,242418229,1317,1317,1317,1317,1
20241114,143400,242416912,1309,1317,1317,1309,92
20241114,143300,242295756,1309,1318,1318,1309,16357
20241114,143200,220856543,1318,1318,1318,1318,10
20241114,143100,220843363,1319,1319,1319,1313,3018
20241114,143000,216880249,1320,1320,1320,1320,0
20241114,142900,216880249,1320,1320,1320,1320,5
20241114,142800,216873649,1320,1320,1320,1320,0
20241114,142700,216873649,1320,1320,1320,1320,2
20241114,142600,216871009,1320,1320,1320,1320,1
20241114,142500,216869689,1320,1312,1320,1312,1725
20241114,142400,214606481,1320,1320,1320,1320,1
20241114,142300,214605161,1313,1313,1313,1313,330
20241114,142200,214171871,1320,1320,1320,1320,23
20241114,142100,214141511,1320,1317,1320,1312,4561
20241114,142000,208150689,1323,1323,1323,1320,653
20241114,141900,207286782,1323,1323,1323,1323,5
20241114,141800,207280167,1323,1323,1323,1323,6
20241114,141700,207272229,1323,1323,1323,1323,6
20241114,141600,207264291,1323,1323,1323,1323,3
20241114,141500,207260322,1316,1316,1316,1316,811
20241114,141400,206193046,1316,1323,1323,1316,1023
20241114,141300,204843941,1322,1322,1322,1322,0
20241114,141200,204843941,1322,1322,1322,1322,104
20241114,141100,204706453,1322,1323,1323,1322,650
20241114,141000,203847143,1318,1329,1329,1318,308
20241114,140900,203438889,1314,1329,1330,1313,3728
20241114,140800,198535087,1329,1329,1329,1329,0
20241114,140700,198535087,1329,1329,1329,1329,50
20241114,140600,198468637,1330,1330,1330,1330,0
20241114,140500,198468637,1330,1320,1330,1320,3
20241114,140400,198464657,1330,1330,1330,1320,1489
20241114,140300,196487767,1321,1325,1330,1321,1566
20241114,140200,194406539,1325,1320,1325,1320,20
20241114,140100,194380134,1325,1325,1325,1325,501
20241114,140000,193716309,1325,1325,1325,1325,63
20241114,135900,193632834,1325,1322,1325,1322,3264
20241114,135800,189310954,1316,1319,1321,1316,4470
20241114,135700,183415294,1317,1319,1319,1317,354
20241114,135600,182949045,1319,1319,1319,1319,0
20241114,135500,182949045,1319,1320,1320,1319,401
20241114,135400,182419726,1322,1322,1322,1322,10
20241114,135300,182406506,1322,1322,1322,1322,1
20241114,135200,182405184,1322,1322,1322,1322,0
20241114,135100,182405184,1322,1322,1322,1322,10
20241114,135000,182391964,1322,1322,1322,1322,0
20241114,134900,182391964,1322,1322,1322,1322,6
20241114,134800,182384032,1322,1317,1322,1317,25
20241114,134700,182351092,1322,1322,1322,1322,2
20241114,134600,182348448,1322,1322,1322,1317,441
20241114,134500,181766913,1320,1320,1320,1320,150
20241114,134400,181568913,1320,1320,1320,1320,9
20241114,134300,181557033,1322,1322,1322,1317,100
20241114,134200,181425308,1316,1317,1322,1316,78
20241114,134100,181322440,1322,1322,1322,1322,8
20241114,134000,181311864,1322,1322,1322,1322,100
20241114,133900,181179664,1323,1323,1323,1323,0
20241114,133800,181179664,1323,1323,1323,1323,323
20241114,133700,180752335,1323,1323,1323,1323,2
20241114,133600,180749689,1322,1322,1322,1322,220
20241114,133500,180458849,1322,1316,1322,1316,2
20241114,133400,180456211,1315,1317,1317,1315,953
20241114,133300,179202956,1315,1315,1315,1315,0
20241114,133200,179202956,1315,1316,1316,1315,2212
20241114,133100,176292771,1314,1316,1316,1314,6818
20241114,133000,167328203,1316,1317,1317,1316,357
20241114,132900,166858291,1317,1318,1318,1317,401
20241114,132800,166330110,1318,1318,1318,1318,1
20241114,132700,166328792,1318,1318,1318,1318,0
20241114,132600,166328792,1318,1318,1318,1318,0
20241114,132500,166328792,1318,1319,1319,1318,557
20241114,132400,165594533,1320,1320,1320,1320,1
20241114,132300,165593213,1321,1322,1322,1321,68
20241114,132200,165503350,1322,1322,1322,1322,55
20241114,132100,165430640,1322,1322,1322,1322,0
20241114,132000,165430640,1322,1322,1322,1322,0
20241114,131900,165430640,1322,1322,1322,1322,4
20241114,131800,165425352,1323,1323,1323,1323,0
20241114,131700,165425352,1323,1320,1323,1320,439
20241114,131600,164845239,1320,1320,1321,1320,114
20241114,131500,164694745,1323,1323,1323,1323,0
20241114,131400,164694745,1323,1323,1323,1323,0
20241114,131300,164694745,1323,1323,1323,1323,0
20241114,131200,164694745,1323,1319,1323,1319,70
20241114,131100,164602175,1323,1323,1323,1323,69
20241114,131000,164510888,1323,1323,1323,1323,42
20241114,130900,164455322,1323,1323,1323,1323,0
20241114,130800,164455322,1323,1320,1323,1320,2391
20241114,130700,161298905,1320,1320,1320,1320,10
20241114,130600,161285705,1323,1323,1323,1323,0
20241114,130500,161285705,1323,1319,1323,1319,16
20241114,130400,161264597,1319,1319,1319,1319,1
20241114,130300,161263278,1319,1318,1319,1318,583
20241114,130200,160494883,1319,1324,1324,1319,338
20241114,130100,160047965,1324,1320,1324,1320,42
20241114,130000,159992521,1324,1324,1324,1324,3
20241114,125900,159988549,1324,1324,1324,1324,9
20241114,125800,159976633,1324,1324,1324,1324,1
20241114,125700,159975309,1324,1324,1324,1324,2
20241114,125600,159972661,1324,1320,1324,1320,199
20241114,125500,159709977,1320,1320,1320,1320,35
20241114,125400,159663777,1320,1319,1320,1319,2
20241114,125300,159661138,1320,1324,1324,1320,10
20241114,125200,159647930,1324,1324,1324,1324,153
20241114,125100,159445358,1324,1324,1324,1324,0
20241114,125000,159445358,1324,1324,1324,1324,0
20241114,124900,159445358,1324,1320,1324,1320,147
20241114,124800,159251314,1324,1324,1324,1324,8
20241114,124700,159240722,1324,1324,1324,1324,0
20241114,124600,159240722,1324,1324,1324,1324,1
20241114,124500,159239398,1316,1316,1316,1316,516
20241114,124400,158560342,1315,1317,1317,1315,1500
20241114,124300,156587336,1317,1321,1321,1317,1375
20241114,124200,154774458,1317,1321,1321,1317,1703
20241114,124100,152528382,1321,1321,1321,1321,1
20241114,124000,152527061,1325,1325,1325,1325,5
20241114,123900,152520436,1325,1321,1325,1320,501
20241114,123800,151859098,1330,1330,1330,1330,0
20241114,123700,151859098,1330,1333,1335,1330,580
20241114,123600,151087328,1335,1335,1335,1335,1
20241114,123500,151085993,1335,1335,1335,1335,0
20241114,123400,151085993,1335,1335,1335,1335,3
20241114,123300,151081988,1335,1335,1335,1317,4502
20241114,123200,145134013,1326,1327,1327,1326,176
20241114,123100,144900614,1335,1335,1335,1326,170
20241114,123000,144674688,1335,1335,1335,1335,402
20241114,122900,144138018,1335,1335,1335,1335,0
20241114,122800,144138018,1335,1335,1335,1335,0
20241114,122700,144138018,1335,1335,1335,1335,0
20241114,122600,144138018,1335,1335,1335,1335,0
20241114,122500,144138018,1335,1335,1335,1335,0
20241114,122400,144138018,1335,1335,1335,1335,0
20241114,122300,144138018,1335,1335,1335,1335,0
20241114,122200,144138018,1335,1335,1335,1335,23
20241114,122100,144107313,1335,1335,1335,1335,1
20241114,122000,144105978,1335,1335,1335,1335,34
20241114,121900,144060588,1335,1335,1335,1327,88
20241114,121800,143943252,1331,1331,1335,1331,291
20241114,121700,143555927,1335,1335,1335,1335,0
20241114,121600,143555927,1335,1335,1335,1335,0
20241114,121500,143555927,1335,1331,1335,1331,211
20241114,121400,143275082,1332,1332,1332,1332,1111
20241114,121300,141795230,1332,1332,1332,1332,1
20241114,121200,141793898,1331,1331,1331,1331,500
20241114,121100,141128398,1331,1331,1331,1331,0
20241114,121000,141128398,1331,1331,1331,1331,0
20241114,120900,141128398,1331,1329,1331,1329,1270
20241114,120800,139440564,1329,1328,1329,1328,22
20241114,120700,139411347,1328,1325,1328,1325,788
20241114,120600,138366831,1325,1325,1325,1325,100
20241114,120500,138234331,1325,1324,1325,1324,714
20241114,120400,137288531,1325,1324,1325,1324,260
20241114,120300,136944290,1320,1320,1320,1320,370
20241114,120200,136455890,1324,1320,1324,1320,959
20241114,120100,135190006,1325,1320,1325,1320,175
20241114,120000,134959001,1325,1325,1325,1325,29
20241114,115900,134920576,1325,1319,1325,1319,179
20241114,115800,134684469,1326,1326,1326,1326,0
20241114,115700,134684469,1326,1320,1326,1319,28
20241114,115600,134647525,1326,1325,1326,1325,15
20241114,115500,134627649,1326,1326,1326,1326,100
20241114,115400,134495049,1326,1326,1326,1326,0
20241114,115300,134495049,1326,1327,1327,1319,529
20241114,115200,133795591,1326,1328,1328,1326,412
20241114,115100,133248767,1329,1329,1329,1329,0
20241114,115000,133248767,1329,1319,1329,1319,347
20241114,114900,132791064,1329,1329,1329,1319,6509
20241114,114800,124198684,1331,1325,1331,1323,604
20241114,114700,123399578,1331,1325,1331,1322,219
20241114,114600,123109334,1332,1323,1332,1322,1019
20241114,114500,121762201,1332,1325,1332,1325,29
20241114,114400,121723769,1332,1332,1332,1332,0
20241114,114300,121723769,1332,1325,1332,1325,184
20241114,114200,121479885,1325,1325,1325,1325,0
20241114,114100,121479885,1325,1325,1325,1325,0
20241114,114000,121479885,1325,1325,1325,1325,2
20241114,113900,121477235,1325,1325,1325,1325,0
20241114,113800,121477235,1325,1324,1325,1321,6233
20241114,113700,113240016,1324,1332,1332,1324,1470
20241114,113600,111291513,1332,1330,1332,1329,36
20241114,113500,111243624,1330,1330,1330,1327,357
20241114,113400,110769678,1332,1330,1332,1330,462
20241114,113300,110155194,1330,1330,1332,1330,532
20241114,113200,109447620,1329,1328,1330,1328,216
20241114,113100,109160646,1330,1332,1332,1330,2
20241114,113000,109157984,1331,1331,1331,1331,13
20241114,112900,109140681,1332,1327,1332,1327,23
20241114,112800,109110145,1327,1332,1332,1327,280
20241114,112700,108738575,1334,1328,1334,1327,864
20241114,112600,107591164,1335,1330,1335,1329,2493
20241114,112500,104276709,1335,1331,1335,1331,412
20241114,112400,103728293,1332,1333,1334,1332,13
20241114,112300,103710974,1337,1337,1337,1337,5
20241114,112200,103704289,1330,1337,1337,1330,292
20241114,112100,103315909,1330,1330,1330,1329,2001
20241114,112000,100654581,1330,1330,1337,1329,307
20241114,111900,100246373,1330,1337,1337,1330,4144
20241114,111800,94734568,1330,1334,1334,1330,3999
20241114,111700,89411732,1337,1337,1337,1337,29
20241114,111600,89372959,1332,1332,1332,1332,0
20241114,111500,89372959,1332,1332,1332,1332,0
20241114,111400,89372959,1332,1332,1332,1332,6
20241114,111300,89364967,1332,1333,1333,1332,2904
20241114,111200,85495838,1333,1333,1333,1333,0
20241114,111100,85495838,1333,1338,1338,1331,1196
20241114,111000,83903317,1338,1339,1339,1332,684
20241114,110900,82992058,1334,1339,1339,1334,1211
20241114,110800,81375474,1339,1340,1340,1339,776
20241114,110700,80336409,1339,1339,1339,1339,250
20241114,110600,80001659,1340,1335,1340,1335,376
20241114,110500,79499339,1339,1335,1340,1335,107
20241114,110400,79356464,1339,1337,1340,1335,1684
20241114,110300,77105425,1340,1340,1340,1340,1058
20241114,110200,75687705,1348,1350,1350,1340,17
20241114,110100,75664777,1350,1350,1350,1350,0
20241114,110000,75664777,1350,1350,1350,1350,1
20241114,105900,75663427,1348,1348,1348,1348,0
20241114,105800,75663427,1348,1358,1358,1336,2575
20241114,105700,72213499,1355,1357,1358,1355,202
20241114,105600,71939355,1358,1350,1358,1350,702
20241114,105500,70991647,1350,1358,1358,1349,82
20241114,105400,70881009,1359,1359,1359,1359,0
20241114,105300,70881009,1359,1348,1359,1348,101
20241114,105200,70744850,1360,1360,1360,1360,0
20241114,105100,70744850,1360,1360,1360,1360,0
20241114,105000,70744850,1360,1354,1360,1347,790
20241114,104900,69674375,1355,1355,1355,1355,0
20241114,104800,69674375,1355,1347,1355,1347,803
20241114,104700,68592718,1347,1347,1347,1347,0
20241114,104600,68592718,1347,1347,1347,1346,4766
20241114,104500,62172919,1355,1355,1355,1355,80
20241114,104400,62064519,1355,1347,1355,1347,781
20241114,104300,61008750,1347,1340,1347,1331,1444
20241114,104200,59084598,1355,1339,1355,1339,338
20241114,104100,58631622,1339,1342,1342,1330,7056
20241114,104000,49182672,1350,1357,1357,1342,4586
20241114,103900,43024746,1346,1350,1350,1345,649
20241114,103800,42149434,1360,1360,1360,1360,0
20241114,103700,42149434,1360,1360,1360,1360,0
20241114,103600,42149434,1360,1352,1360,1351,233
20241114,103500,41834604,1360,1360,1360,1351,4434
20241114,103400,35842136,1352,1360,1360,1352,120
20241114,103300,35679086,1360,1360,1360,1360,0
20241114,103200,35679086,1360,1359,1360,1359,506
20241114,103100,34991431,1359,1359,1359,1359,0
20241114,103000,34991431,1359,1359,1359,1359,4
20241114,102900,34985995,1351,1357,1357,1351,201
20241114,102800,34714438,1361,1361,1361,1361,0
20241114,102700,34714438,1361,1361,1361,1361,0
20241114,102600,34714438,1361,1361,1361,1361,0
20241114,102500,34714438,1361,1355,1361,1352,109
20241114,102400,34566857,1354,1362,1362,1354,2405
20241114,102300,31308906,1360,1360,1360,1360,80
20241114,102200,31200106,1360,1358,1360,1358,60
20241114,102100,31118526,1363,1360,1364,1359,205
20241114,102000,30839357,1364,1360,1364,1360,128
20241114,101900,30664833,1360,1359,1360,1359,196
20241114,101800,30398369,1359,1359,1359,1359,1
20241114,101700,30397010,1360,1360,1360,1360,0
20241114,101600,30397010,1360,1360,1360,1360,157
20241114,101500,30183490,1360,1357,1360,1357,675
20241114,101400,29266834,1365,1365,1365,1365,0
20241114,101300,29266834,1365,1357,1365,1357,106
20241114,101200,29122515,1356,1356,1356,1356,140
20241114,101100,28932675,1364,1364,1364,1364,17
20241114,101000,28909487,1366,1366,1366,1366,0
20241114,100900,28909487,1366,1366,1366,1366,0
20241114,100800,28909487,1366,1366,1366,1366,0
20241114,100700,28909487,1366,1356,1366,1355,439
20241114,100600,28314612,1367,1367,1367,1356,1404
20241114,100500,26398500,1367,1367,1367,1367,345
20241114,100400,25926885,1368,1367,1368,1367,494
20241114,100300,25251103,1367,1364,1367,1364,263
20241114,100200,24891696,1364,1360,1364,1360,1316
20241114,100100,23101478,1360,1354,1360,1354,12533
20241114,100000,6119437,1354,1354,1354,1350,4523