stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241112,195700,670024108,1560,1560,1560,1560,12115
20241112,195600,670024108,1560,1560,1560,1560,0
20241112,195500,670024108,1560,1560,1560,1560,0
20241112,195400,670024108,1560,1560,1560,1560,0
20241112,195300,670024108,1560,1560,1560,1560,0
20241112,195200,670024108,1560,1560,1560,1560,0
20241112,195100,670024108,1560,1560,1560,1560,0
20241112,195000,670024108,1560,1560,1560,1560,0
20241112,194900,670024108,1560,1560,1560,1560,0
20241112,194800,670024108,1560,1560,1560,1560,0
20241112,194700,670024108,1560,1560,1560,1560,0
20241112,194600,670024108,1560,1560,1560,1560,0
20241112,194500,670024108,1560,1560,1560,1560,0
20241112,194400,670024108,1560,1560,1560,1560,0
20241112,194300,670024108,1560,1560,1560,1560,0
20241112,194200,670024108,1560,1560,1560,1560,0
20241112,194100,670024108,1560,1560,1560,1560,0
20241112,194000,670024108,1560,1560,1560,1560,0
20241112,193900,670024108,1560,1560,1560,1560,0
20241112,193800,670024108,1560,1560,1560,1560,0
20241112,193700,670024108,1560,1560,1560,1560,0
20241112,193600,670024108,1560,1560,1560,1560,0
20241112,193500,670024108,1560,1560,1560,1560,0
20241112,193400,670024108,1560,1560,1560,1560,0
20241112,193300,670024108,1560,1560,1560,1560,0
20241112,193200,670024108,1560,1560,1560,1560,0
20241112,193100,670024108,1560,1560,1560,1560,0
20241112,193000,670024108,1560,1560,1560,1560,0
20241112,192900,670024108,1560,1560,1560,1560,0
20241112,192800,670024108,1560,1560,1560,1560,0
20241112,192700,670024108,1560,1560,1560,1560,12115
20241112,192600,670024108,1560,1560,1560,1560,0
20241112,192500,670024108,1560,1560,1560,1560,0
20241112,192400,670024108,1560,1560,1560,1560,0
20241112,192300,670024108,1560,1560,1560,1560,0
20241112,192200,670024108,1560,1560,1560,1560,0
20241112,192100,670024108,1560,1560,1560,1560,0
20241112,192000,670024108,1560,1560,1560,1560,0
20241112,191900,670024108,1560,1560,1560,1560,0
20241112,191800,670024108,1560,1560,1560,1560,0
20241112,191700,670024108,1560,1560,1560,1560,0
20241112,191600,670024108,1560,1560,1560,1560,0
20241112,191500,670024108,1560,1560,1560,1560,0
20241112,191400,670024108,1560,1560,1560,1560,0
20241112,191300,670024108,1560,1560,1560,1560,0
20241112,191200,670024108,1560,1560,1560,1560,0
20241112,191100,670024108,1560,1560,1560,1560,0
20241112,191000,670024108,1560,1560,1560,1560,0
20241112,190900,670024108,1560,1560,1560,1560,0
20241112,190800,670024108,1560,1560,1560,1560,0
20241112,190700,670024108,1560,1560,1560,1560,0
20241112,190600,670024108,1560,1560,1560,1560,0
20241112,190500,670024108,1560,1560,1560,1560,0
20241112,190400,670024108,1560,1560,1560,1560,0
20241112,190300,670024108,1560,1560,1560,1560,0
20241112,190200,670024108,1560,1560,1560,1560,0
20241112,190100,670024108,1560,1560,1560,1560,0
20241112,190000,670024108,1560,1560,1560,1560,0
20241112,185900,670024108,1560,1560,1560,1560,0
20241112,185800,670024108,1560,1560,1560,1560,0
20241112,185700,670024108,1560,1560,1560,1560,12115
20241112,185600,670024108,1560,1560,1560,1560,0
20241112,185500,670024108,1560,1560,1560,1560,0
20241112,185400,670024108,1560,1560,1560,1560,0
20241112,185300,670024108,1560,1560,1560,1560,0
20241112,185200,670024108,1560,1560,1560,1560,0
20241112,185100,670024108,1560,1560,1560,1560,0
20241112,185000,670024108,1560,1560,1560,1560,0
20241112,184900,670024108,1560,1560,1560,1560,0
20241112,184800,670024108,1560,1560,1560,1560,0
20241112,184700,670024108,1560,1560,1560,1560,0
20241112,184600,670024108,1560,1560,1560,1560,0
20241112,184500,670024108,1560,1560,1560,1560,0
20241112,184400,670024108,1560,1560,1560,1560,0
20241112,184300,670024108,1560,1560,1560,1560,0
20241112,184200,670024108,1560,1560,1560,1560,0
20241112,184100,670024108,1560,1560,1560,1560,0
20241112,184000,670024108,1560,1560,1560,1560,0
20241112,183900,670024108,1560,1560,1560,1560,0
20241112,183800,670024108,1560,1560,1560,1560,0
20241112,183700,670024108,1560,1560,1560,1560,0
20241112,183600,670024108,1560,1560,1560,1560,0
20241112,183500,670024108,1560,1560,1560,1560,0
20241112,183400,670024108,1560,1560,1560,1560,0
20241112,183300,670024108,1560,1560,1560,1560,0
20241112,183200,670024108,1560,1560,1560,1560,0
20241112,183100,670024108,1560,1560,1560,1560,0
20241112,183000,670024108,1560,1560,1560,1560,0
20241112,182900,670024108,1560,1560,1560,1560,0
20241112,182800,670024108,1560,1560,1560,1560,0
20241112,182700,670024108,1560,1560,1560,1560,12115
20241112,182600,670024108,1560,1560,1560,1560,0
20241112,182500,670024108,1560,1560,1560,1560,0
20241112,182400,670024108,1560,1560,1560,1560,0
20241112,182300,670024108,1560,1560,1560,1560,0
20241112,182200,670024108,1560,1560,1560,1560,0
20241112,182100,670024108,1560,1560,1560,1560,0
20241112,182000,670024108,1560,1560,1560,1560,0
20241112,181900,670024108,1560,1560,1560,1560,0
20241112,181800,670024108,1560,1560,1560,1560,0
20241112,181700,670024108,1560,1560,1560,1560,0
20241112,181600,670024108,1560,1560,1560,1560,0
20241112,181500,670024108,1560,1560,1560,1560,0
20241112,181400,670024108,1560,1560,1560,1560,0
20241112,181300,670024108,1560,1560,1560,1560,0
20241112,181200,670024108,1560,1560,1560,1560,0
20241112,181100,670024108,1560,1560,1560,1560,0
20241112,181000,670024108,1560,1560,1560,1560,0
20241112,180900,670024108,1560,1560,1560,1560,0
20241112,180800,670024108,1560,1560,1560,1560,0
20241112,180700,670024108,1560,1560,1560,1560,0
20241112,180600,670024108,1560,1560,1560,1560,0
20241112,180500,670024108,1560,1560,1560,1560,0
20241112,180400,670024108,1560,1560,1560,1560,0
20241112,180300,670024108,1560,1560,1560,1560,0
20241112,180200,670024108,1560,1560,1560,1560,0
20241112,180100,670024108,1560,1560,1560,1560,0
20241112,180000,670024108,1560,1560,1560,1560,0
20241112,175900,670024108,1560,1560,1560,1560,0
20241112,175800,670024108,1560,1560,1560,1560,0
20241112,175700,670024108,1560,1560,1560,1560,12115
20241112,175600,670024108,1560,1560,1560,1560,0
20241112,175500,670024108,1560,1560,1560,1560,0
20241112,175400,670024108,1560,1560,1560,1560,0
20241112,175300,670024108,1560,1560,1560,1560,0
20241112,175200,670024108,1560,1560,1560,1560,0
20241112,175100,670024108,1560,1560,1560,1560,0
20241112,175000,670024108,1560,1560,1560,1560,0
20241112,174900,670024108,1560,1560,1560,1560,0
20241112,174800,670024108,1560,1560,1560,1560,0
20241112,174700,670024108,1560,1560,1560,1560,0
20241112,174600,670024108,1560,1560,1560,1560,0
20241112,174500,670024108,1560,1560,1560,1560,0
20241112,174400,670024108,1560,1560,1560,1560,0
20241112,174300,670024108,1560,1560,1560,1560,0
20241112,174200,670024108,1560,1560,1560,1560,0
20241112,174100,670024108,1560,1560,1560,1560,0
20241112,174000,670024108,1560,1560,1560,1560,0
20241112,173900,670024108,1560,1560,1560,1560,0
20241112,173800,670024108,1560,1560,1560,1560,0
20241112,173700,670024108,1560,1560,1560,1560,0
20241112,173600,670024108,1560,1560,1560,1560,0
20241112,173500,670024108,1560,1560,1560,1560,0
20241112,173400,670024108,1560,1560,1560,1560,0
20241112,173300,670024108,1560,1560,1560,1560,0
20241112,173200,670024108,1560,1560,1560,1560,0
20241112,173100,670024108,1560,1560,1560,1560,0
20241112,173000,670024108,1560,1560,1560,1560,0
20241112,172900,670024108,1560,1560,1560,1560,0
20241112,172800,670024108,1560,1560,1560,1560,0
20241112,172700,670024108,1560,1560,1560,1560,12115
20241112,172600,670024108,1560,1560,1560,1560,0
20241112,172500,670024108,1560,1560,1560,1560,0
20241112,172400,670024108,1560,1560,1560,1560,0
20241112,172300,670024108,1560,1560,1560,1560,0
20241112,172200,670024108,1560,1560,1560,1560,0
20241112,172100,670024108,1560,1560,1560,1560,0
20241112,172000,670024108,1560,1560,1560,1560,0
20241112,171900,670024108,1560,1560,1560,1560,0
20241112,171800,670024108,1560,1560,1560,1560,0
20241112,171700,670024108,1560,1560,1560,1560,0
20241112,171600,670024108,1560,1560,1560,1560,0
20241112,171500,670024108,1560,1560,1560,1560,0
20241112,171400,670024108,1560,1560,1560,1560,0
20241112,171300,670024108,1560,1560,1560,1560,0
20241112,171200,670024108,1560,1560,1560,1560,0
20241112,171100,670024108,1560,1560,1560,1560,0
20241112,171000,670024108,1560,1560,1560,1560,0
20241112,170900,670024108,1560,1560,1560,1560,0
20241112,170800,670024108,1560,1560,1560,1560,0
20241112,170700,670024108,1560,1560,1560,1560,0
20241112,170600,670024108,1560,1560,1560,1560,0
20241112,170500,670024108,1560,1560,1560,1560,0
20241112,170400,670024108,1560,1560,1560,1560,0
20241112,170300,670024108,1560,1560,1560,1560,0
20241112,170200,670024108,1560,1560,1560,1560,0
20241112,170100,670024108,1560,1560,1560,1560,0
20241112,170000,670024108,1560,1560,1560,1560,0
20241112,165900,670024108,1560,1560,1560,1560,0
20241112,165800,670024108,1560,1560,1560,1560,0
20241112,165700,670024108,1560,1560,1560,1560,12115
20241112,165600,670024108,1560,1560,1560,1560,0
20241112,165500,670024108,1560,1560,1560,1560,0
20241112,165400,670024108,1560,1560,1560,1560,0
20241112,165300,670024108,1560,1560,1560,1560,0
20241112,165200,670024108,1560,1560,1560,1560,0
20241112,165100,670024108,1560,1560,1560,1560,0
20241112,165000,670024108,1560,1560,1560,1560,0
20241112,164900,670024108,1560,1560,1560,1560,0
20241112,164800,670024108,1560,1560,1560,1560,0
20241112,164700,670024108,1560,1560,1560,1560,0
20241112,164600,670024108,1560,1560,1560,1560,0
20241112,164500,670024108,1560,1560,1560,1560,0
20241112,164400,670024108,1560,1560,1560,1560,0
20241112,164300,670024108,1560,1560,1560,1560,0
20241112,164200,670024108,1560,1560,1560,1560,0
20241112,164100,670024108,1560,1560,1560,1560,0
20241112,164000,670024108,1560,1560,1560,1560,0
20241112,163900,670024108,1560,1560,1560,1560,0
20241112,163800,670024108,1560,1560,1560,1560,0
20241112,163700,670024108,1560,1560,1560,1560,0
20241112,163600,670024108,1560,1560,1560,1560,0
20241112,163500,670024108,1560,1560,1560,1560,0
20241112,163400,670024108,1560,1560,1560,1560,0
20241112,163300,670024108,1560,1560,1560,1560,0
20241112,163200,670024108,1560,1560,1560,1560,0
20241112,163100,670024108,1560,1560,1560,1560,0
20241112,163000,670024108,1560,1560,1560,1560,0
20241112,162900,670024108,1560,1560,1560,1560,0
20241112,162800,670024108,1560,1560,1560,1560,0
20241112,162700,670024108,1560,1560,1560,1560,12115
20241112,162600,670024108,1560,1560,1560,1560,0
20241112,162500,670024108,1560,1560,1560,1560,0
20241112,162400,670024108,1560,1560,1560,1560,0
20241112,162300,670024108,1560,1560,1560,1560,0
20241112,162200,670024108,1560,1560,1560,1560,0
20241112,162100,670024108,1560,1560,1560,1560,0
20241112,162000,670024108,1560,1560,1560,1560,0
20241112,161900,670024108,1560,1560,1560,1560,0
20241112,161800,670024108,1560,1560,1560,1560,0
20241112,161700,670024108,1560,1560,1560,1560,0
20241112,161600,670024108,1560,1560,1560,1560,0
20241112,161500,670024108,1560,1560,1560,1560,0
20241112,161400,670024108,1560,1560,1560,1560,0
20241112,161300,670024108,1560,1560,1560,1560,0
20241112,161200,670024108,1560,1560,1560,1560,0
20241112,161100,670024108,1560,1560,1560,1560,0
20241112,161000,670024108,1560,1560,1560,1560,0
20241112,160900,670024108,1560,1560,1560,1560,0
20241112,160800,670024108,1560,1560,1560,1560,0
20241112,160700,670024108,1560,1560,1560,1560,0
20241112,160600,670024108,1560,1560,1560,1560,0
20241112,160500,670024108,1560,1560,1560,1560,0
20241112,160400,670024108,1560,1560,1560,1560,0
20241112,160300,670024108,1560,1560,1560,1560,0
20241112,160200,670024108,1560,1560,1560,1560,0
20241112,160100,670024108,1560,1560,1560,1560,0
20241112,160000,670024108,1560,1560,1560,1560,0
20241112,155900,670024108,1560,1560,1560,1560,0
20241112,155800,670024108,1560,1560,1560,1560,0
20241112,155700,670024108,1560,1560,1560,1560,12115
20241112,155600,670024108,1560,1560,1560,1560,0
20241112,155500,670024108,1560,1560,1560,1560,0
20241112,155400,670024108,1560,1560,1560,1560,0
20241112,155300,670024108,1560,1560,1560,1560,0
20241112,155200,670024108,1560,1560,1560,1560,0
20241112,155100,670024108,1560,1560,1560,1560,0
20241112,155000,670024108,1560,1560,1560,1560,0
20241112,154900,670024108,1560,1560,1560,1560,0
20241112,154800,670024108,1560,1560,1560,1560,0
20241112,154700,670024108,1560,1560,1560,1560,0
20241112,154600,670024108,1560,1560,1560,1560,0
20241112,154500,670024108,1560,1560,1560,1560,0
20241112,154400,670024108,1560,1560,1560,1560,0
20241112,154300,670024108,1560,1560,1560,1560,0
20241112,154200,670024108,1560,1560,1560,1560,0
20241112,154100,670024108,1560,1560,1560,1560,0
20241112,154000,670024108,1560,1560,1560,1560,0
20241112,153900,670024108,1560,1560,1560,1560,0
20241112,153800,670024108,1560,1560,1560,1560,0
20241112,153700,670024108,1560,1560,1560,1560,0
20241112,153600,670024108,1560,1560,1560,1560,0
20241112,153500,670024108,1560,1560,1560,1560,0
20241112,153400,670024108,1560,1560,1560,1560,0
20241112,153300,670024108,1560,1560,1560,1560,0
20241112,153200,670024108,1560,1560,1560,1560,0
20241112,153100,670024108,1560,1560,1560,1560,0
20241112,153000,670024108,1560,1560,1560,1560,12115
20241112,152900,651124708,1553,1553,1553,1553,0
20241112,152800,651124708,1553,1553,1553,1553,0
20241112,152700,651124708,1553,1553,1553,1553,0
20241112,152600,651124708,1553,1553,1553,1553,0
20241112,152500,651124708,1553,1553,1553,1553,0
20241112,152400,651124708,1553,1553,1553,1553,0
20241112,152300,651124708,1553,1553,1553,1553,0
20241112,152200,651124708,1553,1553,1553,1553,0
20241112,152100,651124708,1553,1553,1553,1553,0
20241112,152000,651124708,1553,1553,1553,1553,0
20241112,151900,651124708,1553,1552,1553,1538,1254
20241112,151800,649179224,1538,1546,1556,1538,2887
20241112,151700,644720182,1546,1556,1556,1546,83
20241112,151600,644591834,1556,1556,1556,1556,0
20241112,151500,644591834,1556,1556,1556,1556,0
20241112,151400,644591834,1556,1544,1556,1544,13
20241112,151300,644571738,1556,1556,1556,1556,0
20241112,151200,644571738,1556,1544,1556,1544,1782
20241112,151100,641818623,1544,1544,1544,1544,0
20241112,151000,641818623,1544,1544,1544,1544,0
20241112,150900,641818623,1544,1544,1544,1544,0
20241112,150800,641818623,1544,1538,1544,1538,23
20241112,150700,641783243,1545,1545,1545,1545,0
20241112,150600,641783243,1545,1545,1545,1545,0
20241112,150500,641783243,1545,1545,1545,1545,0
20241112,150400,641783243,1545,1545,1545,1545,10
20241112,150300,641767793,1538,1538,1538,1538,0
20241112,150200,641767793,1538,1545,1545,1538,2
20241112,150100,641764710,1537,1537,1537,1537,0
20241112,150000,641764710,1537,1545,1545,1537,984
20241112,145900,640250734,1540,1540,1540,1540,0
20241112,145800,640250734,1540,1540,1540,1540,21
20241112,145700,640218394,1545,1545,1545,1545,0
20241112,145600,640218394,1545,1545,1545,1545,0
20241112,145500,640218394,1545,1545,1545,1545,0
20241112,145400,640218394,1545,1545,1545,1545,2
20241112,145300,640215304,1545,1545,1545,1545,1
20241112,145200,640213759,1545,1544,1545,1537,938
20241112,145100,638771676,1545,1545,1545,1545,1
20241112,145000,638770131,1544,1545,1545,1544,206
20241112,144900,638451908,1545,1545,1545,1545,500
20241112,144800,637679408,1545,1544,1545,1544,344
20241112,144700,637148021,1545,1545,1545,1545,0
20241112,144600,637148021,1545,1545,1545,1545,0
20241112,144500,637148021,1545,1545,1545,1545,0
20241112,144400,637148021,1545,1545,1545,1545,100
20241112,144300,636993521,1546,1546,1546,1546,0
20241112,144200,636993521,1546,1546,1546,1546,1
20241112,144100,636991975,1537,1537,1537,1537,300
20241112,144000,636530875,1536,1536,1536,1536,0
20241112,143900,636530875,1536,1536,1536,1536,0
20241112,143800,636530875,1536,1536,1536,1536,0
20241112,143700,636530875,1536,1536,1536,1536,27
20241112,143600,636489403,1536,1536,1536,1536,2129
20241112,143500,633219259,1536,1540,1540,1536,719
20241112,143400,632114583,1540,1540,1540,1540,50
20241112,143300,632037583,1547,1547,1547,1547,0
20241112,143200,632037583,1547,1536,1547,1536,656
20241112,143100,631029571,1549,1540,1549,1536,4207
20241112,143000,624567086,1539,1541,1541,1539,3736
20241112,142900,618814652,1541,1544,1544,1541,819
20241112,142800,617552088,1545,1545,1545,1545,59
20241112,142700,617460933,1545,1545,1545,1545,0
20241112,142600,617460933,1545,1545,1545,1545,0
20241112,142500,617460933,1545,1545,1545,1545,100
20241112,142400,617306433,1545,1545,1545,1545,0
20241112,142300,617306433,1545,1545,1545,1545,0
20241112,142200,617306433,1545,1545,1545,1545,117
20241112,142100,617125668,1552,1552,1552,1552,50
20241112,142000,617048068,1552,1552,1552,1552,10
20241112,141900,617032548,1545,1545,1545,1545,200
20241112,141800,616723548,1545,1545,1545,1545,0
20241112,141700,616723548,1545,1545,1545,1545,0
20241112,141600,616723548,1545,1545,1545,1545,837
20241112,141500,615430383,1545,1545,1545,1545,1
20241112,141400,615428838,1545,1545,1545,1545,1000
20241112,141300,613883838,1545,1545,1545,1545,0
20241112,141200,613883838,1545,1547,1547,1545,601
20241112,141100,612955129,1554,1554,1554,1554,0
20241112,141000,612955129,1554,1554,1554,1554,1
20241112,140900,612953575,1547,1547,1547,1547,0
20241112,140800,612953575,1547,1547,1547,1547,50
20241112,140700,612876225,1554,1554,1554,1554,20
20241112,140600,612845145,1555,1555,1555,1555,1
20241112,140500,612843590,1547,1547,1547,1547,0
20241112,140400,612843590,1547,1547,1547,1547,1000
20241112,140300,611296590,1547,1547,1547,1547,177
20241112,140200,611022771,1547,1550,1550,1547,2130
20241112,140100,607727447,1554,1554,1554,1554,0
20241112,140000,607727447,1554,1554,1554,1554,0
20241112,135900,607727447,1554,1554,1554,1554,1005
20241112,135800,606165677,1554,1554,1554,1554,0
20241112,135700,606165677,1554,1554,1554,1554,0
20241112,135600,606165677,1554,1554,1554,1554,0
20241112,135500,606165677,1554,1553,1554,1553,33
20241112,135400,606114403,1554,1554,1554,1554,0
20241112,135300,606114403,1554,1554,1554,1554,0
20241112,135200,606114403,1554,1554,1554,1554,0
20241112,135100,606114403,1554,1554,1554,1554,100
20241112,135000,605959003,1556,1552,1556,1552,2
20241112,134900,605955895,1548,1548,1548,1548,1
20241112,134800,605954347,1548,1548,1548,1548,0
20241112,134700,605954347,1548,1548,1548,1548,100
20241112,134600,605799547,1548,1548,1548,1548,1000
20241112,134500,604251547,1548,1548,1548,1548,0
20241112,134400,604251547,1548,1548,1548,1548,933
20241112,134300,602807263,1548,1550,1550,1548,493
20241112,134200,602043589,1550,1550,1550,1550,0
20241112,134100,602043589,1550,1550,1550,1550,1
20241112,134000,602042039,1550,1551,1551,1550,3878
20241112,133900,596030207,1551,1551,1551,1551,0
20241112,133800,596030207,1551,1551,1551,1551,0
20241112,133700,596030207,1551,1552,1552,1551,330
20241112,133600,595518135,1552,1552,1552,1552,0
20241112,133500,595518135,1552,1555,1555,1552,2068
20241112,133400,592308084,1555,1555,1555,1555,0
20241112,133300,592308084,1555,1552,1555,1552,63
20241112,133200,592210303,1556,1556,1556,1556,7
20241112,133100,592199411,1552,1552,1552,1552,0
20241112,133000,592199411,1552,1554,1554,1552,449
20241112,132900,591502561,1557,1557,1557,1557,1
20241112,132800,591501004,1556,1557,1557,1556,2
20241112,132700,591497891,1552,1552,1552,1552,11
20241112,132600,591480819,1552,1552,1552,1552,91
20241112,132500,591339587,1551,1551,1551,1551,1
20241112,132400,591338036,1560,1560,1560,1560,1
20241112,132300,591336476,1549,1549,1549,1549,0
20241112,132200,591336476,1549,1550,1550,1549,3161
20241112,132100,586438952,1560,1550,1560,1550,218
20241112,132000,586100506,1548,1548,1548,1548,0
20241112,131900,586100506,1548,1558,1560,1548,7701
20241112,131800,574143354,1558,1559,1559,1558,259
20241112,131700,573739778,1559,1562,1562,1559,7202
20241112,131600,562499644,1563,1560,1563,1560,1003
20241112,131500,560932958,1563,1563,1563,1560,322
20241112,131400,560430418,1562,1562,1562,1562,0
20241112,131300,560430418,1562,1562,1562,1562,0
20241112,131200,560430418,1562,1563,1563,1562,1531
20241112,131100,558037617,1564,1567,1567,1564,2318
20241112,131000,554411755,1567,1567,1568,1563,2145
20241112,130900,551056937,1562,1575,1575,1562,12361
20241112,130800,531680193,1577,1582,1582,1575,11799
20241112,130700,513072439,1584,1584,1584,1584,0
20241112,130600,513072439,1584,1584,1584,1584,12
20241112,130500,513053431,1586,1586,1586,1586,10
20241112,130400,513037571,1583,1583,1583,1583,496
20241112,130300,512252403,1585,1585,1585,1585,983
20241112,130200,510694348,1585,1585,1585,1585,1000
20241112,130100,509109348,1583,1585,1585,1583,444
20241112,130000,508405808,1585,1585,1585,1585,0
20241112,125900,508405808,1585,1590,1590,1585,2
20241112,125800,508402633,1585,1585,1585,1585,955
20241112,125700,506888958,1590,1590,1590,1590,20
20241112,125600,506857158,1590,1589,1590,1589,297
20241112,125500,506384988,1590,1590,1590,1590,0
20241112,125400,506384988,1590,1590,1590,1590,0
20241112,125300,506384988,1590,1585,1590,1585,1107
20241112,125200,504630343,1585,1586,1586,1585,1591
20241112,125100,502108569,1586,1592,1592,1586,724
20241112,125000,500960293,1593,1588,1593,1588,208
20241112,124900,500629364,1589,1592,1592,1589,4080
20241112,124800,494138613,1595,1595,1595,1595,0
20241112,124700,494138613,1595,1592,1595,1592,166
20241112,124600,493873903,1597,1597,1597,1597,7
20241112,124500,493862724,1596,1594,1596,1594,343
20241112,124400,493315516,1594,1594,1594,1594,0
20241112,124300,493315516,1594,1594,1594,1594,390
20241112,124200,492693856,1594,1594,1594,1594,0
20241112,124100,492693856,1594,1597,1597,1594,2389
20241112,124000,488883687,1597,1598,1599,1597,2103
20241112,123900,485523076,1597,1597,1597,1597,1250
20241112,123800,483526826,1600,1601,1602,1600,1514
20241112,123700,481103424,1600,1599,1602,1599,3154
20241112,123600,476055084,1600,1600,1603,1596,32
20241112,123500,476003885,1600,1595,1604,1595,429
20241112,123400,475318715,1604,1599,1604,1594,37601
20241112,123300,415150864,1594,1592,1599,1592,10326
20241112,123200,398674685,1592,1590,1592,1590,7000
20241112,123100,387538116,1589,1587,1589,1583,7964
20241112,123000,374893650,1587,1587,1587,1587,0
20241112,122900,374893650,1587,1588,1588,1587,7875
20241112,122800,362395593,1590,1588,1590,1588,196
20241112,122700,362084121,1589,1589,1589,1589,500
20241112,122600,361289621,1589,1589,1589,1588,1435
20241112,122500,359009510,1589,1588,1589,1588,2228
20241112,122400,355470114,1588,1587,1588,1587,401
20241112,122300,354833726,1588,1585,1588,1585,2258
20241112,122200,351251528,1585,1582,1585,1581,3255
20241112,122100,346095852,1583,1582,1583,1582,154
20241112,122000,345852074,1583,1583,1583,1582,91
20241112,121900,345708022,1583,1583,1583,1583,509
20241112,121800,344902275,1583,1583,1583,1583,5
20241112,121700,344894360,1583,1583,1583,1583,459
20241112,121600,344167763,1583,1586,1586,1583,591
20241112,121500,343232170,1586,1584,1586,1584,50
20241112,121400,343152940,1582,1589,1589,1582,4003
20241112,121300,336792180,1589,1584,1589,1584,3602
20241112,121200,331079960,1582,1583,1583,1582,2803
20241112,121100,326643614,1580,1580,1580,1580,0
20241112,121000,326643614,1580,1582,1582,1580,518
20241112,120900,325824802,1582,1583,1583,1582,660
20241112,120800,324780132,1583,1582,1583,1582,2000
20241112,120700,321614142,1583,1580,1583,1580,1939
20241112,120600,318547090,1583,1583,1583,1583,0
20241112,120500,318547090,1583,1583,1583,1583,1
20241112,120400,318545507,1583,1583,1583,1583,0
20241112,120300,318545507,1583,1583,1583,1583,0
20241112,120200,318545507,1583,1583,1583,1583,0
20241112,120100,318545507,1583,1577,1583,1577,48
20241112,120000,318469723,1578,1578,1578,1578,20
20241112,115900,318438163,1578,1578,1578,1578,0
20241112,115800,318438163,1578,1580,1580,1578,409
20241112,115700,317792653,1580,1580,1580,1580,0
20241112,115600,317792653,1580,1580,1580,1580,1
20241112,115500,317791073,1584,1584,1584,1584,64
20241112,115400,317689697,1585,1585,1585,1585,0
20241112,115300,317689697,1585,1585,1585,1585,0
20241112,115200,317689697,1585,1589,1590,1585,243
20241112,115100,317303340,1584,1590,1590,1584,6
20241112,115000,317293830,1584,1590,1590,1584,963
20241112,114900,315768432,1584,1590,1590,1584,3206
20241112,114800,310687008,1590,1585,1590,1585,1320
20241112,114700,308589599,1585,1584,1585,1584,68
20241112,114600,308481877,1584,1584,1584,1584,0
20241112,114500,308481877,1584,1580,1584,1580,3178
20241112,114400,303455119,1580,1580,1580,1580,50
20241112,114300,303376119,1582,1582,1582,1582,320
20241112,114200,302869879,1580,1580,1580,1580,0
20241112,114100,302869879,1580,1578,1580,1578,61
20241112,114000,302773561,1573,1573,1573,1573,0
20241112,113900,302773561,1573,1573,1573,1573,500
20241112,113800,301987061,1573,1573,1573,1573,1010
20241112,113700,300398331,1573,1573,1573,1573,900
20241112,113600,298982631,1572,1572,1573,1572,1189
20241112,113500,297113205,1572,1572,1572,1572,0
20241112,113400,297113205,1572,1575,1575,1572,6200
20241112,113300,287362774,1579,1575,1579,1575,1014
20241112,113200,285765704,1575,1575,1575,1575,878
20241112,113100,284382854,1572,1572,1572,1572,0
20241112,113000,284382854,1572,1582,1582,1572,13974
20241112,112900,262405085,1590,1590,1590,1590,1
20241112,112800,262403495,1580,1582,1582,1580,1944
20241112,112700,259329717,1582,1582,1582,1582,5062
20241112,112600,251321633,1582,1582,1582,1582,640
20241112,112500,250309153,1594,1590,1595,1580,12283
20241112,112400,230743793,1591,1583,1591,1582,4882
20241112,112300,222996148,1585,1588,1592,1585,13081
20241112,112200,202220535,1588,1577,1588,1577,5603
20241112,112100,193352816,1577,1575,1577,1575,4529
20241112,112000,186214678,1575,1575,1575,1570,413
20241112,111900,185564678,1575,1569,1575,1569,231
20241112,111800,185202233,1569,1568,1569,1568,774
20241112,111700,183988327,1569,1568,1569,1568,142
20241112,111600,183765533,1569,1569,1569,1569,1
20241112,111500,183763964,1569,1575,1575,1569,820
20241112,111400,182477149,1570,1570,1570,1570,63
20241112,111300,182378239,1574,1571,1574,1571,1140
20241112,111200,180585496,1571,1571,1571,1571,697
20241112,111100,179490509,1571,1571,1571,1571,0
20241112,111000,179490509,1571,1570,1571,1570,358
20241112,110900,178928393,1571,1571,1571,1571,939
20241112,110800,177453224,1571,1571,1571,1571,0
20241112,110700,177453224,1571,1572,1572,1571,915
20241112,110600,176015359,1573,1573,1573,1573,688
20241112,110500,174933135,1574,1574,1574,1574,146
20241112,110400,174703331,1575,1575,1575,1575,1239
20241112,110300,172751906,1576,1576,1576,1576,634
20241112,110200,171752722,1576,1576,1576,1576,1053
20241112,110100,170093194,1574,1573,1575,1573,1293
20241112,110000,168056744,1575,1571,1575,1571,745
20241112,105900,166884509,1575,1575,1575,1575,202
20241112,105800,166566359,1575,1580,1580,1575,984
20241112,105700,165014059,1580,1570,1580,1570,3528
20241112,105600,159464977,1576,1576,1576,1576,0
20241112,105500,159464977,1576,1575,1576,1575,81
20241112,105400,159337351,1578,1578,1578,1578,3
20241112,105300,159332617,1578,1577,1578,1577,412
20241112,105200,158682892,1572,1573,1579,1572,1507
20241112,105100,156309687,1581,1573,1581,1573,539
20241112,105000,155461364,1573,1566,1573,1566,200
20241112,104900,155147674,1567,1567,1567,1567,1546
20241112,104800,152725092,1567,1585,1586,1567,2327
20241112,104700,149036980,1585,1562,1586,1562,8169
20241112,104600,136213419,1562,1560,1562,1560,307
20241112,104500,135733907,1560,1561,1561,1560,75
20241112,104400,135616847,1561,1561,1561,1561,200
20241112,104300,135304647,1564,1562,1564,1562,1006
20241112,104200,133731569,1561,1558,1561,1558,3105
20241112,104100,128884928,1555,1544,1555,1544,10062
20241112,104000,113295097,1544,1543,1544,1543,317
20241112,103900,112805965,1542,1542,1542,1542,102
20241112,103800,112648681,1542,1542,1542,1542,0
20241112,103700,112648681,1542,1542,1542,1542,1929
20241112,103600,109674163,1542,1542,1542,1542,1400
20241112,103500,107515363,1542,1542,1542,1542,0
20241112,103400,107515363,1542,1542,1542,1542,1
20241112,103300,107513821,1541,1541,1541,1541,609
20241112,103200,106575352,1542,1542,1542,1542,0
20241112,103100,106575352,1542,1542,1542,1542,0
20241112,103000,106575352,1542,1542,1542,1542,0
20241112,102900,106575352,1542,1542,1542,1542,14
20241112,102800,106553764,1542,1542,1542,1542,1
20241112,102700,106552222,1536,1536,1536,1536,12
20241112,102600,106533790,1542,1542,1542,1536,52
20241112,102500,106453612,1542,1542,1542,1542,0
20241112,102400,106453612,1542,1542,1542,1542,0
20241112,102300,106453612,1542,1542,1542,1542,7
20241112,102200,106442818,1542,1542,1542,1534,75
20241112,102100,106327688,1534,1534,1534,1534,30
20241112,102000,106281668,1542,1542,1542,1542,1
20241112,101900,106280126,1533,1538,1538,1533,3909
20241112,101800,100275003,1537,1537,1537,1537,50
20241112,101700,100198153,1541,1541,1541,1541,0
20241112,101600,100198153,1541,1538,1541,1537,793
20241112,101500,98978578,1542,1542,1542,1542,2
20241112,101400,98975494,1538,1538,1538,1538,65
20241112,101300,98875524,1542,1538,1542,1538,675
20241112,101200,97837366,1542,1542,1542,1542,1
20241112,101100,97835824,1537,1537,1537,1537,0
20241112,101000,97835824,1537,1537,1537,1537,0
20241112,100900,97835824,1537,1542,1542,1537,254
20241112,100800,97445414,1538,1539,1542,1538,1034
20241112,100700,95854184,1542,1542,1542,1539,66
20241112,100600,95752592,1543,1543,1543,1543,0
20241112,100500,95752592,1543,1543,1543,1543,1
20241112,100400,95751049,1540,1543,1543,1540,201
20241112,100300,95441506,1540,1540,1540,1540,0
20241112,100200,95441506,1540,1540,1540,1540,0
20241112,100100,95441506,1540,1540,1540,1540,13
20241112,100000,95421486,1543,1543,1543,1543,648
20241112,095900,94421622,1543,1543,1543,1543,0
20241112,095800,94421622,1543,1543,1543,1543,0
20241112,095700,94421622,1543,1543,1543,1543,0
20241112,095600,94421622,1543,1543,1543,1543,0
20241112,095500,94421622,1543,1543,1543,1543,351
20241112,095400,93880029,1537,1537,1537,1537,2000
20241112,095300,90806029,1543,1543,1543,1543,0
20241112,095200,90806029,1543,1543,1543,1543,2
20241112,095100,90802943,1543,1543,1543,1543,0
20241112,095000,90802943,1543,1543,1543,1543,0
20241112,094900,90802943,1543,1540,1543,1540,101
20241112,094800,90647400,1543,1538,1543,1538,101
20241112,094700,90492057,1538,1543,1543,1538,102
20241112,094600,90335171,1537,1537,1537,1537,65
20241112,094500,90235266,1543,1543,1543,1543,0
20241112,094400,90235266,1543,1543,1543,1543,1050
20241112,094300,88615116,1543,1543,1543,1543,24
20241112,094200,88578084,1543,1543,1543,1543,24
20241112,094100,88541052,1543,1542,1543,1542,636
20241112,094000,87559819,1542,1542,1542,1542,0
20241112,093900,87559819,1542,1536,1542,1536,495
20241112,093800,86799493,1543,1539,1543,1536,251
20241112,093700,86413566,1543,1540,1543,1539,837
20241112,093600,85125413,1544,1542,1544,1541,11
20241112,093500,85108455,1544,1544,1544,1544,24
20241112,093400,85071399,1539,1539,1539,1539,41
20241112,093300,85008300,1544,1544,1544,1544,1
20241112,093200,85006756,1535,1535,1535,1535,65
20241112,093100,84906981,1545,1545,1545,1545,0
20241112,093000,84906981,1545,1545,1545,1545,0
20241112,092900,84906981,1545,1545,1545,1544,31
20241112,092800,84859096,1545,1545,1545,1545,1
20241112,092700,84857551,1544,1542,1544,1540,51
20241112,092600,84778967,1544,1540,1544,1540,3412
20241112,092500,79524479,1540,1533,1540,1533,2
20241112,092400,79521406,1540,1541,1541,1533,1713
20241112,092300,76893483,1545,1540,1545,1540,115
20241112,092200,76716378,1540,1532,1540,1532,1515
20241112,092100,74395314,1532,1533,1533,1532,151
20241112,092000,74163961,1533,1533,1533,1533,713
20241112,091900,73070932,1533,1536,1536,1533,1263
20241112,091800,71131045,1533,1533,1533,1533,0
20241112,091700,71131045,1533,1533,1533,1533,1077
20241112,091600,69480004,1533,1533,1533,1533,250
20241112,091500,69096754,1533,1533,1533,1533,12063
20241112,091400,50604175,1538,1538,1538,1538,0
20241112,091300,50604175,1538,1538,1538,1538,100
20241112,091200,50450375,1539,1538,1539,1533,9654
20241112,091100,35648828,1538,1541,1541,1538,1590
20241112,091000,33200308,1541,1546,1557,1541,7259
20241112,090900,21991327,1546,1549,1549,1546,2765
20241112,090800,17714560,1560,1560,1560,1560,205
20241112,090700,17394760,1560,1550,1561,1548,5389
20241112,090600,9011946,1561,1560,1561,1560,2640
20241112,090500,4892046,1561,1561,1561,1550,1920
20241112,090400,1897796,1561,1561,1561,1549,90
20241112,090300,1757553,1561,1559,1561,1559,204
20241112,090200,1439511,1555,1559,1559,1555,2
20241112,090100,1436397,1543,1550,1550,1543,207
20241112,090000,1116961,1560,1560,1561,1560,716