stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241114,194900,515090744,1535,1535,1535,1535,2090
20241114,194800,515090744,1535,1535,1535,1535,0
20241114,194700,515090744,1535,1535,1535,1535,0
20241114,194600,515090744,1535,1535,1535,1535,0
20241114,194500,515090744,1535,1535,1535,1535,0
20241114,194400,515090744,1535,1535,1535,1535,0
20241114,194300,515090744,1535,1535,1535,1535,0
20241114,194200,515090744,1535,1535,1535,1535,0
20241114,194100,515090744,1535,1535,1535,1535,0
20241114,194000,515090744,1535,1535,1535,1535,0
20241114,193900,515090744,1535,1535,1535,1535,0
20241114,193800,515090744,1535,1535,1535,1535,0
20241114,193700,515090744,1535,1535,1535,1535,0
20241114,193600,515090744,1535,1535,1535,1535,0
20241114,193500,515090744,1535,1535,1535,1535,0
20241114,193400,515090744,1535,1535,1535,1535,0
20241114,193300,515090744,1535,1535,1535,1535,0
20241114,193200,515090744,1535,1535,1535,1535,0
20241114,193100,515090744,1535,1535,1535,1535,0
20241114,193000,515090744,1535,1535,1535,1535,0
20241114,192900,515090744,1535,1535,1535,1535,0
20241114,192800,515090744,1535,1535,1535,1535,0
20241114,192700,515090744,1535,1535,1535,1535,0
20241114,192600,515090744,1535,1535,1535,1535,0
20241114,192500,515090744,1535,1535,1535,1535,0
20241114,192400,515090744,1535,1535,1535,1535,0
20241114,192300,515090744,1535,1535,1535,1535,0
20241114,192200,515090744,1535,1535,1535,1535,0
20241114,192100,515090744,1535,1535,1535,1535,0
20241114,192000,515090744,1535,1535,1535,1535,0
20241114,191900,515090744,1535,1535,1535,1535,2090
20241114,191800,515090744,1535,1535,1535,1535,0
20241114,191700,515090744,1535,1535,1535,1535,0
20241114,191600,515090744,1535,1535,1535,1535,0
20241114,191500,515090744,1535,1535,1535,1535,0
20241114,191400,515090744,1535,1535,1535,1535,0
20241114,191300,515090744,1535,1535,1535,1535,0
20241114,191200,515090744,1535,1535,1535,1535,0
20241114,191100,515090744,1535,1535,1535,1535,0
20241114,191000,515090744,1535,1535,1535,1535,0
20241114,190900,515090744,1535,1535,1535,1535,0
20241114,190800,515090744,1535,1535,1535,1535,0
20241114,190700,515090744,1535,1535,1535,1535,0
20241114,190600,515090744,1535,1535,1535,1535,0
20241114,190500,515090744,1535,1535,1535,1535,0
20241114,190400,515090744,1535,1535,1535,1535,0
20241114,190300,515090744,1535,1535,1535,1535,0
20241114,190200,515090744,1535,1535,1535,1535,0
20241114,190100,515090744,1535,1535,1535,1535,0
20241114,190000,515090744,1535,1535,1535,1535,0
20241114,185900,515090744,1535,1535,1535,1535,0
20241114,185800,515090744,1535,1535,1535,1535,0
20241114,185700,515090744,1535,1535,1535,1535,0
20241114,185600,515090744,1535,1535,1535,1535,0
20241114,185500,515090744,1535,1535,1535,1535,0
20241114,185400,515090744,1535,1535,1535,1535,0
20241114,185300,515090744,1535,1535,1535,1535,0
20241114,185200,515090744,1535,1535,1535,1535,0
20241114,185100,515090744,1535,1535,1535,1535,0
20241114,185000,515090744,1535,1535,1535,1535,0
20241114,184900,515090744,1535,1535,1535,1535,2090
20241114,184800,515090744,1535,1535,1535,1535,0
20241114,184700,515090744,1535,1535,1535,1535,0
20241114,184600,515090744,1535,1535,1535,1535,0
20241114,184500,515090744,1535,1535,1535,1535,0
20241114,184400,515090744,1535,1535,1535,1535,0
20241114,184300,515090744,1535,1535,1535,1535,0
20241114,184200,515090744,1535,1535,1535,1535,0
20241114,184100,515090744,1535,1535,1535,1535,0
20241114,184000,515090744,1535,1535,1535,1535,0
20241114,183900,515090744,1535,1535,1535,1535,0
20241114,183800,515090744,1535,1535,1535,1535,0
20241114,183700,515090744,1535,1535,1535,1535,0
20241114,183600,515090744,1535,1535,1535,1535,0
20241114,183500,515090744,1535,1535,1535,1535,0
20241114,183400,515090744,1535,1535,1535,1535,0
20241114,183300,515090744,1535,1535,1535,1535,0
20241114,183200,515090744,1535,1535,1535,1535,0
20241114,183100,515090744,1535,1535,1535,1535,0
20241114,183000,515090744,1535,1535,1535,1535,0
20241114,182900,515090744,1535,1535,1535,1535,0
20241114,182800,515090744,1535,1535,1535,1535,0
20241114,182700,515090744,1535,1535,1535,1535,0
20241114,182600,515090744,1535,1535,1535,1535,0
20241114,182500,515090744,1535,1535,1535,1535,0
20241114,182400,515090744,1535,1535,1535,1535,0
20241114,182300,515090744,1535,1535,1535,1535,0
20241114,182200,515090744,1535,1535,1535,1535,0
20241114,182100,515090744,1535,1535,1535,1535,0
20241114,182000,515090744,1535,1535,1535,1535,0
20241114,181900,515090744,1535,1535,1535,1535,2090
20241114,181800,515090744,1535,1535,1535,1535,0
20241114,181700,515090744,1535,1535,1535,1535,0
20241114,181600,515090744,1535,1535,1535,1535,0
20241114,181500,515090744,1535,1535,1535,1535,0
20241114,181400,515090744,1535,1535,1535,1535,0
20241114,181300,515090744,1535,1535,1535,1535,0
20241114,181200,515090744,1535,1535,1535,1535,0
20241114,181100,515090744,1535,1535,1535,1535,0
20241114,181000,515090744,1535,1535,1535,1535,0
20241114,180900,515090744,1535,1535,1535,1535,0
20241114,180800,515090744,1535,1535,1535,1535,0
20241114,180700,515090744,1535,1535,1535,1535,0
20241114,180600,515090744,1535,1535,1535,1535,0
20241114,180500,515090744,1535,1535,1535,1535,0
20241114,180400,515090744,1535,1535,1535,1535,0
20241114,180300,515090744,1535,1535,1535,1535,0
20241114,180200,515090744,1535,1535,1535,1535,0
20241114,180100,515090744,1535,1535,1535,1535,0
20241114,180000,515090744,1535,1535,1535,1535,0
20241114,175900,515090744,1535,1535,1535,1535,0
20241114,175800,515090744,1535,1535,1535,1535,0
20241114,175700,515090744,1535,1535,1535,1535,0
20241114,175600,515090744,1535,1535,1535,1535,0
20241114,175500,515090744,1535,1535,1535,1535,0
20241114,175400,515090744,1535,1535,1535,1535,0
20241114,175300,515090744,1535,1535,1535,1535,0
20241114,175200,515090744,1535,1535,1535,1535,0
20241114,175100,515090744,1535,1535,1535,1535,0
20241114,175000,515090744,1535,1535,1535,1535,0
20241114,174900,515090744,1535,1535,1535,1535,2090
20241114,174800,515090744,1535,1535,1535,1535,0
20241114,174700,515090744,1535,1535,1535,1535,0
20241114,174600,515090744,1535,1535,1535,1535,0
20241114,174500,515090744,1535,1535,1535,1535,0
20241114,174400,515090744,1535,1535,1535,1535,0
20241114,174300,515090744,1535,1535,1535,1535,0
20241114,174200,515090744,1535,1535,1535,1535,0
20241114,174100,515090744,1535,1535,1535,1535,0
20241114,174000,515090744,1535,1535,1535,1535,0
20241114,173900,515090744,1535,1535,1535,1535,0
20241114,173800,515090744,1535,1535,1535,1535,0
20241114,173700,515090744,1535,1535,1535,1535,0
20241114,173600,515090744,1535,1535,1535,1535,0
20241114,173500,515090744,1535,1535,1535,1535,0
20241114,173400,515090744,1535,1535,1535,1535,0
20241114,173300,515090744,1535,1535,1535,1535,0
20241114,173200,515090744,1535,1535,1535,1535,0
20241114,173100,515090744,1535,1535,1535,1535,0
20241114,173000,515090744,1535,1535,1535,1535,0
20241114,172900,515090744,1535,1535,1535,1535,0
20241114,172800,515090744,1535,1535,1535,1535,0
20241114,172700,515090744,1535,1535,1535,1535,0
20241114,172600,515090744,1535,1535,1535,1535,0
20241114,172500,515090744,1535,1535,1535,1535,0
20241114,172400,515090744,1535,1535,1535,1535,0
20241114,172300,515090744,1535,1535,1535,1535,0
20241114,172200,515090744,1535,1535,1535,1535,0
20241114,172100,515090744,1535,1535,1535,1535,0
20241114,172000,515090744,1535,1535,1535,1535,0
20241114,171900,515090744,1535,1535,1535,1535,2090
20241114,171800,515090744,1535,1535,1535,1535,0
20241114,171700,515090744,1535,1535,1535,1535,0
20241114,171600,515090744,1535,1535,1535,1535,0
20241114,171500,515090744,1535,1535,1535,1535,0
20241114,171400,515090744,1535,1535,1535,1535,0
20241114,171300,515090744,1535,1535,1535,1535,0
20241114,171200,515090744,1535,1535,1535,1535,0
20241114,171100,515090744,1535,1535,1535,1535,0
20241114,171000,515090744,1535,1535,1535,1535,0
20241114,170900,515090744,1535,1535,1535,1535,0
20241114,170800,515090744,1535,1535,1535,1535,0
20241114,170700,515090744,1535,1535,1535,1535,0
20241114,170600,515090744,1535,1535,1535,1535,0
20241114,170500,515090744,1535,1535,1535,1535,0
20241114,170400,515090744,1535,1535,1535,1535,0
20241114,170300,515090744,1535,1535,1535,1535,0
20241114,170200,515090744,1535,1535,1535,1535,0
20241114,170100,515090744,1535,1535,1535,1535,0
20241114,170000,515090744,1535,1535,1535,1535,0
20241114,165900,515090744,1535,1535,1535,1535,0
20241114,165800,515090744,1535,1535,1535,1535,0
20241114,165700,515090744,1535,1535,1535,1535,0
20241114,165600,515090744,1535,1535,1535,1535,0
20241114,165500,515090744,1535,1535,1535,1535,0
20241114,165400,515090744,1535,1535,1535,1535,0
20241114,165300,515090744,1535,1535,1535,1535,0
20241114,165200,515090744,1535,1535,1535,1535,0
20241114,165100,515090744,1535,1535,1535,1535,0
20241114,165000,515090744,1535,1535,1535,1535,0
20241114,164900,515090744,1535,1535,1535,1535,2090
20241114,164800,515090744,1535,1535,1535,1535,0
20241114,164700,515090744,1535,1535,1535,1535,0
20241114,164600,515090744,1535,1535,1535,1535,0
20241114,164500,515090744,1535,1535,1535,1535,0
20241114,164400,515090744,1535,1535,1535,1535,0
20241114,164300,515090744,1535,1535,1535,1535,0
20241114,164200,515090744,1535,1535,1535,1535,0
20241114,164100,515090744,1535,1535,1535,1535,0
20241114,164000,515090744,1535,1535,1535,1535,0
20241114,163900,515090744,1535,1535,1535,1535,0
20241114,163800,515090744,1535,1535,1535,1535,0
20241114,163700,515090744,1535,1535,1535,1535,0
20241114,163600,515090744,1535,1535,1535,1535,0
20241114,163500,515090744,1535,1535,1535,1535,0
20241114,163400,515090744,1535,1535,1535,1535,0
20241114,163300,515090744,1535,1535,1535,1535,0
20241114,163200,515090744,1535,1535,1535,1535,0
20241114,163100,515090744,1535,1535,1535,1535,0
20241114,163000,515090744,1535,1535,1535,1535,2090
20241114,162900,511882594,1535,1535,1535,1535,0
20241114,162800,511882594,1535,1535,1535,1535,0
20241114,162700,511882594,1535,1535,1535,1535,0
20241114,162600,511882594,1535,1535,1535,1535,0
20241114,162500,511882594,1535,1535,1535,1535,0
20241114,162400,511882594,1535,1535,1535,1535,0
20241114,162300,511882594,1535,1535,1535,1535,0
20241114,162200,511882594,1535,1535,1535,1535,0
20241114,162100,511882594,1535,1535,1535,1535,0
20241114,162000,511882594,1535,1535,1535,1535,0
20241114,161900,511882594,1535,1534,1535,1530,1094
20241114,161800,510204783,1534,1530,1534,1530,45
20241114,161700,510135929,1536,1536,1536,1536,0
20241114,161600,510135929,1536,1530,1536,1530,69
20241114,161500,510030347,1537,1537,1537,1537,0
20241114,161400,510030347,1537,1532,1537,1528,6901
20241114,161300,499470196,1537,1532,1537,1532,110
20241114,161200,499301630,1537,1536,1537,1531,11
20241114,161100,499284751,1537,1537,1537,1537,0
20241114,161000,499284751,1537,1530,1538,1530,172
20241114,160900,499021576,1538,1538,1538,1530,28
20241114,160800,498978544,1530,1530,1538,1530,549
20241114,160700,498134807,1530,1530,1530,1530,0
20241114,160600,498134807,1530,1530,1530,1530,1035
20241114,160500,496551257,1538,1532,1538,1530,2001
20241114,160400,493489402,1538,1538,1538,1538,100
20241114,160300,493335602,1538,1538,1538,1538,0
20241114,160200,493335602,1538,1538,1538,1538,0
20241114,160100,493335602,1538,1538,1538,1538,101
20241114,160000,493180264,1537,1537,1537,1537,301
20241114,155900,492717627,1533,1533,1533,1533,0
20241114,155800,492717627,1533,1532,1533,1532,1344
20241114,155700,490658275,1533,1533,1533,1533,97
20241114,155600,490509574,1533,1536,1536,1533,4070
20241114,155500,484269969,1535,1535,1535,1535,0
20241114,155400,484269969,1535,1535,1535,1535,0
20241114,155300,484269969,1535,1535,1535,1535,0
20241114,155200,484269969,1535,1535,1535,1535,100
20241114,155100,484116469,1533,1533,1533,1533,0
20241114,155000,484116469,1533,1533,1533,1533,0
20241114,154900,484116469,1533,1533,1533,1533,0
20241114,154800,484116469,1533,1533,1533,1533,0
20241114,154700,484116469,1533,1534,1534,1533,152
20241114,154600,483883452,1537,1537,1537,1537,0
20241114,154500,483883452,1537,1537,1537,1537,0
20241114,154400,483883452,1537,1537,1537,1537,0
20241114,154300,483883452,1537,1537,1537,1537,0
20241114,154200,483883452,1537,1537,1537,1537,0
20241114,154100,483883452,1537,1537,1537,1537,0
20241114,154000,483883452,1537,1537,1537,1537,5
20241114,153900,483875767,1530,1530,1537,1530,6
20241114,153800,483866580,1537,1537,1537,1537,0
20241114,153700,483866580,1537,1537,1537,1537,0
20241114,153600,483866580,1537,1537,1537,1537,30
20241114,153500,483820470,1537,1537,1537,1537,0
20241114,153400,483820470,1537,1537,1537,1537,1
20241114,153300,483818933,1535,1535,1535,1535,0
20241114,153200,483818933,1535,1535,1535,1535,1
20241114,153100,483817398,1529,1529,1529,1529,0
20241114,153000,483817398,1529,1535,1535,1529,300
20241114,152900,483357495,1537,1529,1537,1529,12
20241114,152800,483339131,1537,1537,1537,1529,101
20241114,152700,483184653,1529,1529,1529,1529,0
20241114,152600,483184653,1529,1537,1537,1529,506
20241114,152500,482409959,1538,1538,1538,1538,0
20241114,152400,482409959,1538,1538,1538,1538,7
20241114,152300,482399193,1538,1538,1538,1538,0
20241114,152200,482399193,1538,1530,1538,1530,4314
20241114,152100,475795573,1530,1532,1532,1530,800
20241114,152000,474570561,1540,1532,1540,1532,179
20241114,151900,474296325,1532,1542,1542,1531,3873
20241114,151800,468357080,1542,1536,1542,1536,1003
20241114,151700,466816454,1536,1536,1536,1536,1604
20241114,151600,464352710,1543,1536,1543,1536,1740
20241114,151500,461680063,1536,1536,1536,1536,0
20241114,151400,461680063,1536,1537,1537,1536,1000
20241114,151300,460143856,1537,1537,1537,1537,937
20241114,151200,458703687,1537,1540,1540,1537,3104
20241114,151100,453929219,1543,1543,1543,1543,157
20241114,151000,453686968,1543,1543,1543,1543,493
20241114,150900,452926269,1540,1543,1543,1540,2930
20241114,150800,448406863,1543,1543,1543,1543,1200
20241114,150700,446555263,1543,1543,1543,1543,325
20241114,150600,446053788,1543,1543,1543,1543,1
20241114,150500,446052245,1554,1554,1554,1554,1
20241114,150400,446050691,1555,1555,1555,1555,0
20241114,150300,446050691,1555,1555,1555,1555,0
20241114,150200,446050691,1555,1555,1555,1555,1
20241114,150100,446049136,1544,1544,1544,1544,1000
20241114,150000,444505136,1544,1544,1544,1544,809
20241114,145900,443256040,1545,1545,1545,1545,400
20241114,145800,442638040,1543,1543,1543,1543,0
20241114,145700,442638040,1543,1548,1548,1543,4893
20241114,145600,435083751,1555,1549,1555,1548,80
20241114,145500,434959821,1549,1550,1550,1549,5301
20241114,145400,426747964,1550,1550,1550,1550,93
20241114,145300,426603814,1558,1558,1558,1558,1
20241114,145200,426602256,1550,1550,1550,1550,0
20241114,145100,426602256,1550,1551,1551,1550,2140
20241114,145000,423284832,1551,1551,1551,1551,609
20241114,144900,422340273,1561,1561,1561,1561,0
20241114,144800,422340273,1561,1561,1561,1561,0
20241114,144700,422340273,1561,1561,1561,1561,1
20241114,144600,422338712,1551,1552,1552,1551,775
20241114,144500,421136596,1566,1566,1566,1566,7
20241114,144400,421125634,1551,1552,1552,1551,1539
20241114,144300,418737191,1551,1555,1555,1551,639
20241114,144200,417745603,1555,1560,1560,1555,3160
20241114,144100,412828071,1560,1561,1561,1560,1315
20241114,144000,410776648,1569,1569,1569,1569,0
20241114,143900,410776648,1569,1569,1569,1569,1
20241114,143800,410775079,1569,1569,1569,1569,1
20241114,143700,410773510,1562,1562,1562,1562,0
20241114,143600,410773510,1562,1561,1563,1561,1407
20241114,143500,408577153,1561,1564,1564,1561,1089
20241114,143400,406876310,1564,1565,1565,1563,1457
20241114,143300,404597557,1564,1564,1564,1564,106
20241114,143200,404431773,1564,1565,1565,1564,312
20241114,143100,403943504,1565,1565,1565,1565,2
20241114,143000,403940374,1564,1565,1565,1563,1050
20241114,142900,402297821,1565,1567,1577,1565,1245
20241114,142800,400349113,1567,1574,1580,1566,4641
20241114,142700,393062578,1574,1577,1580,1573,7564
20241114,142600,381150940,1577,1580,1582,1577,1036
20241114,142500,379515537,1581,1581,1582,1581,1151
20241114,142400,377695801,1581,1583,1584,1581,276
20241114,142300,377258933,1583,1580,1584,1580,1136
20241114,142200,375461919,1580,1582,1583,1576,7679
20241114,142100,363341088,1581,1580,1584,1580,17
20241114,142000,363314215,1584,1584,1584,1580,1277
20241114,141900,361296257,1584,1580,1584,1579,3545
20241114,141800,355695634,1584,1581,1584,1579,4976
20241114,141700,347834073,1580,1583,1583,1580,7818
20241114,141600,335480019,1583,1582,1584,1582,548
20241114,141500,334613032,1583,1584,1585,1582,3852
20241114,141400,328511286,1582,1582,1584,1582,1768
20241114,141300,325710942,1583,1582,1583,1581,2963
20241114,141200,321020709,1582,1582,1582,1582,8
20241114,141100,321008053,1584,1580,1584,1580,1008
20241114,141000,319415405,1585,1577,1585,1575,1744
20241114,140900,316667226,1577,1577,1577,1577,93
20241114,140800,316520565,1577,1574,1577,1574,297
20241114,140700,316052211,1574,1581,1581,1574,549
20241114,140600,315186731,1586,1580,1586,1580,2900
20241114,140500,310601570,1577,1581,1581,1577,318
20241114,140400,310099101,1581,1572,1581,1572,10637
20241114,140300,293352860,1572,1576,1576,1572,14599
20241114,140200,270402673,1576,1581,1581,1576,516
20241114,140100,269589292,1581,1572,1588,1572,16267
20241114,140000,243887449,1571,1572,1572,1571,13
20241114,135900,243867018,1573,1574,1574,1573,69
20241114,135800,243758470,1574,1574,1575,1566,1929
20241114,135700,240722231,1566,1574,1574,1566,3921
20241114,135600,234571600,1574,1572,1576,1570,824
20241114,135500,233274492,1572,1565,1572,1564,4229
20241114,135400,226656647,1565,1575,1575,1564,3868
20241114,135300,220592688,1579,1570,1580,1570,3235
20241114,135200,215484303,1567,1577,1584,1567,12337
20241114,135100,195993386,1577,1574,1577,1563,6322
20241114,135000,186033853,1563,1571,1575,1562,12924
20241114,134900,165709813,1571,1566,1574,1556,12947
20241114,134800,145401899,1566,1566,1569,1548,7351
20241114,134700,133900772,1567,1558,1570,1558,5245
20241114,134600,125688737,1560,1553,1560,1553,2461
20241114,134500,121854989,1550,1548,1553,1548,1413
20241114,134400,119664885,1548,1548,1548,1548,32
20241114,134300,119615349,1544,1547,1548,1544,201
20241114,134200,119304760,1547,1547,1547,1547,570
20241114,134100,118422970,1547,1547,1547,1547,0
20241114,134000,118422970,1547,1545,1547,1545,3001
20241114,133900,113785548,1545,1543,1545,1543,1893
20241114,133800,110862336,1543,1540,1543,1540,94
20241114,133700,110717573,1542,1540,1542,1540,4278
20241114,133600,104127886,1540,1537,1540,1537,2201
20241114,133500,100740497,1535,1537,1537,1535,103
20241114,133400,100582372,1537,1537,1537,1537,10
20241114,133300,100567002,1538,1538,1538,1538,0
20241114,133200,100567002,1538,1537,1538,1537,6
20241114,133100,100557779,1537,1537,1537,1537,0
20241114,133000,100557779,1537,1537,1537,1537,0
20241114,132900,100557779,1537,1537,1537,1537,1978
20241114,132800,97517593,1537,1537,1537,1537,0
20241114,132700,97517593,1537,1532,1537,1526,250
20241114,132600,97135543,1538,1538,1538,1533,136
20241114,132500,96926380,1532,1532,1532,1532,77
20241114,132400,96808416,1538,1538,1538,1538,0
20241114,132300,96808416,1538,1538,1538,1538,405
20241114,132200,96185526,1540,1540,1540,1540,0
20241114,132100,96185526,1540,1539,1540,1539,601
20241114,132000,95260026,1540,1535,1540,1522,530
20241114,131900,94444067,1541,1532,1541,1532,2360
20241114,131800,90812959,1532,1518,1532,1518,1985
20241114,131700,87781202,1517,1517,1517,1517,0
20241114,131600,87781202,1517,1517,1517,1517,0
20241114,131500,87781202,1517,1517,1517,1517,347
20241114,131400,87254803,1517,1512,1517,1512,46
20241114,131300,87185246,1517,1517,1517,1517,0
20241114,131200,87185246,1517,1517,1517,1517,1
20241114,131100,87183729,1518,1518,1518,1518,0
20241114,131000,87183729,1518,1518,1518,1518,0
20241114,130900,87183729,1518,1518,1518,1518,0
20241114,130800,87183729,1518,1518,1518,1518,0
20241114,130700,87183729,1518,1512,1518,1512,61
20241114,130600,87091491,1513,1513,1513,1513,390
20241114,130500,86501421,1512,1512,1512,1512,0
20241114,130400,86501421,1512,1512,1512,1512,0
20241114,130300,86501421,1512,1512,1512,1512,0
20241114,130200,86501421,1512,1512,1512,1512,0
20241114,130100,86501421,1512,1512,1512,1512,0
20241114,130000,86501421,1512,1512,1512,1512,1
20241114,125900,86499909,1512,1512,1512,1512,0
20241114,125800,86499909,1512,1512,1512,1512,170
20241114,125700,86242869,1521,1521,1521,1521,0
20241114,125600,86242869,1521,1521,1521,1521,6
20241114,125500,86233743,1521,1521,1521,1521,0
20241114,125400,86233743,1521,1521,1521,1521,0
20241114,125300,86233743,1521,1519,1521,1519,20
20241114,125200,86203361,1512,1512,1512,1512,0
20241114,125100,86203361,1512,1512,1512,1512,0
20241114,125000,86203361,1512,1512,1512,1512,42
20241114,124900,86139857,1522,1522,1522,1522,0
20241114,124800,86139857,1522,1522,1522,1522,0
20241114,124700,86139857,1522,1522,1522,1522,0
20241114,124600,86139857,1522,1522,1522,1522,1
20241114,124500,86138335,1511,1511,1511,1511,0
20241114,124400,86138335,1511,1511,1511,1511,0
20241114,124300,86138335,1511,1511,1511,1511,0
20241114,124200,86138335,1511,1511,1511,1511,0
20241114,124100,86138335,1511,1522,1522,1511,422
20241114,124000,85500638,1511,1511,1511,1511,0
20241114,123900,85500638,1511,1511,1511,1511,246
20241114,123800,85128932,1524,1524,1524,1524,0
20241114,123700,85128932,1524,1524,1524,1524,0
20241114,123600,85128932,1524,1524,1524,1524,0
20241114,123500,85128932,1524,1524,1524,1524,0
20241114,123400,85128932,1524,1524,1524,1524,0
20241114,123300,85128932,1524,1524,1524,1524,0
20241114,123200,85128932,1524,1524,1524,1524,0
20241114,123100,85128932,1524,1524,1524,1524,0
20241114,123000,85128932,1524,1524,1524,1524,0
20241114,122900,85128932,1524,1524,1524,1524,0
20241114,122800,85128932,1524,1524,1524,1524,0
20241114,122700,85128932,1524,1524,1524,1524,0
20241114,122600,85128932,1524,1522,1524,1522,1700
20241114,122500,82538323,1523,1523,1523,1523,0
20241114,122400,82538323,1523,1522,1523,1522,2017
20241114,122300,79466494,1510,1514,1514,1510,5005
20241114,122200,71899648,1524,1523,1524,1523,1550
20241114,122100,69537475,1524,1524,1524,1524,0
20241114,122000,69537475,1524,1524,1524,1524,1
20241114,121900,69535951,1515,1515,1515,1515,0
20241114,121800,69535951,1515,1515,1515,1515,0
20241114,121700,69535951,1515,1516,1516,1515,2500
20241114,121600,65748424,1534,1534,1534,1534,0
20241114,121500,65748424,1534,1534,1534,1534,0
20241114,121400,65748424,1534,1534,1534,1534,0
20241114,121300,65748424,1534,1534,1534,1534,0
20241114,121200,65748424,1534,1524,1534,1524,40
20241114,121100,65687341,1524,1524,1524,1524,0
20241114,121000,65687341,1524,1524,1524,1524,1
20241114,120900,65685817,1521,1521,1521,1521,2068
20241114,120800,62540389,1524,1524,1524,1524,0
20241114,120700,62540389,1524,1524,1524,1524,0
20241114,120600,62540389,1524,1524,1524,1524,0
20241114,120500,62540389,1524,1524,1524,1524,0
20241114,120400,62540389,1524,1524,1524,1524,1
20241114,120300,62538865,1517,1516,1517,1516,902
20241114,120200,61171203,1510,1510,1510,1510,0
20241114,120100,61171203,1510,1510,1510,1510,0
20241114,120000,61171203,1510,1510,1510,1510,0
20241114,115900,61171203,1510,1510,1510,1510,3
20241114,115800,61166673,1510,1510,1510,1510,0
20241114,115700,61166673,1510,1510,1510,1510,500
20241114,115600,60411673,1510,1510,1510,1510,0
20241114,115500,60411673,1510,1510,1510,1510,0
20241114,115400,60411673,1510,1510,1510,1510,0
20241114,115300,60411673,1510,1510,1510,1510,1
20241114,115200,60410163,1517,1517,1517,1517,0
20241114,115100,60410163,1517,1510,1517,1510,15
20241114,115000,60387506,1510,1519,1519,1510,536
20241114,114900,59577476,1519,1513,1520,1513,803
20241114,114800,58362517,1521,1521,1521,1521,50
20241114,114700,58286467,1523,1523,1523,1523,0
20241114,114600,58286467,1523,1514,1523,1514,1044
20241114,114500,56705770,1515,1515,1515,1515,1851
20241114,114400,53901505,1519,1519,1519,1519,210
20241114,114300,53582515,1529,1529,1529,1529,0
20241114,114200,53582515,1529,1529,1529,1529,0
20241114,114100,53582515,1529,1519,1529,1519,120
20241114,114000,53399935,1519,1519,1519,1519,10
20241114,113900,53384745,1520,1520,1520,1520,0
20241114,113800,53384745,1520,1520,1520,1520,1
20241114,113700,53383225,1520,1520,1520,1520,163
20241114,113600,53135465,1520,1519,1520,1519,70
20241114,113500,53029085,1520,1514,1520,1513,174
20241114,113400,52765792,1521,1521,1521,1521,1
20241114,113300,52764271,1510,1510,1510,1510,30
20241114,113200,52718971,1510,1511,1511,1510,1771
20241114,113100,50044581,1511,1511,1511,1511,0
20241114,113000,50044581,1511,1511,1511,1511,0
20241114,112900,50044581,1511,1511,1511,1511,0
20241114,112800,50044581,1511,1519,1521,1510,857
20241114,112700,48744295,1520,1521,1521,1520,25
20241114,112600,48706285,1524,1524,1524,1524,15
20241114,112500,48683425,1522,1527,1527,1522,3042
20241114,112400,44048779,1526,1526,1533,1526,67
20241114,112300,43946439,1534,1534,1534,1534,0
20241114,112200,43946439,1534,1534,1534,1534,0
20241114,112100,43946439,1534,1534,1534,1534,0
20241114,112000,43946439,1534,1533,1534,1533,11
20241114,111900,43929575,1535,1535,1535,1535,0
20241114,111800,43929575,1535,1535,1535,1535,0
20241114,111700,43929575,1535,1527,1535,1526,174
20241114,111600,43664022,1537,1537,1537,1537,20
20241114,111500,43633282,1537,1537,1537,1537,31
20241114,111400,43585635,1538,1538,1538,1538,0
20241114,111300,43585635,1538,1531,1538,1528,621
20241114,111200,42636587,1541,1541,1541,1541,0
20241114,111100,42636587,1541,1541,1541,1541,0
20241114,111000,42636587,1541,1541,1541,1541,2
20241114,110900,42633505,1535,1536,1536,1535,646
20241114,110800,41641749,1542,1542,1542,1542,0
20241114,110700,41641749,1542,1542,1542,1542,0
20241114,110600,41641749,1542,1536,1542,1536,156
20241114,110500,41402097,1542,1543,1543,1536,2858
20241114,110400,37011538,1537,1543,1543,1537,6002
20241114,110300,27783378,1538,1543,1543,1538,22
20241114,110200,27749442,1543,1543,1543,1543,40
20241114,110100,27687722,1543,1543,1543,1543,0
20241114,110000,27687722,1543,1539,1543,1538,108
20241114,105900,27521503,1543,1543,1543,1543,100
20241114,105800,27367203,1543,1543,1543,1543,0
20241114,105700,27367203,1543,1543,1543,1543,20
20241114,105600,27336343,1543,1543,1543,1543,30
20241114,105500,27290053,1543,1543,1543,1543,0
20241114,105400,27290053,1543,1543,1543,1543,1
20241114,105300,27288510,1542,1538,1542,1538,152
20241114,105200,27054330,1538,1538,1538,1538,0
20241114,105100,27054330,1538,1537,1538,1537,260
20241114,105000,26654708,1538,1538,1538,1538,0
20241114,104900,26654708,1538,1538,1538,1538,0
20241114,104800,26654708,1538,1538,1538,1538,1
20241114,104700,26653170,1531,1535,1535,1531,2000
20241114,104600,23587236,1543,1543,1543,1543,13
20241114,104500,23567177,1543,1543,1543,1543,0
20241114,104400,23567177,1543,1543,1543,1534,35
20241114,104300,23513262,1543,1543,1543,1543,7
20241114,104200,23502461,1546,1546,1546,1546,0
20241114,104100,23502461,1546,1540,1546,1537,893
20241114,104000,22125816,1540,1540,1540,1539,317
20241114,103900,21637637,1540,1540,1540,1540,201
20241114,103800,21328097,1540,1539,1540,1539,700
20241114,103700,20250780,1539,1538,1539,1538,196
20241114,103600,19949226,1539,1536,1539,1536,170
20241114,103500,19687944,1537,1535,1537,1534,451
20241114,103400,18995743,1535,1535,1535,1535,1
20241114,103300,18994208,1534,1534,1535,1534,20
20241114,103200,18963518,1534,1534,1534,1534,0
20241114,103100,18963518,1534,1530,1534,1530,500
20241114,103000,18197076,1531,1531,1531,1531,0
20241114,102900,18197076,1531,1530,1531,1530,10
20241114,102800,18181768,1522,1524,1524,1522,144
20241114,102700,17962498,1531,1531,1531,1531,0
20241114,102600,17962498,1531,1532,1532,1531,21
20241114,102500,17930332,1527,1530,1533,1520,133
20241114,102400,17727725,1534,1530,1534,1530,50
20241114,102300,17651185,1530,1520,1530,1518,201
20241114,102200,17345805,1530,1530,1530,1530,0
20241114,102100,17345805,1530,1530,1530,1530,0
20241114,102000,17345805,1530,1525,1530,1525,1335
20241114,101900,15304014,1525,1525,1525,1525,0
20241114,101800,15304014,1525,1524,1525,1524,90
20241114,101700,15166844,1524,1524,1524,1524,10
20241114,101600,15151604,1524,1517,1524,1516,1258
20241114,101500,13243242,1517,1517,1517,1517,1143
20241114,101400,11509311,1517,1517,1517,1517,500
20241114,101300,10750811,1517,1517,1517,1517,11
20241114,101200,10734124,1509,1517,1517,1508,676
20241114,101100,9710041,1517,1517,1517,1517,1
20241114,101000,9708524,1517,1517,1517,1517,0
20241114,100900,9708524,1517,1517,1517,1517,0
20241114,100800,9708524,1517,1515,1517,1515,661
20241114,100700,8707107,1508,1514,1515,1508,131
20241114,100600,8509352,1511,1511,1511,1511,10
20241114,100500,8494242,1515,1517,1517,1506,994
20241114,100400,6996907,1515,1515,1515,1515,1334
20241114,100300,4975897,1515,1515,1515,1515,100
20241114,100200,4824397,1515,1515,1515,1515,20
20241114,100100,4794097,1500,1501,1501,1500,1955
20241114,100000,1859739,1501,1501,1501,1501,1239