stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241122,195700,524246202,1617,1617,1617,1617,10196
20241122,195600,524246202,1617,1617,1617,1617,0
20241122,195500,524246202,1617,1617,1617,1617,0
20241122,195400,524246202,1617,1617,1617,1617,0
20241122,195300,524246202,1617,1617,1617,1617,0
20241122,195200,524246202,1617,1617,1617,1617,0
20241122,195100,524246202,1617,1617,1617,1617,0
20241122,195000,524246202,1617,1617,1617,1617,0
20241122,194900,524246202,1617,1617,1617,1617,0
20241122,194800,524246202,1617,1617,1617,1617,0
20241122,194700,524246202,1617,1617,1617,1617,0
20241122,194600,524246202,1617,1617,1617,1617,0
20241122,194500,524246202,1617,1617,1617,1617,0
20241122,194400,524246202,1617,1617,1617,1617,0
20241122,194300,524246202,1617,1617,1617,1617,0
20241122,194200,524246202,1617,1617,1617,1617,0
20241122,194100,524246202,1617,1617,1617,1617,0
20241122,194000,524246202,1617,1617,1617,1617,0
20241122,193900,524246202,1617,1617,1617,1617,0
20241122,193800,524246202,1617,1617,1617,1617,0
20241122,193700,524246202,1617,1617,1617,1617,0
20241122,193600,524246202,1617,1617,1617,1617,0
20241122,193500,524246202,1617,1617,1617,1617,0
20241122,193400,524246202,1617,1617,1617,1617,0
20241122,193300,524246202,1617,1617,1617,1617,0
20241122,193200,524246202,1617,1617,1617,1617,0
20241122,193100,524246202,1617,1617,1617,1617,0
20241122,193000,524246202,1617,1617,1617,1617,0
20241122,192900,524246202,1617,1617,1617,1617,0
20241122,192800,524246202,1617,1617,1617,1617,0
20241122,192700,524246202,1617,1617,1617,1617,10196
20241122,192600,524246202,1617,1617,1617,1617,0
20241122,192500,524246202,1617,1617,1617,1617,0
20241122,192400,524246202,1617,1617,1617,1617,0
20241122,192300,524246202,1617,1617,1617,1617,0
20241122,192200,524246202,1617,1617,1617,1617,0
20241122,192100,524246202,1617,1617,1617,1617,0
20241122,192000,524246202,1617,1617,1617,1617,0
20241122,191900,524246202,1617,1617,1617,1617,0
20241122,191800,524246202,1617,1617,1617,1617,0
20241122,191700,524246202,1617,1617,1617,1617,0
20241122,191600,524246202,1617,1617,1617,1617,0
20241122,191500,524246202,1617,1617,1617,1617,0
20241122,191400,524246202,1617,1617,1617,1617,0
20241122,191300,524246202,1617,1617,1617,1617,0
20241122,191200,524246202,1617,1617,1617,1617,0
20241122,191100,524246202,1617,1617,1617,1617,0
20241122,191000,524246202,1617,1617,1617,1617,0
20241122,190900,524246202,1617,1617,1617,1617,0
20241122,190800,524246202,1617,1617,1617,1617,0
20241122,190700,524246202,1617,1617,1617,1617,0
20241122,190600,524246202,1617,1617,1617,1617,0
20241122,190500,524246202,1617,1617,1617,1617,0
20241122,190400,524246202,1617,1617,1617,1617,0
20241122,190300,524246202,1617,1617,1617,1617,0
20241122,190200,524246202,1617,1617,1617,1617,0
20241122,190100,524246202,1617,1617,1617,1617,0
20241122,190000,524246202,1617,1617,1617,1617,0
20241122,185900,524246202,1617,1617,1617,1617,0
20241122,185800,524246202,1617,1617,1617,1617,0
20241122,185700,524246202,1617,1617,1617,1617,10196
20241122,185600,524246202,1617,1617,1617,1617,0
20241122,185500,524246202,1617,1617,1617,1617,0
20241122,185400,524246202,1617,1617,1617,1617,0
20241122,185300,524246202,1617,1617,1617,1617,0
20241122,185200,524246202,1617,1617,1617,1617,0
20241122,185100,524246202,1617,1617,1617,1617,0
20241122,185000,524246202,1617,1617,1617,1617,0
20241122,184900,524246202,1617,1617,1617,1617,0
20241122,184800,524246202,1617,1617,1617,1617,0
20241122,184700,524246202,1617,1617,1617,1617,0
20241122,184600,524246202,1617,1617,1617,1617,0
20241122,184500,524246202,1617,1617,1617,1617,0
20241122,184400,524246202,1617,1617,1617,1617,0
20241122,184300,524246202,1617,1617,1617,1617,0
20241122,184200,524246202,1617,1617,1617,1617,0
20241122,184100,524246202,1617,1617,1617,1617,0
20241122,184000,524246202,1617,1617,1617,1617,0
20241122,183900,524246202,1617,1617,1617,1617,0
20241122,183800,524246202,1617,1617,1617,1617,0
20241122,183700,524246202,1617,1617,1617,1617,0
20241122,183600,524246202,1617,1617,1617,1617,0
20241122,183500,524246202,1617,1617,1617,1617,0
20241122,183400,524246202,1617,1617,1617,1617,0
20241122,183300,524246202,1617,1617,1617,1617,0
20241122,183200,524246202,1617,1617,1617,1617,0
20241122,183100,524246202,1617,1617,1617,1617,0
20241122,183000,524246202,1617,1617,1617,1617,0
20241122,182900,524246202,1617,1617,1617,1617,0
20241122,182800,524246202,1617,1617,1617,1617,0
20241122,182700,524246202,1617,1617,1617,1617,10196
20241122,182600,524246202,1617,1617,1617,1617,0
20241122,182500,524246202,1617,1617,1617,1617,0
20241122,182400,524246202,1617,1617,1617,1617,0
20241122,182300,524246202,1617,1617,1617,1617,0
20241122,182200,524246202,1617,1617,1617,1617,0
20241122,182100,524246202,1617,1617,1617,1617,0
20241122,182000,524246202,1617,1617,1617,1617,0
20241122,181900,524246202,1617,1617,1617,1617,0
20241122,181800,524246202,1617,1617,1617,1617,0
20241122,181700,524246202,1617,1617,1617,1617,0
20241122,181600,524246202,1617,1617,1617,1617,0
20241122,181500,524246202,1617,1617,1617,1617,0
20241122,181400,524246202,1617,1617,1617,1617,0
20241122,181300,524246202,1617,1617,1617,1617,0
20241122,181200,524246202,1617,1617,1617,1617,0
20241122,181100,524246202,1617,1617,1617,1617,0
20241122,181000,524246202,1617,1617,1617,1617,0
20241122,180900,524246202,1617,1617,1617,1617,0
20241122,180800,524246202,1617,1617,1617,1617,0
20241122,180700,524246202,1617,1617,1617,1617,0
20241122,180600,524246202,1617,1617,1617,1617,0
20241122,180500,524246202,1617,1617,1617,1617,0
20241122,180400,524246202,1617,1617,1617,1617,0
20241122,180300,524246202,1617,1617,1617,1617,0
20241122,180200,524246202,1617,1617,1617,1617,0
20241122,180100,524246202,1617,1617,1617,1617,0
20241122,180000,524246202,1617,1617,1617,1617,0
20241122,175900,524246202,1617,1617,1617,1617,0
20241122,175800,524246202,1617,1617,1617,1617,0
20241122,175700,524246202,1617,1617,1617,1617,10196
20241122,175600,524246202,1617,1617,1617,1617,0
20241122,175500,524246202,1617,1617,1617,1617,0
20241122,175400,524246202,1617,1617,1617,1617,0
20241122,175300,524246202,1617,1617,1617,1617,0
20241122,175200,524246202,1617,1617,1617,1617,0
20241122,175100,524246202,1617,1617,1617,1617,0
20241122,175000,524246202,1617,1617,1617,1617,0
20241122,174900,524246202,1617,1617,1617,1617,0
20241122,174800,524246202,1617,1617,1617,1617,0
20241122,174700,524246202,1617,1617,1617,1617,0
20241122,174600,524246202,1617,1617,1617,1617,0
20241122,174500,524246202,1617,1617,1617,1617,0
20241122,174400,524246202,1617,1617,1617,1617,0
20241122,174300,524246202,1617,1617,1617,1617,0
20241122,174200,524246202,1617,1617,1617,1617,0
20241122,174100,524246202,1617,1617,1617,1617,0
20241122,174000,524246202,1617,1617,1617,1617,0
20241122,173900,524246202,1617,1617,1617,1617,0
20241122,173800,524246202,1617,1617,1617,1617,0
20241122,173700,524246202,1617,1617,1617,1617,0
20241122,173600,524246202,1617,1617,1617,1617,0
20241122,173500,524246202,1617,1617,1617,1617,0
20241122,173400,524246202,1617,1617,1617,1617,0
20241122,173300,524246202,1617,1617,1617,1617,0
20241122,173200,524246202,1617,1617,1617,1617,0
20241122,173100,524246202,1617,1617,1617,1617,0
20241122,173000,524246202,1617,1617,1617,1617,0
20241122,172900,524246202,1617,1617,1617,1617,0
20241122,172800,524246202,1617,1617,1617,1617,0
20241122,172700,524246202,1617,1617,1617,1617,10196
20241122,172600,524246202,1617,1617,1617,1617,0
20241122,172500,524246202,1617,1617,1617,1617,0
20241122,172400,524246202,1617,1617,1617,1617,0
20241122,172300,524246202,1617,1617,1617,1617,0
20241122,172200,524246202,1617,1617,1617,1617,0
20241122,172100,524246202,1617,1617,1617,1617,0
20241122,172000,524246202,1617,1617,1617,1617,0
20241122,171900,524246202,1617,1617,1617,1617,0
20241122,171800,524246202,1617,1617,1617,1617,0
20241122,171700,524246202,1617,1617,1617,1617,0
20241122,171600,524246202,1617,1617,1617,1617,0
20241122,171500,524246202,1617,1617,1617,1617,0
20241122,171400,524246202,1617,1617,1617,1617,0
20241122,171300,524246202,1617,1617,1617,1617,0
20241122,171200,524246202,1617,1617,1617,1617,0
20241122,171100,524246202,1617,1617,1617,1617,0
20241122,171000,524246202,1617,1617,1617,1617,0
20241122,170900,524246202,1617,1617,1617,1617,0
20241122,170800,524246202,1617,1617,1617,1617,0
20241122,170700,524246202,1617,1617,1617,1617,0
20241122,170600,524246202,1617,1617,1617,1617,0
20241122,170500,524246202,1617,1617,1617,1617,0
20241122,170400,524246202,1617,1617,1617,1617,0
20241122,170300,524246202,1617,1617,1617,1617,0
20241122,170200,524246202,1617,1617,1617,1617,0
20241122,170100,524246202,1617,1617,1617,1617,0
20241122,170000,524246202,1617,1617,1617,1617,0
20241122,165900,524246202,1617,1617,1617,1617,0
20241122,165800,524246202,1617,1617,1617,1617,0
20241122,165700,524246202,1617,1617,1617,1617,10196
20241122,165600,524246202,1617,1617,1617,1617,0
20241122,165500,524246202,1617,1617,1617,1617,0
20241122,165400,524246202,1617,1617,1617,1617,0
20241122,165300,524246202,1617,1617,1617,1617,0
20241122,165200,524246202,1617,1617,1617,1617,0
20241122,165100,524246202,1617,1617,1617,1617,0
20241122,165000,524246202,1617,1617,1617,1617,0
20241122,164900,524246202,1617,1617,1617,1617,0
20241122,164800,524246202,1617,1617,1617,1617,0
20241122,164700,524246202,1617,1617,1617,1617,0
20241122,164600,524246202,1617,1617,1617,1617,0
20241122,164500,524246202,1617,1617,1617,1617,0
20241122,164400,524246202,1617,1617,1617,1617,0
20241122,164300,524246202,1617,1617,1617,1617,0
20241122,164200,524246202,1617,1617,1617,1617,0
20241122,164100,524246202,1617,1617,1617,1617,0
20241122,164000,524246202,1617,1617,1617,1617,0
20241122,163900,524246202,1617,1617,1617,1617,0
20241122,163800,524246202,1617,1617,1617,1617,0
20241122,163700,524246202,1617,1617,1617,1617,0
20241122,163600,524246202,1617,1617,1617,1617,0
20241122,163500,524246202,1617,1617,1617,1617,0
20241122,163400,524246202,1617,1617,1617,1617,0
20241122,163300,524246202,1617,1617,1617,1617,0
20241122,163200,524246202,1617,1617,1617,1617,0
20241122,163100,524246202,1617,1617,1617,1617,0
20241122,163000,524246202,1617,1617,1617,1617,0
20241122,162900,524246202,1617,1617,1617,1617,0
20241122,162800,524246202,1617,1617,1617,1617,0
20241122,162700,524246202,1617,1617,1617,1617,10196
20241122,162600,524246202,1617,1617,1617,1617,0
20241122,162500,524246202,1617,1617,1617,1617,0
20241122,162400,524246202,1617,1617,1617,1617,0
20241122,162300,524246202,1617,1617,1617,1617,0
20241122,162200,524246202,1617,1617,1617,1617,0
20241122,162100,524246202,1617,1617,1617,1617,0
20241122,162000,524246202,1617,1617,1617,1617,0
20241122,161900,524246202,1617,1617,1617,1617,0
20241122,161800,524246202,1617,1617,1617,1617,0
20241122,161700,524246202,1617,1617,1617,1617,0
20241122,161600,524246202,1617,1617,1617,1617,0
20241122,161500,524246202,1617,1617,1617,1617,0
20241122,161400,524246202,1617,1617,1617,1617,0
20241122,161300,524246202,1617,1617,1617,1617,0
20241122,161200,524246202,1617,1617,1617,1617,0
20241122,161100,524246202,1617,1617,1617,1617,0
20241122,161000,524246202,1617,1617,1617,1617,0
20241122,160900,524246202,1617,1617,1617,1617,0
20241122,160800,524246202,1617,1617,1617,1617,0
20241122,160700,524246202,1617,1617,1617,1617,0
20241122,160600,524246202,1617,1617,1617,1617,0
20241122,160500,524246202,1617,1617,1617,1617,0
20241122,160400,524246202,1617,1617,1617,1617,0
20241122,160300,524246202,1617,1617,1617,1617,0
20241122,160200,524246202,1617,1617,1617,1617,0
20241122,160100,524246202,1617,1617,1617,1617,0
20241122,160000,524246202,1617,1617,1617,1617,0
20241122,155900,524246202,1617,1617,1617,1617,0
20241122,155800,524246202,1617,1617,1617,1617,0
20241122,155700,524246202,1617,1617,1617,1617,10196
20241122,155600,524246202,1617,1617,1617,1617,0
20241122,155500,524246202,1617,1617,1617,1617,0
20241122,155400,524246202,1617,1617,1617,1617,0
20241122,155300,524246202,1617,1617,1617,1617,0
20241122,155200,524246202,1617,1617,1617,1617,0
20241122,155100,524246202,1617,1617,1617,1617,0
20241122,155000,524246202,1617,1617,1617,1617,0
20241122,154900,524246202,1617,1617,1617,1617,0
20241122,154800,524246202,1617,1617,1617,1617,0
20241122,154700,524246202,1617,1617,1617,1617,0
20241122,154600,524246202,1617,1617,1617,1617,0
20241122,154500,524246202,1617,1617,1617,1617,0
20241122,154400,524246202,1617,1617,1617,1617,0
20241122,154300,524246202,1617,1617,1617,1617,0
20241122,154200,524246202,1617,1617,1617,1617,0
20241122,154100,524246202,1617,1617,1617,1617,0
20241122,154000,524246202,1617,1617,1617,1617,0
20241122,153900,524246202,1617,1617,1617,1617,0
20241122,153800,524246202,1617,1617,1617,1617,0
20241122,153700,524246202,1617,1617,1617,1617,0
20241122,153600,524246202,1617,1617,1617,1617,0
20241122,153500,524246202,1617,1617,1617,1617,0
20241122,153400,524246202,1617,1617,1617,1617,0
20241122,153300,524246202,1617,1617,1617,1617,0
20241122,153200,524246202,1617,1617,1617,1617,0
20241122,153100,524246202,1617,1617,1617,1617,0
20241122,153000,524246202,1617,1617,1617,1617,10196
20241122,152900,507759270,1613,1613,1613,1613,0
20241122,152800,507759270,1613,1613,1613,1613,0
20241122,152700,507759270,1613,1613,1613,1613,0
20241122,152600,507759270,1613,1613,1613,1613,0
20241122,152500,507759270,1613,1613,1613,1613,0
20241122,152400,507759270,1613,1613,1613,1613,0
20241122,152300,507759270,1613,1613,1613,1613,0
20241122,152200,507759270,1613,1613,1613,1613,0
20241122,152100,507759270,1613,1613,1613,1613,0
20241122,152000,507759270,1613,1613,1613,1613,0
20241122,151900,507759270,1613,1605,1613,1605,856
20241122,151800,506380196,1605,1605,1605,1605,71
20241122,151700,506266241,1605,1605,1605,1605,0
20241122,151600,506266241,1605,1605,1606,1605,732
20241122,151500,505091379,1605,1606,1606,1605,562
20241122,151400,504189318,1605,1605,1605,1605,0
20241122,151300,504189318,1605,1608,1608,1605,3911
20241122,151200,497908125,1607,1608,1608,1607,1525
20241122,151100,495457399,1611,1611,1611,1611,1
20241122,151000,495455788,1611,1611,1611,1611,111
20241122,150900,495276967,1613,1613,1613,1613,80
20241122,150800,495147927,1613,1611,1613,1611,44
20241122,150700,495076977,1611,1611,1611,1611,111
20241122,150600,494898156,1613,1613,1613,1611,6
20241122,150500,494888486,1613,1613,1613,1613,1
20241122,150400,494886873,1607,1608,1608,1607,180
20241122,150300,494597566,1613,1613,1613,1613,0
20241122,150200,494597566,1613,1613,1613,1613,0
20241122,150100,494597566,1613,1613,1613,1613,1
20241122,150000,494595953,1607,1608,1608,1607,41
20241122,145900,494530056,1610,1610,1610,1610,20
20241122,145800,494497856,1613,1613,1613,1613,0
20241122,145700,494497856,1613,1613,1613,1613,2
20241122,145600,494494630,1614,1614,1614,1614,0
20241122,145500,494494630,1614,1614,1614,1614,1
20241122,145400,494493016,1607,1607,1607,1607,84
20241122,145300,494358028,1615,1615,1615,1615,10
20241122,145200,494341878,1607,1607,1607,1607,1
20241122,145100,494340271,1606,1606,1606,1606,1657
20241122,145000,491679129,1606,1606,1606,1606,0
20241122,144900,491679129,1606,1606,1606,1606,0
20241122,144800,491679129,1606,1606,1606,1606,660
20241122,144700,490619169,1615,1615,1615,1615,1
20241122,144600,490617554,1606,1607,1615,1606,4045
20241122,144500,484110279,1607,1607,1607,1607,0
20241122,144400,484110279,1607,1607,1607,1607,0
20241122,144300,484110279,1607,1607,1607,1607,1
20241122,144200,484108672,1606,1606,1606,1606,0
20241122,144100,484108672,1606,1606,1606,1606,0
20241122,144000,484108672,1606,1606,1606,1606,1
20241122,143900,484107066,1606,1606,1606,1606,0
20241122,143800,484107066,1606,1606,1606,1606,162
20241122,143700,483846894,1606,1606,1606,1606,0
20241122,143600,483846894,1606,1606,1606,1606,0
20241122,143500,483846894,1606,1606,1606,1606,1462
20241122,143400,481498922,1606,1606,1606,1606,0
20241122,143300,481498922,1606,1606,1606,1606,206
20241122,143200,481168086,1606,1606,1606,1606,0
20241122,143100,481168086,1606,1606,1606,1606,400
20241122,143000,480525686,1606,1606,1606,1606,0
20241122,142900,480525686,1606,1607,1607,1606,274
20241122,142800,480085538,1607,1607,1607,1607,0
20241122,142700,480085538,1607,1607,1607,1607,5
20241122,142600,480077503,1607,1607,1607,1607,0
20241122,142500,480077503,1607,1607,1607,1607,0
20241122,142400,480077503,1607,1607,1607,1607,0
20241122,142300,480077503,1607,1607,1607,1607,0
20241122,142200,480077503,1607,1607,1607,1607,0
20241122,142100,480077503,1607,1607,1607,1607,150
20241122,142000,479836453,1608,1608,1608,1608,2
20241122,141900,479833237,1608,1608,1608,1608,502
20241122,141800,479026021,1608,1608,1608,1608,0
20241122,141700,479026021,1608,1608,1608,1608,0
20241122,141600,479026021,1608,1608,1608,1608,0
20241122,141500,479026021,1608,1608,1608,1608,304
20241122,141400,478537189,1607,1607,1607,1607,0
20241122,141300,478537189,1607,1607,1607,1607,300
20241122,141200,478055089,1607,1608,1608,1607,196
20241122,141100,477739931,1608,1608,1608,1608,0
20241122,141000,477739931,1608,1608,1608,1608,0
20241122,140900,477739931,1608,1608,1608,1606,124
20241122,140800,477540707,1608,1608,1608,1608,300
20241122,140700,477058307,1606,1606,1606,1606,0
20241122,140600,477058307,1606,1606,1606,1606,0
20241122,140500,477058307,1606,1606,1606,1606,189
20241122,140400,476754773,1606,1606,1606,1606,0
20241122,140300,476754773,1606,1606,1606,1606,1000
20241122,140200,475148773,1606,1606,1606,1606,101
20241122,140100,474986567,1607,1609,1609,1607,7793
20241122,140000,462451838,1609,1609,1609,1609,77
20241122,135900,462327945,1609,1609,1609,1609,0
20241122,135800,462327945,1609,1609,1609,1609,75
20241122,135700,462207270,1610,1609,1610,1609,1887
20241122,135600,459171086,1610,1610,1610,1609,85
20241122,135500,459034313,1609,1609,1609,1609,125
20241122,135400,458833188,1609,1609,1609,1609,0
20241122,135300,458833188,1609,1609,1609,1609,75
20241122,135200,458712513,1609,1610,1610,1609,663
20241122,135100,457645734,1610,1610,1611,1610,28
20241122,135000,457600647,1610,1610,1610,1609,149
20241122,134900,457360832,1610,1610,1610,1609,1687
20241122,134800,454646429,1610,1610,1610,1609,851
20241122,134700,453277151,1610,1610,1610,1609,93
20241122,134600,453127497,1610,1611,1611,1609,346
20241122,134500,452570744,1611,1612,1612,1610,8634
20241122,134400,438668358,1612,1611,1612,1611,78
20241122,134300,438542698,1612,1611,1612,1611,1218
20241122,134200,436580385,1611,1611,1611,1610,191
20241122,134100,436272760,1611,1611,1611,1610,177
20241122,134000,435987774,1611,1612,1612,1610,75
20241122,133900,435867005,1612,1610,1612,1610,91
20241122,133800,435720470,1611,1611,1611,1610,15
20241122,133700,435696308,1611,1612,1612,1611,162
20241122,133600,435435317,1612,1613,1613,1612,13
20241122,133500,435414355,1613,1612,1613,1611,502
20241122,133400,434605283,1612,1612,1612,1611,257
20241122,133300,434191245,1612,1613,1613,1612,1847
20241122,133200,431213880,1612,1612,1612,1612,300
20241122,133100,430730280,1612,1612,1612,1612,0
20241122,133000,430730280,1612,1612,1612,1612,102
20241122,132900,430565856,1613,1612,1613,1612,152
20241122,132800,430320831,1613,1613,1613,1613,2
20241122,132700,430317605,1612,1613,1613,1612,197
20241122,132600,429999996,1613,1613,1614,1612,248
20241122,132500,429600215,1614,1612,1614,1612,77
20241122,132400,429476089,1615,1616,1616,1612,77
20241122,132300,429351958,1612,1612,1612,1612,260
20241122,132200,428932838,1617,1617,1617,1617,0
20241122,132100,428932838,1617,1618,1618,1612,79
20241122,132000,428805479,1613,1613,1613,1613,71
20241122,131900,428690956,1623,1623,1623,1623,0
20241122,131800,428690956,1623,1623,1623,1623,0
20241122,131700,428690956,1623,1623,1623,1623,5
20241122,131600,428682841,1618,1622,1625,1618,140
20241122,131500,428455713,1624,1613,1624,1613,2248
20241122,131400,424829634,1613,1612,1613,1612,82
20241122,131300,424697445,1613,1613,1613,1612,101
20241122,131200,424534608,1613,1613,1613,1613,5
20241122,131100,424526543,1612,1613,1613,1612,81
20241122,131000,424395966,1612,1612,1612,1612,76
20241122,130900,424273454,1613,1613,1613,1612,86
20241122,130800,424134812,1613,1612,1613,1612,490
20241122,130700,423344519,1612,1609,1613,1609,187
20241122,130600,423043508,1610,1610,1610,1610,110
20241122,130500,422866408,1609,1610,1610,1609,81
20241122,130400,422736074,1610,1610,1610,1609,160
20241122,130300,422478551,1609,1610,1610,1609,83
20241122,130200,422344998,1610,1610,1610,1609,229
20241122,130100,421976411,1610,1610,1610,1610,0
20241122,130000,421976411,1610,1610,1610,1610,126
20241122,125900,421773551,1611,1611,1611,1610,129
20241122,125800,421565809,1610,1611,1611,1610,1134
20241122,125700,419740062,1611,1610,1611,1610,182
20241122,125600,419447012,1611,1611,1611,1611,1
20241122,125500,419445401,1610,1610,1610,1610,77
20241122,125400,419321431,1613,1613,1613,1613,0
20241122,125300,419321431,1613,1613,1613,1613,62
20241122,125200,419221425,1610,1610,1610,1610,139
20241122,125100,418997635,1610,1610,1610,1610,77
20241122,125000,418873665,1610,1611,1611,1610,101
20241122,124900,418711054,1610,1610,1610,1610,76
20241122,124800,418588694,1611,1612,1612,1611,13
20241122,124700,418567750,1612,1612,1612,1611,177
20241122,124600,418282502,1612,1611,1612,1611,82
20241122,124500,418150395,1612,1612,1612,1612,11
20241122,124400,418132663,1611,1612,1612,1611,291
20241122,124300,417663860,1612,1611,1612,1611,78
20241122,124200,417538200,1612,1612,1612,1611,163
20241122,124100,417275605,1611,1611,1611,1611,76
20241122,124000,417153169,1612,1611,1612,1611,238
20241122,123900,416769750,1610,1610,1610,1610,98
20241122,123800,416611970,1611,1610,1611,1610,79
20241122,123700,416484778,1611,1612,1612,1611,56
20241122,123600,416394510,1612,1612,1612,1611,4
20241122,123500,416388063,1610,1609,1613,1609,322
20241122,123400,415869937,1610,1610,1610,1610,4
20241122,123300,415863497,1609,1610,1610,1609,121
20241122,123200,415668801,1609,1610,1610,1609,91
20241122,123100,415522379,1609,1609,1611,1609,101
20241122,123000,415359831,1611,1609,1611,1609,199
20241122,122900,415039602,1611,1609,1611,1609,6
20241122,122800,415029940,1609,1610,1610,1609,10075
20241122,122700,398809267,1612,1612,1613,1612,115
20241122,122600,398623850,1610,1613,1613,1610,3
20241122,122500,398619017,1609,1608,1609,1608,328
20241122,122400,398091342,1608,1608,1608,1608,0
20241122,122300,398091342,1608,1608,1608,1608,156
20241122,122200,397840494,1608,1608,1608,1608,1158
20241122,122100,395978430,1608,1608,1609,1608,265
20241122,122000,395552260,1608,1608,1608,1608,152
20241122,121900,395307844,1608,1608,1609,1608,200
20241122,121800,394986235,1608,1608,1608,1608,1009
20241122,121700,393363763,1608,1608,1608,1608,94
20241122,121600,393212611,1609,1609,1609,1609,62
20241122,121500,393112853,1608,1610,1610,1608,7077
20241122,121400,381730457,1610,1610,1610,1610,150
20241122,121300,381488957,1610,1610,1610,1610,214
20241122,121200,381144417,1611,1611,1611,1611,212
20241122,121100,380802885,1611,1611,1611,1611,0
20241122,121000,380802885,1611,1611,1611,1611,0
20241122,120900,380802885,1611,1611,1611,1611,77
20241122,120800,380678838,1612,1611,1612,1611,265
20241122,120700,380251668,1611,1611,1611,1611,300
20241122,120600,379768368,1610,1610,1610,1610,75
20241122,120500,379647618,1610,1610,1610,1610,77
20241122,120400,379523648,1611,1611,1611,1611,443
20241122,120300,378809975,1612,1612,1612,1612,11
20241122,120200,378792243,1611,1611,1611,1611,187
20241122,120100,378490986,1610,1611,1611,1610,217
20241122,120000,378141486,1611,1611,1611,1611,13
20241122,115900,378120543,1611,1611,1611,1611,683
20241122,115800,377020230,1611,1611,1611,1611,125
20241122,115700,376818855,1611,1611,1611,1611,0
20241122,115600,376818855,1611,1611,1611,1611,75
20241122,115500,376698030,1611,1611,1611,1611,77
20241122,115400,376573983,1611,1611,1611,1611,163
20241122,115300,376311390,1611,1611,1611,1611,76
20241122,115200,376188954,1611,1611,1611,1611,0
20241122,115100,376188954,1611,1611,1612,1611,278
20241122,115000,375741095,1611,1611,1611,1611,142
20241122,114900,375512333,1611,1612,1612,1611,277
20241122,114800,375066085,1612,1611,1612,1611,157
20241122,114700,374813155,1612,1612,1612,1612,0
20241122,114600,374813155,1612,1612,1612,1612,75
20241122,114500,374692255,1612,1613,1613,1612,4553
20241122,114400,367348351,1619,1619,1619,1619,5
20241122,114300,367340256,1613,1613,1613,1613,72
20241122,114200,367224120,1620,1613,1620,1613,229
20241122,114100,366854650,1614,1614,1614,1614,5
20241122,114000,366846580,1612,1612,1612,1612,140
20241122,113900,366620900,1615,1615,1615,1615,12
20241122,113800,366601520,1612,1612,1612,1612,77
20241122,113700,366477396,1625,1625,1625,1625,0
20241122,113600,366477396,1625,1625,1625,1625,0
20241122,113500,366477396,1625,1625,1625,1625,0
20241122,113400,366477396,1625,1612,1625,1612,10957
20241122,113300,348814186,1612,1609,1612,1608,18009
20241122,113200,319825778,1609,1609,1609,1609,385
20241122,113100,319206313,1610,1612,1612,1610,3682
20241122,113000,313277498,1613,1613,1613,1613,5
20241122,112900,313269433,1612,1616,1616,1612,20029
20241122,112800,280969061,1616,1616,1616,1616,0
20241122,112700,280969061,1616,1616,1616,1616,78
20241122,112600,280843013,1617,1619,1619,1617,155
20241122,112500,280592276,1618,1620,1620,1618,5081
20241122,112400,272361864,1620,1620,1620,1620,77
20241122,112300,272237124,1620,1621,1621,1620,1665
20241122,112200,269538188,1621,1621,1621,1621,76
20241122,112100,269414992,1621,1621,1621,1621,77
20241122,112000,269290175,1621,1621,1621,1621,0
20241122,111900,269290175,1621,1622,1622,1621,291
20241122,111800,268818417,1622,1622,1622,1622,153
20241122,111700,268570251,1621,1621,1621,1621,172
20241122,111600,268291439,1621,1621,1621,1621,151
20241122,111500,268046668,1621,1621,1621,1621,0
20241122,111400,268046668,1621,1621,1621,1621,253
20241122,111300,267636555,1621,1621,1621,1621,152
20241122,111200,267390163,1620,1620,1620,1620,0
20241122,111100,267390163,1620,1620,1620,1620,20
20241122,111000,267357763,1620,1620,1620,1620,1676
20241122,110900,264642643,1620,1620,1620,1620,162
20241122,110800,264380203,1620,1620,1620,1620,76
20241122,110700,264257083,1620,1620,1620,1620,77
20241122,110600,264132343,1620,1620,1620,1620,76
20241122,110500,264009223,1621,1620,1621,1620,145
20241122,110400,263774322,1621,1620,1621,1620,182
20241122,110300,263479481,1621,1620,1621,1620,77
20241122,110200,263354740,1621,1621,1621,1620,166
20241122,110100,263085815,1620,1622,1622,1620,178
20241122,110000,262797408,1622,1620,1622,1620,92
20241122,105900,262648366,1621,1621,1621,1621,1
20241122,105800,262646745,1620,1621,1621,1620,2577
20241122,105700,258472004,1620,1620,1620,1620,77
20241122,105600,258347264,1621,1621,1621,1621,59
20241122,105500,258251625,1622,1621,1622,1621,85
20241122,105400,258113831,1621,1621,1621,1621,0
20241122,105300,258113831,1621,1621,1622,1621,253
20241122,105200,257703695,1621,1621,1621,1621,153
20241122,105100,257455682,1621,1620,1621,1620,308
20241122,105000,256956490,1620,1620,1620,1620,609
20241122,104900,255969910,1624,1624,1624,1624,0
20241122,104800,255969910,1624,1624,1624,1624,0
20241122,104700,255969910,1624,1624,1624,1624,0
20241122,104600,255969910,1624,1621,1625,1621,10026
20241122,104500,239678478,1620,1620,1620,1620,77
20241122,104400,239553738,1621,1622,1622,1621,2
20241122,104300,239550495,1622,1621,1622,1620,100
20241122,104200,239388403,1620,1620,1620,1620,403
20241122,104100,238735543,1622,1622,1622,1622,0
20241122,104000,238735543,1622,1622,1622,1622,0
20241122,103900,238735543,1622,1619,1622,1619,350
20241122,103800,238168588,1620,1618,1620,1618,82
20241122,103700,238035901,1620,1617,1620,1615,251
20241122,103600,237629745,1617,1615,1618,1615,222
20241122,103500,237271210,1615,1615,1615,1615,30
20241122,103400,237222760,1620,1620,1620,1620,0
20241122,103300,237222760,1620,1620,1620,1620,1
20241122,103200,237221140,1625,1625,1625,1625,0
20241122,103100,237221140,1625,1615,1625,1614,775
20241122,103000,235970070,1615,1615,1615,1615,76
20241122,102900,235847330,1616,1616,1617,1616,121
20241122,102800,235651791,1614,1616,1616,1614,141
20241122,102700,235423947,1617,1615,1617,1615,209
20241122,102600,235086354,1615,1613,1616,1613,462
20241122,102500,234340984,1613,1613,1613,1613,120
20241122,102400,234147424,1617,1620,1620,1613,1399
20241122,102300,231890395,1615,1617,1620,1615,1228
20241122,102200,229905809,1622,1622,1622,1622,1
20241122,102100,229904187,1617,1617,1617,1617,77
20241122,102000,229779678,1623,1617,1623,1617,160
20241122,101900,229520952,1624,1616,1624,1616,77
20241122,101800,229396512,1628,1628,1628,1628,0
20241122,101700,229396512,1628,1628,1628,1628,0
20241122,101600,229396512,1628,1628,1628,1628,0
20241122,101500,229396512,1628,1615,1628,1615,8365
20241122,101400,215880619,1613,1614,1615,1613,1082
20241122,101300,214134520,1615,1616,1628,1614,2751
20241122,101200,209691142,1616,1615,1616,1615,694
20241122,101100,208570033,1615,1615,1615,1615,738
20241122,101000,207378163,1615,1615,1615,1614,248
20241122,100900,206977790,1615,1618,1618,1614,5137
20241122,100800,198677209,1618,1618,1618,1618,326
20241122,100700,198149741,1619,1618,1619,1618,80
20241122,100600,198020296,1618,1618,1618,1618,4
20241122,100500,198013824,1618,1618,1618,1617,1938
20241122,100400,194878170,1618,1621,1621,1616,17280
20241122,100300,166894712,1621,1621,1621,1621,127
20241122,100200,166688845,1621,1621,1621,1621,77
20241122,100100,166564028,1624,1624,1624,1624,4
20241122,100000,166557532,1624,1624,1624,1624,1
20241122,095900,166555908,1621,1621,1621,1621,85
20241122,095800,166418123,1621,1627,1627,1621,401
20241122,095700,165767470,1625,1622,1625,1621,1476
20241122,095600,163369573,1629,1629,1629,1629,0
20241122,095500,163369573,1629,1629,1629,1629,1
20241122,095400,163367944,1622,1622,1622,1622,77
20241122,095300,163243050,1629,1629,1629,1629,0
20241122,095200,163243050,1629,1629,1629,1629,0
20241122,095100,163243050,1629,1622,1629,1622,49
20241122,095000,163163243,1622,1625,1629,1621,11686
20241122,094900,144193228,1628,1628,1628,1628,9000
20241122,094800,129541228,1629,1629,1629,1629,20
20241122,094700,129508648,1629,1629,1629,1629,100
20241122,094600,129345748,1629,1625,1629,1625,3
20241122,094500,129340868,1629,1626,1629,1625,1588
20241122,094400,126758844,1629,1630,1630,1625,1019
20241122,094300,125102892,1625,1629,1629,1625,3529
20241122,094200,119358155,1630,1630,1631,1630,591
20241122,094100,118394822,1630,1630,1630,1630,855
20241122,094000,117001172,1630,1630,1630,1630,124
20241122,093900,116799052,1630,1631,1631,1630,783
20241122,093800,115522063,1631,1633,1634,1631,2301
20241122,093700,111767575,1634,1635,1635,1634,138
20241122,093600,111542082,1644,1642,1644,1642,3
20241122,093500,111537154,1635,1634,1635,1634,22
20241122,093400,111501205,1634,1643,1644,1634,756
20241122,093300,110260018,1640,1640,1643,1640,252
20241122,093200,109846732,1643,1641,1643,1638,1829
20241122,093100,106850822,1644,1643,1644,1639,3127
20241122,093000,101722411,1644,1642,1644,1641,1167
20241122,092900,99805277,1644,1639,1644,1639,588
20241122,092800,98841457,1639,1639,1639,1639,222
20241122,092700,98477599,1639,1639,1639,1639,31
20241122,092600,98426790,1639,1639,1639,1627,196
20241122,092500,98107838,1639,1626,1639,1626,12096
20241122,092400,78427969,1621,1626,1626,1621,188
20241122,092300,78122286,1626,1626,1626,1624,1535
20241122,092200,75626880,1626,1626,1626,1626,3922
20241122,092100,69249708,1626,1626,1626,1625,6682
20241122,092000,58384794,1612,1616,1616,1612,4407
20241122,091900,51280354,1616,1626,1626,1616,104
20241122,091800,51111290,1626,1621,1626,1612,1014
20241122,091700,49471352,1626,1626,1626,1620,1485
20241122,091600,47057951,1626,1643,1643,1625,10545
20241122,091500,29770630,1645,1646,1646,1645,1670
20241122,091400,27022981,1658,1658,1658,1658,0
20241122,091300,27022981,1658,1658,1658,1658,30
20241122,091200,26973241,1658,1658,1658,1658,0
20241122,091100,26973241,1658,1658,1658,1658,0
20241122,091000,26973241,1658,1649,1658,1642,6202
20241122,090900,16761446,1658,1658,1658,1658,0
20241122,090800,16761446,1658,1658,1658,1658,12
20241122,090700,16741550,1658,1658,1658,1658,0
20241122,090600,16741550,1658,1649,1658,1649,560
20241122,090500,15818101,1658,1650,1658,1649,1203
20241122,090400,13828728,1649,1650,1650,1649,155
20241122,090300,13573073,1658,1658,1658,1658,1
20241122,090200,13571415,1658,1658,1658,1658,1000
20241122,090100,11913415,1659,1659,1659,1659,0
20241122,090000,11913415,1659,1648,1659,1648,7228