stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241114,212100,559165251,1140,1140,1140,1140,16131
20241114,212000,559165251,1140,1140,1140,1140,0
20241114,211900,559165251,1140,1140,1140,1140,0
20241114,211800,559165251,1140,1140,1140,1140,0
20241114,211700,559165251,1140,1140,1140,1140,0
20241114,211600,559165251,1140,1140,1140,1140,0
20241114,211500,559165251,1140,1140,1140,1140,0
20241114,211400,559165251,1140,1140,1140,1140,0
20241114,211300,559165251,1140,1140,1140,1140,0
20241114,211200,559165251,1140,1140,1140,1140,0
20241114,211100,559165251,1140,1140,1140,1140,0
20241114,211000,559165251,1140,1140,1140,1140,0
20241114,210900,559165251,1140,1140,1140,1140,0
20241114,210800,559165251,1140,1140,1140,1140,0
20241114,210700,559165251,1140,1140,1140,1140,0
20241114,210600,559165251,1140,1140,1140,1140,0
20241114,210500,559165251,1140,1140,1140,1140,0
20241114,210400,559165251,1140,1140,1140,1140,0
20241114,210300,559165251,1140,1140,1140,1140,0
20241114,210200,559165251,1140,1140,1140,1140,0
20241114,210100,559165251,1140,1140,1140,1140,0
20241114,210000,559165251,1140,1140,1140,1140,0
20241114,205900,559165251,1140,1140,1140,1140,0
20241114,205800,559165251,1140,1140,1140,1140,0
20241114,205700,559165251,1140,1140,1140,1140,0
20241114,205600,559165251,1140,1140,1140,1140,0
20241114,205500,559165251,1140,1140,1140,1140,0
20241114,205400,559165251,1140,1140,1140,1140,0
20241114,205300,559165251,1140,1140,1140,1140,0
20241114,205200,559165251,1140,1140,1140,1140,0
20241114,205100,559165251,1140,1140,1140,1140,16131
20241114,205000,559165251,1140,1140,1140,1140,0
20241114,204900,559165251,1140,1140,1140,1140,0
20241114,204800,559165251,1140,1140,1140,1140,0
20241114,204700,559165251,1140,1140,1140,1140,0
20241114,204600,559165251,1140,1140,1140,1140,0
20241114,204500,559165251,1140,1140,1140,1140,0
20241114,204400,559165251,1140,1140,1140,1140,0
20241114,204300,559165251,1140,1140,1140,1140,0
20241114,204200,559165251,1140,1140,1140,1140,0
20241114,204100,559165251,1140,1140,1140,1140,0
20241114,204000,559165251,1140,1140,1140,1140,0
20241114,203900,559165251,1140,1140,1140,1140,0
20241114,203800,559165251,1140,1140,1140,1140,0
20241114,203700,559165251,1140,1140,1140,1140,0
20241114,203600,559165251,1140,1140,1140,1140,0
20241114,203500,559165251,1140,1140,1140,1140,0
20241114,203400,559165251,1140,1140,1140,1140,0
20241114,203300,559165251,1140,1140,1140,1140,0
20241114,203200,559165251,1140,1140,1140,1140,0
20241114,203100,559165251,1140,1140,1140,1140,0
20241114,203000,559165251,1140,1140,1140,1140,0
20241114,202900,559165251,1140,1140,1140,1140,0
20241114,202800,559165251,1140,1140,1140,1140,0
20241114,202700,559165251,1140,1140,1140,1140,0
20241114,202600,559165251,1140,1140,1140,1140,0
20241114,202500,559165251,1140,1140,1140,1140,0
20241114,202400,559165251,1140,1140,1140,1140,0
20241114,202300,559165251,1140,1140,1140,1140,0
20241114,202200,559165251,1140,1140,1140,1140,0
20241114,202100,559165251,1140,1140,1140,1140,16131
20241114,202000,559165251,1140,1140,1140,1140,0
20241114,201900,559165251,1140,1140,1140,1140,0
20241114,201800,559165251,1140,1140,1140,1140,0
20241114,201700,559165251,1140,1140,1140,1140,0
20241114,201600,559165251,1140,1140,1140,1140,0
20241114,201500,559165251,1140,1140,1140,1140,0
20241114,201400,559165251,1140,1140,1140,1140,0
20241114,201300,559165251,1140,1140,1140,1140,0
20241114,201200,559165251,1140,1140,1140,1140,0
20241114,201100,559165251,1140,1140,1140,1140,0
20241114,201000,559165251,1140,1140,1140,1140,0
20241114,200900,559165251,1140,1140,1140,1140,0
20241114,200800,559165251,1140,1140,1140,1140,0
20241114,200700,559165251,1140,1140,1140,1140,0
20241114,200600,559165251,1140,1140,1140,1140,0
20241114,200500,559165251,1140,1140,1140,1140,0
20241114,200400,559165251,1140,1140,1140,1140,0
20241114,200300,559165251,1140,1140,1140,1140,0
20241114,200200,559165251,1140,1140,1140,1140,0
20241114,200100,559165251,1140,1140,1140,1140,0
20241114,200000,559165251,1140,1140,1140,1140,0
20241114,195900,559165251,1140,1140,1140,1140,0
20241114,195800,559165251,1140,1140,1140,1140,0
20241114,195700,559165251,1140,1140,1140,1140,0
20241114,195600,559165251,1140,1140,1140,1140,0
20241114,195500,559165251,1140,1140,1140,1140,0
20241114,195400,559165251,1140,1140,1140,1140,0
20241114,195300,559165251,1140,1140,1140,1140,0
20241114,195200,559165251,1140,1140,1140,1140,0
20241114,195100,559165251,1140,1140,1140,1140,16131
20241114,195000,559165251,1140,1140,1140,1140,0
20241114,194900,559165251,1140,1140,1140,1140,0
20241114,194800,559165251,1140,1140,1140,1140,0
20241114,194700,559165251,1140,1140,1140,1140,0
20241114,194600,559165251,1140,1140,1140,1140,0
20241114,194500,559165251,1140,1140,1140,1140,0
20241114,194400,559165251,1140,1140,1140,1140,0
20241114,194300,559165251,1140,1140,1140,1140,0
20241114,194200,559165251,1140,1140,1140,1140,0
20241114,194100,559165251,1140,1140,1140,1140,0
20241114,194000,559165251,1140,1140,1140,1140,0
20241114,193900,559165251,1140,1140,1140,1140,0
20241114,193800,559165251,1140,1140,1140,1140,0
20241114,193700,559165251,1140,1140,1140,1140,0
20241114,193600,559165251,1140,1140,1140,1140,0
20241114,193500,559165251,1140,1140,1140,1140,0
20241114,193400,559165251,1140,1140,1140,1140,0
20241114,193300,559165251,1140,1140,1140,1140,0
20241114,193200,559165251,1140,1140,1140,1140,0
20241114,193100,559165251,1140,1140,1140,1140,0
20241114,193000,559165251,1140,1140,1140,1140,0
20241114,192900,559165251,1140,1140,1140,1140,0
20241114,192800,559165251,1140,1140,1140,1140,0
20241114,192700,559165251,1140,1140,1140,1140,0
20241114,192600,559165251,1140,1140,1140,1140,0
20241114,192500,559165251,1140,1140,1140,1140,0
20241114,192400,559165251,1140,1140,1140,1140,0
20241114,192300,559165251,1140,1140,1140,1140,0
20241114,192200,559165251,1140,1140,1140,1140,0
20241114,192100,559165251,1140,1140,1140,1140,16131
20241114,192000,559165251,1140,1140,1140,1140,0
20241114,191900,559165251,1140,1140,1140,1140,0
20241114,191800,559165251,1140,1140,1140,1140,0
20241114,191700,559165251,1140,1140,1140,1140,0
20241114,191600,559165251,1140,1140,1140,1140,0
20241114,191500,559165251,1140,1140,1140,1140,0
20241114,191400,559165251,1140,1140,1140,1140,0
20241114,191300,559165251,1140,1140,1140,1140,0
20241114,191200,559165251,1140,1140,1140,1140,0
20241114,191100,559165251,1140,1140,1140,1140,0
20241114,191000,559165251,1140,1140,1140,1140,0
20241114,190900,559165251,1140,1140,1140,1140,0
20241114,190800,559165251,1140,1140,1140,1140,0
20241114,190700,559165251,1140,1140,1140,1140,0
20241114,190600,559165251,1140,1140,1140,1140,0
20241114,190500,559165251,1140,1140,1140,1140,0
20241114,190400,559165251,1140,1140,1140,1140,0
20241114,190300,559165251,1140,1140,1140,1140,0
20241114,190200,559165251,1140,1140,1140,1140,0
20241114,190100,559165251,1140,1140,1140,1140,0
20241114,190000,559165251,1140,1140,1140,1140,0
20241114,185900,559165251,1140,1140,1140,1140,0
20241114,185800,559165251,1140,1140,1140,1140,0
20241114,185700,559165251,1140,1140,1140,1140,0
20241114,185600,559165251,1140,1140,1140,1140,0
20241114,185500,559165251,1140,1140,1140,1140,0
20241114,185400,559165251,1140,1140,1140,1140,0
20241114,185300,559165251,1140,1140,1140,1140,0
20241114,185200,559165251,1140,1140,1140,1140,0
20241114,185100,559165251,1140,1140,1140,1140,16131
20241114,185000,559165251,1140,1140,1140,1140,0
20241114,184900,559165251,1140,1140,1140,1140,0
20241114,184800,559165251,1140,1140,1140,1140,0
20241114,184700,559165251,1140,1140,1140,1140,0
20241114,184600,559165251,1140,1140,1140,1140,0
20241114,184500,559165251,1140,1140,1140,1140,0
20241114,184400,559165251,1140,1140,1140,1140,0
20241114,184300,559165251,1140,1140,1140,1140,0
20241114,184200,559165251,1140,1140,1140,1140,0
20241114,184100,559165251,1140,1140,1140,1140,0
20241114,184000,559165251,1140,1140,1140,1140,0
20241114,183900,559165251,1140,1140,1140,1140,0
20241114,183800,559165251,1140,1140,1140,1140,0
20241114,183700,559165251,1140,1140,1140,1140,0
20241114,183600,559165251,1140,1140,1140,1140,0
20241114,183500,559165251,1140,1140,1140,1140,0
20241114,183400,559165251,1140,1140,1140,1140,0
20241114,183300,559165251,1140,1140,1140,1140,0
20241114,183200,559165251,1140,1140,1140,1140,0
20241114,183100,559165251,1140,1140,1140,1140,0
20241114,183000,559165251,1140,1140,1140,1140,0
20241114,182900,559165251,1140,1140,1140,1140,0
20241114,182800,559165251,1140,1140,1140,1140,0
20241114,182700,559165251,1140,1140,1140,1140,0
20241114,182600,559165251,1140,1140,1140,1140,0
20241114,182500,559165251,1140,1140,1140,1140,0
20241114,182400,559165251,1140,1140,1140,1140,0
20241114,182300,559165251,1140,1140,1140,1140,0
20241114,182200,559165251,1140,1140,1140,1140,0
20241114,182100,559165251,1140,1140,1140,1140,16131
20241114,182000,559165251,1140,1140,1140,1140,0
20241114,181900,559165251,1140,1140,1140,1140,0
20241114,181800,559165251,1140,1140,1140,1140,0
20241114,181700,559165251,1140,1140,1140,1140,0
20241114,181600,559165251,1140,1140,1140,1140,0
20241114,181500,559165251,1140,1140,1140,1140,0
20241114,181400,559165251,1140,1140,1140,1140,0
20241114,181300,559165251,1140,1140,1140,1140,0
20241114,181200,559165251,1140,1140,1140,1140,0
20241114,181100,559165251,1140,1140,1140,1140,0
20241114,181000,559165251,1140,1140,1140,1140,0
20241114,180900,559165251,1140,1140,1140,1140,0
20241114,180800,559165251,1140,1140,1140,1140,0
20241114,180700,559165251,1140,1140,1140,1140,0
20241114,180600,559165251,1140,1140,1140,1140,0
20241114,180500,559165251,1140,1140,1140,1140,0
20241114,180400,559165251,1140,1140,1140,1140,0
20241114,180300,559165251,1140,1140,1140,1140,0
20241114,180200,559165251,1140,1140,1140,1140,0
20241114,180100,559165251,1140,1140,1140,1140,0
20241114,180000,559165251,1140,1140,1140,1140,0
20241114,175900,559165251,1140,1140,1140,1140,0
20241114,175800,559165251,1140,1140,1140,1140,0
20241114,175700,559165251,1140,1140,1140,1140,0
20241114,175600,559165251,1140,1140,1140,1140,0
20241114,175500,559165251,1140,1140,1140,1140,0
20241114,175400,559165251,1140,1140,1140,1140,0
20241114,175300,559165251,1140,1140,1140,1140,0
20241114,175200,559165251,1140,1140,1140,1140,0
20241114,175100,559165251,1140,1140,1140,1140,16131
20241114,175000,559165251,1140,1140,1140,1140,0
20241114,174900,559165251,1140,1140,1140,1140,0
20241114,174800,559165251,1140,1140,1140,1140,0
20241114,174700,559165251,1140,1140,1140,1140,0
20241114,174600,559165251,1140,1140,1140,1140,0
20241114,174500,559165251,1140,1140,1140,1140,0
20241114,174400,559165251,1140,1140,1140,1140,0
20241114,174300,559165251,1140,1140,1140,1140,0
20241114,174200,559165251,1140,1140,1140,1140,0
20241114,174100,559165251,1140,1140,1140,1140,0
20241114,174000,559165251,1140,1140,1140,1140,0
20241114,173900,559165251,1140,1140,1140,1140,0
20241114,173800,559165251,1140,1140,1140,1140,0
20241114,173700,559165251,1140,1140,1140,1140,0
20241114,173600,559165251,1140,1140,1140,1140,0
20241114,173500,559165251,1140,1140,1140,1140,0
20241114,173400,559165251,1140,1140,1140,1140,0
20241114,173300,559165251,1140,1140,1140,1140,0
20241114,173200,559165251,1140,1140,1140,1140,0
20241114,173100,559165251,1140,1140,1140,1140,0
20241114,173000,559165251,1140,1140,1140,1140,0
20241114,172900,559165251,1140,1140,1140,1140,0
20241114,172800,559165251,1140,1140,1140,1140,0
20241114,172700,559165251,1140,1140,1140,1140,0
20241114,172600,559165251,1140,1140,1140,1140,0
20241114,172500,559165251,1140,1140,1140,1140,0
20241114,172400,559165251,1140,1140,1140,1140,0
20241114,172300,559165251,1140,1140,1140,1140,0
20241114,172200,559165251,1140,1140,1140,1140,0
20241114,172100,559165251,1140,1140,1140,1140,16131
20241114,172000,559165251,1140,1140,1140,1140,0
20241114,171900,559165251,1140,1140,1140,1140,0
20241114,171800,559165251,1140,1140,1140,1140,0
20241114,171700,559165251,1140,1140,1140,1140,0
20241114,171600,559165251,1140,1140,1140,1140,0
20241114,171500,559165251,1140,1140,1140,1140,0
20241114,171400,559165251,1140,1140,1140,1140,0
20241114,171300,559165251,1140,1140,1140,1140,0
20241114,171200,559165251,1140,1140,1140,1140,0
20241114,171100,559165251,1140,1140,1140,1140,0
20241114,171000,559165251,1140,1140,1140,1140,0
20241114,170900,559165251,1140,1140,1140,1140,0
20241114,170800,559165251,1140,1140,1140,1140,0
20241114,170700,559165251,1140,1140,1140,1140,0
20241114,170600,559165251,1140,1140,1140,1140,0
20241114,170500,559165251,1140,1140,1140,1140,0
20241114,170400,559165251,1140,1140,1140,1140,0
20241114,170300,559165251,1140,1140,1140,1140,0
20241114,170200,559165251,1140,1140,1140,1140,0
20241114,170100,559165251,1140,1140,1140,1140,0
20241114,170000,559165251,1140,1140,1140,1140,0
20241114,165900,559165251,1140,1140,1140,1140,0
20241114,165800,559165251,1140,1140,1140,1140,0
20241114,165700,559165251,1140,1140,1140,1140,0
20241114,165600,559165251,1140,1140,1140,1140,0
20241114,165500,559165251,1140,1140,1140,1140,0
20241114,165400,559165251,1140,1140,1140,1140,0
20241114,165300,559165251,1140,1140,1140,1140,0
20241114,165200,559165251,1140,1140,1140,1140,0
20241114,165100,559165251,1140,1140,1140,1140,16131
20241114,165000,559165251,1140,1140,1140,1140,0
20241114,164900,559165251,1140,1140,1140,1140,0
20241114,164800,559165251,1140,1140,1140,1140,0
20241114,164700,559165251,1140,1140,1140,1140,0
20241114,164600,559165251,1140,1140,1140,1140,0
20241114,164500,559165251,1140,1140,1140,1140,0
20241114,164400,559165251,1140,1140,1140,1140,0
20241114,164300,559165251,1140,1140,1140,1140,0
20241114,164200,559165251,1140,1140,1140,1140,0
20241114,164100,559165251,1140,1140,1140,1140,0
20241114,164000,559165251,1140,1140,1140,1140,0
20241114,163900,559165251,1140,1140,1140,1140,0
20241114,163800,559165251,1140,1140,1140,1140,0
20241114,163700,559165251,1140,1140,1140,1140,0
20241114,163600,559165251,1140,1140,1140,1140,0
20241114,163500,559165251,1140,1140,1140,1140,0
20241114,163400,559165251,1140,1140,1140,1140,0
20241114,163300,559165251,1140,1140,1140,1140,0
20241114,163200,559165251,1140,1140,1140,1140,0
20241114,163100,559165251,1140,1140,1140,1140,0
20241114,163000,559165251,1140,1140,1140,1140,16131
20241114,162900,540775911,1139,1139,1139,1139,0
20241114,162800,540775911,1139,1139,1139,1139,0
20241114,162700,540775911,1139,1139,1139,1139,0
20241114,162600,540775911,1139,1139,1139,1139,0
20241114,162500,540775911,1139,1139,1139,1139,0
20241114,162400,540775911,1139,1139,1139,1139,0
20241114,162300,540775911,1139,1139,1139,1139,0
20241114,162200,540775911,1139,1139,1139,1139,0
20241114,162100,540775911,1139,1139,1139,1139,0
20241114,162000,540775911,1139,1139,1139,1139,0
20241114,161900,540775911,1139,1140,1141,1139,354
20241114,161800,540372457,1140,1140,1141,1140,113
20241114,161700,540243634,1140,1140,1142,1140,219
20241114,161600,539993928,1140,1142,1142,1140,430
20241114,161500,539502904,1142,1141,1142,1141,5
20241114,161400,539497196,1141,1140,1142,1140,55
20241114,161300,539434431,1142,1142,1142,1142,145
20241114,161200,539268841,1142,1142,1142,1142,11
20241114,161100,539256279,1142,1142,1142,1142,0
20241114,161000,539256279,1142,1140,1142,1140,73
20241114,160900,539172940,1140,1141,1143,1140,153
20241114,160800,538998374,1143,1143,1143,1143,9
20241114,160700,538988087,1143,1143,1143,1140,10
20241114,160600,538976660,1143,1143,1143,1140,1229
20241114,160500,537575102,1140,1145,1145,1140,1872
20241114,160400,535434408,1144,1144,1144,1144,1
20241114,160300,535433264,1144,1144,1144,1144,45
20241114,160200,535381784,1144,1144,1144,1144,0
20241114,160100,535381784,1144,1144,1150,1144,23
20241114,160000,535355466,1144,1144,1144,1144,10
20241114,155900,535344026,1144,1150,1150,1144,1353
20241114,155800,533794675,1150,1150,1150,1150,11
20241114,155700,533782025,1151,1151,1151,1151,0
20241114,155600,533782025,1151,1147,1151,1147,1553
20241114,155500,531998734,1148,1151,1151,1148,20
20241114,155400,531975744,1151,1151,1151,1151,134
20241114,155300,531821510,1151,1145,1151,1145,1719
20241114,155200,529849636,1145,1145,1145,1145,15
20241114,155100,529832461,1146,1144,1146,1144,1515
20241114,155000,528097566,1145,1145,1145,1144,40
20241114,154900,528051792,1144,1144,1145,1144,70
20241114,154800,527971678,1144,1144,1145,1144,988
20241114,154700,526840516,1144,1145,1145,1144,39
20241114,154600,526795878,1144,1145,1145,1144,355
20241114,154500,526389748,1144,1145,1145,1144,45
20241114,154400,526338250,1144,1145,1145,1144,16
20241114,154300,526319937,1145,1144,1145,1144,94
20241114,154200,526212356,1144,1144,1144,1144,4
20241114,154100,526207780,1143,1143,1143,1143,58
20241114,154000,526141486,1143,1143,1143,1143,58
20241114,153900,526075192,1143,1143,1143,1143,10
20241114,153800,526063762,1140,1140,1140,1140,0
20241114,153700,526063762,1140,1140,1140,1140,19
20241114,153600,526042102,1143,1143,1143,1139,18
20241114,153500,526021532,1143,1141,1143,1140,4039
20241114,153400,521413384,1142,1142,1142,1142,5
20241114,153300,521407674,1141,1141,1141,1141,11
20241114,153200,521395123,1142,1142,1142,1142,13
20241114,153100,521380277,1142,1141,1142,1140,3489
20241114,153000,517399286,1140,1139,1141,1139,134
20241114,152900,517246579,1140,1139,1141,1139,56
20241114,152800,517182720,1140,1139,1140,1139,10
20241114,152700,517171326,1141,1139,1141,1139,17
20241114,152600,517151945,1138,1138,1138,1138,1
20241114,152500,517150807,1135,1141,1141,1135,11710
20241114,152400,503845675,1141,1141,1141,1141,15
20241114,152300,503828560,1141,1141,1141,1141,10
20241114,152200,503817150,1141,1141,1141,1141,8
20241114,152100,503808022,1141,1141,1141,1141,24
20241114,152000,503780638,1141,1138,1141,1138,299
20241114,151900,503439777,1140,1141,1141,1140,38
20241114,151800,503396448,1137,1138,1141,1137,679
20241114,151700,502623920,1139,1138,1141,1138,3951
20241114,151600,498126503,1138,1138,1140,1138,781
20241114,151500,497237504,1139,1139,1140,1139,461
20241114,151400,496712377,1140,1140,1140,1138,238
20241114,151300,496441371,1138,1138,1139,1138,313
20241114,151200,496085172,1138,1139,1139,1138,626
20241114,151100,495372774,1138,1140,1140,1136,4098
20241114,151000,490708553,1140,1141,1141,1139,1602
20241114,150900,488880853,1141,1141,1142,1141,13
20241114,150800,488866014,1141,1142,1142,1141,74
20241114,150700,488781579,1142,1139,1142,1139,544
20241114,150600,488160869,1139,1141,1142,1139,717
20241114,150500,487342274,1141,1141,1141,1141,13
20241114,150400,487327441,1141,1140,1141,1137,6246
20241114,150300,480214933,1141,1140,1141,1139,4012
20241114,150200,475641351,1141,1141,1141,1141,118
20241114,150100,475506713,1140,1141,1141,1140,1198
20241114,150000,474140034,1140,1142,1144,1140,182
20241114,145900,473932200,1142,1141,1144,1141,269
20241114,145800,473624763,1142,1142,1144,1142,1700
20241114,145700,471680667,1142,1144,1144,1142,429
20241114,145600,471190693,1142,1142,1143,1142,1077
20241114,145500,469960751,1142,1144,1144,1142,142
20241114,145400,469798501,1143,1142,1144,1142,996
20241114,145300,468660090,1141,1142,1142,1141,40
20241114,145200,468614414,1142,1143,1143,1141,5
20241114,145100,468608704,1143,1141,1143,1141,15
20241114,145000,468591567,1142,1140,1143,1138,3926
20241114,144900,464115836,1141,1140,1141,1140,543
20241114,144800,463496810,1141,1140,1142,1140,257
20241114,144700,463203810,1141,1142,1142,1141,1441
20241114,144600,461558225,1141,1141,1141,1141,507
20241114,144500,460979738,1141,1141,1141,1141,17
20241114,144400,460960341,1140,1141,1141,1140,1382
20241114,144300,459383561,1141,1141,1141,1141,13
20241114,144200,459368728,1141,1141,1141,1140,3191
20241114,144100,455728019,1141,1141,1142,1141,1199
20241114,144000,454359257,1141,1143,1143,1141,5921
20241114,143900,447602239,1143,1143,1143,1143,7
20241114,143800,447594238,1143,1144,1146,1143,397
20241114,143700,447140082,1146,1144,1146,1144,72
20241114,143600,447057643,1144,1145,1145,1144,49
20241114,143500,447001550,1144,1146,1146,1144,71
20241114,143400,446920261,1145,1144,1145,1144,45
20241114,143300,446868779,1145,1147,1147,1145,671
20241114,143200,446100472,1146,1147,1147,1146,88
20241114,143100,445999615,1147,1146,1147,1146,64
20241114,143000,445926266,1146,1146,1146,1146,402
20241114,142900,445465574,1146,1145,1146,1145,40
20241114,142800,445419764,1146,1147,1147,1146,715
20241114,142700,444600364,1147,1146,1147,1146,27
20241114,142600,444569417,1147,1147,1147,1147,15
20241114,142500,444552212,1147,1147,1147,1146,27
20241114,142400,444521254,1146,1147,1147,1146,2660
20241114,142300,441470614,1147,1148,1149,1147,1202
20241114,142200,440090719,1148,1148,1149,1148,40
20241114,142100,440044794,1148,1149,1149,1148,30
20241114,142000,440010345,1148,1148,1149,1148,176
20241114,141900,439808292,1147,1147,1148,1147,15
20241114,141800,439791076,1147,1147,1148,1147,94
20241114,141700,439683221,1148,1150,1150,1147,774
20241114,141600,438795085,1150,1148,1150,1147,1091
20241114,141500,437542691,1148,1148,1150,1148,60
20241114,141400,437473805,1148,1149,1149,1148,45
20241114,141300,437422122,1150,1150,1150,1148,111
20241114,141200,437294484,1148,1150,1150,1148,55
20241114,141100,437231279,1148,1150,1150,1148,594
20241114,141000,436548803,1150,1151,1151,1149,439
20241114,140900,436043984,1150,1151,1151,1150,26
20241114,140800,436014060,1151,1152,1152,1148,23
20241114,140700,435987629,1152,1149,1152,1148,5252
20241114,140600,429947534,1149,1148,1149,1148,1877
20241114,140500,427792737,1148,1148,1148,1145,4450
20241114,140400,422688501,1148,1148,1148,1147,11
20241114,140300,422675875,1148,1148,1148,1147,147
20241114,140200,422507252,1148,1148,1148,1147,13
20241114,140100,422492331,1148,1148,1148,1147,20
20241114,140000,422469372,1147,1146,1148,1146,9
20241114,135900,422459045,1148,1148,1148,1146,13
20241114,135800,422444137,1148,1148,1148,1147,101
20241114,135700,422328265,1148,1148,1148,1148,90
20241114,135600,422224945,1148,1147,1148,1147,10
20241114,135500,422213470,1148,1148,1148,1148,414
20241114,135400,421738198,1148,1148,1148,1148,460
20241114,135300,421210118,1148,1147,1148,1145,2197
20241114,135200,418690388,1146,1147,1147,1146,26
20241114,135100,418660587,1147,1147,1147,1146,16
20241114,135000,418642236,1146,1147,1147,1145,18
20241114,134900,418621595,1145,1147,1147,1145,45
20241114,134800,418570055,1147,1145,1147,1145,62
20241114,134700,418499059,1146,1145,1147,1145,532
20241114,134600,417889597,1145,1145,1146,1145,10
20241114,134500,417878142,1146,1146,1146,1146,31
20241114,134400,417842616,1145,1147,1147,1145,262
20241114,134300,417542166,1147,1148,1148,1147,180
20241114,134200,417335631,1148,1148,1148,1147,16
20241114,134100,417317265,1147,1148,1148,1147,129
20241114,134000,417169248,1149,1149,1149,1149,0
20241114,133900,417169248,1149,1149,1149,1149,10
20241114,133800,417157758,1145,1145,1145,1145,0
20241114,133700,417157758,1145,1149,1149,1144,2563
20241114,133600,414213999,1150,1150,1150,1150,504
20241114,133500,413634399,1150,1150,1150,1150,4
20241114,133400,413629799,1149,1149,1149,1149,338
20241114,133300,413241437,1149,1149,1150,1149,976
20241114,133200,412119998,1150,1150,1150,1150,115
20241114,133100,411987748,1149,1149,1149,1149,2585
20241114,133000,409017583,1149,1149,1149,1149,9
20241114,132900,409007242,1149,1149,1149,1149,10
20241114,132800,408995752,1149,1149,1149,1149,10
20241114,132700,408984262,1146,1146,1146,1146,0
20241114,132600,408984262,1146,1146,1146,1146,0
20241114,132500,408984262,1146,1147,1147,1146,30
20241114,132400,408949872,1147,1148,1148,1147,62
20241114,132300,408878753,1148,1148,1148,1148,238
20241114,132200,408605529,1148,1149,1149,1148,120
20241114,132100,408467662,1149,1150,1151,1147,536
20241114,132000,407851350,1147,1148,1150,1147,12
20241114,131900,407837575,1147,1146,1150,1145,54
20241114,131800,407775660,1146,1146,1146,1146,193
20241114,131700,407554482,1146,1143,1150,1143,66
20241114,131600,407478969,1148,1148,1148,1142,272
20241114,131500,407166809,1142,1146,1146,1142,4835
20241114,131400,401641299,1146,1151,1151,1145,3601
20241114,131300,397514264,1151,1152,1152,1151,8
20241114,131200,397505051,1151,1151,1151,1151,0
20241114,131100,397505051,1151,1151,1152,1151,20
20241114,131000,397482017,1151,1152,1152,1151,16
20241114,130900,397463596,1151,1151,1152,1151,248
20241114,130800,397178019,1151,1151,1152,1151,780
20241114,130700,396279739,1151,1153,1153,1151,543
20241114,130600,395653722,1152,1153,1153,1152,102
20241114,130500,395536217,1153,1152,1153,1150,137
20241114,130400,395378319,1152,1152,1152,1152,766
20241114,130300,394495887,1152,1152,1152,1152,12
20241114,130200,394482063,1151,1151,1151,1151,533
20241114,130100,393868580,1152,1152,1152,1152,20
20241114,130000,393845540,1152,1152,1152,1152,16
20241114,125900,393827108,1151,1148,1151,1148,580
20241114,125800,393160376,1148,1151,1151,1148,1473
20241114,125700,391466099,1150,1151,1151,1150,138
20241114,125600,391307385,1150,1150,1151,1150,2199
20241114,125500,388778030,1150,1151,1151,1150,260
20241114,125400,388479025,1150,1150,1151,1150,1125
20241114,125300,387184263,1150,1149,1151,1147,8913
20241114,125200,376937745,1150,1151,1151,1149,2418
20241114,125100,374155910,1150,1151,1151,1150,374
20241114,125000,373725690,1151,1151,1151,1151,804
20241114,124900,372800286,1151,1151,1151,1150,40
20241114,124800,372754272,1150,1148,1151,1148,934
20241114,124700,371680675,1148,1148,1148,1148,63
20241114,124600,371608351,1150,1146,1150,1146,39
20241114,124500,371563541,1146,1146,1146,1146,0
20241114,124400,371563541,1146,1150,1150,1146,256
20241114,124300,371270153,1150,1145,1150,1145,12
20241114,124200,371256358,1144,1144,1150,1144,36
20241114,124100,371215132,1145,1144,1147,1144,14442
20241114,124000,354658329,1144,1141,1144,1141,280
20241114,123900,354338552,1140,1142,1142,1140,704
20241114,123800,353534668,1140,1142,1142,1140,302
20241114,123700,353190308,1140,1141,1141,1140,303
20241114,123600,352844605,1142,1142,1142,1142,167
20241114,123500,352653891,1143,1144,1144,1143,8
20241114,123400,352644743,1144,1143,1144,1143,84
20241114,123300,352548719,1140,1142,1143,1140,3414
20241114,123200,348652819,1143,1142,1143,1142,118
20241114,123100,348517948,1142,1143,1143,1142,16
20241114,123000,348499671,1142,1143,1143,1142,109
20241114,122900,348375184,1142,1144,1144,1142,240
20241114,122800,348100761,1144,1144,1144,1143,43
20241114,122700,348051589,1144,1142,1145,1142,28
20241114,122600,348019599,1140,1141,1142,1140,1434
20241114,122500,346383773,1141,1141,1141,1141,103
20241114,122400,346266250,1142,1144,1144,1140,10813
20241114,122300,333937217,1145,1145,1145,1145,16
20241114,122200,333918897,1145,1145,1145,1145,155
20241114,122100,333741422,1145,1145,1145,1145,1024
20241114,122000,332568942,1145,1142,1145,1142,63
20241114,121900,332496992,1142,1142,1142,1142,1
20241114,121800,332495850,1141,1143,1145,1141,1704
20241114,121700,330551383,1142,1142,1142,1142,92
20241114,121600,330446319,1142,1142,1142,1140,2579
20241114,121500,327501304,1139,1142,1142,1139,2115
20241114,121400,325087821,1142,1143,1145,1142,43
20241114,121300,325038700,1143,1142,1143,1142,20
20241114,121200,325015855,1143,1143,1143,1143,14
20241114,121100,324999853,1142,1142,1142,1142,256
20241114,121000,324707501,1143,1141,1143,1141,111
20241114,120900,324580832,1141,1143,1143,1140,518
20241114,120800,323988816,1140,1141,1143,1140,33
20241114,120700,323951170,1142,1142,1143,1142,280
20241114,120600,323631400,1142,1143,1143,1142,551
20241114,120500,323001675,1142,1145,1145,1142,17
20241114,120400,322982231,1142,1142,1142,1142,290
20241114,120300,322651051,1141,1142,1142,1141,248
20241114,120200,322367850,1141,1145,1145,1140,51
20241114,120100,322309629,1141,1141,1141,1141,510
20241114,120000,321727719,1145,1143,1145,1141,1747
20241114,115900,319732845,1145,1145,1145,1145,1
20241114,115800,319731700,1143,1142,1146,1142,16
20241114,115700,319713410,1140,1140,1140,1140,0
20241114,115600,319713410,1140,1143,1147,1140,799
20241114,115500,318801808,1143,1142,1147,1142,78
20241114,115400,318712651,1142,1147,1147,1142,5
20241114,115300,318706926,1147,1143,1147,1142,268
20241114,115200,318400815,1146,1146,1146,1146,1
20241114,115100,318399669,1146,1144,1146,1144,13646
20241114,115000,302769412,1144,1141,1144,1141,11
20241114,114900,302756831,1140,1140,1140,1139,2181
20241114,114800,300270868,1140,1140,1144,1139,1167
20241114,114700,298941425,1139,1139,1139,1139,0
20241114,114600,298941425,1139,1139,1144,1139,305
20241114,114500,298593955,1145,1144,1145,1140,336
20241114,114400,298209982,1144,1141,1144,1141,212
20241114,114300,297968075,1141,1140,1141,1140,1159
20241114,114200,296646474,1141,1141,1141,1141,240
20241114,114100,296372634,1145,1141,1145,1140,1072
20241114,114000,295150430,1140,1140,1140,1140,1102
20241114,113900,293894150,1139,1139,1139,1139,130
20241114,113800,293746080,1139,1139,1139,1139,1132
20241114,113700,292456732,1140,1139,1140,1139,354
20241114,113600,292053521,1137,1137,1137,1137,1
20241114,113500,292052384,1137,1139,1139,1137,875
20241114,113400,291057298,1139,1139,1139,1139,9
20241114,113300,291047047,1138,1139,1139,1138,29
20241114,113200,291014043,1139,1136,1139,1136,4908
20241114,113100,285435519,1136,1137,1137,1135,381
20241114,113000,285003076,1135,1136,1137,1135,529
20241114,112900,284402639,1135,1138,1138,1135,1737
20241114,112800,282428403,1133,1133,1133,1133,0
20241114,112700,282428403,1133,1134,1138,1133,465
20241114,112600,281901146,1135,1138,1138,1135,159
20241114,112500,281720219,1132,1132,1132,1132,0
20241114,112400,281720219,1132,1136,1137,1132,88733
20241114,112300,181084585,1137,1136,1137,1136,1515
20241114,112200,179362031,1136,1135,1136,1135,8216
20241114,112100,170030642,1135,1136,1136,1135,6208
20241114,112000,162984055,1135,1136,1136,1135,4145
20241114,111900,158277618,1136,1137,1137,1136,3997
20241114,111800,153734649,1137,1137,1137,1137,11
20241114,111700,153722142,1137,1138,1138,1136,1292
20241114,111600,152252414,1136,1136,1136,1136,767
20241114,111500,151381102,1137,1135,1138,1135,1907
20241114,111400,149214404,1136,1135,1137,1135,1694
20241114,111300,147290555,1135,1136,1136,1135,307
20241114,111200,146942092,1135,1135,1136,1135,152
20241114,111100,146769561,1135,1135,1136,1135,1129
20241114,111000,145487127,1135,1136,1137,1135,7149
20241114,110900,137361995,1136,1135,1136,1133,570
20241114,110800,136715359,1136,1136,1136,1136,1292
20241114,110700,135247647,1133,1136,1136,1131,7635
20241114,110600,126593981,1136,1135,1136,1133,99
20241114,110500,126481698,1135,1136,1136,1133,1245
20241114,110400,125069149,1137,1135,1139,1131,3943
20241114,110300,120603952,1133,1139,1139,1133,3364
20241114,110200,116783951,1139,1142,1144,1139,1348
20241114,110100,115247975,1144,1141,1144,1140,2413
20241114,110000,112496022,1141,1146,1146,1141,7338
20241114,105900,104105773,1146,1145,1146,1145,50
20241114,105800,104048475,1145,1146,1146,1145,298
20241114,105700,103706985,1146,1146,1146,1146,22
20241114,105600,103681773,1149,1145,1149,1145,350
20241114,105500,103280887,1145,1146,1146,1145,4451
20241114,105400,98183605,1146,1145,1146,1145,1869
20241114,105300,96043328,1147,1148,1148,1146,2019
20241114,105200,93728311,1147,1147,1148,1147,20
20241114,105100,93705369,1147,1147,1147,1147,276
20241114,105000,93388797,1147,1147,1147,1147,19
20241114,104900,93367004,1147,1147,1147,1147,95
20241114,104800,93258039,1147,1148,1148,1147,48
20241114,104700,93202963,1148,1148,1148,1148,766
20241114,104600,92323595,1148,1150,1150,1148,449
20241114,104500,91807943,1149,1152,1152,1149,15654
20241114,104400,73798445,1152,1152,1152,1151,136
20241114,104300,73641868,1151,1152,1154,1150,1903
20241114,104200,71449053,1150,1149,1152,1149,628
20241114,104100,70727397,1149,1152,1152,1149,4487
20241114,104000,65564872,1152,1152,1154,1151,495
20241114,103900,64994911,1151,1151,1151,1151,223
20241114,103800,64738238,1151,1151,1151,1151,29
20241114,103700,64704859,1151,1152,1153,1151,2247
20241114,103600,62115819,1152,1154,1155,1152,6178
20241114,103500,54988207,1154,1158,1158,1154,69
20241114,103400,54908377,1158,1154,1159,1154,13
20241114,103300,54893353,1154,1155,1159,1154,2118
20241114,103200,52447160,1155,1158,1159,1154,2606
20241114,103100,49428098,1159,1154,1159,1154,3102
20241114,103000,45842417,1156,1151,1156,1150,358
20241114,102900,45429418,1150,1150,1150,1150,365
20241114,102800,45009668,1155,1154,1155,1149,636
20241114,102700,44275959,1150,1154,1154,1150,10
20241114,102600,44264455,1149,1149,1155,1149,492
20241114,102500,43698506,1151,1158,1158,1149,6794
20241114,102400,35882158,1157,1154,1157,1154,56
20241114,102300,35817402,1154,1153,1154,1153,34
20241114,102200,35778177,1153,1153,1159,1153,278
20241114,102100,35457505,1153,1153,1153,1153,14
20241114,102000,35441363,1153,1154,1154,1153,68
20241114,101900,35362900,1153,1156,1156,1153,550
20241114,101800,34727176,1156,1160,1165,1156,1637
20241114,101700,32828321,1160,1158,1160,1158,1741
20241114,101600,30810548,1157,1151,1157,1151,3112
20241114,101500,27215996,1151,1151,1151,1151,1
20241114,101400,27214845,1155,1150,1155,1150,589
20241114,101300,26535567,1150,1150,1150,1150,13
20241114,101200,26520617,1150,1154,1154,1150,47
20241114,101100,26466419,1154,1148,1154,1148,611
20241114,101000,25763143,1154,1154,1154,1154,0
20241114,100900,25763143,1154,1147,1154,1147,1313
20241114,100800,24255242,1147,1153,1153,1145,106
20241114,100700,24133627,1145,1148,1148,1145,1756
20241114,100600,22119995,1148,1156,1156,1148,3392
20241114,100500,18213701,1156,1153,1156,1152,282
20241114,100400,17888525,1154,1154,1155,1154,1397
20241114,100300,16275156,1154,1160,1160,1154,266
20241114,100200,15968166,1154,1154,1154,1154,5785
20241114,100100,9292276,1154,1154,1154,1154,0
20241114,100000,9292276,1154,1150,1154,1150,8075