stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241114,190700,497394823,1142,1142,1142,1142,11987
20241114,190600,497394823,1142,1142,1142,1142,0
20241114,190500,497394823,1142,1142,1142,1142,0
20241114,190400,497394823,1142,1142,1142,1142,0
20241114,190300,497394823,1142,1142,1142,1142,0
20241114,190200,497394823,1142,1142,1142,1142,0
20241114,190100,497394823,1142,1142,1142,1142,0
20241114,190000,497394823,1142,1142,1142,1142,0
20241114,185900,497394823,1142,1142,1142,1142,0
20241114,185800,497394823,1142,1142,1142,1142,0
20241114,185700,497394823,1142,1142,1142,1142,0
20241114,185600,497394823,1142,1142,1142,1142,0
20241114,185500,497394823,1142,1142,1142,1142,0
20241114,185400,497394823,1142,1142,1142,1142,0
20241114,185300,497394823,1142,1142,1142,1142,0
20241114,185200,497394823,1142,1142,1142,1142,0
20241114,185100,497394823,1142,1142,1142,1142,0
20241114,185000,497394823,1142,1142,1142,1142,0
20241114,184900,497394823,1142,1142,1142,1142,0
20241114,184800,497394823,1142,1142,1142,1142,0
20241114,184700,497394823,1142,1142,1142,1142,0
20241114,184600,497394823,1142,1142,1142,1142,0
20241114,184500,497394823,1142,1142,1142,1142,0
20241114,184400,497394823,1142,1142,1142,1142,0
20241114,184300,497394823,1142,1142,1142,1142,0
20241114,184200,497394823,1142,1142,1142,1142,0
20241114,184100,497394823,1142,1142,1142,1142,0
20241114,184000,497394823,1142,1142,1142,1142,0
20241114,183900,497394823,1142,1142,1142,1142,0
20241114,183800,497394823,1142,1142,1142,1142,0
20241114,183700,497394823,1142,1142,1142,1142,11987
20241114,183600,497394823,1142,1142,1142,1142,0
20241114,183500,497394823,1142,1142,1142,1142,0
20241114,183400,497394823,1142,1142,1142,1142,0
20241114,183300,497394823,1142,1142,1142,1142,0
20241114,183200,497394823,1142,1142,1142,1142,0
20241114,183100,497394823,1142,1142,1142,1142,0
20241114,183000,497394823,1142,1142,1142,1142,0
20241114,182900,497394823,1142,1142,1142,1142,0
20241114,182800,497394823,1142,1142,1142,1142,0
20241114,182700,497394823,1142,1142,1142,1142,0
20241114,182600,497394823,1142,1142,1142,1142,0
20241114,182500,497394823,1142,1142,1142,1142,0
20241114,182400,497394823,1142,1142,1142,1142,0
20241114,182300,497394823,1142,1142,1142,1142,0
20241114,182200,497394823,1142,1142,1142,1142,0
20241114,182100,497394823,1142,1142,1142,1142,0
20241114,182000,497394823,1142,1142,1142,1142,0
20241114,181900,497394823,1142,1142,1142,1142,0
20241114,181800,497394823,1142,1142,1142,1142,0
20241114,181700,497394823,1142,1142,1142,1142,0
20241114,181600,497394823,1142,1142,1142,1142,0
20241114,181500,497394823,1142,1142,1142,1142,0
20241114,181400,497394823,1142,1142,1142,1142,0
20241114,181300,497394823,1142,1142,1142,1142,0
20241114,181200,497394823,1142,1142,1142,1142,0
20241114,181100,497394823,1142,1142,1142,1142,0
20241114,181000,497394823,1142,1142,1142,1142,0
20241114,180900,497394823,1142,1142,1142,1142,0
20241114,180800,497394823,1142,1142,1142,1142,0
20241114,180700,497394823,1142,1142,1142,1142,11987
20241114,180600,497394823,1142,1142,1142,1142,0
20241114,180500,497394823,1142,1142,1142,1142,0
20241114,180400,497394823,1142,1142,1142,1142,0
20241114,180300,497394823,1142,1142,1142,1142,0
20241114,180200,497394823,1142,1142,1142,1142,0
20241114,180100,497394823,1142,1142,1142,1142,0
20241114,180000,497394823,1142,1142,1142,1142,0
20241114,175900,497394823,1142,1142,1142,1142,0
20241114,175800,497394823,1142,1142,1142,1142,0
20241114,175700,497394823,1142,1142,1142,1142,0
20241114,175600,497394823,1142,1142,1142,1142,0
20241114,175500,497394823,1142,1142,1142,1142,0
20241114,175400,497394823,1142,1142,1142,1142,0
20241114,175300,497394823,1142,1142,1142,1142,0
20241114,175200,497394823,1142,1142,1142,1142,0
20241114,175100,497394823,1142,1142,1142,1142,0
20241114,175000,497394823,1142,1142,1142,1142,0
20241114,174900,497394823,1142,1142,1142,1142,0
20241114,174800,497394823,1142,1142,1142,1142,0
20241114,174700,497394823,1142,1142,1142,1142,0
20241114,174600,497394823,1142,1142,1142,1142,0
20241114,174500,497394823,1142,1142,1142,1142,0
20241114,174400,497394823,1142,1142,1142,1142,0
20241114,174300,497394823,1142,1142,1142,1142,0
20241114,174200,497394823,1142,1142,1142,1142,0
20241114,174100,497394823,1142,1142,1142,1142,0
20241114,174000,497394823,1142,1142,1142,1142,0
20241114,173900,497394823,1142,1142,1142,1142,0
20241114,173800,497394823,1142,1142,1142,1142,0
20241114,173700,497394823,1142,1142,1142,1142,11987
20241114,173600,497394823,1142,1142,1142,1142,0
20241114,173500,497394823,1142,1142,1142,1142,0
20241114,173400,497394823,1142,1142,1142,1142,0
20241114,173300,497394823,1142,1142,1142,1142,0
20241114,173200,497394823,1142,1142,1142,1142,0
20241114,173100,497394823,1142,1142,1142,1142,0
20241114,173000,497394823,1142,1142,1142,1142,0
20241114,172900,497394823,1142,1142,1142,1142,0
20241114,172800,497394823,1142,1142,1142,1142,0
20241114,172700,497394823,1142,1142,1142,1142,0
20241114,172600,497394823,1142,1142,1142,1142,0
20241114,172500,497394823,1142,1142,1142,1142,0
20241114,172400,497394823,1142,1142,1142,1142,0
20241114,172300,497394823,1142,1142,1142,1142,0
20241114,172200,497394823,1142,1142,1142,1142,0
20241114,172100,497394823,1142,1142,1142,1142,0
20241114,172000,497394823,1142,1142,1142,1142,0
20241114,171900,497394823,1142,1142,1142,1142,0
20241114,171800,497394823,1142,1142,1142,1142,0
20241114,171700,497394823,1142,1142,1142,1142,0
20241114,171600,497394823,1142,1142,1142,1142,0
20241114,171500,497394823,1142,1142,1142,1142,0
20241114,171400,497394823,1142,1142,1142,1142,0
20241114,171300,497394823,1142,1142,1142,1142,0
20241114,171200,497394823,1142,1142,1142,1142,0
20241114,171100,497394823,1142,1142,1142,1142,0
20241114,171000,497394823,1142,1142,1142,1142,0
20241114,170900,497394823,1142,1142,1142,1142,0
20241114,170800,497394823,1142,1142,1142,1142,0
20241114,170700,497394823,1142,1142,1142,1142,11987
20241114,170600,497394823,1142,1142,1142,1142,0
20241114,170500,497394823,1142,1142,1142,1142,0
20241114,170400,497394823,1142,1142,1142,1142,0
20241114,170300,497394823,1142,1142,1142,1142,0
20241114,170200,497394823,1142,1142,1142,1142,0
20241114,170100,497394823,1142,1142,1142,1142,0
20241114,170000,497394823,1142,1142,1142,1142,0
20241114,165900,497394823,1142,1142,1142,1142,0
20241114,165800,497394823,1142,1142,1142,1142,0
20241114,165700,497394823,1142,1142,1142,1142,0
20241114,165600,497394823,1142,1142,1142,1142,0
20241114,165500,497394823,1142,1142,1142,1142,0
20241114,165400,497394823,1142,1142,1142,1142,0
20241114,165300,497394823,1142,1142,1142,1142,0
20241114,165200,497394823,1142,1142,1142,1142,0
20241114,165100,497394823,1142,1142,1142,1142,0
20241114,165000,497394823,1142,1142,1142,1142,0
20241114,164900,497394823,1142,1142,1142,1142,0
20241114,164800,497394823,1142,1142,1142,1142,0
20241114,164700,497394823,1142,1142,1142,1142,0
20241114,164600,497394823,1142,1142,1142,1142,0
20241114,164500,497394823,1142,1142,1142,1142,0
20241114,164400,497394823,1142,1142,1142,1142,0
20241114,164300,497394823,1142,1142,1142,1142,0
20241114,164200,497394823,1142,1142,1142,1142,0
20241114,164100,497394823,1142,1142,1142,1142,0
20241114,164000,497394823,1142,1142,1142,1142,0
20241114,163900,497394823,1142,1142,1142,1142,0
20241114,163800,497394823,1142,1142,1142,1142,0
20241114,163700,497394823,1142,1142,1142,1142,11987
20241114,163600,497394823,1142,1142,1142,1142,0
20241114,163500,497394823,1142,1142,1142,1142,0
20241114,163400,497394823,1142,1142,1142,1142,0
20241114,163300,497394823,1142,1142,1142,1142,0
20241114,163200,497394823,1142,1142,1142,1142,0
20241114,163100,497394823,1142,1142,1142,1142,0
20241114,163000,497394823,1142,1142,1142,1142,11987
20241114,162900,483705669,1153,1153,1153,1153,0
20241114,162800,483705669,1153,1153,1153,1153,0
20241114,162700,483705669,1153,1153,1153,1153,0
20241114,162600,483705669,1153,1153,1153,1153,0
20241114,162500,483705669,1153,1153,1153,1153,0
20241114,162400,483705669,1153,1153,1153,1153,0
20241114,162300,483705669,1153,1153,1153,1153,0
20241114,162200,483705669,1153,1153,1153,1153,0
20241114,162100,483705669,1153,1153,1153,1153,0
20241114,162000,483705669,1153,1153,1153,1153,0
20241114,161900,483705669,1153,1153,1153,1153,1000
20241114,161800,482552669,1154,1154,1154,1151,4
20241114,161700,482548058,1150,1152,1154,1150,1003
20241114,161600,481394601,1154,1154,1154,1154,0
20241114,161500,481394601,1154,1147,1154,1144,9945
20241114,161400,469986800,1151,1151,1151,1151,7
20241114,161300,469978743,1152,1152,1152,1152,50
20241114,161200,469921143,1152,1152,1152,1152,1
20241114,161100,469919991,1150,1150,1150,1150,1000
20241114,161000,468769991,1151,1148,1151,1148,1000
20241114,160900,467619673,1150,1150,1150,1150,0
20241114,160800,467619673,1150,1150,1150,1150,1
20241114,160700,467618523,1150,1150,1150,1150,0
20241114,160600,467618523,1150,1143,1150,1142,646
20241114,160500,466880281,1143,1146,1146,1143,1011
20241114,160400,465724675,1146,1146,1146,1146,1
20241114,160300,465723529,1149,1149,1149,1149,0
20241114,160200,465723529,1149,1144,1150,1143,3379
20241114,160100,461861313,1149,1149,1149,1149,0
20241114,160000,461861313,1149,1149,1149,1146,139
20241114,155900,461701617,1150,1149,1150,1149,869
20241114,155800,460703134,1149,1149,1149,1149,0
20241114,155700,460703134,1149,1147,1149,1143,6001
20241114,155600,453831305,1150,1152,1152,1150,2
20241114,155500,453829003,1151,1150,1152,1146,3002
20241114,155400,450384545,1152,1152,1152,1152,0
20241114,155300,450384545,1152,1152,1152,1152,0
20241114,155200,450384545,1152,1150,1152,1150,4
20241114,155100,450379943,1148,1150,1150,1148,1030
20241114,155000,449197443,1150,1151,1152,1150,1425
20241114,154900,447557733,1152,1152,1152,1152,13
20241114,154800,447542757,1152,1152,1152,1152,0
20241114,154700,447542757,1152,1152,1152,1152,1
20241114,154600,447541605,1152,1152,1152,1152,1
20241114,154500,447540453,1150,1150,1150,1150,0
20241114,154400,447540453,1150,1150,1150,1150,3000
20241114,154300,444090453,1150,1150,1150,1150,12
20241114,154200,444076653,1150,1150,1150,1150,17
20241114,154100,444057103,1150,1152,1152,1150,724
20241114,154000,443224483,1152,1152,1152,1152,1
20241114,153900,443223331,1152,1148,1152,1148,303
20241114,153800,442875087,1152,1152,1153,1152,1001
20241114,153700,441721435,1153,1153,1153,1153,0
20241114,153600,441721435,1153,1150,1153,1148,3760
20241114,153500,437396960,1153,1153,1153,1153,0
20241114,153400,437396960,1153,1153,1153,1153,0
20241114,153300,437396960,1153,1153,1153,1153,44
20241114,153200,437346228,1153,1153,1153,1153,0
20241114,153100,437346228,1153,1153,1153,1153,0
20241114,153000,437346228,1153,1153,1153,1153,0
20241114,152900,437346228,1153,1153,1153,1153,0
20241114,152800,437346228,1153,1153,1153,1153,0
20241114,152700,437346228,1153,1153,1153,1153,2
20241114,152600,437343922,1153,1153,1153,1153,0
20241114,152500,437343922,1153,1149,1153,1149,429
20241114,152400,436850988,1149,1149,1149,1149,289
20241114,152300,436518927,1149,1149,1149,1149,620
20241114,152200,435806547,1150,1149,1150,1149,50
20241114,152100,435749096,1150,1151,1151,1150,29
20241114,152000,435715742,1151,1151,1151,1151,500
20241114,151900,435140242,1151,1151,1151,1151,9
20241114,151800,435129883,1151,1150,1151,1150,3
20241114,151700,435126431,1151,1151,1151,1151,10
20241114,151600,435114921,1151,1150,1151,1150,152
20241114,151500,434940120,1150,1148,1150,1148,672
20241114,151400,434167992,1149,1149,1149,1149,6
20241114,151300,434161098,1149,1149,1149,1149,0
20241114,151200,434161098,1149,1150,1150,1149,857
20241114,151100,433175655,1149,1149,1149,1149,200
20241114,151000,432945855,1150,1150,1150,1150,0
20241114,150900,432945855,1150,1151,1151,1150,5114
20241114,150800,427064754,1153,1153,1153,1153,10
20241114,150700,427053224,1150,1150,1150,1150,0
20241114,150600,427053224,1150,1150,1150,1150,0
20241114,150500,427053224,1150,1151,1151,1150,5529
20241114,150400,420694428,1152,1152,1152,1152,11
20241114,150300,420681756,1153,1153,1153,1153,2807
20241114,150200,417445285,1154,1153,1154,1153,5990
20241114,150100,410538673,1153,1153,1153,1153,50
20241114,150000,410481023,1153,1153,1153,1153,0
20241114,145900,410481023,1153,1151,1153,1151,357
20241114,145800,410070112,1151,1151,1151,1151,267
20241114,145700,409762795,1152,1152,1152,1152,75
20241114,145600,409676395,1152,1152,1152,1152,1000
20241114,145500,408524395,1152,1153,1153,1152,1201
20241114,145400,407140742,1153,1153,1153,1153,10
20241114,145300,407129212,1154,1154,1154,1154,0
20241114,145200,407129212,1154,1154,1154,1154,100
20241114,145100,407013812,1154,1153,1154,1153,19
20241114,145000,406991894,1153,1153,1153,1153,5
20241114,144900,406986129,1153,1153,1153,1153,1001
20241114,144800,405831976,1153,1153,1153,1153,1
20241114,144700,405830823,1152,1152,1152,1152,1
20241114,144600,405829671,1152,1152,1152,1152,55
20241114,144500,405766311,1152,1152,1152,1152,1
20241114,144400,405765159,1152,1151,1154,1151,2608
20241114,144300,402758930,1151,1151,1151,1151,30
20241114,144200,402724400,1151,1149,1151,1148,1002
20241114,144100,401573905,1150,1150,1150,1150,1741
20241114,144000,399571755,1150,1150,1150,1149,210
20241114,143900,399330260,1150,1151,1151,1149,788
20241114,143800,398424827,1151,1151,1151,1151,501
20241114,143700,397848176,1151,1151,1151,1151,3475
20241114,143600,393848451,1151,1151,1151,1151,511
20241114,143500,393260290,1150,1150,1150,1150,2
20241114,143400,393257990,1151,1151,1151,1151,0
20241114,143300,393257990,1151,1150,1151,1150,231
20241114,143200,392992207,1151,1151,1151,1151,0
20241114,143100,392992207,1151,1150,1151,1149,1210
20241114,143000,391601632,1151,1151,1151,1151,0
20241114,142900,391601632,1151,1151,1151,1151,1
20241114,142800,391600481,1149,1149,1149,1149,0
20241114,142700,391600481,1149,1149,1149,1149,0
20241114,142600,391600481,1149,1150,1150,1149,1000
20241114,142500,390451082,1151,1151,1151,1151,7
20241114,142400,390443025,1151,1150,1151,1150,2013
20241114,142300,388128062,1151,1150,1151,1150,1558
20241114,142200,386336361,1151,1151,1151,1151,5
20241114,142100,386330606,1151,1151,1151,1151,0
20241114,142000,386330606,1151,1151,1151,1151,0
20241114,141900,386330606,1151,1151,1151,1151,0
20241114,141800,386330606,1151,1151,1151,1150,470
20241114,141700,385789976,1151,1151,1151,1151,503
20241114,141600,385211023,1151,1151,1151,1151,1
20241114,141500,385209872,1150,1150,1150,1150,437
20241114,141400,384707322,1151,1151,1151,1151,600
20241114,141300,384016722,1151,1151,1151,1151,100
20241114,141200,383901622,1151,1151,1151,1151,0
20241114,141100,383901622,1151,1151,1151,1151,50
20241114,141000,383844072,1151,1151,1151,1151,0
20241114,140900,383844072,1151,1150,1151,1150,32
20241114,140800,383807241,1149,1150,1150,1149,1800
20241114,140700,381737910,1151,1150,1151,1150,695
20241114,140600,380938659,1151,1151,1152,1151,1188
20241114,140500,379571270,1152,1151,1152,1151,101
20241114,140400,379455018,1152,1152,1152,1152,104
20241114,140300,379335210,1153,1153,1153,1152,123
20241114,140200,379193490,1153,1153,1153,1153,275
20241114,140100,378876415,1151,1151,1151,1151,1
20241114,140000,378875264,1153,1153,1153,1153,0
20241114,135900,378875264,1153,1153,1153,1153,0
20241114,135800,378875264,1153,1153,1153,1153,0
20241114,135700,378875264,1153,1153,1154,1153,732
20241114,135600,378031267,1153,1153,1153,1153,293
20241114,135500,377693438,1150,1150,1150,1150,0
20241114,135400,377693438,1150,1150,1150,1150,1
20241114,135300,377692288,1153,1153,1153,1153,1
20241114,135200,377691135,1153,1153,1153,1153,1
20241114,135100,377689982,1151,1151,1151,1151,797
20241114,135000,376772635,1151,1150,1151,1150,2001
20241114,134900,374471484,1151,1151,1151,1151,0
20241114,134800,374471484,1151,1154,1154,1151,252
20241114,134700,374181282,1154,1151,1154,1151,448
20241114,134600,373665334,1151,1151,1151,1151,100
20241114,134500,373550234,1150,1150,1150,1150,0
20241114,134400,373550234,1150,1150,1150,1150,2000
20241114,134300,371250234,1151,1151,1151,1151,433
20241114,134200,370751851,1151,1151,1151,1151,140
20241114,134100,370590711,1151,1151,1151,1151,1000
20241114,134000,369439711,1151,1154,1154,1151,4030
20241114,133900,364799557,1154,1154,1154,1154,0
20241114,133800,364799557,1154,1154,1154,1154,0
20241114,133700,364799557,1154,1154,1154,1154,0
20241114,133600,364799557,1154,1154,1154,1154,2
20241114,133500,364797249,1153,1153,1153,1153,459
20241114,133400,364268022,1154,1154,1154,1154,0
20241114,133300,364268022,1154,1153,1154,1153,32
20241114,133200,364231125,1154,1154,1154,1154,0
20241114,133100,364231125,1154,1154,1154,1154,0
20241114,133000,364231125,1154,1154,1154,1154,66
20241114,132900,364154961,1154,1154,1154,1154,0
20241114,132800,364154961,1154,1153,1154,1151,246
20241114,132700,363871692,1153,1153,1153,1153,91
20241114,132600,363766769,1154,1154,1154,1154,100
20241114,132500,363651369,1154,1154,1154,1154,100
20241114,132400,363535969,1154,1154,1154,1153,15
20241114,132300,363518672,1153,1153,1153,1153,696
20241114,132200,362716184,1153,1153,1153,1153,263
20241114,132100,362412945,1152,1152,1152,1152,100
20241114,132000,362297745,1150,1150,1150,1150,4
20241114,131900,362293145,1150,1150,1150,1150,5855
20241114,131800,355559895,1150,1150,1150,1150,0
20241114,131700,355559895,1150,1150,1150,1150,0
20241114,131600,355559895,1150,1150,1150,1150,0
20241114,131500,355559895,1150,1150,1150,1150,10
20241114,131400,355548395,1150,1150,1150,1150,0
20241114,131300,355548395,1150,1150,1150,1149,74
20241114,131200,355463298,1150,1150,1150,1150,145
20241114,131100,355296548,1150,1150,1150,1150,10
20241114,131000,355285048,1150,1150,1150,1150,1
20241114,130900,355283898,1149,1149,1149,1149,200
20241114,130800,355054098,1150,1150,1150,1150,0
20241114,130700,355054098,1150,1151,1151,1150,31
20241114,130600,355018441,1152,1152,1152,1152,0
20241114,130500,355018441,1152,1152,1152,1152,5
20241114,130400,355012681,1153,1153,1153,1153,0
20241114,130300,355012681,1153,1153,1153,1153,0
20241114,130200,355012681,1153,1153,1153,1153,0
20241114,130100,355012681,1153,1153,1153,1153,0
20241114,130000,355012681,1153,1153,1153,1153,3
20241114,125900,355009222,1153,1153,1153,1153,38
20241114,125800,354965408,1153,1153,1153,1153,1
20241114,125700,354964255,1154,1154,1154,1154,0
20241114,125600,354964255,1154,1154,1154,1154,0
20241114,125500,354964255,1154,1154,1154,1154,10
20241114,125400,354952715,1154,1153,1154,1153,2
20241114,125300,354950408,1153,1153,1153,1153,0
20241114,125200,354950408,1153,1153,1153,1153,20
20241114,125100,354927348,1153,1153,1153,1153,0
20241114,125000,354927348,1153,1153,1153,1153,300
20241114,124900,354581448,1153,1153,1153,1153,100
20241114,124800,354466148,1153,1153,1153,1153,110
20241114,124700,354339318,1153,1153,1153,1153,0
20241114,124600,354339318,1153,1153,1153,1153,0
20241114,124500,354339318,1153,1153,1153,1153,0
20241114,124400,354339318,1153,1147,1154,1147,19193
20241114,124300,332324871,1148,1154,1154,1148,50003
20241114,124200,274914482,1154,1154,1154,1154,30
20241114,124100,274879862,1154,1154,1154,1154,0
20241114,124000,274879862,1154,1154,1154,1154,0
20241114,123900,274879862,1154,1154,1154,1154,4527
20241114,123800,269655704,1155,1155,1155,1155,0
20241114,123700,269655704,1155,1155,1155,1155,304
20241114,123600,269304584,1154,1154,1154,1154,30
20241114,123500,269269964,1154,1154,1154,1154,0
20241114,123400,269269964,1154,1154,1154,1154,0
20241114,123300,269269964,1154,1154,1154,1154,0
20241114,123200,269269964,1154,1154,1154,1154,0
20241114,123100,269269964,1154,1154,1154,1154,0
20241114,123000,269269964,1154,1154,1154,1154,0
20241114,122900,269269964,1154,1154,1154,1154,0
20241114,122800,269269964,1154,1154,1154,1154,2685
20241114,122700,266171474,1154,1154,1154,1154,1
20241114,122600,266170320,1154,1154,1154,1154,0
20241114,122500,266170320,1154,1154,1154,1154,4
20241114,122400,266165704,1155,1155,1155,1155,0
20241114,122300,266165704,1155,1155,1155,1155,0
20241114,122200,266165704,1155,1155,1155,1155,0
20241114,122100,266165704,1155,1155,1155,1155,1
20241114,122000,266164549,1151,1151,1151,1151,0
20241114,121900,266164549,1151,1151,1151,1151,0
20241114,121800,266164549,1151,1151,1151,1151,0
20241114,121700,266164549,1151,1151,1151,1151,0
20241114,121600,266164549,1151,1151,1151,1151,200
20241114,121500,265934349,1149,1149,1149,1149,0
20241114,121400,265934349,1149,1149,1149,1149,0
20241114,121300,265934349,1149,1149,1149,1149,0
20241114,121200,265934349,1149,1153,1153,1149,7536
20241114,121100,257269416,1154,1154,1154,1154,0
20241114,121000,257269416,1154,1154,1154,1154,1982
20241114,120900,254982188,1154,1154,1154,1154,0
20241114,120800,254982188,1154,1154,1154,1154,0
20241114,120700,254982188,1154,1154,1154,1154,10
20241114,120600,254970648,1150,1150,1150,1150,100
20241114,120500,254855648,1150,1151,1151,1150,1124
20241114,120400,253563040,1150,1150,1150,1150,0
20241114,120300,253563040,1150,1154,1154,1150,2
20241114,120200,253560736,1151,1151,1151,1151,3918
20241114,120100,249051118,1150,1150,1150,1150,0
20241114,120000,249051118,1150,1151,1151,1150,1003
20241114,115900,247897665,1151,1151,1151,1151,0
20241114,115800,247897665,1151,1151,1151,1151,0
20241114,115700,247897665,1151,1151,1151,1151,80
20241114,115600,247805585,1150,1150,1150,1150,0
20241114,115500,247805585,1150,1150,1150,1150,1658
20241114,115400,245898885,1151,1151,1151,1151,171
20241114,115300,245702064,1151,1151,1151,1151,0
20241114,115200,245702064,1151,1151,1151,1150,33190
20241114,115100,207529499,1151,1151,1151,1151,0
20241114,115000,207529499,1151,1151,1151,1151,500
20241114,114900,206953999,1151,1154,1154,1151,201
20241114,114800,206722645,1154,1154,1154,1154,0
20241114,114700,206722645,1154,1151,1154,1151,508
20241114,114600,206137919,1152,1155,1155,1152,1652
20241114,114500,204234812,1153,1153,1153,1153,0
20241114,114400,204234812,1153,1153,1153,1153,0
20241114,114300,204234812,1153,1154,1154,1153,9203
20241114,114200,193623486,1155,1155,1155,1155,0
20241114,114100,193623486,1155,1155,1155,1155,0
20241114,114000,193623486,1155,1155,1155,1155,0
20241114,113900,193623486,1155,1155,1155,1155,1
20241114,113800,193622331,1154,1154,1154,1154,797
20241114,113700,192702593,1154,1154,1154,1154,1928
20241114,113600,190477681,1154,1154,1154,1154,0
20241114,113500,190477681,1154,1155,1155,1154,1374
20241114,113400,188892081,1154,1154,1154,1154,1
20241114,113300,188890927,1154,1155,1155,1153,249
20241114,113200,188603636,1155,1155,1155,1155,10
20241114,113100,188592086,1154,1154,1154,1154,0
20241114,113000,188592086,1154,1154,1154,1154,0
20241114,112900,188592086,1154,1154,1154,1154,0
20241114,112800,188592086,1154,1156,1156,1154,18183
20241114,112700,167606579,1155,1155,1155,1155,195
20241114,112600,167381354,1155,1156,1156,1155,200
20241114,112500,167150343,1159,1159,1159,1159,25
20241114,112400,167121368,1159,1159,1159,1159,81
20241114,112300,167027489,1159,1159,1159,1159,0
20241114,112200,167027489,1159,1159,1159,1159,0
20241114,112100,167027489,1159,1159,1159,1159,102
20241114,112000,166909271,1159,1159,1159,1159,20
20241114,111900,166886091,1159,1155,1159,1155,2002
20241114,111800,164573773,1155,1155,1156,1155,11263
20241114,111700,151555008,1156,1156,1156,1156,0
20241114,111600,151555008,1156,1156,1156,1156,800
20241114,111500,150630208,1156,1155,1156,1155,4010
20241114,111400,145998648,1155,1155,1155,1155,6000
20241114,111300,139068648,1156,1156,1156,1156,125
20241114,111200,138924148,1156,1155,1159,1155,1323
20241114,111100,137395139,1156,1156,1156,1156,20
20241114,111000,137372019,1156,1156,1156,1156,0
20241114,110900,137372019,1156,1156,1156,1156,608
20241114,110800,136669171,1156,1156,1156,1156,1
20241114,110700,136668015,1159,1159,1159,1159,7
20241114,110600,136659902,1159,1159,1159,1159,100
20241114,110500,136544002,1159,1159,1159,1159,5
20241114,110400,136538207,1157,1159,1159,1157,11
20241114,110300,136525478,1159,1159,1159,1159,10
20241114,110200,136513888,1159,1159,1159,1155,1775
20241114,110100,134463741,1155,1155,1155,1155,0
20241114,110000,134463741,1155,1155,1155,1155,0
20241114,105900,134463741,1155,1157,1157,1155,3000
20241114,105800,130998735,1159,1158,1159,1158,3
20241114,105700,130995260,1154,1154,1154,1154,0
20241114,105600,130995260,1154,1154,1154,1154,300
20241114,105500,130649060,1154,1154,1154,1154,0
20241114,105400,130649060,1154,1154,1154,1154,0
20241114,105300,130649060,1154,1157,1159,1154,7261
20241114,105200,122253612,1156,1154,1156,1154,783
20241114,105100,121348738,1153,1153,1153,1153,0
20241114,105000,121348738,1153,1153,1153,1153,0
20241114,104900,121348738,1153,1153,1154,1153,2582
20241114,104800,118370265,1154,1156,1156,1154,944
20241114,104700,117280879,1156,1156,1156,1156,0
20241114,104600,117280879,1156,1156,1157,1152,4590
20241114,104500,111988855,1157,1157,1157,1157,76
20241114,104400,111900923,1158,1158,1158,1158,70
20241114,104300,111819863,1158,1157,1158,1157,971
20241114,104200,110696384,1157,1157,1157,1157,1186
20241114,104100,109324182,1157,1155,1157,1154,97
20241114,104000,109212113,1155,1155,1155,1155,204
20241114,103900,108976493,1155,1157,1157,1155,1832
20241114,103800,106860311,1159,1159,1159,1158,44
20241114,103700,106809316,1158,1159,1159,1158,32
20241114,103600,106772229,1161,1160,1161,1160,5304
20241114,103500,100618803,1161,1161,1161,1161,19
20241114,103400,100596744,1161,1159,1161,1159,716
20241114,103300,99766894,1160,1160,1160,1160,465
20241114,103200,99227494,1159,1158,1159,1158,659
20241114,103100,98464118,1156,1156,1156,1156,2268
20241114,103000,95842310,1156,1156,1156,1156,0
20241114,102900,95842310,1156,1158,1158,1156,123
20241114,102800,95700000,1158,1156,1158,1154,43695
20241114,102700,45147232,1154,1154,1154,1154,3
20241114,102600,45143770,1152,1156,1156,1152,1100
20241114,102500,43875703,1156,1156,1156,1155,353
20241114,102400,43467687,1159,1158,1159,1158,650
20241114,102300,42714463,1158,1158,1158,1158,1761
20241114,102200,40675225,1158,1156,1158,1156,870
20241114,102100,39668033,1156,1156,1156,1156,500
20241114,102000,39090033,1156,1155,1156,1154,3121
20241114,101900,35488234,1155,1155,1155,1155,20
20241114,101800,35465134,1155,1154,1155,1154,890
20241114,101700,34438071,1154,1154,1154,1154,0
20241114,101600,34438071,1154,1156,1156,1154,101
20241114,101500,34321515,1155,1156,1156,1155,1019
20241114,101400,33144551,1156,1156,1156,1156,31
20241114,101300,33108715,1156,1155,1156,1155,529
20241114,101200,32497291,1156,1155,1156,1153,1002
20241114,101100,31339982,1155,1155,1155,1155,1
20241114,101000,31338827,1148,1148,1148,1148,0
20241114,100900,31338827,1148,1150,1156,1148,705
20241114,100800,30528691,1150,1152,1152,1150,134
20241114,100700,30374571,1150,1152,1152,1150,1137
20241114,100600,29066851,1155,1158,1158,1155,1123
20241114,100500,27766434,1158,1154,1158,1154,53
20241114,100400,27705066,1152,1150,1152,1148,2780
20241114,100300,24513148,1150,1147,1150,1147,769
20241114,100200,23628983,1147,1149,1149,1147,41
20241114,100100,23581954,1147,1147,1147,1147,50
20241114,100000,23524604,1147,1140,1147,1140,20619