stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241114,191900,306669250,1690,1690,1690,1690,1924
20241114,191800,306669250,1690,1690,1690,1690,0
20241114,191700,306669250,1690,1690,1690,1690,0
20241114,191600,306669250,1690,1690,1690,1690,0
20241114,191500,306669250,1690,1690,1690,1690,0
20241114,191400,306669250,1690,1690,1690,1690,0
20241114,191300,306669250,1690,1690,1690,1690,0
20241114,191200,306669250,1690,1690,1690,1690,0
20241114,191100,306669250,1690,1690,1690,1690,0
20241114,191000,306669250,1690,1690,1690,1690,0
20241114,190900,306669250,1690,1690,1690,1690,0
20241114,190800,306669250,1690,1690,1690,1690,0
20241114,190700,306669250,1690,1690,1690,1690,0
20241114,190600,306669250,1690,1690,1690,1690,0
20241114,190500,306669250,1690,1690,1690,1690,0
20241114,190400,306669250,1690,1690,1690,1690,0
20241114,190300,306669250,1690,1690,1690,1690,0
20241114,190200,306669250,1690,1690,1690,1690,0
20241114,190100,306669250,1690,1690,1690,1690,0
20241114,190000,306669250,1690,1690,1690,1690,0
20241114,185900,306669250,1690,1690,1690,1690,0
20241114,185800,306669250,1690,1690,1690,1690,0
20241114,185700,306669250,1690,1690,1690,1690,0
20241114,185600,306669250,1690,1690,1690,1690,0
20241114,185500,306669250,1690,1690,1690,1690,0
20241114,185400,306669250,1690,1690,1690,1690,0
20241114,185300,306669250,1690,1690,1690,1690,0
20241114,185200,306669250,1690,1690,1690,1690,0
20241114,185100,306669250,1690,1690,1690,1690,0
20241114,185000,306669250,1690,1690,1690,1690,0
20241114,184900,306669250,1690,1690,1690,1690,1924
20241114,184800,306669250,1690,1690,1690,1690,0
20241114,184700,306669250,1690,1690,1690,1690,0
20241114,184600,306669250,1690,1690,1690,1690,0
20241114,184500,306669250,1690,1690,1690,1690,0
20241114,184400,306669250,1690,1690,1690,1690,0
20241114,184300,306669250,1690,1690,1690,1690,0
20241114,184200,306669250,1690,1690,1690,1690,0
20241114,184100,306669250,1690,1690,1690,1690,0
20241114,184000,306669250,1690,1690,1690,1690,0
20241114,183900,306669250,1690,1690,1690,1690,0
20241114,183800,306669250,1690,1690,1690,1690,0
20241114,183700,306669250,1690,1690,1690,1690,0
20241114,183600,306669250,1690,1690,1690,1690,0
20241114,183500,306669250,1690,1690,1690,1690,0
20241114,183400,306669250,1690,1690,1690,1690,0
20241114,183300,306669250,1690,1690,1690,1690,0
20241114,183200,306669250,1690,1690,1690,1690,0
20241114,183100,306669250,1690,1690,1690,1690,0
20241114,183000,306669250,1690,1690,1690,1690,0
20241114,182900,306669250,1690,1690,1690,1690,0
20241114,182800,306669250,1690,1690,1690,1690,0
20241114,182700,306669250,1690,1690,1690,1690,0
20241114,182600,306669250,1690,1690,1690,1690,0
20241114,182500,306669250,1690,1690,1690,1690,0
20241114,182400,306669250,1690,1690,1690,1690,0
20241114,182300,306669250,1690,1690,1690,1690,0
20241114,182200,306669250,1690,1690,1690,1690,0
20241114,182100,306669250,1690,1690,1690,1690,0
20241114,182000,306669250,1690,1690,1690,1690,0
20241114,181900,306669250,1690,1690,1690,1690,1924
20241114,181800,306669250,1690,1690,1690,1690,0
20241114,181700,306669250,1690,1690,1690,1690,0
20241114,181600,306669250,1690,1690,1690,1690,0
20241114,181500,306669250,1690,1690,1690,1690,0
20241114,181400,306669250,1690,1690,1690,1690,0
20241114,181300,306669250,1690,1690,1690,1690,0
20241114,181200,306669250,1690,1690,1690,1690,0
20241114,181100,306669250,1690,1690,1690,1690,0
20241114,181000,306669250,1690,1690,1690,1690,0
20241114,180900,306669250,1690,1690,1690,1690,0
20241114,180800,306669250,1690,1690,1690,1690,0
20241114,180700,306669250,1690,1690,1690,1690,0
20241114,180600,306669250,1690,1690,1690,1690,0
20241114,180500,306669250,1690,1690,1690,1690,0
20241114,180400,306669250,1690,1690,1690,1690,0
20241114,180300,306669250,1690,1690,1690,1690,0
20241114,180200,306669250,1690,1690,1690,1690,0
20241114,180100,306669250,1690,1690,1690,1690,0
20241114,180000,306669250,1690,1690,1690,1690,0
20241114,175900,306669250,1690,1690,1690,1690,0
20241114,175800,306669250,1690,1690,1690,1690,0
20241114,175700,306669250,1690,1690,1690,1690,0
20241114,175600,306669250,1690,1690,1690,1690,0
20241114,175500,306669250,1690,1690,1690,1690,0
20241114,175400,306669250,1690,1690,1690,1690,0
20241114,175300,306669250,1690,1690,1690,1690,0
20241114,175200,306669250,1690,1690,1690,1690,0
20241114,175100,306669250,1690,1690,1690,1690,0
20241114,175000,306669250,1690,1690,1690,1690,0
20241114,174900,306669250,1690,1690,1690,1690,1924
20241114,174800,306669250,1690,1690,1690,1690,0
20241114,174700,306669250,1690,1690,1690,1690,0
20241114,174600,306669250,1690,1690,1690,1690,0
20241114,174500,306669250,1690,1690,1690,1690,0
20241114,174400,306669250,1690,1690,1690,1690,0
20241114,174300,306669250,1690,1690,1690,1690,0
20241114,174200,306669250,1690,1690,1690,1690,0
20241114,174100,306669250,1690,1690,1690,1690,0
20241114,174000,306669250,1690,1690,1690,1690,0
20241114,173900,306669250,1690,1690,1690,1690,0
20241114,173800,306669250,1690,1690,1690,1690,0
20241114,173700,306669250,1690,1690,1690,1690,0
20241114,173600,306669250,1690,1690,1690,1690,0
20241114,173500,306669250,1690,1690,1690,1690,0
20241114,173400,306669250,1690,1690,1690,1690,0
20241114,173300,306669250,1690,1690,1690,1690,0
20241114,173200,306669250,1690,1690,1690,1690,0
20241114,173100,306669250,1690,1690,1690,1690,0
20241114,173000,306669250,1690,1690,1690,1690,0
20241114,172900,306669250,1690,1690,1690,1690,0
20241114,172800,306669250,1690,1690,1690,1690,0
20241114,172700,306669250,1690,1690,1690,1690,0
20241114,172600,306669250,1690,1690,1690,1690,0
20241114,172500,306669250,1690,1690,1690,1690,0
20241114,172400,306669250,1690,1690,1690,1690,0
20241114,172300,306669250,1690,1690,1690,1690,0
20241114,172200,306669250,1690,1690,1690,1690,0
20241114,172100,306669250,1690,1690,1690,1690,0
20241114,172000,306669250,1690,1690,1690,1690,0
20241114,171900,306669250,1690,1690,1690,1690,1924
20241114,171800,306669250,1690,1690,1690,1690,0
20241114,171700,306669250,1690,1690,1690,1690,0
20241114,171600,306669250,1690,1690,1690,1690,0
20241114,171500,306669250,1690,1690,1690,1690,0
20241114,171400,306669250,1690,1690,1690,1690,0
20241114,171300,306669250,1690,1690,1690,1690,0
20241114,171200,306669250,1690,1690,1690,1690,0
20241114,171100,306669250,1690,1690,1690,1690,0
20241114,171000,306669250,1690,1690,1690,1690,0
20241114,170900,306669250,1690,1690,1690,1690,0
20241114,170800,306669250,1690,1690,1690,1690,0
20241114,170700,306669250,1690,1690,1690,1690,0
20241114,170600,306669250,1690,1690,1690,1690,0
20241114,170500,306669250,1690,1690,1690,1690,0
20241114,170400,306669250,1690,1690,1690,1690,0
20241114,170300,306669250,1690,1690,1690,1690,0
20241114,170200,306669250,1690,1690,1690,1690,0
20241114,170100,306669250,1690,1690,1690,1690,0
20241114,170000,306669250,1690,1690,1690,1690,0
20241114,165900,306669250,1690,1690,1690,1690,0
20241114,165800,306669250,1690,1690,1690,1690,0
20241114,165700,306669250,1690,1690,1690,1690,0
20241114,165600,306669250,1690,1690,1690,1690,0
20241114,165500,306669250,1690,1690,1690,1690,0
20241114,165400,306669250,1690,1690,1690,1690,0
20241114,165300,306669250,1690,1690,1690,1690,0
20241114,165200,306669250,1690,1690,1690,1690,0
20241114,165100,306669250,1690,1690,1690,1690,0
20241114,165000,306669250,1690,1690,1690,1690,0
20241114,164900,306669250,1690,1690,1690,1690,1924
20241114,164800,306669250,1690,1690,1690,1690,0
20241114,164700,306669250,1690,1690,1690,1690,0
20241114,164600,306669250,1690,1690,1690,1690,0
20241114,164500,306669250,1690,1690,1690,1690,0
20241114,164400,306669250,1690,1690,1690,1690,0
20241114,164300,306669250,1690,1690,1690,1690,0
20241114,164200,306669250,1690,1690,1690,1690,0
20241114,164100,306669250,1690,1690,1690,1690,0
20241114,164000,306669250,1690,1690,1690,1690,0
20241114,163900,306669250,1690,1690,1690,1690,0
20241114,163800,306669250,1690,1690,1690,1690,0
20241114,163700,306669250,1690,1690,1690,1690,0
20241114,163600,306669250,1690,1690,1690,1690,0
20241114,163500,306669250,1690,1690,1690,1690,0
20241114,163400,306669250,1690,1690,1690,1690,0
20241114,163300,306669250,1690,1690,1690,1690,0
20241114,163200,306669250,1690,1690,1690,1690,0
20241114,163100,306669250,1690,1690,1690,1690,0
20241114,163000,306669250,1690,1690,1690,1690,1924
20241114,162900,303417690,1699,1699,1699,1699,0
20241114,162800,303417690,1699,1699,1699,1699,0
20241114,162700,303417690,1699,1699,1699,1699,0
20241114,162600,303417690,1699,1699,1699,1699,0
20241114,162500,303417690,1699,1699,1699,1699,0
20241114,162400,303417690,1699,1699,1699,1699,0
20241114,162300,303417690,1699,1699,1699,1699,0
20241114,162200,303417690,1699,1699,1699,1699,0
20241114,162100,303417690,1699,1699,1699,1699,0
20241114,162000,303417690,1699,1699,1699,1699,0
20241114,161900,303417690,1699,1710,1710,1699,129
20241114,161800,303198508,1710,1699,1712,1699,3
20241114,161700,303193387,1712,1702,1712,1702,293
20241114,161600,302694691,1700,1700,1700,1700,0
20241114,161500,302694691,1700,1703,1703,1700,1000
20241114,161400,300994149,1715,1715,1715,1715,1
20241114,161300,300992434,1703,1711,1711,1702,2034
20241114,161200,297528368,1715,1716,1716,1715,304
20241114,161100,297006739,1716,1716,1716,1716,0
20241114,161000,297006739,1716,1719,1719,1716,242
20241114,160900,296591050,1719,1719,1719,1719,3
20241114,160800,296585893,1722,1722,1722,1722,0
20241114,160700,296585893,1722,1722,1722,1722,0
20241114,160600,296585893,1722,1722,1722,1722,0
20241114,160500,296585893,1722,1722,1722,1722,0
20241114,160400,296585893,1722,1722,1722,1722,0
20241114,160300,296585893,1722,1718,1722,1718,5
20241114,160200,296577298,1719,1719,1719,1719,4
20241114,160100,296570422,1719,1719,1719,1719,1
20241114,160000,296568703,1722,1722,1722,1722,1
20241114,155900,296566981,1721,1721,1721,1721,0
20241114,155800,296566981,1721,1721,1721,1721,0
20241114,155700,296566981,1721,1721,1721,1721,0
20241114,155600,296566981,1721,1721,1721,1721,1
20241114,155500,296565260,1722,1722,1722,1722,1
20241114,155400,296563538,1722,1722,1722,1722,0
20241114,155300,296563538,1722,1722,1722,1722,22
20241114,155200,296525654,1722,1724,1724,1722,288
20241114,155100,296029500,1724,1725,1725,1724,24
20241114,155000,295988105,1725,1725,1725,1725,0
20241114,154900,295988105,1725,1726,1726,1725,11
20241114,154800,295969120,1726,1726,1726,1726,0
20241114,154700,295969120,1726,1726,1726,1726,0
20241114,154600,295969120,1726,1726,1726,1726,0
20241114,154500,295969120,1726,1726,1726,1726,0
20241114,154400,295969120,1726,1726,1726,1726,0
20241114,154300,295969120,1726,1726,1726,1726,0
20241114,154200,295969120,1726,1726,1726,1726,0
20241114,154100,295969120,1726,1726,1726,1726,0
20241114,154000,295969120,1726,1726,1726,1726,0
20241114,153900,295969120,1726,1726,1726,1726,1
20241114,153800,295967394,1726,1726,1726,1726,0
20241114,153700,295967394,1726,1726,1726,1726,0
20241114,153600,295967394,1726,1726,1726,1726,0
20241114,153500,295967394,1726,1726,1726,1726,104
20241114,153400,295787890,1724,1724,1724,1724,0
20241114,153300,295787890,1724,1728,1728,1724,10
20241114,153200,295770630,1728,1728,1728,1728,1
20241114,153100,295768902,1729,1729,1729,1729,0
20241114,153000,295768902,1729,1729,1729,1729,1
20241114,152900,295767173,1731,1731,1731,1731,0
20241114,152800,295767173,1731,1731,1731,1731,0
20241114,152700,295767173,1731,1731,1731,1731,0
20241114,152600,295767173,1731,1731,1731,1731,0
20241114,152500,295767173,1731,1731,1731,1731,0
20241114,152400,295767173,1731,1731,1731,1731,0
20241114,152300,295767173,1731,1730,1731,1730,16
20241114,152200,295739481,1722,1722,1722,1722,1
20241114,152100,295737759,1722,1722,1722,1722,0
20241114,152000,295737759,1722,1722,1722,1722,0
20241114,151900,295737759,1722,1722,1722,1722,0
20241114,151800,295737759,1722,1722,1722,1722,0
20241114,151700,295737759,1722,1722,1722,1722,2962
20241114,151600,290637195,1722,1722,1722,1722,4
20241114,151500,290630307,1722,1722,1722,1722,1
20241114,151400,290628585,1722,1721,1722,1718,4695
20241114,151300,282562134,1719,1719,1719,1719,0
20241114,151200,282562134,1719,1722,1722,1719,292
20241114,151100,282060153,1722,1722,1722,1722,12
20241114,151000,282039489,1722,1722,1722,1722,9
20241114,150900,282023991,1722,1722,1722,1722,1
20241114,150800,282022269,1719,1720,1720,1719,6
20241114,150700,282011953,1720,1722,1722,1720,11
20241114,150600,281993026,1721,1722,1722,1721,125
20241114,150500,281777777,1722,1720,1722,1719,501
20241114,150400,280916329,1720,1720,1720,1720,80
20241114,150300,280778729,1720,1720,1721,1720,275
20241114,150200,280305637,1721,1721,1721,1721,0
20241114,150100,280305637,1721,1721,1721,1721,20
20241114,150000,280271217,1733,1733,1733,1733,0
20241114,145900,280271217,1733,1733,1733,1733,0
20241114,145800,280271217,1733,1719,1733,1719,50
20241114,145700,280185253,1719,1719,1723,1718,2014
20241114,145600,276718235,1718,1715,1718,1715,1160
20241114,145500,274727038,1716,1716,1716,1716,0
20241114,145400,274727038,1716,1715,1716,1715,123
20241114,145300,274515971,1716,1716,1716,1716,0
20241114,145200,274515971,1716,1714,1716,1714,205
20241114,145100,274164410,1703,1703,1703,1703,0
20241114,145000,274164410,1703,1708,1708,1703,113
20241114,144900,273971936,1708,1708,1708,1708,0
20241114,144800,273971936,1708,1708,1708,1708,3
20241114,144700,273966812,1715,1715,1715,1715,0
20241114,144600,273966812,1715,1715,1715,1715,0
20241114,144500,273966812,1715,1715,1715,1715,1
20241114,144400,273965097,1702,1710,1710,1702,1500
20241114,144300,271408870,1709,1709,1709,1709,0
20241114,144200,271408870,1709,1710,1710,1709,101
20241114,144100,271236260,1716,1716,1716,1716,0
20241114,144000,271236260,1716,1716,1716,1716,387
20241114,143900,270572168,1716,1715,1716,1715,20
20241114,143800,270537853,1716,1716,1716,1716,0
20241114,143700,270537853,1716,1716,1716,1716,0
20241114,143600,270537853,1716,1716,1716,1716,0
20241114,143500,270537853,1716,1716,1716,1716,0
20241114,143400,270537853,1716,1716,1716,1716,0
20241114,143300,270537853,1716,1716,1716,1716,0
20241114,143200,270537853,1716,1716,1716,1716,0
20241114,143100,270537853,1716,1716,1716,1716,2
20241114,143000,270534421,1703,1703,1703,1703,0
20241114,142900,270534421,1703,1706,1706,1703,179
20241114,142800,270229458,1707,1714,1714,1706,4004
20241114,142700,263398583,1716,1716,1716,1715,3
20241114,142600,263393436,1716,1710,1716,1710,1343
20241114,142500,261096900,1710,1710,1710,1710,4759
20241114,142400,252959010,1719,1719,1719,1719,0
20241114,142300,252959010,1719,1719,1719,1719,0
20241114,142200,252959010,1719,1719,1719,1719,17
20241114,142100,252929787,1710,1710,1710,1710,0
20241114,142000,252929787,1710,1710,1710,1710,1000
20241114,141900,251219787,1719,1719,1719,1719,400
20241114,141800,250532187,1719,1719,1719,1719,0
20241114,141700,250532187,1719,1719,1719,1719,0
20241114,141600,250532187,1719,1719,1719,1719,0
20241114,141500,250532187,1719,1719,1719,1719,145
20241114,141400,250282932,1719,1719,1719,1719,0
20241114,141300,250282932,1719,1719,1719,1719,0
20241114,141200,250282932,1719,1719,1719,1719,0
20241114,141100,250282932,1719,1719,1719,1719,11
20241114,141000,250264023,1719,1719,1719,1719,121
20241114,140900,250056024,1719,1719,1719,1719,1
20241114,140800,250054305,1719,1719,1719,1719,1000
20241114,140700,248335305,1711,1711,1711,1711,0
20241114,140600,248335305,1711,1711,1711,1711,0
20241114,140500,248335305,1711,1711,1711,1711,1
20241114,140400,248333594,1720,1720,1720,1720,0
20241114,140300,248333594,1720,1719,1720,1719,1395
20241114,140200,245934544,1720,1720,1720,1720,0
20241114,140100,245934544,1720,1720,1720,1720,686
20241114,140000,244754624,1709,1709,1709,1709,1
20241114,135900,244752915,1705,1705,1705,1705,0
20241114,135800,244752915,1705,1702,1705,1702,957
20241114,135700,243121490,1702,1702,1702,1702,0
20241114,135600,243121490,1702,1702,1702,1702,0
20241114,135500,243121490,1702,1702,1702,1702,1
20241114,135400,243119788,1700,1700,1700,1700,1
20241114,135300,243118088,1701,1701,1701,1701,0
20241114,135200,243118088,1701,1701,1701,1701,100
20241114,135100,242947988,1701,1701,1701,1701,100
20241114,135000,242777888,1702,1701,1702,1701,115
20241114,134900,242582238,1701,1701,1701,1701,0
20241114,134800,242582238,1701,1701,1701,1701,0
20241114,134700,242582238,1701,1699,1701,1696,34
20241114,134600,242524566,1701,1701,1701,1701,0
20241114,134500,242524566,1701,1701,1701,1701,0
20241114,134400,242524566,1701,1701,1701,1701,7
20241114,134300,242512659,1696,1696,1696,1696,0
20241114,134200,242512659,1696,1701,1701,1696,101
20241114,134100,242341261,1701,1700,1701,1700,102
20241114,134000,242167859,1700,1698,1700,1698,2155
20241114,133900,238506667,1697,1697,1697,1697,60
20241114,133800,238404847,1695,1695,1695,1695,0
20241114,133700,238404847,1695,1695,1695,1695,500
20241114,133600,237557347,1695,1695,1695,1695,0
20241114,133500,237557347,1695,1695,1695,1695,0
20241114,133400,237557347,1695,1695,1696,1695,1848
20241114,133300,234424796,1696,1696,1696,1696,0
20241114,133200,234424796,1696,1696,1696,1696,79
20241114,133100,234290812,1696,1695,1696,1695,85
20241114,133000,234146736,1683,1683,1683,1683,3
20241114,132900,234141687,1683,1683,1695,1683,103
20241114,132800,233968302,1683,1683,1695,1683,101
20241114,132700,233798296,1684,1683,1684,1683,93
20241114,132600,233641725,1683,1683,1698,1683,374
20241114,132500,233009890,1688,1683,1688,1683,106
20241114,132400,232831462,1683,1682,1684,1682,265
20241114,132300,232385496,1682,1682,1689,1682,160
20241114,132200,232116369,1682,1683,1683,1682,99
20241114,132100,231949846,1683,1683,1683,1682,94
20241114,132000,231791720,1683,1682,1688,1682,592
20241114,131900,230793079,1682,1682,1683,1682,94
20241114,131800,230634965,1682,1682,1687,1682,100
20241114,131700,230466760,1682,1682,1683,1682,100
20241114,131600,230298555,1682,1682,1682,1682,94
20241114,131500,230140447,1682,1683,1683,1682,242
20241114,131400,229733220,1683,1682,1688,1682,99
20241114,131300,229566608,1683,1682,1687,1681,459
20241114,131200,228792801,1682,1682,1683,1682,99
20241114,131100,228626277,1689,1681,1689,1681,249
20241114,131000,228206930,1681,1680,1699,1680,15261
20241114,130900,202421823,1696,1680,1698,1680,97
20241114,130800,202258793,1680,1679,1698,1678,3608
20241114,130700,196200834,1679,1679,1690,1679,101
20241114,130600,196031233,1690,1679,1690,1678,200
20241114,130500,195695399,1683,1679,1683,1679,110
20241114,130400,195510684,1679,1681,1681,1679,248
20241114,130300,195094001,1681,1680,1681,1679,898
20241114,130200,193585339,1680,1682,1683,1680,1442
20241114,130100,191160094,1681,1683,1683,1680,280
20241114,130000,190689207,1683,1686,1686,1682,149
20241114,125900,190438375,1685,1690,1690,1685,5237
20241114,125800,181589155,1690,1693,1693,1690,5651
20241114,125700,172029098,1693,1697,1697,1693,3158
20241114,125600,166673456,1697,1695,1697,1695,140
20241114,125500,166435981,1696,1694,1704,1694,135
20241114,125400,166206828,1694,1695,1695,1694,95
20241114,125300,166045879,1694,1694,1694,1693,544
20241114,125200,165124360,1694,1693,1694,1693,99
20241114,125100,164956736,1693,1693,1693,1693,99
20241114,125000,164789129,1693,1693,1693,1693,94
20241114,124900,164629987,1693,1693,1694,1693,1575
20241114,124800,161963492,1693,1693,1693,1692,99
20241114,124700,161795920,1693,1696,1696,1693,1024
20241114,124600,160060256,1696,1697,1697,1695,1192
20241114,124500,158038670,1697,1698,1715,1697,95
20241114,124400,157877290,1723,1698,1723,1697,689
20241114,124300,156693889,1698,1700,1700,1698,1510
20241114,124200,154128232,1700,1700,1700,1700,93
20241114,124100,153970132,1700,1700,1700,1700,100
20241114,124000,153800132,1700,1700,1701,1700,95
20241114,123900,153638613,1700,1701,1701,1700,114
20241114,123800,153444789,1701,1701,1703,1701,256
20241114,123700,153009164,1702,1703,1704,1702,88
20241114,123600,152859305,1703,1708,1709,1703,94
20241114,123500,152699004,1708,1709,1709,1708,95
20241114,123400,152536679,1709,1708,1709,1708,93
20241114,123300,152377829,1708,1708,1708,1708,99
20241114,123200,152208737,1708,1709,1709,1708,94
20241114,123100,152048162,1709,1709,1709,1709,99
20241114,123000,151878971,1709,1717,1717,1709,107
20241114,122900,151695908,1720,1720,1720,1720,486
20241114,122800,150859988,1720,1718,1720,1718,452
20241114,122700,150082949,1717,1715,1717,1715,699
20241114,122600,148883426,1709,1709,1709,1709,0
20241114,122500,148883426,1709,1709,1709,1709,0
20241114,122400,148883426,1709,1709,1709,1709,0
20241114,122300,148883426,1709,1709,1709,1709,0
20241114,122200,148883426,1709,1709,1709,1709,0
20241114,122100,148883426,1709,1709,1709,1709,317
20241114,122000,148341673,1709,1709,1709,1709,228
20241114,121900,147952021,1708,1708,1708,1708,1
20241114,121800,147950313,1699,1699,1699,1699,0
20241114,121700,147950313,1699,1699,1699,1699,0
20241114,121600,147950313,1699,1699,1699,1699,1220
20241114,121500,145877533,1700,1700,1700,1700,60
20241114,121400,145775533,1709,1709,1709,1709,0
20241114,121300,145775533,1709,1709,1709,1709,0
20241114,121200,145775533,1709,1709,1709,1709,30
20241114,121100,145724263,1709,1709,1709,1709,0
20241114,121000,145724263,1709,1709,1709,1709,0
20241114,120900,145724263,1709,1709,1709,1709,0
20241114,120800,145724263,1709,1709,1709,1709,0
20241114,120700,145724263,1709,1709,1709,1709,0
20241114,120600,145724263,1709,1709,1709,1709,11
20241114,120500,145705464,1706,1706,1706,1706,0
20241114,120400,145705464,1706,1706,1706,1706,0
20241114,120300,145705464,1706,1706,1706,1706,0
20241114,120200,145705464,1706,1705,1706,1697,890
20241114,120100,144191097,1705,1705,1705,1705,0
20241114,120000,144191097,1705,1705,1705,1705,0
20241114,115900,144191097,1705,1703,1705,1703,21
20241114,115800,144155332,1705,1705,1705,1705,0
20241114,115700,144155332,1705,1705,1705,1705,0
20241114,115600,144155332,1705,1705,1705,1705,51
20241114,115500,144068377,1700,1700,1700,1700,0
20241114,115400,144068377,1700,1700,1700,1700,0
20241114,115300,144068377,1700,1700,1700,1700,0
20241114,115200,144068377,1700,1700,1700,1700,0
20241114,115100,144068377,1700,1700,1700,1699,1610
20241114,115000,141331392,1703,1703,1703,1700,3741
20241114,114900,134962331,1703,1705,1705,1703,1036
20241114,114800,133196454,1705,1708,1708,1705,903
20241114,114700,131656315,1708,1711,1711,1708,6747
20241114,114600,120124971,1711,1715,1715,1711,1127
20241114,114500,118195845,1718,1718,1718,1718,0
20241114,114400,118195845,1718,1718,1718,1718,1
20241114,114300,118194127,1713,1714,1714,1713,1423
20241114,114200,115756343,1714,1717,1717,1714,2243
20241114,114100,111909285,1719,1719,1719,1719,424
20241114,114000,111180429,1719,1719,1719,1719,0
20241114,113900,111180429,1719,1719,1719,1719,0
20241114,113800,111180429,1719,1720,1720,1719,144
20241114,113700,110932793,1723,1723,1723,1723,0
20241114,113600,110932793,1723,1723,1723,1723,0
20241114,113500,110932793,1723,1723,1723,1723,0
20241114,113400,110932793,1723,1723,1723,1723,1
20241114,113300,110931070,1720,1720,1720,1720,0
20241114,113200,110931070,1720,1720,1720,1720,0
20241114,113100,110931070,1720,1720,1720,1720,0
20241114,113000,110931070,1720,1720,1720,1720,2
20241114,112900,110927630,1720,1722,1722,1720,1300
20241114,112800,108691361,1723,1723,1723,1723,0
20241114,112700,108691361,1723,1723,1723,1723,0
20241114,112600,108691361,1723,1723,1723,1723,1
20241114,112500,108689638,1721,1722,1723,1721,714
20241114,112400,107460211,1723,1723,1723,1722,156
20241114,112300,107191573,1723,1734,1734,1723,1475
20241114,112200,104645939,1723,1725,1725,1723,2998
20241114,112100,99477387,1725,1724,1733,1724,2161
20241114,112000,95750653,1730,1732,1734,1730,4
20241114,111900,95743725,1734,1723,1734,1723,536
20241114,111800,94820087,1723,1723,1723,1723,0
20241114,111700,94820087,1723,1723,1723,1723,0
20241114,111600,94820087,1723,1723,1723,1723,20
20241114,111500,94785627,1735,1735,1735,1735,0
20241114,111400,94785627,1735,1735,1735,1735,0
20241114,111300,94785627,1735,1735,1735,1735,0
20241114,111200,94785627,1735,1735,1735,1735,0
20241114,111100,94785627,1735,1735,1735,1735,2
20241114,111000,94782157,1723,1724,1724,1723,1108
20241114,110900,92872035,1724,1724,1724,1724,0
20241114,110800,92872035,1724,1724,1724,1724,52
20241114,110700,92782387,1724,1729,1729,1724,13
20241114,110600,92759954,1737,1737,1737,1737,20
20241114,110500,92725214,1737,1737,1737,1737,10
20241114,110400,92707844,1724,1724,1724,1724,0
20241114,110300,92707844,1724,1724,1724,1724,0
20241114,110200,92707844,1724,1726,1726,1724,946
20241114,110100,91076576,1738,1738,1738,1738,0
20241114,110000,91076576,1738,1738,1738,1738,0
20241114,105900,91076576,1738,1738,1738,1738,0
20241114,105800,91076576,1738,1738,1738,1738,0
20241114,105700,91076576,1738,1738,1738,1738,0
20241114,105600,91076576,1738,1738,1738,1738,1
20241114,105500,91074838,1739,1739,1739,1739,0
20241114,105400,91074838,1739,1740,1740,1739,2
20241114,105300,91071359,1740,1740,1740,1740,1
20241114,105200,91069619,1739,1735,1739,1735,1099
20241114,105100,89162454,1737,1735,1737,1735,478
20241114,105000,88332396,1737,1737,1737,1737,0
20241114,104900,88332396,1737,1737,1737,1737,0
20241114,104800,88332396,1737,1730,1737,1730,1057
20241114,104700,86503722,1729,1717,1732,1716,1385
20241114,104600,84113126,1741,1731,1741,1731,294
20241114,104500,83603921,1731,1723,1731,1714,2765
20241114,104400,78857956,1742,1742,1742,1742,7
20241114,104300,78845762,1742,1734,1742,1734,9
20241114,104200,78830092,1734,1734,1734,1734,1
20241114,104100,78828358,1722,1723,1723,1722,88
20241114,104000,78676772,1722,1722,1722,1722,241
20241114,103900,78261770,1722,1722,1722,1722,0
20241114,103800,78261770,1722,1733,1733,1722,1269
20241114,103700,76069730,1735,1735,1735,1735,1
20241114,103600,76067995,1735,1735,1735,1735,6
20241114,103500,76057585,1735,1735,1735,1735,0
20241114,103400,76057585,1735,1735,1735,1735,25
20241114,103300,76014210,1736,1736,1736,1736,50
20241114,103200,75927410,1740,1740,1740,1740,59
20241114,103100,75824750,1745,1745,1745,1745,0
20241114,103000,75824750,1745,1745,1745,1745,0
20241114,102900,75824750,1745,1745,1745,1745,3
20241114,102800,75819515,1729,1729,1729,1729,2
20241114,102700,75816057,1747,1738,1747,1738,3
20241114,102600,75810832,1727,1727,1727,1727,19
20241114,102500,75778019,1727,1736,1736,1727,216
20241114,102400,75404528,1736,1740,1740,1730,10125
20241114,102300,57823052,1748,1748,1748,1739,32
20241114,102200,57767173,1749,1749,1749,1749,732
20241114,102100,56486905,1749,1749,1749,1749,301
20241114,102000,55960456,1748,1748,1748,1748,200
20241114,101900,55610856,1737,1745,1745,1737,4356
20241114,101800,48009996,1745,1744,1745,1744,1000
20241114,101700,46265201,1741,1736,1741,1736,6803
20241114,101600,34439407,1736,1736,1736,1736,35
20241114,101500,34378647,1736,1736,1736,1736,1
20241114,101400,34376911,1737,1737,1737,1737,25
20241114,101300,34333486,1737,1737,1737,1737,29
20241114,101200,34283113,1737,1729,1737,1729,2934
20241114,101100,29191932,1729,1728,1730,1728,1275
20241114,101000,26988076,1726,1720,1727,1720,1859
20241114,100900,23780751,1713,1713,1713,1713,0
20241114,100800,23780751,1713,1720,1720,1713,2
20241114,100700,23777318,1720,1727,1727,1720,136
20241114,100600,23543385,1715,1728,1728,1712,691
20241114,100500,22357433,1728,1715,1728,1715,432
20241114,100400,21615469,1707,1707,1708,1707,1829
20241114,100300,18493345,1708,1710,1710,1708,2948
20241114,100200,13457063,1710,1731,1731,1710,637
20241114,100100,12366036,1731,1745,1754,1731,1865
20241114,100000,9106138,1745,1702,1745,1702,4805