stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241118,192600,1680291760,4645,4645,4645,4645,1582
20241118,192500,1680291760,4645,4645,4645,4645,0
20241118,192400,1680291760,4645,4645,4645,4645,0
20241118,192300,1680291760,4645,4645,4645,4645,0
20241118,192200,1680291760,4645,4645,4645,4645,0
20241118,192100,1680291760,4645,4645,4645,4645,0
20241118,192000,1680291760,4645,4645,4645,4645,0
20241118,191900,1680291760,4645,4645,4645,4645,0
20241118,191800,1680291760,4645,4645,4645,4645,0
20241118,191700,1680291760,4645,4645,4645,4645,0
20241118,191600,1680291760,4645,4645,4645,4645,0
20241118,191500,1680291760,4645,4645,4645,4645,0
20241118,191400,1680291760,4645,4645,4645,4645,0
20241118,191300,1680291760,4645,4645,4645,4645,0
20241118,191200,1680291760,4645,4645,4645,4645,0
20241118,191100,1680291760,4645,4645,4645,4645,0
20241118,191000,1680291760,4645,4645,4645,4645,0
20241118,190900,1680291760,4645,4645,4645,4645,0
20241118,190800,1680291760,4645,4645,4645,4645,0
20241118,190700,1680291760,4645,4645,4645,4645,0
20241118,190600,1680291760,4645,4645,4645,4645,0
20241118,190500,1680291760,4645,4645,4645,4645,0
20241118,190400,1680291760,4645,4645,4645,4645,0
20241118,190300,1680291760,4645,4645,4645,4645,0
20241118,190200,1680291760,4645,4645,4645,4645,0
20241118,190100,1680291760,4645,4645,4645,4645,0
20241118,190000,1680291760,4645,4645,4645,4645,0
20241118,185900,1680291760,4645,4645,4645,4645,0
20241118,185800,1680291760,4645,4645,4645,4645,0
20241118,185700,1680291760,4645,4645,4645,4645,0
20241118,185600,1680291760,4645,4645,4645,4645,1582
20241118,185500,1680291760,4645,4645,4645,4645,0
20241118,185400,1680291760,4645,4645,4645,4645,0
20241118,185300,1680291760,4645,4645,4645,4645,0
20241118,185200,1680291760,4645,4645,4645,4645,0
20241118,185100,1680291760,4645,4645,4645,4645,0
20241118,185000,1680291760,4645,4645,4645,4645,0
20241118,184900,1680291760,4645,4645,4645,4645,0
20241118,184800,1680291760,4645,4645,4645,4645,0
20241118,184700,1680291760,4645,4645,4645,4645,0
20241118,184600,1680291760,4645,4645,4645,4645,0
20241118,184500,1680291760,4645,4645,4645,4645,0
20241118,184400,1680291760,4645,4645,4645,4645,0
20241118,184300,1680291760,4645,4645,4645,4645,0
20241118,184200,1680291760,4645,4645,4645,4645,0
20241118,184100,1680291760,4645,4645,4645,4645,0
20241118,184000,1680291760,4645,4645,4645,4645,0
20241118,183900,1680291760,4645,4645,4645,4645,0
20241118,183800,1680291760,4645,4645,4645,4645,0
20241118,183700,1680291760,4645,4645,4645,4645,0
20241118,183600,1680291760,4645,4645,4645,4645,0
20241118,183500,1680291760,4645,4645,4645,4645,0
20241118,183400,1680291760,4645,4645,4645,4645,0
20241118,183300,1680291760,4645,4645,4645,4645,0
20241118,183200,1680291760,4645,4645,4645,4645,0
20241118,183100,1680291760,4645,4645,4645,4645,0
20241118,183000,1680291760,4645,4645,4645,4645,0
20241118,182900,1680291760,4645,4645,4645,4645,0
20241118,182800,1680291760,4645,4645,4645,4645,0
20241118,182700,1680291760,4645,4645,4645,4645,0
20241118,182600,1680291760,4645,4645,4645,4645,1582
20241118,182500,1680291760,4645,4645,4645,4645,0
20241118,182400,1680291760,4645,4645,4645,4645,0
20241118,182300,1680291760,4645,4645,4645,4645,0
20241118,182200,1680291760,4645,4645,4645,4645,0
20241118,182100,1680291760,4645,4645,4645,4645,0
20241118,182000,1680291760,4645,4645,4645,4645,0
20241118,181900,1680291760,4645,4645,4645,4645,0
20241118,181800,1680291760,4645,4645,4645,4645,0
20241118,181700,1680291760,4645,4645,4645,4645,0
20241118,181600,1680291760,4645,4645,4645,4645,0
20241118,181500,1680291760,4645,4645,4645,4645,0
20241118,181400,1680291760,4645,4645,4645,4645,0
20241118,181300,1680291760,4645,4645,4645,4645,0
20241118,181200,1680291760,4645,4645,4645,4645,0
20241118,181100,1680291760,4645,4645,4645,4645,0
20241118,181000,1680291760,4645,4645,4645,4645,0
20241118,180900,1680291760,4645,4645,4645,4645,0
20241118,180800,1680291760,4645,4645,4645,4645,0
20241118,180700,1680291760,4645,4645,4645,4645,0
20241118,180600,1680291760,4645,4645,4645,4645,0
20241118,180500,1680291760,4645,4645,4645,4645,0
20241118,180400,1680291760,4645,4645,4645,4645,0
20241118,180300,1680291760,4645,4645,4645,4645,0
20241118,180200,1680291760,4645,4645,4645,4645,0
20241118,180100,1680291760,4645,4645,4645,4645,0
20241118,180000,1680291760,4645,4645,4645,4645,0
20241118,175900,1680291760,4645,4645,4645,4645,0
20241118,175800,1680291760,4645,4645,4645,4645,0
20241118,175700,1680291760,4645,4645,4645,4645,0
20241118,175600,1680291760,4645,4645,4645,4645,1582
20241118,175500,1680291760,4645,4645,4645,4645,0
20241118,175400,1680291760,4645,4645,4645,4645,0
20241118,175300,1680291760,4645,4645,4645,4645,0
20241118,175200,1680291760,4645,4645,4645,4645,0
20241118,175100,1680291760,4645,4645,4645,4645,0
20241118,175000,1680291760,4645,4645,4645,4645,0
20241118,174900,1680291760,4645,4645,4645,4645,0
20241118,174800,1680291760,4645,4645,4645,4645,0
20241118,174700,1680291760,4645,4645,4645,4645,0
20241118,174600,1680291760,4645,4645,4645,4645,0
20241118,174500,1680291760,4645,4645,4645,4645,0
20241118,174400,1680291760,4645,4645,4645,4645,0
20241118,174300,1680291760,4645,4645,4645,4645,0
20241118,174200,1680291760,4645,4645,4645,4645,0
20241118,174100,1680291760,4645,4645,4645,4645,0
20241118,174000,1680291760,4645,4645,4645,4645,0
20241118,173900,1680291760,4645,4645,4645,4645,0
20241118,173800,1680291760,4645,4645,4645,4645,0
20241118,173700,1680291760,4645,4645,4645,4645,0
20241118,173600,1680291760,4645,4645,4645,4645,0
20241118,173500,1680291760,4645,4645,4645,4645,0
20241118,173400,1680291760,4645,4645,4645,4645,0
20241118,173300,1680291760,4645,4645,4645,4645,0
20241118,173200,1680291760,4645,4645,4645,4645,0
20241118,173100,1680291760,4645,4645,4645,4645,0
20241118,173000,1680291760,4645,4645,4645,4645,0
20241118,172900,1680291760,4645,4645,4645,4645,0
20241118,172800,1680291760,4645,4645,4645,4645,0
20241118,172700,1680291760,4645,4645,4645,4645,0
20241118,172600,1680291760,4645,4645,4645,4645,1582
20241118,172500,1680291760,4645,4645,4645,4645,0
20241118,172400,1680291760,4645,4645,4645,4645,0
20241118,172300,1680291760,4645,4645,4645,4645,0
20241118,172200,1680291760,4645,4645,4645,4645,0
20241118,172100,1680291760,4645,4645,4645,4645,0
20241118,172000,1680291760,4645,4645,4645,4645,0
20241118,171900,1680291760,4645,4645,4645,4645,0
20241118,171800,1680291760,4645,4645,4645,4645,0
20241118,171700,1680291760,4645,4645,4645,4645,0
20241118,171600,1680291760,4645,4645,4645,4645,0
20241118,171500,1680291760,4645,4645,4645,4645,0
20241118,171400,1680291760,4645,4645,4645,4645,0
20241118,171300,1680291760,4645,4645,4645,4645,0
20241118,171200,1680291760,4645,4645,4645,4645,0
20241118,171100,1680291760,4645,4645,4645,4645,0
20241118,171000,1680291760,4645,4645,4645,4645,0
20241118,170900,1680291760,4645,4645,4645,4645,0
20241118,170800,1680291760,4645,4645,4645,4645,0
20241118,170700,1680291760,4645,4645,4645,4645,0
20241118,170600,1680291760,4645,4645,4645,4645,0
20241118,170500,1680291760,4645,4645,4645,4645,0
20241118,170400,1680291760,4645,4645,4645,4645,0
20241118,170300,1680291760,4645,4645,4645,4645,0
20241118,170200,1680291760,4645,4645,4645,4645,0
20241118,170100,1680291760,4645,4645,4645,4645,0
20241118,170000,1680291760,4645,4645,4645,4645,0
20241118,165900,1680291760,4645,4645,4645,4645,0
20241118,165800,1680291760,4645,4645,4645,4645,0
20241118,165700,1680291760,4645,4645,4645,4645,0
20241118,165600,1680291760,4645,4645,4645,4645,1582
20241118,165500,1680291760,4645,4645,4645,4645,0
20241118,165400,1680291760,4645,4645,4645,4645,0
20241118,165300,1680291760,4645,4645,4645,4645,0
20241118,165200,1680291760,4645,4645,4645,4645,0
20241118,165100,1680291760,4645,4645,4645,4645,0
20241118,165000,1680291760,4645,4645,4645,4645,0
20241118,164900,1680291760,4645,4645,4645,4645,0
20241118,164800,1680291760,4645,4645,4645,4645,0
20241118,164700,1680291760,4645,4645,4645,4645,0
20241118,164600,1680291760,4645,4645,4645,4645,0
20241118,164500,1680291760,4645,4645,4645,4645,0
20241118,164400,1680291760,4645,4645,4645,4645,0
20241118,164300,1680291760,4645,4645,4645,4645,0
20241118,164200,1680291760,4645,4645,4645,4645,0
20241118,164100,1680291760,4645,4645,4645,4645,0
20241118,164000,1680291760,4645,4645,4645,4645,0
20241118,163900,1680291760,4645,4645,4645,4645,0
20241118,163800,1680291760,4645,4645,4645,4645,0
20241118,163700,1680291760,4645,4645,4645,4645,0
20241118,163600,1680291760,4645,4645,4645,4645,0
20241118,163500,1680291760,4645,4645,4645,4645,0
20241118,163400,1680291760,4645,4645,4645,4645,0
20241118,163300,1680291760,4645,4645,4645,4645,0
20241118,163200,1680291760,4645,4645,4645,4645,0
20241118,163100,1680291760,4645,4645,4645,4645,0
20241118,163000,1680291760,4645,4645,4645,4645,0
20241118,162900,1680291760,4645,4645,4645,4645,0
20241118,162800,1680291760,4645,4645,4645,4645,0
20241118,162700,1680291760,4645,4645,4645,4645,0
20241118,162600,1680291760,4645,4645,4645,4645,1582
20241118,162500,1680291760,4645,4645,4645,4645,0
20241118,162400,1680291760,4645,4645,4645,4645,0
20241118,162300,1680291760,4645,4645,4645,4645,0
20241118,162200,1680291760,4645,4645,4645,4645,0
20241118,162100,1680291760,4645,4645,4645,4645,0
20241118,162000,1680291760,4645,4645,4645,4645,0
20241118,161900,1680291760,4645,4645,4645,4645,0
20241118,161800,1680291760,4645,4645,4645,4645,0
20241118,161700,1680291760,4645,4645,4645,4645,0
20241118,161600,1680291760,4645,4645,4645,4645,0
20241118,161500,1680291760,4645,4645,4645,4645,0
20241118,161400,1680291760,4645,4645,4645,4645,0
20241118,161300,1680291760,4645,4645,4645,4645,0
20241118,161200,1680291760,4645,4645,4645,4645,0
20241118,161100,1680291760,4645,4645,4645,4645,0
20241118,161000,1680291760,4645,4645,4645,4645,0
20241118,160900,1680291760,4645,4645,4645,4645,0
20241118,160800,1680291760,4645,4645,4645,4645,0
20241118,160700,1680291760,4645,4645,4645,4645,0
20241118,160600,1680291760,4645,4645,4645,4645,0
20241118,160500,1680291760,4645,4645,4645,4645,0
20241118,160400,1680291760,4645,4645,4645,4645,0
20241118,160300,1680291760,4645,4645,4645,4645,0
20241118,160200,1680291760,4645,4645,4645,4645,0
20241118,160100,1680291760,4645,4645,4645,4645,0
20241118,160000,1680291760,4645,4645,4645,4645,0
20241118,155900,1680291760,4645,4645,4645,4645,0
20241118,155800,1680291760,4645,4645,4645,4645,0
20241118,155700,1680291760,4645,4645,4645,4645,0
20241118,155600,1680291760,4645,4645,4645,4645,1582
20241118,155500,1680291760,4645,4645,4645,4645,0
20241118,155400,1680291760,4645,4645,4645,4645,0
20241118,155300,1680291760,4645,4645,4645,4645,0
20241118,155200,1680291760,4645,4645,4645,4645,0
20241118,155100,1680291760,4645,4645,4645,4645,0
20241118,155000,1680291760,4645,4645,4645,4645,0
20241118,154900,1680291760,4645,4645,4645,4645,0
20241118,154800,1680291760,4645,4645,4645,4645,0
20241118,154700,1680291760,4645,4645,4645,4645,0
20241118,154600,1680291760,4645,4645,4645,4645,0
20241118,154500,1680291760,4645,4645,4645,4645,0
20241118,154400,1680291760,4645,4645,4645,4645,0
20241118,154300,1680291760,4645,4645,4645,4645,0
20241118,154200,1680291760,4645,4645,4645,4645,0
20241118,154100,1680291760,4645,4645,4645,4645,0
20241118,154000,1680291760,4645,4645,4645,4645,0
20241118,153900,1680291760,4645,4645,4645,4645,0
20241118,153800,1680291760,4645,4645,4645,4645,0
20241118,153700,1680291760,4645,4645,4645,4645,0
20241118,153600,1680291760,4645,4645,4645,4645,0
20241118,153500,1680291760,4645,4645,4645,4645,0
20241118,153400,1680291760,4645,4645,4645,4645,0
20241118,153300,1680291760,4645,4645,4645,4645,0
20241118,153200,1680291760,4645,4645,4645,4645,0
20241118,153100,1680291760,4645,4645,4645,4645,0
20241118,153000,1680291760,4645,4645,4645,4645,1582
20241118,152900,1672943370,4645,4645,4645,4645,0
20241118,152800,1672943370,4645,4645,4645,4645,0
20241118,152700,1672943370,4645,4645,4645,4645,0
20241118,152600,1672943370,4645,4645,4645,4645,0
20241118,152500,1672943370,4645,4645,4645,4645,0
20241118,152400,1672943370,4645,4645,4645,4645,0
20241118,152300,1672943370,4645,4645,4645,4645,0
20241118,152200,1672943370,4645,4645,4645,4645,0
20241118,152100,1672943370,4645,4645,4645,4645,0
20241118,152000,1672943370,4645,4645,4645,4645,0
20241118,151900,1672943370,4645,4645,4650,4645,351
20241118,151800,1671312900,4650,4645,4650,4645,141
20241118,151700,1670657375,4645,4650,4650,4645,91
20241118,151600,1670234335,4650,4650,4650,4650,2
20241118,151500,1670225035,4650,4650,4650,4650,36
20241118,151400,1670057635,4650,4650,4650,4650,0
20241118,151300,1670057635,4650,4640,4650,4640,167
20241118,151200,1669281435,4630,4640,4640,4630,266
20241118,151100,1668049395,4640,4640,4640,4640,7
20241118,151000,1668016915,4640,4640,4640,4640,0
20241118,150900,1668016915,4640,4630,4640,4630,4989
20241118,150800,1644917745,4630,4630,4630,4630,124
20241118,150700,1644343625,4630,4630,4630,4630,10
20241118,150600,1644297325,4640,4630,4640,4630,113
20241118,150500,1643773105,4630,4630,4630,4630,0
20241118,150400,1643773105,4630,4630,4630,4630,0
20241118,150300,1643773105,4630,4630,4630,4630,0
20241118,150200,1643773105,4630,4640,4640,4630,250
20241118,150100,1642614925,4640,4645,4645,4640,152
20241118,150000,1641909110,4630,4645,4645,4630,122
20241118,145900,1641344025,4635,4630,4635,4630,52
20241118,145800,1641103165,4635,4635,4635,4635,33
20241118,145700,1640950210,4635,4635,4635,4635,36
20241118,145600,1640783350,4645,4645,4645,4645,216
20241118,145500,1639780030,4650,4650,4650,4650,1
20241118,145400,1639775380,4650,4650,4650,4650,0
20241118,145300,1639775380,4650,4650,4650,4650,250
20241118,145200,1638612880,4630,4630,4630,4630,100
20241118,145100,1638149880,4660,4660,4660,4660,0
20241118,145000,1638149880,4660,4650,4660,4650,9
20241118,144900,1638107980,4630,4630,4630,4630,3
20241118,144800,1638094090,4630,4635,4635,4630,827
20241118,144700,1634262445,4635,4635,4635,4635,0
20241118,144600,1634262445,4635,4640,4640,4635,83
20241118,144500,1633877710,4645,4645,4645,4645,15
20241118,144400,1633808035,4645,4645,4645,4645,200
20241118,144300,1632879035,4645,4650,4650,4645,380
20241118,144200,1631113745,4650,4645,4650,4645,587
20241118,144100,1628385685,4645,4645,4645,4645,146
20241118,144000,1627707515,4650,4650,4650,4650,0
20241118,143900,1627707515,4650,4650,4650,4650,0
20241118,143800,1627707515,4650,4650,4650,4650,162
20241118,143700,1626954215,4650,4650,4650,4650,0
20241118,143600,1626954215,4650,4650,4650,4650,1
20241118,143500,1626949565,4650,4650,4650,4650,0
20241118,143400,1626949565,4650,4650,4650,4650,0
20241118,143300,1626949565,4650,4650,4650,4650,0
20241118,143200,1626949565,4650,4650,4650,4650,1608
20241118,143100,1619472365,4635,4635,4635,4635,174
20241118,143000,1618665875,4635,4635,4635,4635,110
20241118,142900,1618156025,4650,4645,4650,4645,118
20241118,142800,1617607755,4645,4645,4645,4645,14
20241118,142700,1617542725,4650,4635,4650,4635,200
20241118,142600,1616614555,4635,4635,4635,4635,0
20241118,142500,1616614555,4635,4630,4635,4630,153
20241118,142400,1615905425,4615,4615,4615,4615,753
20241118,142300,1612430330,4635,4635,4635,4635,94
20241118,142200,1611994640,4635,4635,4635,4635,0
20241118,142100,1611994640,4635,4635,4635,4635,0
20241118,142000,1611994640,4635,4635,4635,4635,0
20241118,141900,1611994640,4635,4635,4635,4635,1
20241118,141800,1611990005,4610,4610,4610,4610,351
20241118,141700,1610371895,4610,4610,4610,4610,3
20241118,141600,1610358065,4645,4645,4645,4645,0
20241118,141500,1610358065,4645,4615,4645,4600,493
20241118,141400,1608088150,4620,4635,4640,4620,704
20241118,141300,1604835425,4640,4645,4645,4625,395
20241118,141200,1603003120,4650,4655,4655,4645,140
20241118,141100,1602352125,4655,4655,4655,4655,1
20241118,141000,1602347470,4655,4655,4655,4655,20
20241118,140900,1602254370,4650,4650,4650,4650,30
20241118,140800,1602114870,4650,4650,4650,4650,9
20241118,140700,1602073020,4650,4650,4650,4650,24
20241118,140600,1601961420,4675,4675,4675,4675,0
20241118,140500,1601961420,4675,4675,4675,4675,117
20241118,140400,1601414445,4675,4675,4675,4675,121
20241118,140300,1600848770,4675,4675,4675,4675,24
20241118,140200,1600736570,4675,4675,4675,4675,220
20241118,140100,1599708070,4675,4655,4675,4650,5035
20241118,140000,1576226760,4665,4665,4665,4660,253
20241118,135900,1575046665,4665,4670,4670,4665,43
20241118,135800,1574845865,4670,4670,4670,4670,1
20241118,135700,1574841195,4665,4670,4670,4665,51
20241118,135600,1574603215,4670,4665,4670,4665,188
20241118,135500,1573725485,4665,4650,4665,4650,854
20241118,135400,1569745685,4655,4655,4655,4655,185
20241118,135300,1568884510,4660,4660,4660,4660,0
20241118,135200,1568884510,4660,4660,4660,4660,150
20241118,135100,1568185510,4660,4655,4660,4655,53
20241118,135000,1567938545,4665,4660,4665,4660,96
20241118,134900,1567490710,4665,4665,4665,4665,0
20241118,134800,1567490710,4665,4650,4665,4650,958
20241118,134700,1563031390,4650,4650,4650,4650,0
20241118,134600,1563031390,4650,4640,4650,4640,145
20241118,134500,1562357430,4640,4645,4645,4640,226
20241118,134400,1561307765,4645,4645,4645,4645,3
20241118,134300,1561293830,4650,4650,4650,4650,14
20241118,134200,1561228730,4660,4660,4660,4660,0
20241118,134100,1561228730,4660,4650,4665,4625,126
20241118,134000,1560642120,4650,4630,4650,4630,344
20241118,133900,1559045880,4650,4650,4650,4600,2875
20241118,133800,1545773240,4650,4655,4655,4650,8
20241118,133700,1545736025,4660,4670,4670,4660,9
20241118,133600,1545694025,4670,4660,4670,4660,4
20241118,133500,1545675375,4660,4665,4665,4660,7
20241118,133400,1545642750,4660,4690,4690,4660,38
20241118,133300,1545465400,4690,4690,4690,4690,2
20241118,133200,1545456020,4695,4695,4695,4695,0
20241118,133100,1545456020,4695,4695,4695,4695,0
20241118,133000,1545456020,4695,4695,4695,4695,0
20241118,132900,1545456020,4695,4695,4695,4695,213
20241118,132800,1544455985,4695,4695,4695,4695,0
20241118,132700,1544455985,4695,4695,4695,4695,16
20241118,132600,1544380865,4695,4695,4695,4695,17
20241118,132500,1544301050,4700,4700,4700,4700,201
20241118,132400,1543356350,4700,4700,4700,4670,1200
20241118,132300,1537728935,4700,4700,4700,4695,385
20241118,132200,1535919525,4700,4690,4700,4690,2272
20241118,132100,1525243485,4690,4670,4690,4670,2835
20241118,132000,1511960725,4645,4645,4645,4645,91
20241118,131900,1511538030,4620,4620,4625,4615,107
20241118,131800,1511043855,4615,4655,4655,4610,2545
20241118,131700,1499277065,4660,4665,4665,4660,9
20241118,131600,1499235100,4665,4650,4665,4650,156
20241118,131500,1498507515,4650,4660,4660,4650,2009
20241118,131400,1489162185,4660,4660,4660,4660,43
20241118,131300,1488961805,4690,4690,4690,4690,1
20241118,131200,1488957115,4690,4690,4690,4690,0
20241118,131100,1488957115,4690,4690,4690,4690,38
20241118,131000,1488778895,4690,4685,4695,4685,377
20241118,130900,1487010250,4685,4685,4685,4685,0
20241118,130800,1487010250,4685,4685,4685,4685,18
20241118,130700,1486925920,4685,4685,4685,4685,56
20241118,130600,1486663560,4685,4670,4685,4670,12
20241118,130500,1486607435,4670,4670,4670,4670,50
20241118,130400,1486373935,4670,4675,4675,4670,23
20241118,130300,1486266480,4675,4675,4675,4675,0
20241118,130200,1486266480,4675,4680,4680,4675,2
20241118,130100,1486257125,4685,4680,4685,4680,311
20241118,130000,1484801095,4675,4675,4675,4675,0
20241118,125900,1484801095,4675,4675,4675,4675,162
20241118,125800,1484043745,4675,4675,4675,4675,0
20241118,125700,1484043745,4675,4675,4675,4675,0
20241118,125600,1484043745,4675,4670,4680,4600,1724
20241118,125500,1476099595,4655,4655,4655,4655,494
20241118,125400,1473800025,4660,4660,4660,4660,0
20241118,125300,1473800025,4660,4660,4660,4660,170
20241118,125200,1473007825,4680,4680,4680,4680,0
20241118,125100,1473007825,4680,4680,4680,4680,0
20241118,125000,1473007825,4680,4665,4680,4665,3456
20241118,124900,1456856290,4685,4665,4685,4665,24
20241118,124800,1456744310,4665,4670,4670,4665,100
20241118,124700,1456277800,4685,4680,4685,4665,459
20241118,124600,1454136295,4690,4685,4690,4685,125
20241118,124500,1453550145,4690,4685,4690,4685,20
20241118,124400,1453456440,4685,4670,4690,4670,303
20241118,124300,1452040295,4670,4670,4670,4670,3
20241118,124200,1452026285,4700,4700,4700,4700,1
20241118,124100,1452021585,4700,4685,4700,4685,340
20241118,124000,1450428445,4685,4680,4685,4680,575
20241118,123900,1447737070,4685,4685,4685,4685,0
20241118,123800,1447737070,4685,4665,4685,4665,177
20241118,123700,1446911295,4660,4665,4665,4660,46
20241118,123600,1446696730,4665,4665,4665,4650,415
20241118,123500,1444761330,4665,4655,4670,4610,2597
20241118,123400,1432699790,4625,4625,4625,4625,0
20241118,123300,1432699790,4625,4650,4650,4610,1303
20241118,123200,1426664425,4655,4655,4655,4655,5
20241118,123100,1426641150,4650,4660,4660,4650,1140
20241118,123000,1421333335,4660,4660,4665,4660,353
20241118,122900,1419687855,4660,4675,4690,4660,2061
20241118,122800,1410080865,4695,4695,4695,4695,9
20241118,122700,1410038610,4700,4700,4700,4700,0
20241118,122600,1410038610,4700,4680,4700,4680,133
20241118,122500,1409416060,4680,4670,4680,4670,60
20241118,122400,1409135850,4680,4680,4680,4680,1
20241118,122300,1409131170,4675,4690,4690,4670,11267
20241118,122200,1356312840,4690,4695,4695,4690,417
20241118,122100,1354357095,4695,4710,4710,4695,103
20241118,122000,1353873475,4690,4690,4690,4690,300
20241118,121900,1352466475,4690,4690,4710,4690,583
20241118,121800,1349722805,4690,4690,4690,4690,849
20241118,121700,1345740995,4690,4705,4705,4690,2047
20241118,121600,1336123630,4705,4705,4705,4705,27
20241118,121500,1335996595,4710,4710,4710,4710,0
20241118,121400,1335996595,4710,4710,4710,4710,1
20241118,121300,1335991885,4710,4715,4715,4710,1362
20241118,121200,1329572945,4720,4720,4720,4720,17
20241118,121100,1329492705,4720,4730,4730,4720,11
20241118,121000,1329440685,4725,4730,4730,4725,2048
20241118,120900,1319753735,4725,4730,4730,4725,8
20241118,120800,1319715920,4730,4730,4730,4730,0
20241118,120700,1319715920,4730,4730,4730,4730,0
20241118,120600,1319715920,4730,4725,4730,4720,760
20241118,120500,1316124905,4720,4715,4720,4715,462
20241118,120400,1313946515,4710,4710,4710,4710,179
20241118,120300,1313103425,4710,4710,4710,4710,7
20241118,120200,1313070455,4715,4700,4715,4700,105
20241118,120100,1312576880,4715,4695,4715,4690,1578
20241118,120000,1305167460,4700,4700,4720,4700,2030
20241118,115900,1295625855,4700,4700,4700,4700,5
20241118,115800,1295602355,4700,4705,4705,4700,1286
20241118,115700,1289557605,4700,4725,4725,4700,5358
20241118,115600,1264297945,4740,4740,4740,4740,30
20241118,115500,1264155745,4740,4725,4740,4725,56
20241118,115400,1263890320,4725,4725,4725,4725,0
20241118,115300,1263890320,4725,4730,4730,4725,92
20241118,115200,1263455420,4730,4750,4750,4725,223
20241118,115100,1262401690,4750,4750,4750,4750,103
20241118,115000,1261912440,4725,4730,4730,4725,46
20241118,114900,1261695075,4725,4755,4755,4725,576
20241118,114800,1258967780,4755,4735,4755,4735,2833
20241118,114700,1245524125,4745,4740,4745,4740,288
20241118,114600,1244158475,4745,4745,4745,4745,279
20241118,114500,1242834620,4745,4740,4745,4740,140
20241118,114400,1242170650,4730,4730,4730,4730,818
20241118,114300,1238301510,4725,4725,4725,4725,1089
20241118,114200,1233155985,4745,4725,4745,4725,109
20241118,114100,1232640660,4745,4745,4745,4745,23
20241118,114000,1232531525,4725,4750,4750,4725,266
20241118,113900,1231274625,4750,4750,4750,4750,0
20241118,113800,1231274625,4750,4750,4750,4750,0
20241118,113700,1231274625,4750,4750,4750,4750,1
20241118,113600,1231269875,4720,4750,4750,4720,2349
20241118,113500,1220112190,4750,4750,4750,4750,2
20241118,113400,1220102690,4750,4745,4750,4715,551
20241118,113300,1217490020,4745,4730,4745,4715,2442
20241118,113200,1205954920,4725,4720,4745,4720,1587
20241118,113100,1198434295,4720,4720,4725,4720,943
20241118,113000,1193983280,4735,4770,4770,4725,1333
20241118,112900,1187680250,4770,4755,4775,4755,162
20241118,112800,1186909060,4755,4760,4785,4755,233
20241118,112700,1185801015,4760,4740,4785,4720,2035
20241118,112600,1176137715,4745,4775,4780,4700,9666
20241118,112500,1130193925,4780,4775,4790,4770,1312
20241118,112400,1123929265,4775,4820,4850,4770,10347
20241118,112300,1074267090,4855,4870,4870,4820,9061
20241118,112200,1030308725,4870,4860,4875,4840,6805
20241118,112100,997178090,4860,4795,4860,4795,8671
20241118,112000,955234835,4800,4830,4835,4800,2588
20241118,111900,942786095,4830,4820,4830,4800,4004
20241118,111800,923517330,4820,4835,4835,4800,5318
20241118,111700,897887585,4835,4840,4840,4800,3033
20241118,111600,883305575,4840,4810,4850,4805,5079
20241118,111500,858785390,4810,4800,4810,4785,1099
20241118,111400,853510430,4800,4785,4800,4780,3017
20241118,111300,839059560,4780,4795,4825,4780,5719
20241118,111200,811618795,4830,4835,4860,4790,3537
20241118,111100,794536340,4835,4785,4855,4785,18573
20241118,111000,704919325,4780,4780,4785,4775,724
20241118,110900,701456220,4780,4775,4785,4775,426
20241118,110800,699417850,4775,4780,4785,4775,707
20241118,110700,696038505,4785,4780,4785,4780,115
20241118,110600,695488275,4770,4750,4770,4740,10598
20241118,110500,645200990,4750,4755,4755,4750,145
20241118,110400,644511520,4745,4770,4780,4740,2782
20241118,110300,631250750,4780,4785,4790,4755,1326
20241118,110200,624909425,4790,4775,4795,4740,7257
20241118,110100,590200040,4790,4765,4800,4765,10986
20241118,110000,537620100,4765,4695,4765,4695,9689
20241118,105900,491731035,4705,4700,4705,4685,1134
20241118,105800,486404370,4705,4710,4720,4705,4709
20241118,105700,464247955,4710,4715,4725,4710,2483
20241118,105600,452541670,4720,4730,4730,4720,457
20241118,105500,450384410,4735,4710,4735,4705,3624
20241118,105400,433262735,4710,4710,4720,4705,1229
20241118,105300,427472590,4720,4695,4720,4695,1423
20241118,105200,420777030,4705,4705,4705,4700,477
20241118,105100,418532765,4705,4670,4705,4670,13931
20241118,105000,353198320,4675,4665,4675,4660,252
20241118,104900,352022805,4680,4665,4680,4665,1122
20241118,104800,346784565,4670,4670,4670,4670,2
20241118,104700,346775225,4670,4670,4675,4670,287
20241118,104600,345434845,4675,4675,4675,4675,318
20241118,104500,343948195,4680,4675,4680,4675,102
20241118,104400,343470840,4680,4685,4690,4680,211
20241118,104300,342482340,4680,4665,4695,4665,5454
20241118,104200,316930570,4665,4645,4665,4645,1549
20241118,104100,309717025,4645,4635,4645,4635,826
20241118,104000,305882760,4630,4630,4630,4630,426
20241118,103900,303910380,4625,4625,4625,4625,210
20241118,103800,302939130,4625,4625,4625,4625,26
20241118,103700,302818880,4630,4630,4630,4630,0
20241118,103600,302818880,4630,4630,4630,4630,0
20241118,103500,302818880,4630,4630,4630,4630,0
20241118,103400,302818880,4630,4630,4630,4630,0
20241118,103300,302818880,4630,4630,4630,4630,479
20241118,103200,300601110,4630,4625,4630,4625,425
20241118,103100,298635270,4625,4620,4625,4620,502
20241118,103000,296313530,4620,4620,4620,4620,114
20241118,102900,295786850,4625,4620,4625,4620,90
20241118,102800,295371045,4620,4620,4620,4620,0
20241118,102700,295371045,4620,4620,4620,4620,0
20241118,102600,295371045,4620,4625,4625,4620,162
20241118,102500,294621800,4630,4630,4630,4630,21
20241118,102400,294524570,4630,4630,4630,4630,22
20241118,102300,294422710,4630,4630,4630,4630,1
20241118,102200,294418080,4630,4630,4630,4630,41
20241118,102100,294228250,4630,4630,4630,4630,0
20241118,102000,294228250,4630,4630,4630,4630,0
20241118,101900,294228250,4630,4630,4630,4630,0
20241118,101800,294228250,4630,4630,4630,4630,52
20241118,101700,293987490,4630,4640,4640,4630,7
20241118,101600,293955050,4635,4615,4635,4615,2413
20241118,101500,282802660,4615,4620,4620,4615,20
20241118,101400,282710305,4620,4605,4620,4605,199
20241118,101300,281792620,4600,4600,4600,4600,131
20241118,101200,281190020,4600,4610,4610,4600,105
20241118,101100,280707010,4590,4610,4610,4590,128
20241118,101000,280118100,4610,4615,4615,4610,40
20241118,100900,279933515,4615,4630,4630,4615,7
20241118,100800,279901180,4630,4615,4630,4610,439
20241118,100700,277875290,4630,4630,4630,4630,1
20241118,100600,277870660,4630,4630,4630,4630,15
20241118,100500,277801210,4630,4630,4630,4630,1
20241118,100400,277796580,4610,4610,4610,4610,111
20241118,100300,277284870,4610,4620,4630,4610,758
20241118,100200,273783415,4625,4610,4625,4610,12
20241118,100100,273727970,4580,4600,4600,4580,3787
20241118,100000,256373315,4600,4615,4615,4600,759
20241118,095900,252875230,4620,4620,4620,4620,3
20241118,095800,252861370,4630,4630,4630,4630,1
20241118,095700,252856740,4620,4620,4620,4620,100
20241118,095600,252394740,4620,4620,4620,4620,0
20241118,095500,252394740,4620,4620,4620,4620,1130
20241118,095400,247174140,4620,4620,4620,4620,22
20241118,095300,247072500,4635,4630,4635,4620,1358
20241118,095200,240781175,4640,4640,4640,4640,0
20241118,095100,240781175,4640,4640,4640,4640,10
20241118,095000,240734775,4640,4640,4640,4640,0
20241118,094900,240734775,4640,4640,4640,4615,282
20241118,094800,239428620,4615,4635,4640,4615,105
20241118,094700,238941895,4630,4630,4635,4630,112
20241118,094600,238423300,4630,4625,4630,4625,691
20241118,094500,235227185,4600,4605,4605,4600,41
20241118,094400,235038475,4600,4625,4625,4600,170
20241118,094300,234252630,4605,4605,4605,4605,5
20241118,094200,234229605,4625,4610,4625,4605,524
20241118,094100,231813925,4610,4620,4620,4610,13
20241118,094000,231753980,4625,4630,4630,4625,2
20241118,093900,231744725,4630,4635,4640,4630,1223
20241118,093800,226082180,4635,4650,4650,4635,2856
20241118,093700,212803345,4650,4650,4650,4650,2
20241118,093600,212794045,4650,4650,4650,4650,28
20241118,093500,212663845,4650,4650,4650,4650,100
20241118,093400,212198845,4665,4655,4665,4655,20
20241118,093300,212105650,4650,4655,4655,4650,92
20241118,093200,211677835,4660,4670,4670,4660,18
20241118,093100,211593905,4670,4665,4670,4665,806
20241118,093000,207833910,4650,4655,4660,4650,102
20241118,092900,207358860,4655,4655,4655,4655,0
20241118,092800,207358860,4655,4650,4655,4650,295
20241118,092700,205987000,4655,4650,4655,4620,1480
20241118,092600,199123635,4655,4660,4660,4655,71
20241118,092500,198792875,4660,4590,4665,4585,270
20241118,092400,197537665,4575,4660,4675,4575,2110
20241118,092300,187732360,4665,4645,4665,4640,132
20241118,092200,187118480,4640,4670,4675,4640,1616
20241118,092100,179600235,4685,4685,4685,4640,1016
20241118,092000,174843095,4640,4660,4680,4635,2817
20241118,091900,161733235,4645,4655,4655,4645,278
20241118,091800,160441730,4640,4670,4670,4640,323
20241118,091700,158935660,4670,4650,4670,4640,163
20241118,091600,158177120,4670,4660,4670,4660,1851
20241118,091500,149546800,4660,4625,4660,4625,2697
20241118,091400,137025155,4610,4605,4620,4605,2290
20241118,091300,126463580,4605,4585,4605,4585,1738
20241118,091200,118476430,4585,4595,4595,4580,735
20241118,091100,115110065,4595,4575,4595,4570,2427
20241118,091000,103991960,4570,4560,4570,4560,1244
20241118,090900,98316490,4560,4555,4560,4555,324
20241118,090800,96840080,4560,4560,4560,4560,0
20241118,090700,96840080,4560,4555,4565,4545,1068
20241118,090600,91980290,4550,4535,4550,4535,1500
20241118,090500,85165710,4530,4525,4530,4525,772
20241118,090400,81668940,4510,4525,4525,4480,4980
20241118,090300,59251500,4560,4550,4560,4550,1167
20241118,090200,53939140,4550,4535,4550,4500,4911
20241118,090100,31739820,4540,4540,4550,4500,3223
20241118,090000,17162955,4540,4490,4550,4490,3811