stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241112,183400,297984715271,1320,1320,1320,1320,1493162
20241112,183300,297984715271,1320,1320,1320,1320,0
20241112,183200,297984715271,1320,1320,1320,1320,0
20241112,183100,297984715271,1320,1320,1320,1320,0
20241112,183000,297984715271,1320,1320,1320,1320,0
20241112,182900,297984715271,1320,1320,1320,1320,0
20241112,182800,297984715271,1320,1320,1320,1320,0
20241112,182700,297984715271,1320,1320,1320,1320,0
20241112,182600,297984715271,1320,1320,1320,1320,0
20241112,182500,297984715271,1320,1320,1320,1320,0
20241112,182400,297984715271,1320,1320,1320,1320,0
20241112,182300,297984715271,1320,1320,1320,1320,0
20241112,182200,297984715271,1320,1320,1320,1320,0
20241112,182100,297984715271,1320,1320,1320,1320,0
20241112,182000,297984715271,1320,1320,1320,1320,0
20241112,181900,297984715271,1320,1320,1320,1320,0
20241112,181800,297984715271,1320,1320,1320,1320,0
20241112,181700,297984715271,1320,1320,1320,1320,0
20241112,181600,297984715271,1320,1320,1320,1320,0
20241112,181500,297984715271,1320,1320,1320,1320,0
20241112,181400,297984715271,1320,1320,1320,1320,0
20241112,181300,297984715271,1320,1320,1320,1320,0
20241112,181200,297984715271,1320,1320,1320,1320,0
20241112,181100,297984715271,1320,1320,1320,1320,0
20241112,181000,297984715271,1320,1320,1320,1320,0
20241112,180900,297984715271,1320,1320,1320,1320,0
20241112,180800,297984715271,1320,1320,1320,1320,0
20241112,180700,297984715271,1320,1320,1320,1320,0
20241112,180600,297984715271,1320,1320,1320,1320,0
20241112,180500,297984715271,1320,1320,1320,1320,0
20241112,180400,297984715271,1320,1320,1320,1320,1493162
20241112,180300,297984715271,1320,1320,1320,1320,0
20241112,180200,297984715271,1320,1320,1320,1320,0
20241112,180100,297984715271,1320,1320,1320,1320,0
20241112,180000,297984715271,1320,1320,1320,1320,0
20241112,175900,297984715271,1320,1320,1320,1320,0
20241112,175800,297984715271,1320,1320,1320,1320,0
20241112,175700,297984715271,1320,1320,1320,1320,0
20241112,175600,297984715271,1320,1320,1320,1320,0
20241112,175500,297984715271,1320,1320,1320,1320,0
20241112,175400,297984715271,1320,1320,1320,1320,0
20241112,175300,297984715271,1320,1320,1320,1320,0
20241112,175200,297984715271,1320,1320,1320,1320,0
20241112,175100,297984715271,1320,1320,1320,1320,0
20241112,175000,297984715271,1320,1320,1320,1320,0
20241112,174900,297984715271,1320,1320,1320,1320,0
20241112,174800,297984715271,1320,1320,1320,1320,0
20241112,174700,297984715271,1320,1320,1320,1320,0
20241112,174600,297984715271,1320,1320,1320,1320,0
20241112,174500,297984715271,1320,1320,1320,1320,0
20241112,174400,297984715271,1320,1320,1320,1320,0
20241112,174300,297984715271,1320,1320,1320,1320,0
20241112,174200,297984715271,1320,1320,1320,1320,0
20241112,174100,297984715271,1320,1320,1320,1320,0
20241112,174000,297984715271,1320,1320,1320,1320,0
20241112,173900,297984715271,1320,1320,1320,1320,0
20241112,173800,297984715271,1320,1320,1320,1320,0
20241112,173700,297984715271,1320,1320,1320,1320,0
20241112,173600,297984715271,1320,1320,1320,1320,0
20241112,173500,297984715271,1320,1320,1320,1320,0
20241112,173400,297984715271,1320,1320,1320,1320,1493162
20241112,173300,297984715271,1320,1320,1320,1320,0
20241112,173200,297984715271,1320,1320,1320,1320,0
20241112,173100,297984715271,1320,1320,1320,1320,0
20241112,173000,297984715271,1320,1320,1320,1320,0
20241112,172900,297984715271,1320,1320,1320,1320,0
20241112,172800,297984715271,1320,1320,1320,1320,0
20241112,172700,297984715271,1320,1320,1320,1320,0
20241112,172600,297984715271,1320,1320,1320,1320,0
20241112,172500,297984715271,1320,1320,1320,1320,0
20241112,172400,297984715271,1320,1320,1320,1320,0
20241112,172300,297984715271,1320,1320,1320,1320,0
20241112,172200,297984715271,1320,1320,1320,1320,0
20241112,172100,297984715271,1320,1320,1320,1320,0
20241112,172000,297984715271,1320,1320,1320,1320,0
20241112,171900,297984715271,1320,1320,1320,1320,0
20241112,171800,297984715271,1320,1320,1320,1320,0
20241112,171700,297984715271,1320,1320,1320,1320,0
20241112,171600,297984715271,1320,1320,1320,1320,0
20241112,171500,297984715271,1320,1320,1320,1320,0
20241112,171400,297984715271,1320,1320,1320,1320,0
20241112,171300,297984715271,1320,1320,1320,1320,0
20241112,171200,297984715271,1320,1320,1320,1320,0
20241112,171100,297984715271,1320,1320,1320,1320,0
20241112,171000,297984715271,1320,1320,1320,1320,0
20241112,170900,297984715271,1320,1320,1320,1320,0
20241112,170800,297984715271,1320,1320,1320,1320,0
20241112,170700,297984715271,1320,1320,1320,1320,0
20241112,170600,297984715271,1320,1320,1320,1320,0
20241112,170500,297984715271,1320,1320,1320,1320,0
20241112,170400,297984715271,1320,1320,1320,1320,1493162
20241112,170300,297984715271,1320,1320,1320,1320,0
20241112,170200,297984715271,1320,1320,1320,1320,0
20241112,170100,297984715271,1320,1320,1320,1320,0
20241112,170000,297984715271,1320,1320,1320,1320,0
20241112,165900,297984715271,1320,1320,1320,1320,0
20241112,165800,297984715271,1320,1320,1320,1320,0
20241112,165700,297984715271,1320,1320,1320,1320,0
20241112,165600,297984715271,1320,1320,1320,1320,0
20241112,165500,297984715271,1320,1320,1320,1320,0
20241112,165400,297984715271,1320,1320,1320,1320,0
20241112,165300,297984715271,1320,1320,1320,1320,0
20241112,165200,297984715271,1320,1320,1320,1320,0
20241112,165100,297984715271,1320,1320,1320,1320,0
20241112,165000,297984715271,1320,1320,1320,1320,0
20241112,164900,297984715271,1320,1320,1320,1320,0
20241112,164800,297984715271,1320,1320,1320,1320,0
20241112,164700,297984715271,1320,1320,1320,1320,0
20241112,164600,297984715271,1320,1320,1320,1320,0
20241112,164500,297984715271,1320,1320,1320,1320,0
20241112,164400,297984715271,1320,1320,1320,1320,0
20241112,164300,297984715271,1320,1320,1320,1320,0
20241112,164200,297984715271,1320,1320,1320,1320,0
20241112,164100,297984715271,1320,1320,1320,1320,0
20241112,164000,297984715271,1320,1320,1320,1320,0
20241112,163900,297984715271,1320,1320,1320,1320,0
20241112,163800,297984715271,1320,1320,1320,1320,0
20241112,163700,297984715271,1320,1320,1320,1320,0
20241112,163600,297984715271,1320,1320,1320,1320,0
20241112,163500,297984715271,1320,1320,1320,1320,0
20241112,163400,297984715271,1320,1320,1320,1320,1493162
20241112,163300,297984715271,1320,1320,1320,1320,0
20241112,163200,297984715271,1320,1320,1320,1320,0
20241112,163100,297984715271,1320,1320,1320,1320,0
20241112,163000,297984715271,1320,1320,1320,1320,0
20241112,162900,297984715271,1320,1320,1320,1320,0
20241112,162800,297984715271,1320,1320,1320,1320,0
20241112,162700,297984715271,1320,1320,1320,1320,0
20241112,162600,297984715271,1320,1320,1320,1320,0
20241112,162500,297984715271,1320,1320,1320,1320,0
20241112,162400,297984715271,1320,1320,1320,1320,0
20241112,162300,297984715271,1320,1320,1320,1320,0
20241112,162200,297984715271,1320,1320,1320,1320,0
20241112,162100,297984715271,1320,1320,1320,1320,0
20241112,162000,297984715271,1320,1320,1320,1320,0
20241112,161900,297984715271,1320,1320,1320,1320,0
20241112,161800,297984715271,1320,1320,1320,1320,0
20241112,161700,297984715271,1320,1320,1320,1320,0
20241112,161600,297984715271,1320,1320,1320,1320,0
20241112,161500,297984715271,1320,1320,1320,1320,0
20241112,161400,297984715271,1320,1320,1320,1320,0
20241112,161300,297984715271,1320,1320,1320,1320,0
20241112,161200,297984715271,1320,1320,1320,1320,0
20241112,161100,297984715271,1320,1320,1320,1320,0
20241112,161000,297984715271,1320,1320,1320,1320,0
20241112,160900,297984715271,1320,1320,1320,1320,0
20241112,160800,297984715271,1320,1320,1320,1320,0
20241112,160700,297984715271,1320,1320,1320,1320,0
20241112,160600,297984715271,1320,1320,1320,1320,0
20241112,160500,297984715271,1320,1320,1320,1320,0
20241112,160400,297984715271,1320,1320,1320,1320,1493162
20241112,160300,297984715271,1320,1320,1320,1320,0
20241112,160200,297984715271,1320,1320,1320,1320,0
20241112,160100,297984715271,1320,1320,1320,1320,0
20241112,160000,297984715271,1320,1320,1320,1320,0
20241112,155900,297984715271,1320,1320,1320,1320,0
20241112,155800,297984715271,1320,1320,1320,1320,0
20241112,155700,297984715271,1320,1320,1320,1320,0
20241112,155600,297984715271,1320,1320,1320,1320,0
20241112,155500,297984715271,1320,1320,1320,1320,0
20241112,155400,297984715271,1320,1320,1320,1320,0
20241112,155300,297984715271,1320,1320,1320,1320,0
20241112,155200,297984715271,1320,1320,1320,1320,0
20241112,155100,297984715271,1320,1320,1320,1320,0
20241112,155000,297984715271,1320,1320,1320,1320,0
20241112,154900,297984715271,1320,1320,1320,1320,0
20241112,154800,297984715271,1320,1320,1320,1320,0
20241112,154700,297984715271,1320,1320,1320,1320,0
20241112,154600,297984715271,1320,1320,1320,1320,0
20241112,154500,297984715271,1320,1320,1320,1320,0
20241112,154400,297984715271,1320,1320,1320,1320,0
20241112,154300,297984715271,1320,1320,1320,1320,0
20241112,154200,297984715271,1320,1320,1320,1320,0
20241112,154100,297984715271,1320,1320,1320,1320,0
20241112,154000,297984715271,1320,1320,1320,1320,0
20241112,153900,297984715271,1320,1320,1320,1320,0
20241112,153800,297984715271,1320,1320,1320,1320,0
20241112,153700,297984715271,1320,1320,1320,1320,0
20241112,153600,297984715271,1320,1320,1320,1320,0
20241112,153500,297984715271,1320,1320,1320,1320,0
20241112,153400,297984715271,1320,1320,1320,1320,1493162
20241112,153300,297984715271,1320,1320,1320,1320,0
20241112,153200,297984715271,1320,1320,1320,1320,0
20241112,153100,297984715271,1320,1320,1320,1320,0
20241112,153000,297984715271,1320,1320,1320,1320,1493162
20241112,152900,296013741431,1325,1325,1325,1325,0
20241112,152800,296013741431,1325,1325,1325,1325,0
20241112,152700,296013741431,1325,1325,1325,1325,0
20241112,152600,296013741431,1325,1325,1325,1325,0
20241112,152500,296013741431,1325,1325,1325,1325,0
20241112,152400,296013741431,1325,1325,1325,1325,0
20241112,152300,296013741431,1325,1325,1325,1325,0
20241112,152200,296013741431,1325,1325,1325,1325,0
20241112,152100,296013741431,1325,1325,1325,1325,0
20241112,152000,296013741431,1325,1325,1325,1325,0
20241112,151900,296013741431,1325,1355,1356,1319,1556607
20241112,151800,293935444187,1355,1365,1378,1350,1023143
20241112,151700,292543263808,1365,1404,1405,1363,743722
20241112,151600,291511511896,1404,1411,1412,1399,356526
20241112,151500,291010597487,1411,1392,1420,1389,723428
20241112,151400,289991242499,1392,1381,1399,1375,1007710
20241112,151300,288594099369,1381,1419,1420,1381,558957
20241112,151200,287809429724,1415,1422,1430,1415,320986
20241112,151100,287352866719,1422,1409,1430,1406,383460
20241112,151000,286809925073,1409,1434,1436,1407,440528
20241112,150900,286181004838,1434,1432,1441,1429,347144
20241112,150800,285682697829,1433,1437,1443,1432,333635
20241112,150700,285203040045,1436,1420,1449,1420,646205
20241112,150600,284274267922,1418,1407,1434,1406,828016
20241112,150500,283096030248,1407,1419,1420,1371,1596784
20241112,150400,280872799683,1419,1455,1455,1418,777559
20241112,150300,279752234539,1455,1453,1455,1448,395291
20241112,150200,279178752329,1452,1451,1456,1445,465285
20241112,150100,278503718497,1451,1451,1460,1440,438587
20241112,150000,277868691273,1451,1447,1474,1444,1271361
20241112,145900,276011686043,1447,1440,1452,1438,422933
20241112,145800,275400072603,1442,1451,1455,1420,680032
20241112,145700,274423211794,1450,1450,1462,1440,693430
20241112,145600,273415598550,1452,1407,1455,1405,1138495
20241112,145500,271789649075,1407,1462,1462,1403,1491296
20241112,145400,269650329268,1461,1462,1470,1456,607564
20241112,145300,268761490262,1462,1476,1476,1451,871893
20241112,145200,267483850933,1476,1460,1482,1453,875915
20241112,145100,266196054773,1461,1454,1487,1452,1438418
20241112,145000,264078354059,1454,1443,1460,1437,1724381
20241112,144900,261579766914,1440,1526,1527,1435,3450853
20241112,144800,256481051468,1526,1486,1530,1482,1945347
20241112,144700,253547380488,1486,1440,1500,1434,1873884
20241112,144600,250822769830,1442,1412,1449,1404,1896622
20241112,144500,248126435669,1411,1386,1415,1380,1703985
20241112,144400,245748794294,1385,1356,1390,1353,1209947
20241112,144300,244089306806,1356,1353,1378,1348,1538090
20241112,144200,241988982064,1352,1326,1355,1323,693034
20241112,144100,241059698280,1326,1314,1336,1312,667516
20241112,144000,240174249308,1314,1316,1326,1306,698424
20241112,143900,239255755805,1317,1336,1337,1300,1110110
20241112,143800,237793520397,1335,1347,1364,1328,1410067
20241112,143700,235901399141,1347,1337,1348,1326,1248820
20241112,143600,234233559858,1336,1338,1344,1292,1432781
20241112,143500,232329539575,1336,1297,1344,1286,3089539
20241112,143400,228288506549,1297,1330,1331,1290,2672094
20241112,143300,224802648000,1330,1368,1374,1313,1765213
20241112,143200,222446677610,1374,1363,1374,1336,1876993
20241112,143100,219908231862,1363,1408,1409,1361,1045030
20241112,143000,218463145436,1407,1398,1423,1394,832942
20241112,142900,217290369092,1397,1439,1439,1390,1003833
20241112,142800,215865063033,1437,1446,1452,1432,1056314
20241112,142700,214340439679,1446,1412,1448,1410,1545445
20241112,142600,212125652931,1411,1387,1413,1376,1387705
20241112,142500,210189382003,1387,1440,1442,1369,2180191
20241112,142400,207146197001,1440,1426,1450,1425,1469605
20241112,142300,205036682181,1440,1440,1440,1440,0
20241112,142200,205036682181,1440,1451,1454,1440,465930
20241112,142100,204362991675,1450,1480,1480,1450,770371
20241112,142000,203236753356,1480,1486,1489,1480,423161
20241112,141900,202608808030,1486,1490,1494,1483,424709
20241112,141800,201977542886,1490,1503,1503,1488,424397
20241112,141700,201343799468,1503,1491,1510,1488,431141
20241112,141600,200697128311,1491,1504,1505,1486,523872
20241112,141500,199915013112,1504,1498,1515,1497,505076
20241112,141400,199153658918,1496,1507,1507,1484,1015907
20241112,141300,197634570322,1507,1524,1524,1507,419994
20241112,141200,196997317482,1524,1527,1529,1522,136157
20241112,141100,196789589534,1527,1529,1530,1527,69752
20241112,141000,196683005000,1530,1531,1531,1527,73556
20241112,140900,196570527308,1532,1528,1532,1523,156133
20241112,140800,196332098196,1528,1525,1530,1520,282623
20241112,140700,195901511211,1526,1531,1532,1525,168645
20241112,140600,195643762767,1531,1539,1539,1531,164284
20241112,140500,195391558037,1538,1538,1540,1537,47682
20241112,140400,195318222406,1537,1536,1539,1534,100501
20241112,140300,195163856871,1536,1539,1540,1533,82939
20241112,140200,195036389521,1535,1536,1541,1526,235474
20241112,140100,194675884537,1537,1543,1544,1536,195280
20241112,140000,194375219639,1541,1545,1546,1540,155736
20241112,135900,194134898542,1545,1541,1545,1539,137398
20241112,135800,193923167169,1541,1546,1550,1538,182112
20241112,135700,193641804914,1547,1539,1547,1537,112172
20241112,135600,193469008481,1537,1540,1550,1537,333414
20241112,135500,192953563162,1542,1528,1542,1528,225007
20241112,135400,192607909923,1530,1534,1534,1526,80956
20241112,135300,192484088719,1534,1527,1534,1527,207696
20241112,135200,192166548018,1527,1530,1533,1520,214483
20241112,135100,191839237401,1530,1538,1538,1525,218734
20241112,135000,191504216719,1538,1531,1538,1516,301668
20241112,134900,191043679898,1531,1532,1535,1530,204609
20241112,134800,190730241907,1533,1542,1545,1510,566102
20241112,134700,189865199417,1542,1550,1551,1541,203759
20241112,134600,189550312981,1546,1550,1554,1544,263256
20241112,134500,189142373449,1550,1545,1557,1543,515332
20241112,134400,188343170012,1548,1565,1571,1532,898896
20241112,134300,186945648173,1565,1548,1570,1548,630341
20241112,134200,185964721760,1548,1529,1549,1528,559683
20241112,134100,185102016507,1529,1507,1530,1507,538562
20241112,134000,184282006814,1507,1516,1517,1500,383682
20241112,133900,183702773578,1516,1503,1523,1500,557837
20241112,133800,182858540081,1502,1485,1505,1482,611256
20241112,133700,181944732822,1484,1500,1512,1484,1185272
20241112,133600,180166239552,1500,1463,1500,1458,1615132
20241112,133500,177779100545,1463,1496,1496,1461,1675868
20241112,133400,175302460948,1496,1520,1520,1495,1141931
20241112,133300,173584985070,1520,1535,1541,1519,675900
20241112,133200,172549462172,1533,1512,1537,1511,784515
20241112,133100,171353442851,1513,1531,1535,1500,1195764
20241112,133000,169542988050,1534,1558,1559,1527,545781
20241112,132900,168701635621,1559,1554,1561,1553,387363
20241112,132800,168097976522,1554,1566,1568,1540,647839
20241112,132700,167091127560,1567,1574,1574,1566,333915
20241112,132600,166566768135,1573,1578,1579,1573,164691
20241112,132500,166307227914,1579,1585,1586,1578,136214
20241112,132400,166092051907,1583,1588,1589,1583,213504
20241112,132300,165753282259,1588,1580,1588,1577,230539
20241112,132200,165388548235,1578,1578,1579,1576,109762
20241112,132100,165215375526,1576,1578,1579,1575,238673
20241112,132000,164838777872,1579,1576,1579,1575,84843
20241112,131900,164704935119,1576,1569,1579,1568,257468
20241112,131800,164299433380,1569,1578,1578,1564,294363
20241112,131700,163837116610,1578,1583,1583,1578,186996
20241112,131600,163541599963,1581,1587,1587,1580,217163
20241112,131500,163197837498,1588,1572,1588,1570,374323
20241112,131400,162607490686,1572,1566,1572,1550,400809
20241112,131300,161982282381,1565,1589,1590,1565,426484
20241112,131200,161308839845,1590,1581,1592,1580,471783
20241112,131100,160560667887,1582,1563,1583,1560,437066
20241112,131000,159875098303,1565,1536,1582,1536,828500
20241112,130900,158590275451,1536,1514,1545,1509,1037274
20241112,130800,157010332962,1520,1583,1584,1510,1247540
20241112,130700,155079077958,1583,1593,1593,1582,233247
20241112,130600,154708625841,1592,1590,1597,1588,177974
20241112,130500,154425090695,1590,1594,1595,1583,518770
20241112,130400,153601291293,1595,1598,1600,1594,140907
20241112,130300,153376186936,1597,1609,1609,1597,454239
20241112,130200,152648521219,1608,1611,1611,1608,135067
20241112,130100,152431142359,1611,1611,1611,1610,37089
20241112,130000,152371409492,1611,1613,1613,1610,83887
20241112,125900,152236241085,1612,1613,1613,1612,41447
20241112,125800,152169422852,1613,1611,1613,1611,59480
20241112,125700,152073550116,1612,1611,1613,1610,69924
20241112,125600,151960869560,1611,1613,1613,1610,110823
20241112,125500,151782248098,1613,1613,1613,1612,27552
20241112,125400,151737813504,1612,1613,1614,1612,80990
20241112,125300,151607155725,1613,1613,1614,1612,65517
20241112,125200,151501477644,1613,1613,1613,1612,44243
20241112,125100,151430128512,1612,1614,1615,1611,64563
20241112,125000,151325985976,1614,1610,1615,1610,67454
20241112,124900,151217255736,1610,1609,1610,1608,98984
20241112,124800,151057989347,1608,1609,1609,1607,107709
20241112,124700,150884855277,1608,1610,1612,1608,116743
20241112,124600,150696895655,1610,1615,1617,1609,140252
20241112,124500,150470587356,1613,1608,1616,1606,124395
20241112,124400,150270464138,1607,1613,1615,1605,292241
20241112,124300,149800149503,1615,1622,1623,1612,238894
20241112,124200,149413720023,1621,1628,1628,1620,104534
20241112,124100,149244049470,1628,1621,1628,1621,60506
20241112,124000,149145776281,1624,1619,1624,1618,163305
20241112,123900,148881219501,1619,1622,1622,1618,188595
20241112,123800,148575799799,1620,1624,1624,1620,137321
20241112,123700,148353087156,1624,1629,1629,1623,151491
20241112,123600,148106586365,1629,1627,1630,1626,217788
20241112,123500,147751855293,1627,1622,1627,1621,168146
20241112,123400,147478683998,1622,1615,1623,1614,149774
20241112,123300,147236302420,1615,1620,1621,1615,212627
20241112,123200,146892528695,1620,1623,1624,1620,180468
20241112,123100,146599993466,1623,1626,1626,1622,163440
20241112,123000,146334604006,1626,1628,1629,1625,269498
20241112,122900,145896341026,1629,1630,1630,1628,322355
20241112,122800,145371104319,1630,1626,1630,1626,263305
20241112,122700,144942328087,1628,1613,1628,1612,709943
20241112,122600,143793017682,1613,1609,1613,1608,144541
20241112,122500,143560285178,1610,1608,1610,1608,65676
20241112,122400,143454628440,1608,1608,1609,1608,74386
20241112,122300,143334970421,1609,1610,1610,1608,95310
20241112,122200,143181585180,1610,1604,1610,1604,178803
20241112,122100,142894150123,1605,1605,1606,1604,65889
20241112,122000,142788372206,1606,1606,1607,1604,127223
20241112,121900,142584070171,1606,1608,1609,1606,92156
20241112,121800,142435941815,1609,1608,1610,1605,199950
20241112,121700,142114499595,1609,1609,1611,1607,204786
20241112,121600,141784946459,1610,1603,1610,1603,248440
20241112,121500,141385610726,1604,1599,1604,1598,320287
20241112,121400,140872934618,1600,1598,1600,1598,59277
20241112,121300,140778149503,1599,1597,1599,1596,82367
20241112,121200,140646616336,1597,1598,1599,1597,48931
20241112,121100,140568436927,1599,1599,1599,1598,48236
20241112,121000,140491323734,1599,1599,1599,1597,40753
20241112,120900,140426168527,1599,1600,1600,1598,64362
20241112,120800,140323242101,1600,1596,1600,1596,140687
20241112,120700,140098354554,1596,1596,1596,1595,30598
20241112,120600,140049526221,1595,1596,1597,1595,61045
20241112,120500,139952109373,1596,1596,1596,1594,55996
20241112,120400,139862784998,1596,1596,1596,1594,43025
20241112,120300,139794155753,1595,1594,1595,1594,95485
20241112,120200,139641875604,1595,1595,1595,1594,35472
20241112,120100,139585316958,1595,1595,1595,1593,20332
20241112,120000,139552906878,1594,1594,1595,1593,55023
20241112,115900,139465177611,1594,1593,1594,1591,111594
20241112,115800,139287496530,1592,1592,1594,1591,54579
20241112,115700,139200580463,1592,1591,1592,1591,105193
20241112,115600,139033167378,1591,1594,1594,1591,77584
20241112,115500,138909617680,1594,1594,1594,1593,85488
20241112,115400,138773402825,1594,1595,1595,1593,38061
20241112,115300,138712738553,1595,1596,1596,1594,40025
20241112,115200,138648895694,1595,1597,1597,1594,59494
20241112,115100,138553928238,1597,1598,1598,1595,50211
20241112,115000,138473761534,1598,1599,1600,1597,75612
20241112,114900,138352870913,1600,1599,1600,1599,120336
20241112,114800,138160438850,1600,1598,1600,1597,48268
20241112,114700,138083265257,1598,1593,1599,1590,99718
20241112,114600,137924422040,1592,1599,1600,1591,66477
20241112,114500,137818422894,1600,1602,1603,1599,102773
20241112,114400,137653927952,1602,1605,1605,1602,130111
20241112,114300,137445326226,1603,1602,1605,1602,215305
20241112,114200,137100103773,1603,1602,1605,1594,188057
20241112,114100,136798887818,1603,1585,1605,1585,459758
20241112,114000,136065695411,1586,1589,1590,1586,124761
20241112,113900,135867571425,1589,1589,1590,1588,90434
20241112,113800,135723875704,1589,1589,1590,1588,48018
20241112,113700,135647594398,1590,1589,1590,1588,96648
20241112,113600,135493992780,1588,1584,1590,1584,115220
20241112,113500,135311138731,1584,1586,1586,1583,209293
20241112,113400,134979521834,1586,1588,1588,1585,123147
20241112,113300,134784135226,1588,1592,1592,1588,164045
20241112,113200,134523359335,1591,1591,1592,1591,97981
20241112,113100,134367452007,1592,1592,1593,1590,62021
20241112,113000,134268756814,1591,1594,1596,1590,132319
20241112,112900,134058059955,1595,1596,1596,1593,80439
20241112,112800,133929771869,1596,1598,1599,1595,99397
20241112,112700,133771053288,1599,1599,1600,1597,229036
20241112,112600,133404779788,1600,1598,1600,1597,199262
20241112,112500,133086094519,1598,1591,1598,1590,95709
20241112,112400,132933575453,1591,1588,1591,1587,170852
20241112,112300,132662161937,1588,1590,1590,1587,135784
20241112,112200,132446410258,1589,1590,1591,1588,100840
20241112,112100,132286190828,1588,1592,1592,1586,294805
20241112,112000,131817643361,1591,1590,1593,1588,139607
20241112,111900,131595678075,1590,1583,1598,1582,313340
20241112,111800,131098357316,1583,1599,1599,1581,477200
20241112,111700,130339973610,1599,1600,1602,1597,182350
20241112,111600,130048251633,1600,1603,1604,1600,156234
20241112,111500,129797957918,1603,1596,1605,1596,366196
20241112,111400,129211631079,1597,1596,1597,1590,403178
20241112,111300,128569368595,1596,1602,1604,1596,289143
20241112,111200,128106827992,1603,1605,1606,1602,218648
20241112,111100,127756137180,1605,1605,1609,1601,403214
20241112,111000,127109142811,1606,1592,1607,1592,398992
20241112,110900,126471235532,1592,1605,1607,1582,696799
20241112,110800,125361140169,1605,1613,1615,1605,454961
20241112,110700,124628351131,1615,1615,1619,1613,723219
20241112,110600,123459390540,1614,1600,1616,1599,1097942
20241112,110500,121693128166,1600,1599,1600,1599,677673
20241112,110400,120609283916,1599,1599,1599,1599,0
20241112,110300,120609283916,1599,1596,1599,1595,319442
20241112,110200,120098714558,1596,1584,1596,1582,458777
20241112,110100,119368746320,1583,1585,1591,1583,609412
20241112,110000,118401642820,1585,1586,1587,1583,173916
20241112,105900,118125902474,1586,1585,1588,1582,339781
20241112,105800,117587045202,1585,1577,1587,1576,433706
20241112,105700,116901154865,1577,1573,1579,1570,390253
20241112,105600,116286900289,1573,1574,1579,1572,370416
20241112,105500,115703593360,1575,1583,1585,1574,550951
20241112,105400,114831933026,1583,1590,1592,1583,802810
20241112,105300,113557585188,1589,1577,1590,1575,613437
20241112,105200,112587165868,1577,1576,1580,1574,792572
20241112,105100,111336930840,1574,1582,1588,1564,1138298
20241112,105000,109541851033,1582,1575,1583,1569,1137199
20241112,104900,107750864343,1575,1548,1575,1547,1436839
20241112,104800,105507307910,1548,1521,1550,1521,1222352
20241112,104700,103631599466,1522,1529,1529,1521,219659
20241112,104600,103296420681,1529,1529,1530,1528,341849
20241112,104500,102773737965,1529,1523,1530,1521,641899
20241112,104400,101794456197,1521,1517,1523,1516,342647
20241112,104300,101273614024,1517,1517,1517,1516,73383
20241112,104200,101162304095,1516,1517,1517,1516,54361
20241112,104100,101079867341,1517,1510,1518,1509,53188
20241112,104000,100999346002,1509,1508,1510,1505,132126
20241112,103900,100800255278,1509,1518,1518,1508,226659
20241112,103800,100457327938,1518,1519,1519,1517,140164
20241112,103700,100244502796,1518,1519,1520,1517,114632
20241112,103600,100070433653,1520,1521,1522,1519,205779
20241112,103500,99757530625,1522,1518,1523,1516,243962
20241112,103400,99386634241,1518,1512,1518,1511,120620
20241112,103300,99203850780,1511,1511,1512,1510,141992
20241112,103200,98989304000,1511,1517,1517,1507,275568
20241112,103100,98572870458,1516,1523,1523,1516,233123
20241112,103000,98218469298,1522,1521,1523,1521,192915
20241112,102900,97924854846,1521,1518,1521,1517,135811
20241112,102800,97718512921,1518,1516,1519,1515,117960
20241112,102700,97539536829,1516,1514,1516,1513,131787
20241112,102600,97339904246,1515,1517,1518,1513,110403
20241112,102500,97172646606,1517,1520,1521,1515,261215
20241112,102400,96776262218,1518,1523,1524,1518,368117
20241112,102300,96215782123,1523,1515,1524,1515,522383
20241112,102200,95421479500,1515,1509,1516,1508,314485
20241112,102100,94945775881,1509,1503,1509,1503,74733
20241112,102000,94833278770,1503,1502,1504,1501,86291
20241112,101900,94703611286,1502,1503,1504,1502,105797
20241112,101800,94544674329,1503,1503,1505,1501,94368
20241112,101700,94402900447,1504,1509,1510,1502,158803
20241112,101600,94163593878,1509,1510,1510,1508,169394
20241112,101500,93907976759,1510,1509,1510,1507,81189
20241112,101400,93785460121,1508,1505,1509,1504,158962
20241112,101300,93545984489,1505,1500,1505,1500,100619
20241112,101200,93394776584,1500,1500,1502,1500,97975
20241112,101100,93247726398,1501,1501,1502,1500,335271
20241112,101000,92744723942,1501,1505,1506,1501,237288
20241112,100900,92388070917,1505,1506,1507,1505,142757
20241112,100800,92173095073,1506,1508,1509,1506,138304
20241112,100700,91964678694,1508,1508,1509,1507,79337
20241112,100600,91845056857,1507,1508,1509,1505,131817
20241112,100500,91646512348,1509,1506,1511,1505,131341
20241112,100400,91448387553,1506,1502,1512,1501,148505
20241112,100300,91224869687,1502,1514,1514,1500,516067
20241112,100200,90446636138,1513,1510,1517,1507,247077
20241112,100100,90072734148,1510,1522,1522,1500,560346
20241112,100000,89226694736,1522,1526,1527,1517,529091
20241112,095900,88421022055,1527,1524,1527,1523,632746
20241112,095800,87456365144,1524,1518,1525,1517,1028828
20241112,095700,85891128425,1518,1516,1519,1514,555955
20241112,095600,85048151510,1516,1510,1516,1507,538397
20241112,095500,84234986873,1510,1500,1510,1499,515808
20241112,095400,83459047911,1500,1496,1500,1495,127800
20241112,095300,83267631501,1496,1500,1502,1494,271571
20241112,095200,82860775203,1499,1500,1503,1498,355570
20241112,095100,82326990999,1500,1495,1501,1493,389990
20241112,095000,81743372799,1494,1500,1501,1491,239831
20241112,094900,81384287623,1501,1498,1501,1495,285207
20241112,094800,80956744938,1498,1492,1502,1491,698913
20241112,094700,79909781209,1492,1486,1492,1485,236161
20241112,094600,79558047144,1485,1480,1487,1479,421861
20241112,094500,78933168001,1480,1486,1486,1480,241581
20241112,094400,78575207498,1485,1490,1491,1485,231401
20241112,094300,78230706478,1490,1491,1493,1490,258129
20241112,094200,77845826723,1492,1494,1495,1491,219295
20241112,094100,77518536074,1495,1481,1495,1473,420355
20241112,094000,76895309953,1481,1495,1496,1480,475353
20241112,093900,76187901032,1496,1497,1498,1495,203945
20241112,093800,75882670668,1497,1499,1499,1497,210279
20241112,093700,75567650826,1499,1498,1500,1498,216896
20241112,093600,75242628927,1498,1500,1503,1498,502090
20241112,093500,74489360265,1499,1496,1500,1495,337402
20241112,093400,73984013870,1495,1482,1496,1480,462614
20241112,093300,73294957206,1482,1495,1497,1481,421886
20241112,093200,72666245839,1496,1507,1508,1496,526312
20241112,093100,71876230215,1508,1500,1509,1499,571863
20241112,093000,71015409390,1500,1488,1500,1487,583441
20241112,092900,70143154938,1487,1460,1491,1459,1036469
20241112,092800,68608293319,1460,1471,1473,1451,1580058
20241112,092700,66300411599,1473,1504,1505,1471,1529742
20241112,092600,64015451063,1505,1508,1510,1504,566694
20241112,092500,63161358635,1509,1514,1515,1507,535630
20241112,092400,62353016664,1511,1515,1518,1511,419819
20241112,092300,61716821591,1515,1509,1520,1508,532987
20241112,092200,60910147455,1508,1511,1514,1505,727213
20241112,092100,59813656426,1513,1524,1526,1510,820129
20241112,092000,58566847302,1524,1530,1530,1520,1202200
20241112,091900,56730785179,1529,1511,1530,1511,1035290
20241112,091800,55153940522,1511,1509,1511,1508,711568
20241112,091700,54079844510,1509,1520,1520,1501,770582
20241112,091600,52914437861,1519,1510,1522,1508,1372243
20241112,091500,50831093413,1510,1508,1510,1489,1356750
20241112,091400,48799680671,1508,1530,1530,1506,1791239
20241112,091300,46084510858,1529,1504,1530,1504,2103923
20241112,091200,42892813539,1505,1494,1505,1490,1457016
20241112,091100,40710956282,1493,1480,1499,1480,1086473
20241112,091000,39087594445,1482,1478,1484,1469,858804
20241112,090900,37819243326,1478,1485,1502,1471,1928015
20241112,090800,34944910656,1485,1468,1488,1466,1184762
20241112,090700,33197999106,1468,1449,1475,1446,2112201
20241112,090600,30109978996,1452,1505,1507,1432,3188576
20241112,090500,25395963122,1505,1494,1520,1488,4317111
20241112,090400,18895081553,1494,1454,1498,1450,4783461
20241112,090300,11861938667,1429,1429,1429,1429,0
20241112,090200,11861938667,1429,1429,1429,1429,0
20241112,090100,11861938667,1429,1393,1429,1390,3070823
20241112,090000,7553159804,1394,1300,1395,1290,5349970