stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241113,183400,206033868184,1276,1276,1276,1276,1194234
20241113,183300,206033868184,1276,1276,1276,1276,0
20241113,183200,206033868184,1276,1276,1276,1276,0
20241113,183100,206033868184,1276,1276,1276,1276,0
20241113,183000,206033868184,1276,1276,1276,1276,0
20241113,182900,206033868184,1276,1276,1276,1276,0
20241113,182800,206033868184,1276,1276,1276,1276,0
20241113,182700,206033868184,1276,1276,1276,1276,0
20241113,182600,206033868184,1276,1276,1276,1276,0
20241113,182500,206033868184,1276,1276,1276,1276,0
20241113,182400,206033868184,1276,1276,1276,1276,0
20241113,182300,206033868184,1276,1276,1276,1276,0
20241113,182200,206033868184,1276,1276,1276,1276,0
20241113,182100,206033868184,1276,1276,1276,1276,0
20241113,182000,206033868184,1276,1276,1276,1276,0
20241113,181900,206033868184,1276,1276,1276,1276,0
20241113,181800,206033868184,1276,1276,1276,1276,0
20241113,181700,206033868184,1276,1276,1276,1276,0
20241113,181600,206033868184,1276,1276,1276,1276,0
20241113,181500,206033868184,1276,1276,1276,1276,0
20241113,181400,206033868184,1276,1276,1276,1276,0
20241113,181300,206033868184,1276,1276,1276,1276,0
20241113,181200,206033868184,1276,1276,1276,1276,0
20241113,181100,206033868184,1276,1276,1276,1276,0
20241113,181000,206033868184,1276,1276,1276,1276,0
20241113,180900,206033868184,1276,1276,1276,1276,0
20241113,180800,206033868184,1276,1276,1276,1276,0
20241113,180700,206033868184,1276,1276,1276,1276,0
20241113,180600,206033868184,1276,1276,1276,1276,0
20241113,180500,206033868184,1276,1276,1276,1276,0
20241113,180400,206033868184,1276,1276,1276,1276,1194234
20241113,180300,206033868184,1276,1276,1276,1276,0
20241113,180200,206033868184,1276,1276,1276,1276,0
20241113,180100,206033868184,1276,1276,1276,1276,0
20241113,180000,206033868184,1276,1276,1276,1276,0
20241113,175900,206033868184,1276,1276,1276,1276,0
20241113,175800,206033868184,1276,1276,1276,1276,0
20241113,175700,206033868184,1276,1276,1276,1276,0
20241113,175600,206033868184,1276,1276,1276,1276,0
20241113,175500,206033868184,1276,1276,1276,1276,0
20241113,175400,206033868184,1276,1276,1276,1276,0
20241113,175300,206033868184,1276,1276,1276,1276,0
20241113,175200,206033868184,1276,1276,1276,1276,0
20241113,175100,206033868184,1276,1276,1276,1276,0
20241113,175000,206033868184,1276,1276,1276,1276,0
20241113,174900,206033868184,1276,1276,1276,1276,0
20241113,174800,206033868184,1276,1276,1276,1276,0
20241113,174700,206033868184,1276,1276,1276,1276,0
20241113,174600,206033868184,1276,1276,1276,1276,0
20241113,174500,206033868184,1276,1276,1276,1276,0
20241113,174400,206033868184,1276,1276,1276,1276,0
20241113,174300,206033868184,1276,1276,1276,1276,0
20241113,174200,206033868184,1276,1276,1276,1276,0
20241113,174100,206033868184,1276,1276,1276,1276,0
20241113,174000,206033868184,1276,1276,1276,1276,0
20241113,173900,206033868184,1276,1276,1276,1276,0
20241113,173800,206033868184,1276,1276,1276,1276,0
20241113,173700,206033868184,1276,1276,1276,1276,0
20241113,173600,206033868184,1276,1276,1276,1276,0
20241113,173500,206033868184,1276,1276,1276,1276,0
20241113,173400,206033868184,1276,1276,1276,1276,1194234
20241113,173300,206033868184,1276,1276,1276,1276,0
20241113,173200,206033868184,1276,1276,1276,1276,0
20241113,173100,206033868184,1276,1276,1276,1276,0
20241113,173000,206033868184,1276,1276,1276,1276,0
20241113,172900,206033868184,1276,1276,1276,1276,0
20241113,172800,206033868184,1276,1276,1276,1276,0
20241113,172700,206033868184,1276,1276,1276,1276,0
20241113,172600,206033868184,1276,1276,1276,1276,0
20241113,172500,206033868184,1276,1276,1276,1276,0
20241113,172400,206033868184,1276,1276,1276,1276,0
20241113,172300,206033868184,1276,1276,1276,1276,0
20241113,172200,206033868184,1276,1276,1276,1276,0
20241113,172100,206033868184,1276,1276,1276,1276,0
20241113,172000,206033868184,1276,1276,1276,1276,0
20241113,171900,206033868184,1276,1276,1276,1276,0
20241113,171800,206033868184,1276,1276,1276,1276,0
20241113,171700,206033868184,1276,1276,1276,1276,0
20241113,171600,206033868184,1276,1276,1276,1276,0
20241113,171500,206033868184,1276,1276,1276,1276,0
20241113,171400,206033868184,1276,1276,1276,1276,0
20241113,171300,206033868184,1276,1276,1276,1276,0
20241113,171200,206033868184,1276,1276,1276,1276,0
20241113,171100,206033868184,1276,1276,1276,1276,0
20241113,171000,206033868184,1276,1276,1276,1276,0
20241113,170900,206033868184,1276,1276,1276,1276,0
20241113,170800,206033868184,1276,1276,1276,1276,0
20241113,170700,206033868184,1276,1276,1276,1276,0
20241113,170600,206033868184,1276,1276,1276,1276,0
20241113,170500,206033868184,1276,1276,1276,1276,0
20241113,170400,206033868184,1276,1276,1276,1276,1194234
20241113,170300,206033868184,1276,1276,1276,1276,0
20241113,170200,206033868184,1276,1276,1276,1276,0
20241113,170100,206033868184,1276,1276,1276,1276,0
20241113,170000,206033868184,1276,1276,1276,1276,0
20241113,165900,206033868184,1276,1276,1276,1276,0
20241113,165800,206033868184,1276,1276,1276,1276,0
20241113,165700,206033868184,1276,1276,1276,1276,0
20241113,165600,206033868184,1276,1276,1276,1276,0
20241113,165500,206033868184,1276,1276,1276,1276,0
20241113,165400,206033868184,1276,1276,1276,1276,0
20241113,165300,206033868184,1276,1276,1276,1276,0
20241113,165200,206033868184,1276,1276,1276,1276,0
20241113,165100,206033868184,1276,1276,1276,1276,0
20241113,165000,206033868184,1276,1276,1276,1276,0
20241113,164900,206033868184,1276,1276,1276,1276,0
20241113,164800,206033868184,1276,1276,1276,1276,0
20241113,164700,206033868184,1276,1276,1276,1276,0
20241113,164600,206033868184,1276,1276,1276,1276,0
20241113,164500,206033868184,1276,1276,1276,1276,0
20241113,164400,206033868184,1276,1276,1276,1276,0
20241113,164300,206033868184,1276,1276,1276,1276,0
20241113,164200,206033868184,1276,1276,1276,1276,0
20241113,164100,206033868184,1276,1276,1276,1276,0
20241113,164000,206033868184,1276,1276,1276,1276,0
20241113,163900,206033868184,1276,1276,1276,1276,0
20241113,163800,206033868184,1276,1276,1276,1276,0
20241113,163700,206033868184,1276,1276,1276,1276,0
20241113,163600,206033868184,1276,1276,1276,1276,0
20241113,163500,206033868184,1276,1276,1276,1276,0
20241113,163400,206033868184,1276,1276,1276,1276,1194234
20241113,163300,206033868184,1276,1276,1276,1276,0
20241113,163200,206033868184,1276,1276,1276,1276,0
20241113,163100,206033868184,1276,1276,1276,1276,0
20241113,163000,206033868184,1276,1276,1276,1276,0
20241113,162900,206033868184,1276,1276,1276,1276,0
20241113,162800,206033868184,1276,1276,1276,1276,0
20241113,162700,206033868184,1276,1276,1276,1276,0
20241113,162600,206033868184,1276,1276,1276,1276,0
20241113,162500,206033868184,1276,1276,1276,1276,0
20241113,162400,206033868184,1276,1276,1276,1276,0
20241113,162300,206033868184,1276,1276,1276,1276,0
20241113,162200,206033868184,1276,1276,1276,1276,0
20241113,162100,206033868184,1276,1276,1276,1276,0
20241113,162000,206033868184,1276,1276,1276,1276,0
20241113,161900,206033868184,1276,1276,1276,1276,0
20241113,161800,206033868184,1276,1276,1276,1276,0
20241113,161700,206033868184,1276,1276,1276,1276,0
20241113,161600,206033868184,1276,1276,1276,1276,0
20241113,161500,206033868184,1276,1276,1276,1276,0
20241113,161400,206033868184,1276,1276,1276,1276,0
20241113,161300,206033868184,1276,1276,1276,1276,0
20241113,161200,206033868184,1276,1276,1276,1276,0
20241113,161100,206033868184,1276,1276,1276,1276,0
20241113,161000,206033868184,1276,1276,1276,1276,0
20241113,160900,206033868184,1276,1276,1276,1276,0
20241113,160800,206033868184,1276,1276,1276,1276,0
20241113,160700,206033868184,1276,1276,1276,1276,0
20241113,160600,206033868184,1276,1276,1276,1276,0
20241113,160500,206033868184,1276,1276,1276,1276,0
20241113,160400,206033868184,1276,1276,1276,1276,1194234
20241113,160300,206033868184,1276,1276,1276,1276,0
20241113,160200,206033868184,1276,1276,1276,1276,0
20241113,160100,206033868184,1276,1276,1276,1276,0
20241113,160000,206033868184,1276,1276,1276,1276,0
20241113,155900,206033868184,1276,1276,1276,1276,0
20241113,155800,206033868184,1276,1276,1276,1276,0
20241113,155700,206033868184,1276,1276,1276,1276,0
20241113,155600,206033868184,1276,1276,1276,1276,0
20241113,155500,206033868184,1276,1276,1276,1276,0
20241113,155400,206033868184,1276,1276,1276,1276,0
20241113,155300,206033868184,1276,1276,1276,1276,0
20241113,155200,206033868184,1276,1276,1276,1276,0
20241113,155100,206033868184,1276,1276,1276,1276,0
20241113,155000,206033868184,1276,1276,1276,1276,0
20241113,154900,206033868184,1276,1276,1276,1276,0
20241113,154800,206033868184,1276,1276,1276,1276,0
20241113,154700,206033868184,1276,1276,1276,1276,0
20241113,154600,206033868184,1276,1276,1276,1276,0
20241113,154500,206033868184,1276,1276,1276,1276,0
20241113,154400,206033868184,1276,1276,1276,1276,0
20241113,154300,206033868184,1276,1276,1276,1276,0
20241113,154200,206033868184,1276,1276,1276,1276,0
20241113,154100,206033868184,1276,1276,1276,1276,0
20241113,154000,206033868184,1276,1276,1276,1276,0
20241113,153900,206033868184,1276,1276,1276,1276,0
20241113,153800,206033868184,1276,1276,1276,1276,0
20241113,153700,206033868184,1276,1276,1276,1276,0
20241113,153600,206033868184,1276,1276,1276,1276,0
20241113,153500,206033868184,1276,1276,1276,1276,0
20241113,153400,206033868184,1276,1276,1276,1276,1194234
20241113,153300,206033868184,1276,1276,1276,1276,0
20241113,153200,206033868184,1276,1276,1276,1276,0
20241113,153100,206033868184,1276,1276,1276,1276,0
20241113,153000,206033868184,1276,1276,1276,1276,1194234
20241113,152900,204510025600,1263,1263,1263,1263,0
20241113,152800,204510025600,1263,1263,1263,1263,0
20241113,152700,204510025600,1263,1263,1263,1263,0
20241113,152600,204510025600,1263,1263,1263,1263,0
20241113,152500,204510025600,1263,1263,1263,1263,0
20241113,152400,204510025600,1263,1263,1263,1263,0
20241113,152300,204510025600,1263,1263,1263,1263,0
20241113,152200,204510025600,1263,1263,1263,1263,0
20241113,152100,204510025600,1263,1263,1263,1263,0
20241113,152000,204510025600,1263,1263,1263,1263,0
20241113,151900,204510025600,1263,1326,1330,1263,1686466
20241113,151800,202340520344,1326,1347,1357,1322,740243
20241113,151700,201347011823,1347,1348,1350,1332,717749
20241113,151600,200385574668,1348,1361,1361,1348,428044
20241113,151500,199807022586,1360,1363,1364,1332,783962
20241113,151400,198747629627,1363,1366,1369,1363,318685
20241113,151300,198312495885,1365,1353,1380,1351,589928
20241113,151200,197507252570,1354,1395,1398,1330,1370835
20241113,151100,195646475003,1397,1385,1400,1382,516547
20241113,151000,194926906223,1384,1390,1395,1382,398606
20241113,150900,194373628116,1390,1398,1400,1388,608713
20241113,150800,193523914464,1397,1391,1398,1375,574540
20241113,150700,192727634005,1391,1396,1414,1391,836651
20241113,150600,191552617861,1396,1383,1400,1374,952079
20241113,150500,190234898497,1383,1412,1419,1370,1845580
20241113,150400,187671706324,1411,1401,1449,1400,2871727
20241113,150300,183574198570,1400,1403,1406,1400,1106830
20241113,150200,182021736504,1400,1400,1400,1400,0
20241113,150100,182021736504,1400,1379,1400,1376,1323815
20241113,150000,180177649259,1380,1390,1391,1365,1125180
20241113,145900,178622611939,1390,1346,1391,1346,1582938
20241113,145800,176451831931,1347,1342,1347,1341,271209
20241113,145700,176087581720,1343,1349,1351,1342,485056
20241113,145600,175434567916,1349,1342,1350,1340,485861
20241113,145500,174780009103,1342,1347,1356,1337,1005630
20241113,145400,173423955553,1347,1348,1351,1340,514375
20241113,145300,172731881758,1349,1346,1351,1337,715068
20241113,145200,171770437540,1346,1345,1360,1335,1040216
20241113,145100,170367896278,1344,1342,1348,1321,1213979
20241113,145000,168746690350,1342,1362,1365,1329,1734127
20241113,144900,166414464905,1362,1299,1362,1297,2012073
20241113,144800,163732240553,1300,1276,1300,1275,1285336
20241113,144700,162075856494,1276,1270,1279,1268,625268
20241113,144600,161279064786,1269,1261,1272,1256,343743
20241113,144500,160845498175,1261,1275,1276,1250,320747
20241113,144400,160439976760,1275,1250,1276,1250,404156
20241113,144300,159928770511,1249,1243,1261,1236,440507
20241113,144200,159378946458,1243,1273,1273,1243,509432
20241113,144100,158739579260,1272,1259,1279,1258,702660
20241113,144000,157847054738,1259,1244,1261,1244,615751
20241113,143900,157074120593,1245,1235,1246,1231,111115
20241113,143800,156936664019,1235,1237,1238,1232,226748
20241113,143700,156656708958,1236,1238,1246,1234,408200
20241113,143600,156150187172,1239,1228,1241,1225,332180
20241113,143500,155741373499,1228,1230,1232,1227,235032
20241113,143400,155452484641,1230,1231,1231,1224,128424
20241113,143300,155294778177,1231,1230,1233,1222,368801
20241113,143200,154842317321,1231,1234,1236,1217,517730
20241113,143100,154206808769,1234,1249,1250,1231,839952
20241113,143000,153166098183,1249,1280,1281,1249,999838
20241113,142900,151901326726,1280,1280,1290,1276,1506071
20241113,142800,149970212015,1280,1273,1286,1264,1474060
20241113,142700,148090520114,1264,1264,1264,1264,0
20241113,142600,148090520114,1264,1236,1264,1236,755497
20241113,142500,147146927780,1235,1227,1243,1226,442491
20241113,142400,146599922305,1228,1227,1234,1226,279444
20241113,142300,146256357454,1227,1218,1227,1216,216746
20241113,142200,145991854934,1220,1213,1224,1213,142295
20241113,142100,145818500956,1213,1207,1215,1206,210649
20241113,142000,145563414314,1210,1215,1220,1207,253054
20241113,141900,145256465516,1215,1220,1220,1205,418969
20241113,141800,144748287196,1219,1229,1229,1219,442270
20241113,141700,144207256728,1229,1238,1239,1225,364931
20241113,141600,143758216618,1238,1221,1245,1220,558128
20241113,141500,143069963982,1221,1224,1224,1216,208970
20241113,141400,142814881672,1218,1229,1235,1215,723651
20241113,141300,141928389972,1229,1229,1233,1224,516337
20241113,141200,141294343528,1228,1224,1233,1202,607028
20241113,141100,140554565281,1225,1229,1238,1222,900739
20241113,141000,139447830929,1229,1231,1247,1215,1667056
20241113,140900,137394039422,1232,1184,1234,1181,986501
20241113,140800,136203877456,1184,1193,1195,1174,396871
20241113,140700,135732378233,1194,1175,1197,1173,562664
20241113,140600,135066045557,1176,1177,1179,1165,169811
20241113,140500,134867220466,1177,1179,1179,1174,351914
20241113,140400,134452868060,1179,1155,1180,1155,590017
20241113,140300,133761154773,1157,1158,1158,1150,72046
20241113,140200,133677984854,1158,1144,1159,1144,153261
20241113,140100,133501244355,1143,1145,1146,1138,254762
20241113,140000,133210557676,1147,1149,1150,1143,179174
20241113,135900,133005099667,1149,1157,1158,1149,118051
20241113,135800,132868951452,1159,1155,1161,1154,164516
20241113,135700,132678338051,1155,1154,1157,1153,56000
20241113,135600,132613682576,1153,1151,1154,1151,84251
20241113,135500,132516577831,1152,1152,1156,1150,58974
20241113,135400,132448685325,1151,1158,1159,1150,112219
20241113,135300,132319173994,1157,1156,1158,1154,80826
20241113,135200,132225699997,1155,1155,1157,1150,92657
20241113,135100,132118847629,1155,1149,1156,1149,69589
20241113,135000,132038603287,1149,1148,1150,1147,64775
20241113,134900,131964197733,1148,1150,1151,1147,82285
20241113,134800,131869632237,1150,1149,1152,1145,159867
20241113,134700,131686119202,1149,1152,1153,1148,137889
20241113,134600,131527537281,1150,1148,1153,1145,121473
20241113,134500,131388088486,1148,1148,1155,1147,138986
20241113,134400,131228228419,1149,1155,1155,1145,334458
20241113,134300,130843714180,1155,1153,1158,1152,157227
20241113,134200,130662146209,1154,1161,1163,1150,395929
20241113,134100,130205604588,1161,1165,1165,1154,311684
20241113,134000,129844555210,1165,1170,1170,1163,140047
20241113,133900,129681350786,1169,1177,1179,1168,161080
20241113,133800,129492326910,1178,1166,1180,1161,271380
20241113,133700,129175622749,1166,1174,1175,1166,258285
20241113,133600,128873136434,1173,1172,1174,1169,133344
20241113,133500,128716844016,1172,1173,1177,1165,281194
20241113,133400,128387863782,1173,1176,1179,1165,520973
20241113,133300,127777154065,1178,1204,1210,1171,1078027
20241113,133200,126495762727,1205,1186,1213,1185,1143353
20241113,133100,125126847115,1185,1179,1187,1177,448098
20241113,133000,124597421300,1179,1175,1180,1170,183815
20241113,132900,124381214311,1174,1174,1175,1162,202107
20241113,132800,124145069778,1175,1171,1177,1170,243470
20241113,132700,123859152478,1171,1168,1173,1167,95713
20241113,132600,123747167090,1168,1176,1177,1168,281182
20241113,132500,123417347688,1176,1167,1176,1157,218025
20241113,132400,123162038645,1167,1153,1169,1153,189279
20241113,132300,122942050879,1154,1158,1160,1153,92739
20241113,132200,122834930614,1157,1163,1163,1155,234148
20241113,132100,122564046841,1164,1163,1171,1163,126745
20241113,132000,122416271409,1162,1155,1164,1154,127259
20241113,131900,122268567892,1154,1157,1159,1151,169533
20241113,131800,122072719051,1158,1164,1165,1155,161190
20241113,131700,121885873154,1164,1170,1173,1155,347826
20241113,131600,121481850081,1166,1165,1178,1164,189436
20241113,131500,121260112070,1164,1177,1179,1161,389477
20241113,131400,120804678628,1177,1173,1180,1170,324116
20241113,131300,120423421649,1173,1170,1176,1167,319918
20241113,131200,120048612061,1172,1177,1184,1166,410251
20241113,131100,119566470613,1173,1176,1189,1150,1073402
20241113,131000,118300970544,1177,1154,1178,1151,655565
20241113,130900,117533687987,1154,1138,1160,1137,620104
20241113,130800,116819429160,1138,1137,1144,1134,311592
20241113,130700,116464428841,1137,1132,1140,1130,272389
20241113,130600,116155131868,1132,1128,1132,1120,226597
20241113,130500,115900196799,1127,1131,1133,1123,202904
20241113,130400,115671553224,1132,1137,1137,1127,137333
20241113,130300,115515961232,1137,1131,1137,1128,145116
20241113,130200,115351614955,1131,1135,1137,1131,217835
20241113,130100,115104542858,1135,1125,1137,1124,233099
20241113,130000,114841166573,1125,1117,1128,1111,591484
20241113,125900,114179566771,1117,1120,1126,1115,381609
20241113,125800,113752017386,1117,1123,1124,1115,680185
20241113,125700,112990715657,1123,1128,1130,1120,471694
20241113,125600,112460491462,1128,1143,1143,1127,435305
20241113,125500,111966888034,1141,1144,1146,1141,85573
20241113,125400,111869034767,1145,1146,1146,1140,127039
20241113,125300,111723835453,1145,1146,1147,1140,93591
20241113,125200,111616794003,1146,1138,1148,1136,194669
20241113,125100,111395021774,1138,1146,1150,1135,250711
20241113,125000,111108280023,1146,1136,1155,1135,475639
20241113,124900,110564509441,1137,1131,1139,1130,255937
20241113,124800,110273960894,1131,1145,1145,1130,628931
20241113,124700,109558180975,1144,1159,1160,1142,512475
20241113,124600,108969308797,1158,1163,1164,1157,203560
20241113,124500,108733033767,1163,1157,1165,1156,184118
20241113,124400,108519384080,1158,1177,1178,1157,572032
20241113,124300,107853294230,1177,1185,1185,1174,252935
20241113,124200,107555533840,1183,1180,1190,1180,402208
20241113,124100,107078919654,1181,1173,1183,1172,313975
20241113,124000,106708708115,1173,1169,1174,1165,110139
20241113,123900,106579937534,1169,1164,1170,1160,128698
20241113,123800,106429934837,1162,1168,1175,1158,271729
20241113,123700,106114125491,1168,1176,1177,1165,210298
20241113,123600,105867839695,1177,1172,1184,1171,305770
20241113,123500,105507707315,1170,1165,1174,1158,180550
20241113,123400,105297016643,1167,1185,1189,1150,685684
20241113,123300,104492658288,1185,1165,1185,1163,600964
20241113,123200,103786184113,1165,1170,1172,1158,196601
20241113,123100,103556861297,1169,1149,1179,1149,1113388
20241113,123000,102256485882,1150,1151,1152,1125,688750
20241113,122900,101472945744,1144,1147,1156,1144,188651
20241113,122800,101256134134,1147,1156,1160,1145,367961
20241113,122700,100832249777,1157,1162,1162,1152,151121
20241113,122600,100657482466,1161,1146,1165,1143,407087
20241113,122500,100188194449,1146,1160,1165,1143,536272
20241113,122400,99568724022,1159,1149,1167,1148,906569
20241113,122300,98521538164,1149,1149,1150,1135,709774
20241113,122200,97710354546,1149,1150,1151,1136,984965
20241113,122100,96580227607,1153,1153,1153,1153,0
20241113,122000,96580227607,1153,1153,1153,1153,0
20241113,121900,96580227607,1153,1167,1167,1153,785285
20241113,121800,95671798890,1167,1165,1175,1159,732060
20241113,121700,94817910457,1165,1159,1168,1159,680756
20241113,121600,94025931344,1158,1166,1167,1156,747773
20241113,121500,93157648965,1166,1174,1178,1162,918930
20241113,121400,92083737571,1174,1200,1200,1171,796844
20241113,121300,91141016492,1200,1214,1217,1196,487086
20241113,121200,90554332504,1212,1228,1229,1212,437730
20241113,121100,90020423302,1225,1222,1229,1222,135386
20241113,121000,89854509868,1222,1238,1238,1221,348847
20241113,120900,89426135424,1238,1232,1248,1232,261101
20241113,120800,89102385802,1232,1230,1234,1226,135493
20241113,120700,88935683744,1230,1228,1234,1224,195193
20241113,120600,88695895947,1228,1250,1250,1226,232882
20241113,120500,88407569237,1250,1224,1250,1222,541231
20241113,120400,87739934321,1223,1224,1225,1215,216932
20241113,120300,87475457830,1224,1220,1229,1220,117523
20241113,120200,87331693999,1220,1229,1230,1215,599494
20241113,120100,86598831265,1227,1222,1233,1221,367369
20241113,120000,86147712255,1221,1233,1233,1218,336884
20241113,115900,85734995029,1233,1215,1236,1210,644010
20241113,115800,84946033219,1214,1189,1218,1180,880155
20241113,115700,83892234653,1190,1220,1224,1181,1126177
20241113,115600,82543796547,1220,1231,1231,1216,464930
20241113,115500,81975049408,1230,1238,1244,1230,281311
20241113,115400,81627488735,1238,1251,1253,1225,659539
20241113,115300,80811635331,1253,1251,1262,1247,275597
20241113,115200,80466180373,1252,1265,1279,1250,625592
20241113,115100,79673791326,1266,1228,1278,1224,922079
20241113,115000,78520890110,1228,1241,1260,1228,777366
20241113,114900,77555900650,1238,1215,1251,1208,1473635
20241113,114800,75744427620,1215,1252,1252,1213,1532584
20241113,114700,73860376923,1252,1254,1272,1250,740665
20241113,114600,72928446607,1253,1270,1285,1251,778080
20241113,114500,71942370949,1270,1284,1287,1255,1163274
20241113,114400,70468699775,1284,1280,1289,1271,487653
20241113,114300,69844611194,1296,1296,1296,1296,0
20241113,114200,69844611194,1296,1308,1308,1296,415465
20241113,114100,69304266192,1308,1324,1325,1306,555879
20241113,114000,68571610271,1323,1326,1328,1323,191753
20241113,113900,68317438915,1326,1331,1331,1325,164534
20241113,113800,68098856690,1331,1336,1336,1330,102166
20241113,113700,67962620435,1335,1335,1336,1325,283001
20241113,113600,67586305425,1335,1335,1339,1333,61107
20241113,113500,67504698335,1339,1341,1341,1332,297517
20241113,113400,67106835087,1340,1341,1342,1340,81490
20241113,113300,66997617237,1340,1342,1343,1340,115692
20241113,113200,66842451023,1342,1346,1347,1340,172605
20241113,113100,66610929127,1346,1345,1348,1343,80893
20241113,113000,66502116288,1345,1349,1349,1345,52532
20241113,112900,66431345528,1349,1348,1350,1346,27558
20241113,112800,66394192677,1349,1350,1351,1345,49105
20241113,112700,66327909225,1350,1340,1350,1336,141552
20241113,112600,66138212686,1339,1348,1348,1339,149903
20241113,112500,65937089036,1348,1353,1354,1347,201647
20241113,112400,65664819776,1353,1356,1356,1353,71727
20241113,112300,65567690941,1356,1356,1358,1355,27446
20241113,112200,65530464522,1356,1357,1358,1354,85682
20241113,112100,65414333466,1357,1355,1360,1353,74489
20241113,112000,65313406720,1355,1356,1356,1353,72882
20241113,111900,65214702997,1357,1362,1362,1355,39623
20241113,111800,65160823725,1361,1356,1363,1352,119188
20241113,111700,64999402936,1356,1368,1369,1354,132833
20241113,111600,64818660308,1367,1369,1370,1365,51837
20241113,111500,64747801475,1368,1369,1370,1368,27872
20241113,111400,64709641819,1370,1370,1370,1367,70667
20241113,111300,64612929844,1370,1376,1376,1370,70297
20241113,111200,64516496564,1375,1374,1376,1371,26839
20241113,111100,64479620384,1374,1375,1375,1370,27945
20241113,111000,64441272199,1375,1379,1379,1375,77669
20241113,110900,64334293386,1379,1373,1380,1372,73347
20241113,110800,64233260948,1373,1373,1374,1370,35490
20241113,110700,64184518097,1373,1374,1374,1370,22358
20241113,110600,64153837358,1371,1372,1374,1370,53580
20241113,110500,64080355386,1371,1373,1374,1370,28810
20241113,110400,64040849745,1373,1370,1374,1369,32434
20241113,110300,63996355415,1370,1370,1371,1369,32688
20241113,110200,63951578398,1370,1371,1371,1368,46453
20241113,110100,63887958863,1370,1374,1374,1370,24964
20241113,110000,63853690541,1373,1370,1375,1369,27100
20241113,105900,63816532944,1369,1371,1373,1369,22594
20241113,105800,63785562645,1371,1370,1371,1369,28434
20241113,105700,63746612408,1370,1376,1378,1369,106634
20241113,105600,63600172342,1376,1377,1379,1374,26362
20241113,105500,63563874253,1375,1383,1383,1374,90618
20241113,105400,63438964177,1384,1374,1385,1373,250891
20241113,105300,63092950374,1373,1367,1374,1367,82002
20241113,105200,62980569990,1367,1367,1369,1367,43230
20241113,105100,62921436920,1367,1369,1370,1367,57068
20241113,105000,62843360216,1369,1370,1371,1369,61472
20241113,104900,62759139377,1370,1369,1370,1368,60283
20241113,104800,62676602189,1368,1368,1369,1367,48109
20241113,104700,62610804256,1368,1371,1371,1368,100945
20241113,104600,62472654184,1372,1372,1373,1369,63863
20241113,104500,62385103250,1371,1371,1374,1370,32890
20241113,104400,62339983057,1371,1367,1374,1367,69209
20241113,104300,62245179812,1367,1368,1369,1365,52703
20241113,104200,62173163866,1369,1377,1377,1368,72202
20241113,104100,62074045957,1377,1378,1379,1376,56524
20241113,104000,61996239166,1378,1378,1379,1378,51554
20241113,103900,61925182856,1378,1375,1379,1374,49015
20241113,103800,61857705895,1375,1366,1378,1366,119694
20241113,103700,61693422802,1366,1372,1372,1365,100526
20241113,103600,61555895442,1371,1379,1379,1371,102464
20241113,103500,61414981274,1378,1378,1380,1377,62765
20241113,103400,61328460657,1378,1376,1387,1374,121699
20241113,103300,61160613660,1375,1391,1392,1366,323320
20241113,103200,60714475649,1392,1373,1392,1373,376269
20241113,103100,60193630189,1373,1364,1373,1364,168882
20241113,103000,59962404504,1367,1351,1368,1350,305552
20241113,102900,59546133704,1354,1346,1354,1340,144728
20241113,102800,59351502707,1340,1337,1347,1325,466243
20241113,102700,58729430376,1337,1353,1355,1335,240625
20241113,102600,58405878202,1355,1344,1356,1344,241002
20241113,102500,58080188915,1343,1361,1362,1340,461881
20241113,102400,57456065105,1361,1369,1370,1360,122906
20241113,102300,57288209361,1369,1376,1376,1368,160148
20241113,102200,57068616361,1376,1376,1377,1370,184023
20241113,102100,56815727889,1377,1358,1378,1357,418170
20241113,102000,56243547272,1357,1370,1371,1356,301333
20241113,101900,55832419816,1370,1382,1382,1370,382631
20241113,101800,55306278131,1382,1384,1385,1382,153236
20241113,101700,55094420912,1384,1386,1386,1384,128595
20241113,101600,54916337265,1386,1390,1391,1385,129416
20241113,101500,54736685208,1390,1393,1394,1390,413921
20241113,101400,54160441058,1393,1393,1394,1393,53848
20241113,101300,54085417652,1394,1395,1395,1393,56943
20241113,101200,54006031315,1394,1396,1396,1394,88726
20241113,101100,53882295674,1396,1395,1396,1394,105342
20241113,101000,53735291748,1394,1396,1396,1394,96145
20241113,100900,53601201752,1395,1400,1400,1394,113862
20241113,100800,53442314957,1400,1398,1401,1398,85521
20241113,100700,53322609217,1398,1393,1398,1393,67595
20241113,100600,53228277340,1393,1394,1395,1393,99264
20241113,100500,53089938617,1394,1402,1405,1393,158483
20241113,100400,52868301451,1405,1398,1406,1397,149896
20241113,100300,52658258747,1398,1410,1410,1395,160220
20241113,100200,52433941135,1409,1404,1412,1404,417878
20241113,100100,51844886973,1405,1401,1405,1400,125738
20241113,100000,51668492169,1401,1395,1402,1394,132304
20241113,095900,51483296586,1394,1395,1398,1393,69086
20241113,095800,51386976117,1395,1385,1398,1384,217064
20241113,095700,51085650094,1385,1396,1397,1385,226371
20241113,095600,50771251570,1396,1403,1403,1394,253184
20241113,095500,50417268495,1403,1403,1406,1402,133202
20241113,095400,50230294463,1402,1404,1407,1401,195085
20241113,095300,49956426743,1403,1394,1403,1391,191230
20241113,095200,49689279852,1394,1407,1407,1394,260960
20241113,095100,49323899501,1406,1406,1412,1403,168084
20241113,095000,49087515757,1406,1420,1423,1406,340480
20241113,094900,48604793291,1420,1409,1421,1409,577539
20241113,094800,47786583659,1412,1402,1416,1400,552593
20241113,094700,47007659389,1401,1389,1402,1388,341867
20241113,094600,46530117023,1389,1385,1390,1384,147066
20241113,094500,46326146124,1385,1383,1387,1382,84728
20241113,094400,46208801994,1383,1389,1389,1382,171685
20241113,094300,45970999797,1387,1383,1389,1382,165330
20241113,094200,45741992580,1383,1388,1389,1383,99498
20241113,094100,45604154342,1389,1386,1392,1383,113094
20241113,094000,45447270858,1386,1390,1395,1380,345914
20241113,093900,44967556298,1390,1385,1391,1385,128817
20241113,093800,44788883062,1387,1378,1387,1375,289473
20241113,093700,44389434129,1378,1388,1390,1375,385821
20241113,093600,43856910207,1388,1400,1405,1388,427144
20241113,093500,43259236088,1397,1393,1400,1391,233622
20241113,093400,42933027753,1394,1383,1399,1381,279849
20241113,093300,42544287516,1382,1378,1384,1377,334759
20241113,093200,42082555145,1377,1372,1390,1372,446433
20241113,093100,41465624632,1373,1397,1397,1372,411568
20241113,093000,40895707957,1397,1404,1407,1396,309342
20241113,092900,40462212373,1405,1403,1412,1399,383828
20241113,092800,39923071581,1404,1383,1410,1380,808224
20241113,092700,38794920211,1382,1400,1400,1381,452465
20241113,092600,38164348102,1400,1402,1410,1399,544417
20241113,092500,37400916778,1403,1425,1425,1402,312963
20241113,092400,36957743029,1423,1432,1434,1421,397178
20241113,092300,36390996761,1432,1429,1433,1427,392405
20241113,092200,35829989715,1429,1432,1438,1425,461705
20241113,092100,35169718130,1435,1420,1440,1417,608550
20241113,092000,34302213369,1421,1399,1421,1380,1008006
20241113,091900,32893232939,1399,1438,1439,1399,821171
20241113,091800,31732309297,1438,1446,1448,1438,352261
20241113,091700,31223781274,1445,1448,1449,1445,292391
20241113,091600,30800572133,1448,1446,1450,1446,431817
20241113,091500,30175089687,1446,1440,1447,1439,290014
20241113,091400,29756855635,1440,1436,1447,1432,634123
20241113,091300,28842876898,1436,1438,1438,1420,1137963
20241113,091200,27218281314,1438,1458,1460,1431,978983
20241113,091100,25801103066,1460,1479,1479,1457,716317
20241113,091000,24750138083,1477,1485,1486,1477,440346
20241113,090900,24097535824,1484,1479,1493,1477,679374
20241113,090800,23090339932,1479,1467,1482,1454,812920
20241113,090700,21896876190,1466,1507,1507,1466,1320599
20241113,090600,19930531032,1507,1489,1508,1488,1554293
20241113,090500,17599924142,1489,1466,1495,1464,1214320
20241113,090400,15799776896,1470,1462,1470,1458,881353
20241113,090300,14511037330,1461,1480,1481,1421,1573979
20241113,090200,12233574935,1479,1507,1507,1479,1648999
20241113,090100,9765921436,1507,1500,1529,1497,3011671
20241113,090000,5218606404,1500,1439,1511,1429,3558338