stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241115,183400,80188451053,1380,1380,1380,1380,464149
20241115,183300,80188451053,1380,1380,1380,1380,0
20241115,183200,80188451053,1380,1380,1380,1380,0
20241115,183100,80188451053,1380,1380,1380,1380,0
20241115,183000,80188451053,1380,1380,1380,1380,0
20241115,182900,80188451053,1380,1380,1380,1380,0
20241115,182800,80188451053,1380,1380,1380,1380,0
20241115,182700,80188451053,1380,1380,1380,1380,0
20241115,182600,80188451053,1380,1380,1380,1380,0
20241115,182500,80188451053,1380,1380,1380,1380,0
20241115,182400,80188451053,1380,1380,1380,1380,0
20241115,182300,80188451053,1380,1380,1380,1380,0
20241115,182200,80188451053,1380,1380,1380,1380,0
20241115,182100,80188451053,1380,1380,1380,1380,0
20241115,182000,80188451053,1380,1380,1380,1380,0
20241115,181900,80188451053,1380,1380,1380,1380,0
20241115,181800,80188451053,1380,1380,1380,1380,0
20241115,181700,80188451053,1380,1380,1380,1380,0
20241115,181600,80188451053,1380,1380,1380,1380,0
20241115,181500,80188451053,1380,1380,1380,1380,0
20241115,181400,80188451053,1380,1380,1380,1380,0
20241115,181300,80188451053,1380,1380,1380,1380,0
20241115,181200,80188451053,1380,1380,1380,1380,0
20241115,181100,80188451053,1380,1380,1380,1380,0
20241115,181000,80188451053,1380,1380,1380,1380,0
20241115,180900,80188451053,1380,1380,1380,1380,0
20241115,180800,80188451053,1380,1380,1380,1380,0
20241115,180700,80188451053,1380,1380,1380,1380,0
20241115,180600,80188451053,1380,1380,1380,1380,0
20241115,180500,80188451053,1380,1380,1380,1380,0
20241115,180400,80188451053,1380,1380,1380,1380,464149
20241115,180300,80188451053,1380,1380,1380,1380,0
20241115,180200,80188451053,1380,1380,1380,1380,0
20241115,180100,80188451053,1380,1380,1380,1380,0
20241115,180000,80188451053,1380,1380,1380,1380,0
20241115,175900,80188451053,1380,1380,1380,1380,0
20241115,175800,80188451053,1380,1380,1380,1380,0
20241115,175700,80188451053,1380,1380,1380,1380,0
20241115,175600,80188451053,1380,1380,1380,1380,0
20241115,175500,80188451053,1380,1380,1380,1380,0
20241115,175400,80188451053,1380,1380,1380,1380,0
20241115,175300,80188451053,1380,1380,1380,1380,0
20241115,175200,80188451053,1380,1380,1380,1380,0
20241115,175100,80188451053,1380,1380,1380,1380,0
20241115,175000,80188451053,1380,1380,1380,1380,0
20241115,174900,80188451053,1380,1380,1380,1380,0
20241115,174800,80188451053,1380,1380,1380,1380,0
20241115,174700,80188451053,1380,1380,1380,1380,0
20241115,174600,80188451053,1380,1380,1380,1380,0
20241115,174500,80188451053,1380,1380,1380,1380,0
20241115,174400,80188451053,1380,1380,1380,1380,0
20241115,174300,80188451053,1380,1380,1380,1380,0
20241115,174200,80188451053,1380,1380,1380,1380,0
20241115,174100,80188451053,1380,1380,1380,1380,0
20241115,174000,80188451053,1380,1380,1380,1380,0
20241115,173900,80188451053,1380,1380,1380,1380,0
20241115,173800,80188451053,1380,1380,1380,1380,0
20241115,173700,80188451053,1380,1380,1380,1380,0
20241115,173600,80188451053,1380,1380,1380,1380,0
20241115,173500,80188451053,1380,1380,1380,1380,0
20241115,173400,80188451053,1380,1380,1380,1380,464149
20241115,173300,80188451053,1380,1380,1380,1380,0
20241115,173200,80188451053,1380,1380,1380,1380,0
20241115,173100,80188451053,1380,1380,1380,1380,0
20241115,173000,80188451053,1380,1380,1380,1380,0
20241115,172900,80188451053,1380,1380,1380,1380,0
20241115,172800,80188451053,1380,1380,1380,1380,0
20241115,172700,80188451053,1380,1380,1380,1380,0
20241115,172600,80188451053,1380,1380,1380,1380,0
20241115,172500,80188451053,1380,1380,1380,1380,0
20241115,172400,80188451053,1380,1380,1380,1380,0
20241115,172300,80188451053,1380,1380,1380,1380,0
20241115,172200,80188451053,1380,1380,1380,1380,0
20241115,172100,80188451053,1380,1380,1380,1380,0
20241115,172000,80188451053,1380,1380,1380,1380,0
20241115,171900,80188451053,1380,1380,1380,1380,0
20241115,171800,80188451053,1380,1380,1380,1380,0
20241115,171700,80188451053,1380,1380,1380,1380,0
20241115,171600,80188451053,1380,1380,1380,1380,0
20241115,171500,80188451053,1380,1380,1380,1380,0
20241115,171400,80188451053,1380,1380,1380,1380,0
20241115,171300,80188451053,1380,1380,1380,1380,0
20241115,171200,80188451053,1380,1380,1380,1380,0
20241115,171100,80188451053,1380,1380,1380,1380,0
20241115,171000,80188451053,1380,1380,1380,1380,0
20241115,170900,80188451053,1380,1380,1380,1380,0
20241115,170800,80188451053,1380,1380,1380,1380,0
20241115,170700,80188451053,1380,1380,1380,1380,0
20241115,170600,80188451053,1380,1380,1380,1380,0
20241115,170500,80188451053,1380,1380,1380,1380,0
20241115,170400,80188451053,1380,1380,1380,1380,464149
20241115,170300,80188451053,1380,1380,1380,1380,0
20241115,170200,80188451053,1380,1380,1380,1380,0
20241115,170100,80188451053,1380,1380,1380,1380,0
20241115,170000,80188451053,1380,1380,1380,1380,0
20241115,165900,80188451053,1380,1380,1380,1380,0
20241115,165800,80188451053,1380,1380,1380,1380,0
20241115,165700,80188451053,1380,1380,1380,1380,0
20241115,165600,80188451053,1380,1380,1380,1380,0
20241115,165500,80188451053,1380,1380,1380,1380,0
20241115,165400,80188451053,1380,1380,1380,1380,0
20241115,165300,80188451053,1380,1380,1380,1380,0
20241115,165200,80188451053,1380,1380,1380,1380,0
20241115,165100,80188451053,1380,1380,1380,1380,0
20241115,165000,80188451053,1380,1380,1380,1380,0
20241115,164900,80188451053,1380,1380,1380,1380,0
20241115,164800,80188451053,1380,1380,1380,1380,0
20241115,164700,80188451053,1380,1380,1380,1380,0
20241115,164600,80188451053,1380,1380,1380,1380,0
20241115,164500,80188451053,1380,1380,1380,1380,0
20241115,164400,80188451053,1380,1380,1380,1380,0
20241115,164300,80188451053,1380,1380,1380,1380,0
20241115,164200,80188451053,1380,1380,1380,1380,0
20241115,164100,80188451053,1380,1380,1380,1380,0
20241115,164000,80188451053,1380,1380,1380,1380,0
20241115,163900,80188451053,1380,1380,1380,1380,0
20241115,163800,80188451053,1380,1380,1380,1380,0
20241115,163700,80188451053,1380,1380,1380,1380,0
20241115,163600,80188451053,1380,1380,1380,1380,0
20241115,163500,80188451053,1380,1380,1380,1380,0
20241115,163400,80188451053,1380,1380,1380,1380,464149
20241115,163300,80188451053,1380,1380,1380,1380,0
20241115,163200,80188451053,1380,1380,1380,1380,0
20241115,163100,80188451053,1380,1380,1380,1380,0
20241115,163000,80188451053,1380,1380,1380,1380,0
20241115,162900,80188451053,1380,1380,1380,1380,0
20241115,162800,80188451053,1380,1380,1380,1380,0
20241115,162700,80188451053,1380,1380,1380,1380,0
20241115,162600,80188451053,1380,1380,1380,1380,0
20241115,162500,80188451053,1380,1380,1380,1380,0
20241115,162400,80188451053,1380,1380,1380,1380,0
20241115,162300,80188451053,1380,1380,1380,1380,0
20241115,162200,80188451053,1380,1380,1380,1380,0
20241115,162100,80188451053,1380,1380,1380,1380,0
20241115,162000,80188451053,1380,1380,1380,1380,0
20241115,161900,80188451053,1380,1380,1380,1380,0
20241115,161800,80188451053,1380,1380,1380,1380,0
20241115,161700,80188451053,1380,1380,1380,1380,0
20241115,161600,80188451053,1380,1380,1380,1380,0
20241115,161500,80188451053,1380,1380,1380,1380,0
20241115,161400,80188451053,1380,1380,1380,1380,0
20241115,161300,80188451053,1380,1380,1380,1380,0
20241115,161200,80188451053,1380,1380,1380,1380,0
20241115,161100,80188451053,1380,1380,1380,1380,0
20241115,161000,80188451053,1380,1380,1380,1380,0
20241115,160900,80188451053,1380,1380,1380,1380,0
20241115,160800,80188451053,1380,1380,1380,1380,0
20241115,160700,80188451053,1380,1380,1380,1380,0
20241115,160600,80188451053,1380,1380,1380,1380,0
20241115,160500,80188451053,1380,1380,1380,1380,0
20241115,160400,80188451053,1380,1380,1380,1380,464149
20241115,160300,80188451053,1380,1380,1380,1380,0
20241115,160200,80188451053,1380,1380,1380,1380,0
20241115,160100,80188451053,1380,1380,1380,1380,0
20241115,160000,80188451053,1380,1380,1380,1380,0
20241115,155900,80188451053,1380,1380,1380,1380,0
20241115,155800,80188451053,1380,1380,1380,1380,0
20241115,155700,80188451053,1380,1380,1380,1380,0
20241115,155600,80188451053,1380,1380,1380,1380,0
20241115,155500,80188451053,1380,1380,1380,1380,0
20241115,155400,80188451053,1380,1380,1380,1380,0
20241115,155300,80188451053,1380,1380,1380,1380,0
20241115,155200,80188451053,1380,1380,1380,1380,0
20241115,155100,80188451053,1380,1380,1380,1380,0
20241115,155000,80188451053,1380,1380,1380,1380,0
20241115,154900,80188451053,1380,1380,1380,1380,0
20241115,154800,80188451053,1380,1380,1380,1380,0
20241115,154700,80188451053,1380,1380,1380,1380,0
20241115,154600,80188451053,1380,1380,1380,1380,0
20241115,154500,80188451053,1380,1380,1380,1380,0
20241115,154400,80188451053,1380,1380,1380,1380,0
20241115,154300,80188451053,1380,1380,1380,1380,0
20241115,154200,80188451053,1380,1380,1380,1380,0
20241115,154100,80188451053,1380,1380,1380,1380,0
20241115,154000,80188451053,1380,1380,1380,1380,0
20241115,153900,80188451053,1380,1380,1380,1380,0
20241115,153800,80188451053,1380,1380,1380,1380,0
20241115,153700,80188451053,1380,1380,1380,1380,0
20241115,153600,80188451053,1380,1380,1380,1380,0
20241115,153500,80188451053,1380,1380,1380,1380,0
20241115,153400,80188451053,1380,1380,1380,1380,464149
20241115,153300,80188451053,1380,1380,1380,1380,0
20241115,153200,80188451053,1380,1380,1380,1380,0
20241115,153100,80188451053,1380,1380,1380,1380,0
20241115,153000,80188451053,1380,1380,1380,1380,464149
20241115,152900,79547925433,1370,1370,1370,1370,0
20241115,152800,79547925433,1370,1370,1370,1370,0
20241115,152700,79547925433,1370,1370,1370,1370,0
20241115,152600,79547925433,1370,1370,1370,1370,0
20241115,152500,79547925433,1370,1370,1370,1370,0
20241115,152400,79547925433,1370,1370,1370,1370,0
20241115,152300,79547925433,1370,1370,1370,1370,0
20241115,152200,79547925433,1370,1370,1370,1370,0
20241115,152100,79547925433,1370,1370,1370,1370,0
20241115,152000,79547925433,1370,1370,1370,1370,0
20241115,151900,79547925433,1370,1370,1371,1368,219011
20241115,151800,79248025354,1369,1368,1370,1368,89265
20241115,151700,79125840256,1369,1368,1370,1367,97422
20241115,151600,78992541712,1368,1366,1370,1366,86349
20241115,151500,78874467583,1366,1374,1375,1366,93939
20241115,151400,78745681323,1374,1378,1379,1374,167942
20241115,151300,78514424137,1379,1379,1379,1378,62031
20241115,151200,78428920265,1379,1375,1379,1374,73366
20241115,151100,78327964832,1375,1371,1375,1371,71965
20241115,151000,78229145020,1372,1370,1372,1369,46665
20241115,150900,78165193967,1371,1371,1371,1369,56709
20241115,150800,78087480246,1372,1372,1374,1368,68145
20241115,150700,77994061218,1369,1367,1373,1367,59579
20241115,150600,77912497899,1367,1359,1368,1356,107073
20241115,150500,77766798258,1359,1366,1366,1357,168492
20241115,150400,77537541777,1366,1366,1368,1364,57408
20241115,150300,77459154049,1366,1365,1370,1364,51136
20241115,150200,77389268424,1364,1371,1371,1364,113720
20241115,150100,77233658205,1372,1378,1378,1371,70255
20241115,150000,77137078982,1378,1384,1384,1375,25900
20241115,145900,77101392087,1382,1385,1390,1375,179469
20241115,145800,76852590177,1386,1381,1386,1381,67360
20241115,145700,76759428535,1381,1379,1381,1377,141324
20241115,145600,76564464091,1378,1376,1379,1375,58176
20241115,145500,76484359564,1376,1373,1376,1373,50691
20241115,145400,76414682004,1374,1371,1374,1370,39474
20241115,145300,76360546804,1371,1370,1371,1369,57224
20241115,145200,76282150443,1370,1370,1370,1369,36528
20241115,145100,76232119156,1370,1368,1370,1368,42608
20241115,145000,76173776525,1369,1366,1371,1366,83205
20241115,144900,76059947314,1366,1360,1367,1359,45875
20241115,144800,75997411004,1360,1359,1360,1355,144265
20241115,144700,75801638203,1359,1364,1365,1358,252659
20241115,144600,75457808885,1365,1374,1374,1365,202867
20241115,144500,75180132540,1374,1375,1376,1370,124683
20241115,144400,75008998883,1376,1375,1376,1374,30023
20241115,144300,74967718466,1376,1377,1377,1375,28401
20241115,144200,74928640258,1376,1376,1377,1376,57942
20241115,144100,74848875409,1376,1377,1378,1376,40644
20241115,144000,74792905413,1377,1375,1377,1374,27488
20241115,143900,74755096894,1376,1374,1376,1373,40433
20241115,143800,74699532552,1373,1373,1374,1372,24778
20241115,143700,74665512461,1373,1374,1374,1372,31466
20241115,143600,74622326214,1374,1375,1376,1374,47307
20241115,143500,74557290207,1376,1376,1377,1374,29583
20241115,143400,74516591534,1376,1379,1379,1375,28477
20241115,143300,74477365514,1379,1371,1379,1371,42821
20241115,143200,74418579279,1371,1373,1373,1370,107255
20241115,143100,74271535076,1372,1375,1375,1372,48836
20241115,143000,74204471920,1374,1378,1379,1374,34599
20241115,142900,74156855644,1378,1376,1380,1376,31179
20241115,142800,74113850389,1380,1377,1380,1374,17379
20241115,142700,74089934021,1375,1371,1377,1370,66548
20241115,142600,73998608299,1372,1372,1375,1371,133725
20241115,142500,73815143914,1375,1378,1378,1372,81541
20241115,142400,73703007864,1377,1382,1382,1377,78798
20241115,142300,73594294850,1382,1383,1383,1382,14532
20241115,142200,73574208123,1383,1383,1383,1380,45438
20241115,142100,73511449555,1384,1386,1386,1382,52959
20241115,142000,73438123079,1386,1386,1388,1385,54534
20241115,141900,73362547868,1387,1389,1389,1385,53148
20241115,141800,73288811912,1390,1385,1390,1384,77202
20241115,141700,73181776695,1385,1385,1386,1384,45461
20241115,141600,73118817474,1385,1382,1385,1380,87805
20241115,141500,72997447802,1383,1386,1388,1382,66428
20241115,141400,72905476592,1386,1380,1389,1380,69981
20241115,141300,72808627531,1380,1381,1382,1379,26577
20241115,141200,72771946425,1381,1377,1381,1376,45116
20241115,141100,72709761286,1376,1380,1382,1376,86626
20241115,141000,72590303895,1381,1380,1382,1379,107049
20241115,140900,72442582615,1380,1381,1382,1377,100650
20241115,140800,72303745229,1381,1380,1383,1373,122602
20241115,140700,72134684955,1379,1392,1394,1378,236060
20241115,140600,71807709086,1392,1398,1399,1390,171882
20241115,140500,71568258201,1398,1402,1404,1398,219354
20241115,140400,71261178072,1403,1400,1404,1399,289741
20241115,140300,70855083310,1400,1398,1400,1397,164685
20241115,140200,70624671974,1399,1398,1400,1396,272800
20241115,140100,70243297517,1398,1386,1398,1386,274820
20241115,140000,69860682784,1387,1383,1387,1383,102210
20241115,135900,69719175218,1384,1383,1384,1382,29349
20241115,135800,69678593878,1383,1382,1385,1381,80033
20241115,135700,69567874555,1381,1379,1382,1379,68336
20241115,135600,69473554473,1380,1380,1380,1379,39327
20241115,135500,69419288368,1380,1378,1380,1378,47218
20241115,135400,69354170634,1378,1375,1378,1375,55949
20241115,135300,69277166638,1375,1369,1375,1369,13742
20241115,135200,69258335830,1370,1369,1370,1368,21565
20241115,135100,69228803803,1370,1371,1371,1369,50692
20241115,135000,69159383453,1370,1371,1372,1370,15908
20241115,134900,69137576632,1372,1369,1372,1369,14737
20241115,134800,69117382631,1370,1370,1372,1369,28355
20241115,134700,69078554643,1369,1369,1372,1368,15555
20241115,134600,69057263715,1369,1376,1376,1369,49803
20241115,134500,68988943058,1375,1375,1376,1373,19324
20241115,134400,68962380429,1376,1375,1376,1374,39450
20241115,134300,68908140690,1375,1375,1376,1374,26087
20241115,134200,68872264643,1376,1375,1377,1373,32229
20241115,134100,68827973368,1375,1372,1379,1371,41633
20241115,134000,68770796092,1371,1381,1382,1371,180180
20241115,133900,68522297412,1382,1375,1383,1374,98533
20241115,133800,68386359579,1374,1370,1376,1370,76141
20241115,133700,68281908508,1370,1365,1370,1365,45829
20241115,133600,68219219240,1365,1361,1365,1361,53922
20241115,133500,68145741361,1362,1363,1363,1361,18596
20241115,133400,68120419539,1362,1362,1363,1361,21554
20241115,133300,68091072649,1361,1361,1363,1361,28975
20241115,133200,68051622700,1361,1362,1362,1360,25226
20241115,133100,68017283548,1362,1361,1363,1360,16546
20241115,133000,67994763895,1361,1363,1363,1359,48873
20241115,132900,67928266325,1363,1363,1365,1361,33409
20241115,132800,67882764960,1361,1363,1363,1361,38413
20241115,132700,67830440082,1362,1360,1365,1360,31440
20241115,132600,67787638311,1360,1367,1368,1360,51737
20241115,132500,67717095678,1367,1369,1369,1366,36702
20241115,132400,67666899805,1369,1369,1371,1367,23769
20241115,132300,67634345725,1369,1369,1370,1365,30473
20241115,132200,67592649717,1369,1369,1371,1365,40071
20241115,132100,67537802718,1370,1368,1370,1365,53646
20241115,132000,67464496288,1367,1356,1368,1356,66708
20241115,131900,67373781805,1357,1357,1359,1355,90102
20241115,131800,67251538875,1358,1361,1362,1357,58225
20241115,131700,67172398587,1362,1362,1363,1360,67451
20241115,131600,67080575545,1362,1364,1364,1362,26057
20241115,131500,67045073591,1364,1365,1365,1363,33313
20241115,131400,66999639573,1365,1369,1370,1364,52618
20241115,131300,66927746962,1369,1371,1371,1369,37947
20241115,131200,66875756593,1371,1370,1373,1370,28469
20241115,131100,66836724254,1371,1372,1372,1370,64923
20241115,131000,66747740883,1372,1374,1375,1372,30974
20241115,130900,66705204454,1373,1375,1376,1373,47054
20241115,130800,66640539118,1375,1376,1376,1374,38593
20241115,130700,66587484467,1376,1375,1376,1374,41927
20241115,130600,66529816788,1375,1371,1376,1370,62438
20241115,130500,66444090940,1371,1368,1372,1367,65536
20241115,130400,66354406239,1367,1371,1373,1367,123758
20241115,130300,66185040187,1373,1356,1373,1356,157448
20241115,130200,65970135897,1356,1358,1359,1352,157677
20241115,130100,65756649766,1357,1363,1364,1356,201007
20241115,130000,65483182500,1363,1372,1372,1363,225883
20241115,125900,65174135969,1371,1374,1375,1371,72661
20241115,125800,65074422831,1374,1376,1376,1374,84470
20241115,125700,64958332783,1375,1376,1376,1374,96618
20241115,125600,64825477130,1376,1377,1377,1375,41194
20241115,125500,64768799472,1377,1377,1377,1376,35517
20241115,125400,64719903347,1377,1378,1378,1376,42094
20241115,125300,64661946580,1378,1377,1378,1377,10735
20241115,125200,64647161048,1377,1377,1378,1376,53592
20241115,125100,64573372580,1377,1377,1378,1376,44995
20241115,125000,64511449829,1376,1377,1378,1376,32757
20241115,124900,64466359246,1377,1380,1381,1377,106534
20241115,124800,64319567797,1381,1380,1381,1379,39350
20241115,124700,64265262021,1381,1381,1382,1380,24532
20241115,124600,64231393810,1381,1381,1381,1380,19933
20241115,124500,64203879161,1381,1382,1383,1381,12593
20241115,124400,64186474256,1383,1383,1383,1381,21083
20241115,124300,64157336229,1383,1382,1383,1382,59810
20241115,124200,64074630414,1383,1382,1383,1381,19228
20241115,124100,64048058490,1382,1380,1382,1380,28270
20241115,124000,64009021800,1380,1381,1383,1380,46806
20241115,123900,63944383559,1380,1380,1383,1378,68086
20241115,123800,63850497033,1380,1384,1384,1379,31314
20241115,123700,63807279406,1384,1381,1385,1380,39409
20241115,123600,63752773510,1382,1380,1382,1380,67453
20241115,123500,63659655666,1380,1381,1382,1379,56845
20241115,123400,63581176920,1381,1380,1382,1378,25691
20241115,123300,63545731836,1378,1379,1380,1377,55616
20241115,123200,63469073320,1379,1376,1379,1375,38601
20241115,123100,63415949796,1376,1375,1376,1374,39249
20241115,123000,63361977533,1374,1374,1376,1373,35722
20241115,122900,63312880878,1374,1375,1376,1373,85599
20241115,122800,63195215477,1375,1377,1377,1375,40694
20241115,122700,63139227032,1377,1379,1379,1377,81567
20241115,122600,63026833040,1378,1379,1380,1378,20655
20241115,122500,62998356918,1380,1379,1380,1378,33420
20241115,122400,62952260308,1379,1379,1380,1378,33564
20241115,122300,62905986340,1379,1380,1380,1378,33954
20241115,122200,62859167325,1379,1383,1383,1379,42864
20241115,122100,62799985043,1382,1385,1385,1382,49349
20241115,122000,62731684753,1385,1383,1387,1383,52220
20241115,121900,62659399184,1382,1378,1384,1377,67664
20241115,121800,62566015286,1378,1372,1378,1372,39274
20241115,121700,62512019822,1373,1373,1374,1370,153472
20241115,121600,62301595347,1372,1378,1378,1372,184620
20241115,121500,62047794627,1378,1380,1380,1377,110896
20241115,121400,61894886889,1380,1382,1383,1380,62872
20241115,121300,61808073145,1382,1383,1383,1380,111940
20241115,121200,61653492925,1383,1384,1385,1382,27988
20241115,121100,61614778603,1384,1387,1388,1384,41011
20241115,121000,61557962289,1387,1385,1388,1384,86899
20241115,120900,61437420955,1385,1389,1389,1383,79903
20241115,120800,61326708162,1388,1388,1389,1387,48685
20241115,120700,61259124125,1389,1383,1390,1382,77256
20241115,120600,61152010638,1383,1378,1384,1378,140689
20241115,120500,60957845576,1378,1381,1383,1378,197372
20241115,120400,60685523486,1383,1390,1391,1381,199612
20241115,120300,60408727616,1391,1391,1391,1390,41643
20241115,120200,60350830224,1391,1392,1395,1390,36826
20241115,120100,60299590791,1394,1393,1394,1391,70858
20241115,120000,60200980003,1392,1393,1394,1392,28272
20241115,115900,60161589410,1394,1392,1395,1392,34990
20241115,115800,60112861333,1393,1394,1395,1392,84743
20241115,115700,59994849388,1394,1396,1399,1394,29376
20241115,115600,59953855401,1396,1400,1402,1395,69800
20241115,115500,59856202400,1401,1400,1402,1399,29428
20241115,115400,59814982892,1400,1399,1400,1398,52324
20241115,115300,59741766580,1398,1395,1399,1395,47018
20241115,115200,59676065177,1395,1394,1398,1394,46610
20241115,115100,59611052789,1394,1393,1394,1392,84318
20241115,115000,59493553478,1393,1393,1394,1393,42449
20241115,114900,59434419201,1394,1392,1394,1392,23742
20241115,114800,59401361950,1392,1392,1393,1392,39061
20241115,114700,59346980538,1392,1394,1395,1392,69820
20241115,114600,59249730562,1395,1394,1395,1394,18040
20241115,114500,59224572767,1394,1392,1395,1390,58630
20241115,114400,59142933367,1391,1395,1396,1390,243833
20241115,114300,58803684714,1396,1398,1399,1395,35932
20241115,114200,58753519007,1399,1395,1400,1395,62444
20241115,114100,58666203827,1396,1399,1399,1395,46588
20241115,114000,58601111068,1399,1399,1399,1398,70148
20241115,113900,58503028231,1398,1402,1402,1398,90821
20241115,113800,58375918319,1401,1403,1404,1401,57619
20241115,113700,58295106909,1403,1404,1405,1403,143217
20241115,113600,58094114252,1405,1406,1406,1400,85213
20241115,113500,57974562991,1404,1399,1410,1399,255516
20241115,113400,57615169099,1400,1391,1400,1391,97002
20241115,113300,57479895916,1391,1393,1394,1391,147603
20241115,113200,57274474855,1392,1394,1395,1392,66250
20241115,113100,57182178832,1394,1394,1395,1392,87015
20241115,113000,57060902822,1395,1393,1395,1391,133626
20241115,112900,56874713108,1394,1400,1400,1394,162807
20241115,112800,56647264628,1400,1405,1405,1400,141386
20241115,112700,56449137562,1405,1399,1405,1398,78964
20241115,112600,56338526462,1399,1399,1400,1398,93787
20241115,112500,56207314032,1399,1411,1413,1398,201261
20241115,112400,55924618108,1412,1406,1418,1405,453390
20241115,112300,55283704968,1405,1397,1406,1397,193204
20241115,112200,55012695710,1398,1397,1400,1397,76887
20241115,112100,54905159554,1400,1394,1400,1390,194645
20241115,112000,54634045563,1394,1397,1398,1394,134757
20241115,111900,54445913999,1397,1401,1405,1397,127290
20241115,111800,54267503365,1401,1399,1401,1398,160732
20241115,111700,54042550106,1398,1390,1399,1389,86296
20241115,111600,53922224886,1390,1404,1405,1386,414700
20241115,111500,53343314194,1403,1405,1407,1400,128680
20241115,111400,53162662781,1406,1401,1406,1400,153928
20241115,111300,52946721044,1400,1403,1404,1398,165077
20241115,111200,52715642268,1403,1402,1405,1390,284448
20241115,111100,52317908393,1405,1409,1416,1402,371269
20241115,111000,51794881407,1408,1430,1433,1400,893318
20241115,110900,50530795551,1433,1415,1433,1412,1363882
20241115,110800,48585462606,1415,1402,1415,1402,777040
20241115,110700,47491955508,1403,1402,1404,1401,169662
20241115,110600,47254030959,1402,1398,1402,1391,285012
20241115,110500,46855831693,1400,1392,1401,1391,402876
20241115,110400,46293081521,1392,1389,1393,1388,68436
20241115,110300,46197969587,1389,1388,1390,1386,104366
20241115,110200,46053079869,1388,1387,1390,1385,129347
20241115,110100,45873695609,1388,1385,1392,1385,97209
20241115,110000,45738802642,1385,1389,1390,1384,93080
20241115,105900,45609742567,1389,1384,1392,1382,185748
20241115,105800,45352045429,1385,1391,1391,1385,143659
20241115,105700,45152715986,1391,1391,1391,1389,113877
20241115,105600,44994390828,1391,1394,1394,1389,95736
20241115,105500,44861192722,1395,1392,1395,1390,120898
20241115,105400,44692783180,1390,1387,1392,1387,207756
20241115,105300,44404395434,1387,1395,1396,1387,119701
20241115,105200,44237849467,1394,1394,1397,1394,84906
20241115,105100,44119356633,1395,1396,1399,1392,125945
20241115,105000,43943694204,1398,1405,1405,1396,187761
20241115,104900,43680733904,1404,1395,1404,1391,192741
20241115,104800,43411670183,1395,1406,1408,1395,368069
20241115,104700,42894938921,1407,1396,1408,1395,512348
20241115,104600,42175661033,1398,1392,1399,1390,178512
20241115,104500,41926676843,1392,1392,1392,1385,214041
20241115,104400,41629286511,1390,1377,1394,1376,163874
20241115,104300,41402727142,1377,1378,1379,1376,76369
20241115,104200,41297554421,1378,1383,1383,1377,108033
20241115,104100,41148662547,1383,1380,1383,1378,51963
20241115,104000,41076958946,1380,1378,1380,1377,43304
20241115,103900,41017273552,1378,1385,1386,1378,139505
20241115,103800,40824595134,1385,1383,1386,1382,102282
20241115,103700,40683049633,1383,1390,1391,1381,123654
20241115,103600,40511700631,1390,1381,1397,1381,163764
20241115,103500,40284386712,1381,1376,1383,1375,180579
20241115,103400,40035239148,1377,1380,1380,1375,93390
20241115,103300,39906602187,1380,1380,1380,1378,52475
20241115,103200,39834236312,1379,1380,1383,1378,97340
20241115,103100,39699861310,1380,1376,1385,1376,88006
20241115,103000,39578410715,1376,1380,1380,1375,139158
20241115,102900,39386701682,1380,1381,1382,1379,113823
20241115,102800,39229561238,1381,1380,1389,1380,154788
20241115,102700,39015476805,1380,1392,1392,1379,191336
20241115,102600,38750238048,1392,1397,1399,1389,163961
20241115,102500,38521825235,1397,1404,1405,1394,253869
20241115,102400,38166156901,1405,1386,1405,1386,179086
20241115,102300,37915960235,1385,1387,1392,1384,146547
20241115,102200,37712450803,1389,1381,1389,1381,127212
20241115,102100,37536297851,1381,1373,1381,1372,126820
20241115,102000,37361655091,1376,1380,1380,1367,358561
20241115,101900,36869646538,1380,1385,1386,1379,242668
20241115,101800,36534470394,1385,1394,1395,1385,108758
20241115,101700,36383407196,1393,1391,1395,1385,121877
20241115,101600,36214041361,1392,1397,1399,1391,150209
20241115,101500,36004220408,1397,1390,1399,1389,91602
20241115,101400,35876514654,1390,1396,1397,1380,217523
20241115,101300,35574831971,1396,1399,1400,1394,295956
20241115,101200,35161603484,1399,1407,1407,1394,296280
20241115,101100,34746722746,1406,1395,1407,1392,207081
20241115,101000,34456981923,1392,1387,1419,1386,448109
20241115,100900,33829341184,1389,1382,1390,1380,214302
20241115,100800,33532345882,1382,1385,1395,1374,500715
20241115,100700,32839526955,1385,1380,1389,1373,371652
20241115,100600,32325224055,1380,1405,1405,1366,875742
20241115,100500,31107533225,1406,1428,1430,1394,869461
20241115,100400,29879661728,1430,1427,1442,1426,888517
20241115,100300,28605146151,1427,1420,1432,1416,793973
20241115,100200,27474563643,1420,1443,1445,1405,1907918
20241115,100100,24741762623,1443,1432,1445,1431,1259370
20241115,100000,22932361249,1422,1422,1422,1422,0
20241115,095900,22932361249,1422,1366,1422,1365,1145050
20241115,095800,21337844787,1366,1352,1367,1350,247048
20241115,095700,21001959923,1352,1365,1366,1351,186438
20241115,095600,20748513984,1365,1372,1372,1360,218417
20241115,095500,20450246689,1370,1363,1379,1361,385850
20241115,095400,19921303508,1361,1368,1368,1352,260341
20241115,095300,19567469077,1368,1380,1383,1352,523104
20241115,095200,18847495076,1383,1344,1388,1342,637639
20241115,095100,17977550128,1343,1339,1345,1338,133831
20241115,095000,17798143747,1338,1329,1338,1329,136487
20241115,094900,17616188138,1329,1324,1330,1323,48380
20241115,094800,17552008225,1324,1323,1326,1323,52850
20241115,094700,17482019999,1323,1327,1329,1322,48131
20241115,094600,17418243160,1327,1335,1336,1326,91771
20241115,094500,17296309489,1336,1330,1336,1328,135955
20241115,094400,17115401235,1330,1333,1337,1327,181359
20241115,094300,16873854585,1330,1335,1338,1327,204765
20241115,094200,16600972132,1333,1323,1335,1321,209524
20241115,094100,16323206781,1322,1316,1324,1315,62509
20241115,094000,16240815647,1316,1318,1320,1315,131172
20241115,093900,16068123420,1317,1321,1324,1316,212070
20241115,093800,15788199094,1321,1311,1323,1309,132514
20241115,093700,15613807506,1309,1312,1313,1298,183755
20241115,093600,15373619718,1308,1297,1313,1297,83032
20241115,093500,15265301430,1297,1300,1304,1296,196139
20241115,093400,15010482452,1300,1287,1301,1283,400981
20241115,093300,14493578266,1288,1290,1293,1285,168583
20241115,093200,14276330345,1290,1292,1294,1280,482391
20241115,093100,13655080746,1291,1304,1305,1290,499175
20241115,093000,13007294186,1304,1314,1314,1303,338021
20241115,092900,12564903902,1314,1315,1316,1313,68430
20241115,092800,12474952364,1316,1313,1317,1312,71481
20241115,092700,12381013244,1312,1311,1318,1309,219415
20241115,092600,12093256555,1310,1312,1312,1310,200069
20241115,092500,11831032237,1312,1320,1320,1311,166547
20241115,092400,11612090918,1319,1318,1319,1313,313137
20241115,092300,11200138950,1318,1320,1321,1317,170577
20241115,092200,10975094593,1320,1322,1323,1319,268045
20241115,092100,10621067974,1323,1326,1327,1322,138795
20241115,092000,10437308302,1326,1330,1331,1325,146274
20241115,091900,10243072525,1331,1326,1331,1325,178222
20241115,091800,10006359223,1327,1329,1331,1326,185576
20241115,091700,9759867276,1330,1331,1335,1330,197782
20241115,091600,9496648629,1331,1338,1341,1330,210523
20241115,091500,9215669376,1338,1331,1341,1331,151377
20241115,091400,9013647255,1332,1345,1347,1331,215231
20241115,091300,8725153080,1347,1342,1348,1342,103142
20241115,091200,8586356141,1342,1332,1347,1329,163770
20241115,091100,8367196085,1331,1337,1337,1326,209933
20241115,091000,8087750566,1337,1340,1340,1330,186191
20241115,090900,7839439202,1339,1354,1354,1339,228843
20241115,090800,7531493446,1354,1358,1364,1348,448436
20241115,090700,6923825154,1359,1328,1359,1327,434116
20241115,090600,6339607296,1327,1314,1328,1313,269308
20241115,090500,5984390445,1313,1325,1325,1304,530277
20241115,090400,5287755127,1325,1340,1342,1321,387177
20241115,090300,4771394211,1342,1353,1372,1340,689280
20241115,090200,3837180770,1353,1335,1360,1331,783142
20241115,090100,2780157354,1331,1330,1345,1325,777167
20241115,090000,1741559053,1327,1293,1330,1289,1256700