stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241112,184600,2072773775,1766,1766,1766,1766,17606
20241112,184500,2072773775,1766,1766,1766,1766,0
20241112,184400,2072773775,1766,1766,1766,1766,0
20241112,184300,2072773775,1766,1766,1766,1766,0
20241112,184200,2072773775,1766,1766,1766,1766,0
20241112,184100,2072773775,1766,1766,1766,1766,0
20241112,184000,2072773775,1766,1766,1766,1766,0
20241112,183900,2072773775,1766,1766,1766,1766,0
20241112,183800,2072773775,1766,1766,1766,1766,0
20241112,183700,2072773775,1766,1766,1766,1766,0
20241112,183600,2072773775,1766,1766,1766,1766,0
20241112,183500,2072773775,1766,1766,1766,1766,0
20241112,183400,2072773775,1766,1766,1766,1766,0
20241112,183300,2072773775,1766,1766,1766,1766,0
20241112,183200,2072773775,1766,1766,1766,1766,0
20241112,183100,2072773775,1766,1766,1766,1766,0
20241112,183000,2072773775,1766,1766,1766,1766,0
20241112,182900,2072773775,1766,1766,1766,1766,0
20241112,182800,2072773775,1766,1766,1766,1766,0
20241112,182700,2072773775,1766,1766,1766,1766,0
20241112,182600,2072773775,1766,1766,1766,1766,0
20241112,182500,2072773775,1766,1766,1766,1766,0
20241112,182400,2072773775,1766,1766,1766,1766,0
20241112,182300,2072773775,1766,1766,1766,1766,0
20241112,182200,2072773775,1766,1766,1766,1766,0
20241112,182100,2072773775,1766,1766,1766,1766,0
20241112,182000,2072773775,1766,1766,1766,1766,0
20241112,181900,2072773775,1766,1766,1766,1766,0
20241112,181800,2072773775,1766,1766,1766,1766,0
20241112,181700,2072773775,1766,1766,1766,1766,0
20241112,181600,2072773775,1766,1766,1766,1766,17606
20241112,181500,2072773775,1766,1766,1766,1766,0
20241112,181400,2072773775,1766,1766,1766,1766,0
20241112,181300,2072773775,1766,1766,1766,1766,0
20241112,181200,2072773775,1766,1766,1766,1766,0
20241112,181100,2072773775,1766,1766,1766,1766,0
20241112,181000,2072773775,1766,1766,1766,1766,0
20241112,180900,2072773775,1766,1766,1766,1766,0
20241112,180800,2072773775,1766,1766,1766,1766,0
20241112,180700,2072773775,1766,1766,1766,1766,0
20241112,180600,2072773775,1766,1766,1766,1766,0
20241112,180500,2072773775,1766,1766,1766,1766,0
20241112,180400,2072773775,1766,1766,1766,1766,0
20241112,180300,2072773775,1766,1766,1766,1766,0
20241112,180200,2072773775,1766,1766,1766,1766,0
20241112,180100,2072773775,1766,1766,1766,1766,0
20241112,180000,2072773775,1766,1766,1766,1766,0
20241112,175900,2072773775,1766,1766,1766,1766,0
20241112,175800,2072773775,1766,1766,1766,1766,0
20241112,175700,2072773775,1766,1766,1766,1766,0
20241112,175600,2072773775,1766,1766,1766,1766,0
20241112,175500,2072773775,1766,1766,1766,1766,0
20241112,175400,2072773775,1766,1766,1766,1766,0
20241112,175300,2072773775,1766,1766,1766,1766,0
20241112,175200,2072773775,1766,1766,1766,1766,0
20241112,175100,2072773775,1766,1766,1766,1766,0
20241112,175000,2072773775,1766,1766,1766,1766,0
20241112,174900,2072773775,1766,1766,1766,1766,0
20241112,174800,2072773775,1766,1766,1766,1766,0
20241112,174700,2072773775,1766,1766,1766,1766,0
20241112,174600,2072773775,1766,1766,1766,1766,17606
20241112,174500,2072773775,1766,1766,1766,1766,0
20241112,174400,2072773775,1766,1766,1766,1766,0
20241112,174300,2072773775,1766,1766,1766,1766,0
20241112,174200,2072773775,1766,1766,1766,1766,0
20241112,174100,2072773775,1766,1766,1766,1766,0
20241112,174000,2072773775,1766,1766,1766,1766,0
20241112,173900,2072773775,1766,1766,1766,1766,0
20241112,173800,2072773775,1766,1766,1766,1766,0
20241112,173700,2072773775,1766,1766,1766,1766,0
20241112,173600,2072773775,1766,1766,1766,1766,0
20241112,173500,2072773775,1766,1766,1766,1766,0
20241112,173400,2072773775,1766,1766,1766,1766,0
20241112,173300,2072773775,1766,1766,1766,1766,0
20241112,173200,2072773775,1766,1766,1766,1766,0
20241112,173100,2072773775,1766,1766,1766,1766,0
20241112,173000,2072773775,1766,1766,1766,1766,0
20241112,172900,2072773775,1766,1766,1766,1766,0
20241112,172800,2072773775,1766,1766,1766,1766,0
20241112,172700,2072773775,1766,1766,1766,1766,0
20241112,172600,2072773775,1766,1766,1766,1766,0
20241112,172500,2072773775,1766,1766,1766,1766,0
20241112,172400,2072773775,1766,1766,1766,1766,0
20241112,172300,2072773775,1766,1766,1766,1766,0
20241112,172200,2072773775,1766,1766,1766,1766,0
20241112,172100,2072773775,1766,1766,1766,1766,0
20241112,172000,2072773775,1766,1766,1766,1766,0
20241112,171900,2072773775,1766,1766,1766,1766,0
20241112,171800,2072773775,1766,1766,1766,1766,0
20241112,171700,2072773775,1766,1766,1766,1766,0
20241112,171600,2072773775,1766,1766,1766,1766,17606
20241112,171500,2072773775,1766,1766,1766,1766,0
20241112,171400,2072773775,1766,1766,1766,1766,0
20241112,171300,2072773775,1766,1766,1766,1766,0
20241112,171200,2072773775,1766,1766,1766,1766,0
20241112,171100,2072773775,1766,1766,1766,1766,0
20241112,171000,2072773775,1766,1766,1766,1766,0
20241112,170900,2072773775,1766,1766,1766,1766,0
20241112,170800,2072773775,1766,1766,1766,1766,0
20241112,170700,2072773775,1766,1766,1766,1766,0
20241112,170600,2072773775,1766,1766,1766,1766,0
20241112,170500,2072773775,1766,1766,1766,1766,0
20241112,170400,2072773775,1766,1766,1766,1766,0
20241112,170300,2072773775,1766,1766,1766,1766,0
20241112,170200,2072773775,1766,1766,1766,1766,0
20241112,170100,2072773775,1766,1766,1766,1766,0
20241112,170000,2072773775,1766,1766,1766,1766,0
20241112,165900,2072773775,1766,1766,1766,1766,0
20241112,165800,2072773775,1766,1766,1766,1766,0
20241112,165700,2072773775,1766,1766,1766,1766,0
20241112,165600,2072773775,1766,1766,1766,1766,0
20241112,165500,2072773775,1766,1766,1766,1766,0
20241112,165400,2072773775,1766,1766,1766,1766,0
20241112,165300,2072773775,1766,1766,1766,1766,0
20241112,165200,2072773775,1766,1766,1766,1766,0
20241112,165100,2072773775,1766,1766,1766,1766,0
20241112,165000,2072773775,1766,1766,1766,1766,0
20241112,164900,2072773775,1766,1766,1766,1766,0
20241112,164800,2072773775,1766,1766,1766,1766,0
20241112,164700,2072773775,1766,1766,1766,1766,0
20241112,164600,2072773775,1766,1766,1766,1766,17606
20241112,164500,2072773775,1766,1766,1766,1766,0
20241112,164400,2072773775,1766,1766,1766,1766,0
20241112,164300,2072773775,1766,1766,1766,1766,0
20241112,164200,2072773775,1766,1766,1766,1766,0
20241112,164100,2072773775,1766,1766,1766,1766,0
20241112,164000,2072773775,1766,1766,1766,1766,0
20241112,163900,2072773775,1766,1766,1766,1766,0
20241112,163800,2072773775,1766,1766,1766,1766,0
20241112,163700,2072773775,1766,1766,1766,1766,0
20241112,163600,2072773775,1766,1766,1766,1766,0
20241112,163500,2072773775,1766,1766,1766,1766,0
20241112,163400,2072773775,1766,1766,1766,1766,0
20241112,163300,2072773775,1766,1766,1766,1766,0
20241112,163200,2072773775,1766,1766,1766,1766,0
20241112,163100,2072773775,1766,1766,1766,1766,0
20241112,163000,2072773775,1766,1766,1766,1766,0
20241112,162900,2072773775,1766,1766,1766,1766,0
20241112,162800,2072773775,1766,1766,1766,1766,0
20241112,162700,2072773775,1766,1766,1766,1766,0
20241112,162600,2072773775,1766,1766,1766,1766,0
20241112,162500,2072773775,1766,1766,1766,1766,0
20241112,162400,2072773775,1766,1766,1766,1766,0
20241112,162300,2072773775,1766,1766,1766,1766,0
20241112,162200,2072773775,1766,1766,1766,1766,0
20241112,162100,2072773775,1766,1766,1766,1766,0
20241112,162000,2072773775,1766,1766,1766,1766,0
20241112,161900,2072773775,1766,1766,1766,1766,0
20241112,161800,2072773775,1766,1766,1766,1766,0
20241112,161700,2072773775,1766,1766,1766,1766,0
20241112,161600,2072773775,1766,1766,1766,1766,17606
20241112,161500,2072773775,1766,1766,1766,1766,0
20241112,161400,2072773775,1766,1766,1766,1766,0
20241112,161300,2072773775,1766,1766,1766,1766,0
20241112,161200,2072773775,1766,1766,1766,1766,0
20241112,161100,2072773775,1766,1766,1766,1766,0
20241112,161000,2072773775,1766,1766,1766,1766,0
20241112,160900,2072773775,1766,1766,1766,1766,0
20241112,160800,2072773775,1766,1766,1766,1766,0
20241112,160700,2072773775,1766,1766,1766,1766,0
20241112,160600,2072773775,1766,1766,1766,1766,0
20241112,160500,2072773775,1766,1766,1766,1766,0
20241112,160400,2072773775,1766,1766,1766,1766,0
20241112,160300,2072773775,1766,1766,1766,1766,0
20241112,160200,2072773775,1766,1766,1766,1766,0
20241112,160100,2072773775,1766,1766,1766,1766,0
20241112,160000,2072773775,1766,1766,1766,1766,0
20241112,155900,2072773775,1766,1766,1766,1766,0
20241112,155800,2072773775,1766,1766,1766,1766,0
20241112,155700,2072773775,1766,1766,1766,1766,0
20241112,155600,2072773775,1766,1766,1766,1766,0
20241112,155500,2072773775,1766,1766,1766,1766,0
20241112,155400,2072773775,1766,1766,1766,1766,0
20241112,155300,2072773775,1766,1766,1766,1766,0
20241112,155200,2072773775,1766,1766,1766,1766,0
20241112,155100,2072773775,1766,1766,1766,1766,0
20241112,155000,2072773775,1766,1766,1766,1766,0
20241112,154900,2072773775,1766,1766,1766,1766,0
20241112,154800,2072773775,1766,1766,1766,1766,0
20241112,154700,2072773775,1766,1766,1766,1766,0
20241112,154600,2072773775,1766,1766,1766,1766,17606
20241112,154500,2072773775,1766,1766,1766,1766,0
20241112,154400,2072773775,1766,1766,1766,1766,0
20241112,154300,2072773775,1766,1766,1766,1766,0
20241112,154200,2072773775,1766,1766,1766,1766,0
20241112,154100,2072773775,1766,1766,1766,1766,0
20241112,154000,2072773775,1766,1766,1766,1766,0
20241112,153900,2072773775,1766,1766,1766,1766,0
20241112,153800,2072773775,1766,1766,1766,1766,0
20241112,153700,2072773775,1766,1766,1766,1766,0
20241112,153600,2072773775,1766,1766,1766,1766,0
20241112,153500,2072773775,1766,1766,1766,1766,0
20241112,153400,2072773775,1766,1766,1766,1766,0
20241112,153300,2072773775,1766,1766,1766,1766,0
20241112,153200,2072773775,1766,1766,1766,1766,0
20241112,153100,2072773775,1766,1766,1766,1766,0
20241112,153000,2072773775,1766,1766,1766,1766,17606
20241112,152900,2041681579,1760,1760,1760,1760,0
20241112,152800,2041681579,1760,1760,1760,1760,0
20241112,152700,2041681579,1760,1760,1760,1760,0
20241112,152600,2041681579,1760,1760,1760,1760,0
20241112,152500,2041681579,1760,1760,1760,1760,0
20241112,152400,2041681579,1760,1760,1760,1760,0
20241112,152300,2041681579,1760,1760,1760,1760,0
20241112,152200,2041681579,1760,1760,1760,1760,0
20241112,152100,2041681579,1760,1760,1760,1760,0
20241112,152000,2041681579,1760,1760,1760,1760,0
20241112,151900,2041681579,1760,1751,1766,1749,10298
20241112,151800,2023657077,1751,1753,1753,1751,707
20241112,151700,2022419100,1766,1766,1766,1766,0
20241112,151600,2022419100,1766,1752,1766,1752,101
20241112,151500,2022242134,1766,1766,1767,1766,1676
20241112,151400,2019282317,1766,1767,1767,1766,1380
20241112,151300,2016845037,1767,1762,1768,1762,1247
20241112,151200,2014643758,1763,1763,1763,1763,102
20241112,151100,2014463932,1755,1763,1763,1751,14098
20241112,151000,1989738089,1758,1763,1763,1758,194
20241112,150900,1989397032,1758,1762,1763,1758,15
20241112,150800,1989370601,1757,1762,1762,1757,611
20241112,150700,1988297043,1765,1758,1765,1758,5818
20241112,150600,1978068978,1766,1758,1766,1758,85
20241112,150500,1977919524,1768,1768,1768,1759,110
20241112,150400,1977726016,1768,1769,1769,1758,237
20241112,150300,1977308722,1769,1768,1769,1768,11
20241112,150200,1977289273,1768,1768,1768,1768,859
20241112,150100,1975770561,1768,1767,1768,1758,1131
20241112,150000,1973772700,1758,1758,1767,1758,802
20241112,145900,1972362766,1767,1767,1767,1767,1
20241112,145800,1972360999,1758,1768,1768,1758,60
20241112,145700,1972254939,1769,1769,1769,1769,0
20241112,145600,1972254939,1769,1769,1769,1769,502
20241112,145500,1971366901,1758,1759,1759,1758,3807
20241112,145400,1964670628,1770,1770,1770,1759,207
20241112,145300,1964306440,1758,1771,1771,1758,873
20241112,145200,1962771089,1764,1771,1771,1764,365
20241112,145100,1962127054,1765,1780,1780,1765,3353
20241112,145000,1956200179,1780,1771,1780,1771,904
20241112,144900,1954599094,1780,1771,1780,1771,10
20241112,144800,1954581366,1771,1777,1777,1770,6940
20241112,144700,1942265598,1777,1779,1787,1777,1522
20241112,144600,1939557630,1787,1787,1787,1787,3
20241112,144500,1939552269,1788,1788,1788,1788,0
20241112,144400,1939552269,1788,1788,1788,1788,66
20241112,144300,1939434261,1788,1788,1788,1788,40
20241112,144200,1939362741,1791,1791,1791,1791,0
20241112,144100,1939362741,1791,1791,1791,1791,0
20241112,144000,1939362741,1791,1781,1791,1781,1572
20241112,143900,1936562984,1791,1791,1791,1791,1
20241112,143800,1936561193,1791,1791,1791,1791,2
20241112,143700,1936557611,1791,1782,1795,1780,357
20241112,143600,1935920972,1782,1782,1782,1782,4
20241112,143500,1935913844,1782,1780,1782,1780,447
20241112,143400,1935118172,1780,1780,1780,1780,1
20241112,143300,1935116392,1780,1776,1780,1776,4
20241112,143200,1935109276,1780,1780,1780,1780,50
20241112,143100,1935020276,1780,1773,1780,1773,1653
20241112,143000,1932086954,1773,1775,1775,1773,248
20241112,142900,1931647030,1776,1793,1794,1776,2614
20241112,142800,1926995873,1783,1788,1788,1783,3244
20241112,142700,1921205468,1797,1797,1797,1797,865
20241112,142600,1919651063,1797,1797,1797,1797,1
20241112,142500,1919649266,1788,1790,1790,1788,1601
20241112,142400,1916783820,1798,1798,1798,1798,0
20241112,142300,1916783820,1798,1792,1798,1791,132
20241112,142200,1916547340,1798,1792,1798,1792,947
20241112,142100,1914844916,1798,1793,1798,1793,2
20241112,142000,1914841325,1799,1799,1799,1799,0
20241112,141900,1914841325,1799,1799,1799,1793,571
20241112,141800,1913816457,1800,1799,1800,1794,1437
20241112,141700,1911231308,1799,1799,1799,1799,1
20241112,141600,1911229509,1799,1800,1800,1799,3
20241112,141500,1911224111,1799,1799,1799,1794,2345
20241112,141400,1907005461,1799,1799,1799,1799,4
20241112,141300,1906998265,1799,1799,1799,1799,711
20241112,141200,1905719176,1799,1799,1799,1795,1148
20241112,141100,1903658500,1795,1794,1796,1794,3884
20241112,141000,1896687285,1794,1787,1794,1787,227
20241112,140900,1896281527,1788,1794,1794,1788,201
20241112,140800,1895922133,1791,1791,1791,1791,250
20241112,140700,1895474383,1794,1788,1794,1788,240
20241112,140600,1895045251,1794,1794,1794,1794,1
20241112,140500,1895043457,1788,1794,1794,1788,563
20241112,140400,1894036489,1790,1789,1790,1789,52
20241112,140300,1893943459,1789,1789,1789,1789,0
20241112,140200,1893943459,1789,1792,1792,1789,5823
20241112,140100,1883517098,1792,1792,1792,1792,347
20241112,140000,1882895274,1794,1794,1794,1794,55
20241112,135900,1882796604,1794,1794,1794,1794,6
20241112,135800,1882785840,1794,1794,1794,1794,8
20241112,135700,1882771488,1794,1794,1794,1794,1
20241112,135600,1882769694,1792,1792,1792,1792,50
20241112,135500,1882680094,1792,1792,1792,1792,2975
20241112,135400,1877348894,1795,1795,1795,1795,17
20241112,135300,1877318379,1795,1799,1799,1795,51
20241112,135200,1877226730,1799,1797,1799,1797,4410
20241112,135100,1869294560,1797,1797,1797,1797,0
20241112,135000,1869294560,1797,1806,1806,1788,4626
20241112,134900,1860959529,1800,1799,1806,1799,2699
20241112,134800,1856091702,1799,1800,1800,1799,496
20241112,134700,1855198985,1789,1799,1800,1789,703
20241112,134600,1853934296,1799,1799,1799,1799,0
20241112,134500,1853934296,1799,1794,1799,1786,1016
20241112,134400,1852111071,1794,1794,1794,1794,202
20241112,134300,1851748683,1784,1785,1785,1784,1000
20241112,134200,1849964133,1799,1796,1799,1785,7642
20241112,134100,1836230609,1798,1798,1798,1798,0
20241112,134000,1836230609,1798,1798,1798,1797,95
20241112,133900,1836059832,1798,1797,1798,1797,2619
20241112,133800,1831353482,1797,1792,1797,1788,10500
20241112,133700,1812490654,1792,1795,1795,1779,42
20241112,133600,1812415897,1792,1774,1792,1774,13960
20241112,133500,1787487407,1785,1783,1785,1783,1300
20241112,133400,1785169303,1774,1783,1783,1774,1673
20241112,133300,1782201392,1783,1779,1783,1779,1501
20241112,133200,1779528178,1772,1785,1785,1772,1902
20241112,133100,1776141858,1788,1780,1788,1780,3291
20241112,133000,1770270901,1780,1770,1784,1770,4804
20241112,132900,1761727445,1770,1779,1779,1770,151
20241112,132800,1761460157,1777,1772,1781,1772,2501
20241112,132700,1757026004,1773,1765,1773,1765,6622
20241112,132600,1745298991,1760,1760,1770,1760,579
20241112,132500,1744279921,1760,1760,1768,1760,3591
20241112,132400,1737938149,1758,1758,1758,1758,50
20241112,132300,1737850249,1766,1766,1766,1766,1
20241112,132200,1737848483,1761,1757,1761,1757,1613
20241112,132100,1735011627,1761,1756,1761,1756,2610
20241112,132000,1730428417,1761,1761,1761,1761,5
20241112,131900,1730419612,1756,1759,1761,1756,870
20241112,131800,1728889851,1759,1756,1759,1754,7369
20241112,131700,1715961774,1755,1755,1755,1755,256
20241112,131600,1715512494,1755,1755,1755,1755,133
20241112,131500,1715279079,1755,1758,1758,1754,5429
20241112,131400,1705744310,1761,1763,1763,1761,8250
20241112,131300,1691209406,1763,1764,1765,1763,2886
20241112,131200,1686116511,1774,1775,1775,1763,3265
20241112,131100,1680322457,1774,1775,1775,1762,219
20241112,131000,1679933984,1766,1765,1776,1764,6658
20241112,130900,1668173795,1766,1815,1827,1766,28433
20241112,130800,1617454586,1806,1761,1846,1758,34151
20241112,130700,1555596102,1764,1737,1790,1737,25917
20241112,130600,1509729025,1737,1736,1737,1736,78
20241112,130500,1509593599,1737,1734,1737,1734,2294
20241112,130400,1505613091,1734,1734,1734,1734,0
20241112,130300,1505613091,1734,1734,1734,1734,290
20241112,130200,1505110231,1734,1734,1734,1734,1
20241112,130100,1505108497,1734,1734,1734,1734,0
20241112,130000,1505108497,1734,1734,1734,1734,2
20241112,125900,1505105029,1730,1730,1730,1730,0
20241112,125800,1505105029,1730,1730,1730,1730,3100
20241112,125700,1499742029,1730,1730,1730,1730,8398
20241112,125600,1485213489,1730,1734,1734,1730,1821
20241112,125500,1482056331,1734,1734,1734,1734,84
20241112,125400,1481910675,1734,1734,1734,1734,17
20241112,125300,1481881197,1734,1734,1734,1731,2419
20241112,125200,1477693890,1734,1734,1734,1734,2
20241112,125100,1477690422,1735,1735,1735,1735,0
20241112,125000,1477690422,1735,1735,1735,1735,1
20241112,124900,1477688687,1735,1734,1735,1734,1111
20241112,124800,1475761992,1734,1734,1734,1734,5
20241112,124700,1475753322,1734,1734,1734,1729,1552
20241112,124600,1473064159,1729,1730,1730,1729,2425
20241112,124500,1468870384,1730,1734,1734,1730,161
20241112,124400,1468591850,1730,1730,1730,1730,0
20241112,124300,1468591850,1730,1730,1730,1730,0
20241112,124200,1468591850,1730,1727,1730,1727,645
20241112,124100,1467476703,1727,1727,1727,1727,19
20241112,124000,1467443890,1728,1729,1729,1728,5
20241112,123900,1467435247,1729,1729,1729,1722,475
20241112,123800,1466617246,1729,1732,1732,1723,3567
20241112,123700,1460470590,1734,1734,1734,1734,1
20241112,123600,1460468856,1734,1734,1734,1734,40
20241112,123500,1460399496,1734,1734,1734,1734,3
20241112,123400,1460394294,1736,1736,1736,1736,39
20241112,123300,1460326590,1724,1724,1724,1724,0
20241112,123200,1460326590,1724,1724,1724,1724,203
20241112,123100,1459976618,1736,1736,1736,1736,1
20241112,123000,1459974882,1725,1730,1730,1725,292
20241112,122900,1459470217,1730,1730,1730,1730,3
20241112,122800,1459465027,1730,1730,1730,1730,1
20241112,122700,1459463297,1730,1725,1730,1725,4863
20241112,122600,1451065160,1722,1722,1722,1722,574
20241112,122500,1450076732,1723,1727,1727,1723,274
20241112,122400,1449604626,1725,1725,1725,1725,1087
20241112,122300,1447729551,1725,1725,1725,1725,0
20241112,122200,1447729551,1725,1726,1726,1725,2
20241112,122100,1447726100,1721,1721,1721,1721,0
20241112,122000,1447726100,1721,1722,1727,1721,1046
20241112,121900,1445924760,1720,1729,1729,1720,412
20241112,121800,1445216011,1720,1723,1730,1720,1244
20241112,121700,1443073954,1723,1730,1730,1723,3
20241112,121600,1443068778,1723,1723,1723,1723,0
20241112,121500,1443068778,1723,1723,1723,1723,73
20241112,121400,1442942999,1723,1723,1723,1723,52
20241112,121300,1442853403,1732,1732,1732,1732,29
20241112,121200,1442803175,1732,1732,1732,1732,0
20241112,121100,1442803175,1732,1730,1732,1730,20
20241112,121000,1442768539,1737,1737,1737,1737,0
20241112,120900,1442768539,1737,1737,1737,1737,1
20241112,120800,1442766802,1721,1731,1731,1719,2822
20241112,120700,1437899737,1740,1740,1740,1740,101
20241112,120600,1437723997,1740,1739,1740,1739,42
20241112,120500,1437650958,1739,1739,1739,1739,3
20241112,120400,1437645741,1738,1738,1738,1738,527
20241112,120300,1436729815,1738,1738,1738,1738,12
20241112,120200,1436708959,1735,1735,1735,1735,725
20241112,120100,1435451084,1735,1735,1735,1735,0
20241112,120000,1435451084,1735,1733,1735,1733,1240
20241112,115900,1433300970,1732,1720,1732,1720,298
20241112,115800,1432787978,1721,1721,1721,1720,4836
20241112,115700,1424465241,1721,1721,1721,1721,100
20241112,115600,1424293141,1721,1733,1733,1721,436
20241112,115500,1423540997,1733,1722,1733,1720,772
20241112,115400,1422212424,1722,1722,1722,1722,18
20241112,115300,1422181428,1725,1725,1725,1725,6
20241112,115200,1422171078,1725,1725,1725,1725,0
20241112,115100,1422171078,1725,1725,1725,1725,12
20241112,115000,1422150378,1732,1732,1732,1732,0
20241112,114900,1422150378,1732,1731,1732,1731,23348
20241112,114800,1381713298,1732,1730,1732,1730,18511
20241112,114700,1349653536,1724,1725,1725,1724,2000
20241112,114600,1346205518,1724,1723,1725,1723,17642
20241112,114500,1315774502,1724,1724,1724,1724,0
20241112,114400,1315774502,1724,1724,1724,1724,1
20241112,114300,1315772778,1724,1724,1724,1724,0
20241112,114200,1315772778,1724,1715,1724,1715,3188
20241112,114100,1310304422,1714,1717,1717,1714,4649
20241112,114000,1302329383,1717,1717,1717,1717,566
20241112,113900,1301357561,1717,1725,1725,1717,2304
20241112,113800,1297395933,1725,1727,1727,1718,17923
20241112,113700,1266587545,1723,1727,1727,1722,17005
20241112,113600,1237286486,1732,1728,1732,1727,797
20241112,113500,1235909552,1732,1735,1735,1728,122
20241112,113400,1235698178,1735,1735,1735,1735,0
20241112,113300,1235698178,1735,1735,1735,1735,0
20241112,113200,1235698178,1735,1734,1735,1734,10
20241112,113100,1235680829,1726,1734,1734,1726,2224
20241112,113000,1231835329,1730,1730,1730,1730,150
20241112,112900,1231575829,1730,1730,1730,1730,5
20241112,112800,1231567179,1730,1730,1730,1730,1922
20241112,112700,1228242119,1730,1730,1730,1725,176
20241112,112600,1227938004,1730,1739,1739,1718,18981
20241112,112500,1195245360,1739,1731,1740,1723,2923
20241112,112400,1190183894,1740,1740,1740,1740,0
20241112,112300,1190183894,1740,1733,1740,1733,1591
20241112,112200,1187425435,1732,1730,1732,1730,154
20241112,112100,1187158901,1732,1734,1734,1732,1166
20241112,112000,1185139379,1723,1737,1740,1723,8369
20241112,111900,1170684706,1725,1725,1725,1725,1000
20241112,111800,1168959706,1725,1732,1735,1725,2836
20241112,111700,1164043488,1732,1732,1732,1732,0
20241112,111600,1164043488,1732,1729,1732,1722,1434
20241112,111500,1161563743,1729,1725,1729,1722,2143
20241112,111400,1157864267,1720,1725,1727,1720,2961
20241112,111300,1152765596,1720,1720,1720,1720,2300
20241112,111200,1148809596,1720,1730,1730,1714,6627
20241112,111100,1137433209,1730,1731,1731,1720,288
20241112,111000,1136937808,1720,1740,1740,1719,15886
20241112,110900,1109589366,1724,1725,1741,1724,11624
20241112,110800,1089489268,1722,1741,1741,1722,16125
20241112,110700,1061704594,1724,1741,1741,1724,8004
20241112,110600,1047891490,1729,1740,1742,1729,9407
20241112,110500,1031602193,1742,1735,1742,1732,6889
20241112,110400,1019657588,1735,1734,1744,1734,5088
20241112,110300,1010830975,1734,1739,1743,1734,2301
20241112,110200,1006823434,1739,1740,1740,1732,2496
20241112,110100,1002497027,1744,1744,1744,1744,0
20241112,110000,1002497027,1744,1740,1744,1740,29
20241112,105900,1002446539,1744,1745,1745,1744,276
20241112,105800,1001965193,1731,1744,1745,1731,2528
20241112,105700,997569698,1744,1733,1744,1732,8188
20241112,105600,983314686,1744,1734,1746,1733,147
20241112,105500,983059893,1747,1734,1747,1734,1118
20241112,105400,981119893,1731,1731,1734,1722,5004
20241112,105300,972485246,1731,1731,1734,1725,8837
20241112,105200,957212144,1731,1750,1750,1731,16092
20241112,105100,929229594,1750,1755,1755,1743,6609
20241112,105000,917689577,1757,1757,1757,1757,1
20241112,104900,917687820,1747,1750,1758,1747,20104
20241112,104800,882563488,1759,1747,1759,1747,39698
20241112,104700,813174519,1748,1755,1761,1747,19795
20241112,104600,778542349,1755,1755,1760,1752,5745
20241112,104500,768458105,1761,1758,1761,1754,1555
20241112,104400,765727717,1754,1754,1754,1754,0
20241112,104300,765727717,1754,1752,1754,1752,4290
20241112,104200,758203191,1752,1761,1761,1751,11908
20241112,104100,737311343,1770,1767,1770,1757,3423
20241112,104000,731288419,1774,1767,1774,1765,10477
20241112,103900,712712413,1770,1770,1770,1770,101
20241112,103800,712533643,1754,1762,1762,1754,3050
20241112,103700,707160340,1761,1760,1761,1760,6243
20241112,103600,696166446,1760,1755,1761,1753,3377
20241112,103500,690235311,1755,1760,1760,1753,11750
20241112,103400,669620323,1755,1759,1759,1755,5155
20241112,103300,660563717,1760,1760,1763,1759,6800
20241112,103200,648595644,1758,1760,1760,1758,2660
20241112,103100,643917222,1763,1758,1763,1758,751
20241112,103000,642596959,1758,1764,1764,1758,4
20241112,102900,642589915,1756,1769,1769,1756,113
20241112,102800,642391360,1756,1771,1771,1756,6251
20241112,102700,631405027,1771,1772,1772,1771,3001
20241112,102600,626087256,1772,1770,1772,1763,2797
20241112,102500,621144044,1772,1765,1772,1765,701
20241112,102400,619906772,1772,1763,1772,1763,101
20241112,102300,619728700,1763,1761,1763,1758,4164
20241112,102200,612396784,1759,1759,1759,1758,2957
20241112,102100,607196743,1759,1772,1772,1758,7554
20241112,102000,593905715,1762,1773,1773,1762,8431
20241112,101900,579021085,1773,1769,1773,1769,1003
20241112,101800,577243211,1769,1769,1774,1768,3195
20241112,101700,571591253,1769,1767,1776,1764,3346
20241112,101600,565673895,1769,1785,1785,1769,11579
20241112,101500,545110889,1785,1785,1785,1785,138
20241112,101400,544864559,1779,1784,1784,1779,4678
20241112,101300,536523180,1784,1784,1784,1784,201
20241112,101200,536164596,1782,1785,1785,1782,854
20241112,101100,534641149,1785,1785,1785,1785,0
20241112,101000,534641149,1785,1785,1793,1785,4000
20241112,100900,527500349,1792,1792,1792,1792,12
20241112,100800,527478845,1792,1792,1792,1792,824
20241112,100700,526002237,1792,1792,1792,1792,140
20241112,100600,525751357,1792,1792,1792,1792,0
20241112,100500,525751357,1792,1784,1792,1784,604
20241112,100400,524673813,1784,1780,1784,1780,617
20241112,100300,523575325,1790,1785,1790,1780,9308
20241112,100200,506994186,1790,1790,1790,1790,0
20241112,100100,506994186,1790,1790,1790,1790,0
20241112,100000,506994186,1790,1790,1790,1790,965
20241112,095900,505266836,1790,1793,1793,1782,5377
20241112,095800,495643922,1793,1785,1793,1782,7486
20241112,095700,482291537,1785,1783,1785,1782,1212
20241112,095600,480129069,1783,1781,1785,1780,5521
20241112,095500,470300197,1785,1786,1786,1785,3
20241112,095400,470294841,1786,1786,1786,1786,200
20241112,095300,469937641,1786,1786,1786,1780,12184
20241112,095200,448241616,1786,1789,1789,1780,16240
20241112,095100,419274385,1791,1790,1791,1790,1526
20241112,095000,416541519,1790,1790,1790,1790,120
20241112,094900,416326719,1791,1792,1792,1786,1811
20241112,094800,413087704,1792,1789,1792,1789,405
20241112,094700,412362559,1790,1794,1794,1790,24388
20241112,094600,368662307,1794,1794,1794,1794,356
20241112,094500,368023643,1793,1804,1804,1792,6967
20241112,094400,355523974,1804,1805,1805,1804,2000
20241112,094300,351915968,1807,1807,1807,1807,1
20241112,094200,351914161,1807,1793,1807,1793,5873
20241112,094100,341318200,1803,1804,1804,1801,30
20241112,094000,341264158,1804,1803,1804,1793,3373
20241112,093900,335191319,1803,1803,1803,1802,279
20241112,093800,334688302,1803,1796,1803,1793,6483
20241112,093700,323056885,1805,1795,1805,1794,550
20241112,093600,322069375,1807,1796,1807,1794,5502
20241112,093500,312191865,1807,1802,1807,1802,4715
20241112,093400,303692765,1800,1800,1800,1800,1409
20241112,093300,301156565,1800,1798,1800,1794,2970
20241112,093200,295821918,1800,1800,1800,1798,779
20241112,093100,294419725,1809,1802,1809,1798,9091
20241112,093000,277993454,1800,1809,1809,1800,466
20241112,092900,277154591,1800,1801,1809,1800,2732
20241112,092800,272235344,1800,1808,1809,1800,553
20241112,092700,271235045,1809,1801,1809,1797,16710
20241112,092600,241176633,1813,1803,1813,1801,10153
20241112,092500,222887038,1803,1808,1813,1802,7973
20241112,092400,208498416,1810,1824,1825,1806,10646
20241112,092300,189247883,1825,1823,1825,1823,6627
20241112,092200,177155625,1823,1813,1825,1812,1517
20241112,092100,174401627,1813,1814,1827,1813,10735
20241112,092000,154928556,1821,1811,1821,1811,1918
20241112,091900,151453613,1811,1821,1821,1810,301
20241112,091800,150908081,1810,1818,1835,1810,2248
20241112,091700,146831066,1818,1820,1838,1818,3621
20241112,091600,140236436,1838,1838,1838,1838,150
20241112,091500,139960736,1839,1822,1839,1821,623
20241112,091400,138825723,1822,1837,1839,1822,4608
20241112,091300,130358351,1837,1821,1837,1821,888
20241112,091200,128732113,1825,1823,1837,1820,7847
20241112,091100,114443630,1820,1808,1820,1808,1601
20241112,091000,111534556,1819,1807,1819,1807,2472
20241112,090900,107067628,1820,1821,1824,1807,1785
20241112,090800,103817144,1806,1806,1822,1805,1014
20241112,090700,101985727,1806,1806,1806,1806,1259
20241112,090600,99711973,1806,1821,1822,1806,1145
20241112,090500,97627231,1806,1816,1822,1806,1218
20241112,090400,95414159,1816,1806,1819,1800,17740
20241112,090300,63381575,1815,1805,1823,1805,3638
20241112,090200,56800811,1805,1827,1827,1792,15602
20241112,090100,28671659,1824,1839,1839,1824,3748
20241112,090000,21806590,1845,1840,1845,1830,11851