stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241115,184600,14165490757,2120,2120,2120,2120,489996
20241115,184500,14165490757,2120,2120,2120,2120,0
20241115,184400,14165490757,2120,2120,2120,2120,0
20241115,184300,14165490757,2120,2120,2120,2120,0
20241115,184200,14165490757,2120,2120,2120,2120,0
20241115,184100,14165490757,2120,2120,2120,2120,0
20241115,184000,14165490757,2120,2120,2120,2120,0
20241115,183900,14165490757,2120,2120,2120,2120,0
20241115,183800,14165490757,2120,2120,2120,2120,0
20241115,183700,14165490757,2120,2120,2120,2120,0
20241115,183600,14165490757,2120,2120,2120,2120,0
20241115,183500,14165490757,2120,2120,2120,2120,0
20241115,183400,14165490757,2120,2120,2120,2120,0
20241115,183300,14165490757,2120,2120,2120,2120,0
20241115,183200,14165490757,2120,2120,2120,2120,0
20241115,183100,14165490757,2120,2120,2120,2120,0
20241115,183000,14165490757,2120,2120,2120,2120,0
20241115,182900,14165490757,2120,2120,2120,2120,0
20241115,182800,14165490757,2120,2120,2120,2120,0
20241115,182700,14165490757,2120,2120,2120,2120,0
20241115,182600,14165490757,2120,2120,2120,2120,0
20241115,182500,14165490757,2120,2120,2120,2120,0
20241115,182400,14165490757,2120,2120,2120,2120,0
20241115,182300,14165490757,2120,2120,2120,2120,0
20241115,182200,14165490757,2120,2120,2120,2120,0
20241115,182100,14165490757,2120,2120,2120,2120,0
20241115,182000,14165490757,2120,2120,2120,2120,0
20241115,181900,14165490757,2120,2120,2120,2120,0
20241115,181800,14165490757,2120,2120,2120,2120,0
20241115,181700,14165490757,2120,2120,2120,2120,0
20241115,181600,14165490757,2120,2120,2120,2120,489996
20241115,181500,14165490757,2120,2120,2120,2120,0
20241115,181400,14165490757,2120,2120,2120,2120,0
20241115,181300,14165490757,2120,2120,2120,2120,0
20241115,181200,14165490757,2120,2120,2120,2120,0
20241115,181100,14165490757,2120,2120,2120,2120,0
20241115,181000,14165490757,2120,2120,2120,2120,0
20241115,180900,14165490757,2120,2120,2120,2120,0
20241115,180800,14165490757,2120,2120,2120,2120,0
20241115,180700,14165490757,2120,2120,2120,2120,0
20241115,180600,14165490757,2120,2120,2120,2120,0
20241115,180500,14165490757,2120,2120,2120,2120,0
20241115,180400,14165490757,2120,2120,2120,2120,0
20241115,180300,14165490757,2120,2120,2120,2120,0
20241115,180200,14165490757,2120,2120,2120,2120,0
20241115,180100,14165490757,2120,2120,2120,2120,0
20241115,180000,14165490757,2120,2120,2120,2120,0
20241115,175900,14165490757,2120,2120,2120,2120,0
20241115,175800,14165490757,2120,2120,2120,2120,0
20241115,175700,14165490757,2120,2120,2120,2120,0
20241115,175600,14165490757,2120,2120,2120,2120,0
20241115,175500,14165490757,2120,2120,2120,2120,0
20241115,175400,14165490757,2120,2120,2120,2120,0
20241115,175300,14165490757,2120,2120,2120,2120,0
20241115,175200,14165490757,2120,2120,2120,2120,0
20241115,175100,14165490757,2120,2120,2120,2120,0
20241115,175000,14165490757,2120,2120,2120,2120,0
20241115,174900,14165490757,2120,2120,2120,2120,0
20241115,174800,14165490757,2120,2120,2120,2120,0
20241115,174700,14165490757,2120,2120,2120,2120,0
20241115,174600,14165490757,2120,2120,2120,2120,489996
20241115,174500,14165490757,2120,2120,2120,2120,0
20241115,174400,14165490757,2120,2120,2120,2120,0
20241115,174300,14165490757,2120,2120,2120,2120,0
20241115,174200,14165490757,2120,2120,2120,2120,0
20241115,174100,14165490757,2120,2120,2120,2120,0
20241115,174000,14165490757,2120,2120,2120,2120,0
20241115,173900,14165490757,2120,2120,2120,2120,0
20241115,173800,14165490757,2120,2120,2120,2120,0
20241115,173700,14165490757,2120,2120,2120,2120,0
20241115,173600,14165490757,2120,2120,2120,2120,0
20241115,173500,14165490757,2120,2120,2120,2120,0
20241115,173400,14165490757,2120,2120,2120,2120,0
20241115,173300,14165490757,2120,2120,2120,2120,0
20241115,173200,14165490757,2120,2120,2120,2120,0
20241115,173100,14165490757,2120,2120,2120,2120,0
20241115,173000,14165490757,2120,2120,2120,2120,0
20241115,172900,14165490757,2120,2120,2120,2120,0
20241115,172800,14165490757,2120,2120,2120,2120,0
20241115,172700,14165490757,2120,2120,2120,2120,0
20241115,172600,14165490757,2120,2120,2120,2120,0
20241115,172500,14165490757,2120,2120,2120,2120,0
20241115,172400,14165490757,2120,2120,2120,2120,0
20241115,172300,14165490757,2120,2120,2120,2120,0
20241115,172200,14165490757,2120,2120,2120,2120,0
20241115,172100,14165490757,2120,2120,2120,2120,0
20241115,172000,14165490757,2120,2120,2120,2120,0
20241115,171900,14165490757,2120,2120,2120,2120,0
20241115,171800,14165490757,2120,2120,2120,2120,0
20241115,171700,14165490757,2120,2120,2120,2120,0
20241115,171600,14165490757,2120,2120,2120,2120,489996
20241115,171500,14165490757,2120,2120,2120,2120,0
20241115,171400,14165490757,2120,2120,2120,2120,0
20241115,171300,14165490757,2120,2120,2120,2120,0
20241115,171200,14165490757,2120,2120,2120,2120,0
20241115,171100,14165490757,2120,2120,2120,2120,0
20241115,171000,14165490757,2120,2120,2120,2120,0
20241115,170900,14165490757,2120,2120,2120,2120,0
20241115,170800,14165490757,2120,2120,2120,2120,0
20241115,170700,14165490757,2120,2120,2120,2120,0
20241115,170600,14165490757,2120,2120,2120,2120,0
20241115,170500,14165490757,2120,2120,2120,2120,0
20241115,170400,14165490757,2120,2120,2120,2120,0
20241115,170300,14165490757,2120,2120,2120,2120,0
20241115,170200,14165490757,2120,2120,2120,2120,0
20241115,170100,14165490757,2120,2120,2120,2120,0
20241115,170000,14165490757,2120,2120,2120,2120,0
20241115,165900,14165490757,2120,2120,2120,2120,0
20241115,165800,14165490757,2120,2120,2120,2120,0
20241115,165700,14165490757,2120,2120,2120,2120,0
20241115,165600,14165490757,2120,2120,2120,2120,0
20241115,165500,14165490757,2120,2120,2120,2120,0
20241115,165400,14165490757,2120,2120,2120,2120,0
20241115,165300,14165490757,2120,2120,2120,2120,0
20241115,165200,14165490757,2120,2120,2120,2120,0
20241115,165100,14165490757,2120,2120,2120,2120,0
20241115,165000,14165490757,2120,2120,2120,2120,0
20241115,164900,14165490757,2120,2120,2120,2120,0
20241115,164800,14165490757,2120,2120,2120,2120,0
20241115,164700,14165490757,2120,2120,2120,2120,0
20241115,164600,14165490757,2120,2120,2120,2120,489996
20241115,164500,14165490757,2120,2120,2120,2120,0
20241115,164400,14165490757,2120,2120,2120,2120,0
20241115,164300,14165490757,2120,2120,2120,2120,0
20241115,164200,14165490757,2120,2120,2120,2120,0
20241115,164100,14165490757,2120,2120,2120,2120,0
20241115,164000,14165490757,2120,2120,2120,2120,0
20241115,163900,14165490757,2120,2120,2120,2120,0
20241115,163800,14165490757,2120,2120,2120,2120,0
20241115,163700,14165490757,2120,2120,2120,2120,0
20241115,163600,14165490757,2120,2120,2120,2120,0
20241115,163500,14165490757,2120,2120,2120,2120,0
20241115,163400,14165490757,2120,2120,2120,2120,0
20241115,163300,14165490757,2120,2120,2120,2120,0
20241115,163200,14165490757,2120,2120,2120,2120,0
20241115,163100,14165490757,2120,2120,2120,2120,0
20241115,163000,14165490757,2120,2120,2120,2120,0
20241115,162900,14165490757,2120,2120,2120,2120,0
20241115,162800,14165490757,2120,2120,2120,2120,0
20241115,162700,14165490757,2120,2120,2120,2120,0
20241115,162600,14165490757,2120,2120,2120,2120,0
20241115,162500,14165490757,2120,2120,2120,2120,0
20241115,162400,14165490757,2120,2120,2120,2120,0
20241115,162300,14165490757,2120,2120,2120,2120,0
20241115,162200,14165490757,2120,2120,2120,2120,0
20241115,162100,14165490757,2120,2120,2120,2120,0
20241115,162000,14165490757,2120,2120,2120,2120,0
20241115,161900,14165490757,2120,2120,2120,2120,0
20241115,161800,14165490757,2120,2120,2120,2120,0
20241115,161700,14165490757,2120,2120,2120,2120,0
20241115,161600,14165490757,2120,2120,2120,2120,489996
20241115,161500,14165490757,2120,2120,2120,2120,0
20241115,161400,14165490757,2120,2120,2120,2120,0
20241115,161300,14165490757,2120,2120,2120,2120,0
20241115,161200,14165490757,2120,2120,2120,2120,0
20241115,161100,14165490757,2120,2120,2120,2120,0
20241115,161000,14165490757,2120,2120,2120,2120,0
20241115,160900,14165490757,2120,2120,2120,2120,0
20241115,160800,14165490757,2120,2120,2120,2120,0
20241115,160700,14165490757,2120,2120,2120,2120,0
20241115,160600,14165490757,2120,2120,2120,2120,0
20241115,160500,14165490757,2120,2120,2120,2120,0
20241115,160400,14165490757,2120,2120,2120,2120,0
20241115,160300,14165490757,2120,2120,2120,2120,0
20241115,160200,14165490757,2120,2120,2120,2120,0
20241115,160100,14165490757,2120,2120,2120,2120,0
20241115,160000,14165490757,2120,2120,2120,2120,0
20241115,155900,14165490757,2120,2120,2120,2120,0
20241115,155800,14165490757,2120,2120,2120,2120,0
20241115,155700,14165490757,2120,2120,2120,2120,0
20241115,155600,14165490757,2120,2120,2120,2120,0
20241115,155500,14165490757,2120,2120,2120,2120,0
20241115,155400,14165490757,2120,2120,2120,2120,0
20241115,155300,14165490757,2120,2120,2120,2120,0
20241115,155200,14165490757,2120,2120,2120,2120,0
20241115,155100,14165490757,2120,2120,2120,2120,0
20241115,155000,14165490757,2120,2120,2120,2120,0
20241115,154900,14165490757,2120,2120,2120,2120,0
20241115,154800,14165490757,2120,2120,2120,2120,0
20241115,154700,14165490757,2120,2120,2120,2120,0
20241115,154600,14165490757,2120,2120,2120,2120,489996
20241115,154500,14165490757,2120,2120,2120,2120,0
20241115,154400,14165490757,2120,2120,2120,2120,0
20241115,154300,14165490757,2120,2120,2120,2120,0
20241115,154200,14165490757,2120,2120,2120,2120,0
20241115,154100,14165490757,2120,2120,2120,2120,0
20241115,154000,14165490757,2120,2120,2120,2120,0
20241115,153900,14165490757,2120,2120,2120,2120,0
20241115,153800,14165490757,2120,2120,2120,2120,0
20241115,153700,14165490757,2120,2120,2120,2120,0
20241115,153600,14165490757,2120,2120,2120,2120,0
20241115,153500,14165490757,2120,2120,2120,2120,0
20241115,153400,14165490757,2120,2120,2120,2120,0
20241115,153300,14165490757,2120,2120,2120,2120,0
20241115,153200,14165490757,2120,2120,2120,2120,489996
20241115,153100,13126699237,1999,1999,1999,1999,0
20241115,153000,13126699237,1999,1999,1999,1999,0
20241115,152900,13126699237,1999,1999,1999,1999,0
20241115,152800,13126699237,1999,1999,1999,1999,0
20241115,152700,13126699237,1999,1999,1999,1999,0
20241115,152600,13126699237,1999,1999,1999,1999,0
20241115,152500,13126699237,1999,1999,1999,1999,0
20241115,152400,13126699237,1999,1999,1999,1999,0
20241115,152300,13126699237,1999,1999,1999,1999,0
20241115,152200,13126699237,1999,1999,1999,1999,0
20241115,152100,13126699237,1999,1999,1999,1999,0
20241115,152000,13126699237,1999,1999,1999,1999,0
20241115,151900,13126699237,1999,1966,1999,1943,184173
20241115,151800,12764122109,1966,1968,1977,1910,202717
20241115,151700,12369262368,1971,1963,1979,1947,124603
20241115,151600,12124801038,1967,1991,1995,1963,146850
20241115,151500,11834209851,1984,2025,2030,1960,259435
20241115,151400,11317708316,2025,2065,2085,1997,230426
20241115,151300,10848056687,2065,2055,2085,2025,201175
20241115,151200,10434441737,2050,2100,2145,2050,384063
20241115,151100,9626260087,2095,2025,2100,2025,269838
20241115,151000,9068041972,2025,2055,2070,2000,192471
20241115,150900,8679066947,2055,2060,2120,2040,382278
20241115,150800,7882130307,2060,1987,2075,1983,365833
20241115,150700,7140592975,1990,2000,2090,1972,494671
20241115,150600,6146670385,2090,2090,2090,2090,0
20241115,150500,6146670385,2090,2080,2090,2075,25111
20241115,150400,6094227055,2080,1904,2090,1902,994177
20241115,150300,4132544673,1858,1858,1858,1858,0
20241115,150200,4132544673,1858,1822,1858,1815,210109
20241115,150100,3743788368,1829,1700,1845,1700,423123
20241115,150000,2987787345,1705,1632,1705,1632,33816
20241115,145900,2930715600,1631,1643,1645,1630,14847
20241115,145800,2906483228,1643,1644,1648,1635,13125
20241115,145700,2884968704,1639,1640,1653,1630,9535
20241115,145600,2869328432,1630,1648,1654,1630,71975
20241115,145500,2751452603,1648,1663,1663,1648,61047
20241115,145400,2650615061,1663,1673,1673,1661,19996
20241115,145300,2617292979,1673,1683,1695,1673,7602
20241115,145200,2604521357,1683,1699,1699,1655,23752
20241115,145100,2564701550,1700,1700,1705,1696,12499
20241115,145000,2543458874,1700,1695,1700,1692,1085
20241115,144900,2541618404,1702,1716,1717,1693,17448
20241115,144800,2511827376,1716,1702,1716,1702,22155
20241115,144700,2473979785,1700,1685,1703,1685,38188
20241115,144600,2409264183,1671,1689,1689,1656,18111
20241115,144500,2378972902,1692,1662,1705,1656,20935
20241115,144400,2343752866,1662,1664,1664,1651,65255
20241115,144300,2235675793,1666,1677,1677,1664,12082
20241115,144200,2215503934,1677,1677,1677,1677,20
20241115,144100,2215470394,1691,1671,1692,1671,1961
20241115,144000,2212179724,1677,1667,1677,1667,1857
20241115,143900,2209078580,1671,1665,1672,1662,5414
20241115,143800,2200049428,1665,1691,1691,1665,45544
20241115,143700,2123885182,1678,1692,1692,1678,7680
20241115,143600,2110984819,1681,1690,1693,1679,15894
20241115,143500,2084201850,1694,1689,1694,1688,5579
20241115,143400,2074770993,1688,1683,1689,1680,8468
20241115,143300,2060503863,1683,1694,1694,1683,1220
20241115,143200,2058442552,1694,1694,1694,1689,55
20241115,143100,2058349392,1684,1681,1694,1680,7379
20241115,143000,2045880339,1693,1692,1694,1680,4805
20241115,142900,2037776841,1692,1691,1692,1676,9305
20241115,142800,2022113105,1692,1710,1710,1680,12098
20241115,142700,2001669253,1695,1704,1714,1695,13625
20241115,142600,1978484566,1705,1707,1710,1690,25471
20241115,142500,1935154567,1714,1711,1715,1705,14514
20241115,142400,1910382882,1711,1720,1728,1711,5207
20241115,142300,1901449693,1720,1733,1736,1717,27810
20241115,142200,1853504173,1733,1744,1749,1733,17393
20241115,142100,1823263153,1744,1754,1754,1744,3454
20241115,142000,1817233853,1755,1750,1755,1750,766
20241115,141900,1815893348,1750,1750,1750,1750,15
20241115,141800,1815867098,1750,1755,1757,1750,2268
20241115,141700,1811886284,1755,1751,1755,1751,2693
20241115,141600,1807168069,1751,1757,1757,1751,2013
20241115,141500,1803643258,1758,1758,1758,1758,15
20241115,141400,1803616888,1758,1758,1758,1758,16
20241115,141300,1803588760,1758,1758,1758,1758,15
20241115,141200,1803562390,1758,1758,1758,1758,16
20241115,141100,1803534262,1758,1758,1758,1758,15
20241115,141000,1803507892,1758,1755,1758,1755,4538
20241115,140900,1795537784,1748,1749,1755,1748,1941
20241115,140800,1792142229,1748,1750,1750,1748,568
20241115,140700,1791149266,1750,1750,1750,1750,615
20241115,140600,1790073016,1749,1750,1750,1749,2213
20241115,140500,1786200445,1750,1750,1750,1750,298
20241115,140400,1785678945,1750,1750,1750,1750,308
20241115,140300,1785139945,1749,1750,1750,1749,1845
20241115,140200,1781911795,1750,1750,1750,1750,2000
20241115,140100,1778411795,1750,1756,1756,1750,1085
20241115,140000,1776512733,1756,1756,1756,1756,555
20241115,135900,1775538153,1756,1756,1756,1756,838
20241115,135800,1774066625,1760,1760,1760,1760,0
20241115,135700,1774066625,1760,1760,1760,1760,1
20241115,135600,1774064865,1749,1750,1750,1749,601
20241115,135500,1773013463,1750,1754,1754,1750,2924
20241115,135400,1767893122,1760,1760,1760,1760,0
20241115,135300,1767893122,1760,1760,1760,1760,700
20241115,135200,1766661122,1760,1760,1760,1760,0
20241115,135100,1766661122,1760,1760,1765,1760,5000
20241115,135000,1757846530,1750,1750,1750,1750,1686
20241115,134900,1754896030,1750,1750,1750,1750,0
20241115,134800,1754896030,1750,1750,1750,1750,0
20241115,134700,1754896030,1750,1753,1761,1750,12736
20241115,134600,1732546625,1755,1755,1755,1755,0
20241115,134500,1732546625,1755,1755,1755,1755,200
20241115,134400,1732195625,1755,1755,1755,1755,501
20241115,134300,1731316370,1755,1754,1755,1754,2300
20241115,134200,1727280443,1756,1756,1756,1756,0
20241115,134100,1727280443,1756,1756,1756,1756,8
20241115,134000,1727266395,1756,1748,1756,1748,6338
20241115,133900,1716183261,1744,1744,1744,1744,0
20241115,133800,1716183261,1744,1745,1745,1744,1036
20241115,133700,1714376300,1750,1746,1750,1745,7117
20241115,133600,1701942435,1750,1752,1752,1746,10387
20241115,133500,1683771359,1752,1752,1752,1752,210
20241115,133400,1683403439,1757,1752,1757,1751,2708
20241115,133300,1678660423,1752,1761,1761,1752,40235
20241115,133200,1607890587,1761,1761,1761,1760,2016
20241115,133100,1604340427,1760,1761,1762,1760,5588
20241115,133000,1594499567,1760,1761,1761,1760,5285
20241115,132900,1585197933,1760,1764,1764,1760,5110
20241115,132800,1576198740,1763,1763,1763,1763,0
20241115,132700,1576198740,1763,1763,1763,1763,99
20241115,132600,1576024203,1763,1764,1764,1763,958
20241115,132500,1574334294,1768,1768,1768,1768,1
20241115,132400,1574332526,1769,1769,1769,1769,500
20241115,132300,1573448026,1769,1768,1769,1768,3000
20241115,132200,1568141950,1769,1763,1769,1763,512
20241115,132100,1567239261,1763,1763,1763,1763,100
20241115,132000,1567062961,1765,1763,1765,1763,289
20241115,131900,1566553452,1765,1765,1765,1765,0
20241115,131800,1566553452,1765,1765,1765,1765,0
20241115,131700,1566553452,1765,1765,1765,1765,300
20241115,131600,1566023952,1765,1765,1765,1765,0
20241115,131500,1566023952,1765,1765,1765,1765,719
20241115,131400,1564754917,1765,1765,1765,1765,500
20241115,131300,1563872417,1765,1765,1765,1765,762
20241115,131200,1562527487,1765,1764,1765,1764,328
20241115,131100,1561948867,1765,1766,1766,1765,1315
20241115,131000,1559627879,1766,1766,1766,1766,1
20241115,130900,1559626113,1770,1770,1770,1770,1
20241115,130800,1559624343,1770,1770,1770,1770,0
20241115,130700,1559624343,1770,1770,1770,1770,0
20241115,130600,1559624343,1770,1770,1770,1770,1004
20241115,130500,1557847263,1765,1765,1765,1765,46
20241115,130400,1557766073,1770,1770,1770,1770,0
20241115,130300,1557766073,1770,1768,1770,1766,619
20241115,130200,1556672678,1766,1766,1770,1766,6799
20241115,130100,1544645644,1766,1766,1766,1766,120
20241115,130000,1544433724,1772,1772,1772,1772,75
20241115,125900,1544300824,1772,1772,1772,1772,0
20241115,125800,1544300824,1772,1772,1772,1772,413
20241115,125700,1543568988,1773,1773,1773,1773,600
20241115,125600,1542505188,1772,1772,1773,1772,3439
20241115,125500,1536408066,1772,1772,1772,1772,300
20241115,125400,1535876466,1772,1772,1772,1772,0
20241115,125300,1535876466,1772,1772,1772,1772,1310
20241115,125200,1533555146,1772,1771,1772,1771,8156
20241115,125100,1519104585,1767,1771,1771,1766,51
20241115,125000,1519014461,1766,1766,1766,1766,0
20241115,124900,1519014461,1766,1766,1766,1766,20
20241115,124800,1518979141,1767,1767,1767,1767,0
20241115,124700,1518979141,1767,1771,1771,1767,10553
20241115,124600,1500308134,1771,1768,1771,1768,6913
20241115,124500,1488067085,1765,1765,1765,1765,1640
20241115,124400,1485172485,1765,1765,1765,1765,0
20241115,124300,1485172485,1765,1767,1767,1765,567
20241115,124200,1484171350,1768,1768,1768,1768,19
20241115,124100,1484137758,1767,1767,1767,1767,10
20241115,124000,1484120088,1769,1769,1769,1769,81
20241115,123900,1483976799,1770,1770,1772,1770,3086
20241115,123800,1478513379,1770,1770,1770,1770,277
20241115,123700,1478023089,1770,1771,1771,1770,654
20241115,123600,1476865009,1771,1769,1771,1769,5854
20241115,123500,1466499521,1769,1768,1771,1768,7900
20241115,123400,1452520686,1767,1764,1767,1764,13048
20241115,123300,1429476083,1764,1762,1764,1762,15640
20241115,123200,1401915822,1762,1762,1762,1762,117
20241115,123100,1401709668,1762,1755,1762,1755,97
20241115,123000,1401538852,1762,1762,1762,1762,0
20241115,122900,1401538852,1762,1756,1762,1755,1256
20241115,122800,1399333479,1763,1763,1763,1763,0
20241115,122700,1399333479,1763,1763,1763,1763,170
20241115,122600,1399033769,1763,1763,1763,1763,0
20241115,122500,1399033769,1763,1762,1763,1762,1003
20241115,122400,1397265507,1762,1756,1762,1755,583
20241115,122300,1396241711,1762,1760,1762,1756,5049
20241115,122200,1387371533,1760,1760,1760,1760,36
20241115,122100,1387308173,1764,1764,1764,1764,0
20241115,122000,1387308173,1764,1764,1764,1764,1
20241115,121900,1387306409,1764,1765,1766,1764,862
20241115,121800,1385785196,1764,1764,1764,1764,234
20241115,121700,1385372420,1756,1756,1756,1756,1
20241115,121600,1385370664,1753,1761,1765,1753,11588
20241115,121500,1365020731,1761,1762,1762,1761,583
20241115,121400,1363993995,1762,1767,1767,1762,365
20241115,121300,1363349365,1767,1761,1767,1761,51
20241115,121200,1363259268,1760,1760,1760,1760,2
20241115,121100,1363255748,1760,1760,1760,1760,900
20241115,121000,1361671748,1760,1760,1760,1760,0
20241115,120900,1361671748,1760,1763,1763,1760,4085
20241115,120800,1354470280,1763,1770,1770,1763,472
20241115,120700,1353635848,1770,1770,1770,1770,1000
20241115,120600,1351865848,1771,1771,1771,1771,916
20241115,120500,1350243612,1771,1770,1771,1763,891
20241115,120400,1348668052,1770,1770,1770,1770,929
20241115,120300,1347023722,1763,1764,1764,1763,400
20241115,120200,1346318422,1763,1768,1770,1762,602
20241115,120100,1345257484,1765,1750,1765,1750,5799
20241115,120000,1335040181,1761,1761,1761,1761,0
20241115,115900,1335040181,1761,1761,1761,1761,50
20241115,115800,1334952131,1747,1771,1771,1745,30925
20241115,115700,1280960110,1771,1762,1771,1750,4886
20241115,115600,1272381333,1762,1775,1775,1760,1617
20241115,115500,1269532842,1775,1761,1777,1760,8759
20241115,115400,1254101496,1776,1760,1777,1760,521
20241115,115300,1253184199,1770,1755,1774,1755,1006
20241115,115200,1251409574,1770,1754,1770,1754,899
20241115,115100,1249826612,1751,1761,1761,1751,5000
20241115,115000,1241059810,1761,1761,1762,1761,970
20241115,114900,1239351586,1770,1770,1770,1770,0
20241115,114800,1239351586,1770,1770,1770,1764,3579
20241115,114700,1233038158,1770,1777,1778,1770,6356
20241115,114600,1221752323,1778,1772,1778,1772,3999
20241115,114500,1214656710,1772,1772,1772,1772,564
20241115,114400,1213657302,1772,1765,1772,1764,14063
20241115,114300,1188844666,1771,1756,1771,1756,9378
20241115,114200,1172272162,1755,1764,1764,1755,1945
20241115,114100,1168841200,1764,1767,1767,1764,2320
20241115,114000,1164748660,1767,1760,1767,1760,14857
20241115,113900,1138581533,1760,1766,1766,1760,3439
20241115,113800,1132525545,1766,1766,1766,1766,101
20241115,113700,1132347179,1766,1763,1766,1763,100
20241115,113600,1132170585,1767,1767,1767,1767,81
20241115,113500,1132027458,1766,1760,1767,1760,17729
20241115,113400,1100761316,1759,1753,1759,1753,3821
20241115,113300,1094049390,1753,1753,1753,1753,1
20241115,113200,1094047637,1746,1746,1746,1746,0
20241115,113100,1094047637,1746,1746,1746,1746,0
20241115,113000,1094047637,1746,1746,1746,1746,0
20241115,112900,1094047637,1746,1754,1754,1746,1490
20241115,112800,1091438177,1753,1753,1753,1753,6000
20241115,112700,1080920177,1756,1745,1756,1745,3596
20241115,112600,1074606629,1748,1748,1748,1748,0
20241115,112500,1074606629,1748,1748,1748,1748,0
20241115,112400,1074606629,1748,1744,1748,1744,80
20241115,112300,1074466793,1743,1743,1743,1743,0
20241115,112200,1074466793,1743,1743,1743,1743,0
20241115,112100,1074466793,1743,1742,1743,1742,625
20241115,112000,1073377918,1743,1744,1744,1742,2926
20241115,111900,1068278924,1743,1743,1743,1743,0
20241115,111800,1068278924,1743,1743,1743,1743,1
20241115,111700,1068277181,1748,1750,1750,1743,1416
20241115,111600,1065803535,1755,1753,1755,1753,454
20241115,111500,1065007625,1753,1753,1753,1753,0
20241115,111400,1065007625,1753,1753,1753,1753,56
20241115,111300,1064909457,1753,1753,1753,1753,57
20241115,111200,1064809536,1754,1753,1754,1753,111
20241115,111100,1064614884,1755,1755,1755,1755,755
20241115,111000,1063289859,1755,1755,1755,1755,58
20241115,110900,1063188069,1755,1755,1755,1755,0
20241115,110800,1063188069,1755,1755,1755,1755,1
20241115,110700,1063186314,1755,1755,1755,1755,2
20241115,110600,1063182804,1751,1751,1751,1751,0
20241115,110500,1063182804,1751,1755,1755,1751,111
20241115,110400,1062988013,1755,1755,1755,1755,0
20241115,110300,1062988013,1755,1755,1755,1755,3
20241115,110200,1062982748,1744,1755,1755,1744,77
20241115,110100,1062848449,1744,1744,1744,1744,2
20241115,110000,1062844961,1756,1756,1756,1756,5284
20241115,105900,1053566257,1756,1756,1756,1756,6
20241115,105800,1053555721,1742,1752,1755,1742,2302
20241115,105700,1049530616,1752,1752,1752,1752,23
20241115,105600,1049490320,1752,1752,1752,1752,31
20241115,105500,1049436008,1752,1750,1752,1745,1098
20241115,105400,1047517947,1752,1752,1752,1752,126
20241115,105300,1047297195,1750,1750,1750,1750,0
20241115,105200,1047297195,1750,1753,1753,1750,8607
20241115,105100,1032216620,1755,1754,1755,1754,231
20241115,105000,1031811315,1753,1753,1753,1753,1300
20241115,104900,1029532415,1755,1756,1759,1755,163
20241115,104800,1029246340,1759,1755,1759,1755,7
20241115,104700,1029234044,1755,1755,1755,1755,578
20241115,104600,1028219654,1756,1756,1760,1756,603
20241115,104500,1027160776,1756,1757,1757,1756,10
20241115,104400,1027143210,1757,1755,1757,1755,1054
20241115,104300,1025293432,1753,1753,1753,1753,350
20241115,104200,1024679882,1755,1752,1755,1752,406
20241115,104100,1023967817,1760,1759,1761,1757,5501
20241115,104000,1014286982,1759,1755,1759,1755,15
20241115,103900,1014260636,1752,1753,1753,1752,1100
20241115,103800,1012333111,1752,1761,1761,1752,2798
20241115,103700,1007421860,1760,1760,1770,1760,14565
20241115,103600,981703244,1762,1760,1763,1760,7038
20241115,103500,969303567,1761,1750,1763,1750,10301
20241115,103400,951172969,1752,1755,1755,1744,3869
20241115,103300,944417617,1755,1750,1755,1750,4489
20241115,103200,936548329,1750,1750,1750,1750,750
20241115,103100,935235829,1750,1750,1750,1750,0
20241115,103000,935235829,1750,1750,1750,1750,0
20241115,102900,935235829,1750,1750,1750,1750,0
20241115,102800,935235829,1750,1750,1750,1750,500
20241115,102700,934360829,1750,1741,1750,1740,2903
20241115,102600,929309598,1742,1743,1754,1742,5911
20241115,102500,919000819,1743,1733,1743,1733,4521
20241115,102400,911155045,1725,1730,1733,1724,995
20241115,102300,909435802,1730,1733,1733,1730,1218
20241115,102200,907325308,1733,1721,1733,1721,870
20241115,102100,905825930,1720,1733,1733,1720,3762
20241115,102000,899345939,1733,1740,1741,1725,32035
20241115,101900,844066139,1735,1730,1735,1730,3079
20241115,101800,838735844,1725,1735,1735,1725,8311
20241115,101700,824358003,1735,1744,1744,1735,2757
20241115,101600,819569159,1745,1745,1745,1745,2
20241115,101500,819565669,1745,1749,1749,1744,852
20241115,101400,818078774,1747,1746,1747,1746,1670
20241115,101300,815162949,1746,1748,1748,1746,8
20241115,101200,815148970,1748,1748,1752,1747,12869
20241115,101100,792641295,1747,1749,1749,1747,253
20241115,101000,792199051,1742,1749,1749,1742,2217
20241115,100900,788331001,1749,1749,1749,1745,507
20241115,100800,787446268,1749,1746,1749,1746,179
20241115,100700,787133728,1746,1750,1750,1746,842
20241115,100600,785663009,1750,1752,1753,1750,864
20241115,100500,784149568,1753,1760,1760,1753,7970
20241115,100400,770159555,1760,1761,1773,1760,13547
20241115,100300,746273599,1762,1767,1779,1758,52270
20241115,100200,653934508,1778,1754,1785,1754,35765
20241115,100100,590772175,1754,1753,1755,1750,7585
20241115,100000,577477141,1747,1751,1754,1747,2191
20241115,095900,573635762,1753,1740,1753,1739,4931
20241115,095800,565024382,1739,1745,1750,1735,1625
20241115,095700,562199764,1755,1756,1756,1755,730
20241115,095600,560917886,1756,1748,1756,1748,4118
20241115,095500,553700431,1749,1748,1753,1748,11965
20241115,095400,532769561,1748,1748,1749,1748,4702
20241115,095300,524547681,1748,1743,1748,1735,3866
20241115,095200,517799410,1736,1734,1741,1734,8202
20241115,095100,503549136,1723,1734,1735,1723,6533
20241115,095000,492214910,1722,1724,1724,1722,1301
20241115,094900,489972989,1736,1736,1736,1724,154
20241115,094800,489705659,1736,1725,1736,1724,1004
20241115,094700,487973729,1720,1732,1743,1719,6191
20241115,094600,477207096,1731,1726,1731,1717,5459
20241115,094500,467770112,1716,1721,1726,1716,856
20241115,094400,466295185,1723,1723,1723,1723,1
20241115,094300,466293462,1723,1725,1725,1723,300
20241115,094200,465776556,1723,1720,1723,1720,745
20241115,094100,464493463,1718,1718,1718,1718,700
20241115,094000,463290863,1718,1718,1718,1718,247
20241115,093900,462866517,1707,1711,1713,1707,1039
20241115,093800,461090716,1713,1713,1713,1713,0
20241115,093700,461090716,1713,1713,1713,1713,100
20241115,093600,460919416,1706,1706,1706,1706,1250
20241115,093500,458786916,1706,1710,1710,1706,16230
20241115,093400,431080886,1708,1708,1708,1708,0
20241115,093300,431080886,1708,1709,1709,1708,1425
20241115,093200,428646712,1708,1708,1721,1708,484
20241115,093100,427819962,1715,1715,1715,1715,2328
20241115,093000,423827442,1710,1721,1721,1708,26828
20241115,092900,377913157,1720,1720,1720,1720,138
20241115,092800,377675797,1721,1722,1722,1721,1344
20241115,092700,375362629,1722,1733,1733,1722,380
20241115,092600,374707268,1722,1734,1734,1722,1491
20241115,092500,372139754,1733,1734,1734,1722,2322
20241115,092400,368116827,1732,1731,1732,1731,2103
20241115,092300,364476068,1721,1720,1721,1720,1471
20241115,092200,361945448,1721,1732,1732,1721,2171
20241115,092100,358207276,1732,1731,1732,1731,300
20241115,092000,357687876,1732,1728,1732,1728,352
20241115,091900,357078416,1731,1719,1731,1719,8840
20241115,091800,341845616,1719,1719,1719,1719,1
20241115,091700,341843897,1716,1716,1716,1716,0
20241115,091600,341843897,1716,1707,1716,1706,236
20241115,091500,341440920,1722,1723,1723,1720,4471
20241115,091400,333738078,1723,1721,1726,1721,35566
20241115,091300,272456041,1724,1709,1724,1705,23125
20241115,091200,232766568,1709,1696,1709,1696,3119
20241115,091100,227466616,1697,1690,1697,1690,6954
20241115,091000,215688739,1692,1692,1694,1690,5426
20241115,090900,206514663,1680,1703,1703,1680,5921
20241115,090800,196518569,1695,1720,1720,1695,13602
20241115,090700,173321810,1720,1723,1727,1710,3278
20241115,090600,167682003,1706,1675,1720,1675,40361
20241115,090500,99547561,1675,1680,1685,1675,11430
20241115,090400,80359919,1680,1702,1702,1680,8333
20241115,090300,66323953,1692,1703,1704,1692,2386
20241115,090200,62274717,1704,1698,1704,1698,3150
20241115,090100,56923749,1695,1744,1744,1695,10122
20241115,090000,39732598,1710,1690,1759,1690,23407