stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241115,185800,25675982348,1634,1634,1634,1634,132247
20241115,185700,25675982348,1634,1634,1634,1634,0
20241115,185600,25675982348,1634,1634,1634,1634,0
20241115,185500,25675982348,1634,1634,1634,1634,0
20241115,185400,25675982348,1634,1634,1634,1634,0
20241115,185300,25675982348,1634,1634,1634,1634,0
20241115,185200,25675982348,1634,1634,1634,1634,0
20241115,185100,25675982348,1634,1634,1634,1634,0
20241115,185000,25675982348,1634,1634,1634,1634,0
20241115,184900,25675982348,1634,1634,1634,1634,0
20241115,184800,25675982348,1634,1634,1634,1634,0
20241115,184700,25675982348,1634,1634,1634,1634,0
20241115,184600,25675982348,1634,1634,1634,1634,0
20241115,184500,25675982348,1634,1634,1634,1634,0
20241115,184400,25675982348,1634,1634,1634,1634,0
20241115,184300,25675982348,1634,1634,1634,1634,0
20241115,184200,25675982348,1634,1634,1634,1634,0
20241115,184100,25675982348,1634,1634,1634,1634,0
20241115,184000,25675982348,1634,1634,1634,1634,0
20241115,183900,25675982348,1634,1634,1634,1634,0
20241115,183800,25675982348,1634,1634,1634,1634,0
20241115,183700,25675982348,1634,1634,1634,1634,0
20241115,183600,25675982348,1634,1634,1634,1634,0
20241115,183500,25675982348,1634,1634,1634,1634,0
20241115,183400,25675982348,1634,1634,1634,1634,0
20241115,183300,25675982348,1634,1634,1634,1634,0
20241115,183200,25675982348,1634,1634,1634,1634,0
20241115,183100,25675982348,1634,1634,1634,1634,0
20241115,183000,25675982348,1634,1634,1634,1634,0
20241115,182900,25675982348,1634,1634,1634,1634,0
20241115,182800,25675982348,1634,1634,1634,1634,132247
20241115,182700,25675982348,1634,1634,1634,1634,0
20241115,182600,25675982348,1634,1634,1634,1634,0
20241115,182500,25675982348,1634,1634,1634,1634,0
20241115,182400,25675982348,1634,1634,1634,1634,0
20241115,182300,25675982348,1634,1634,1634,1634,0
20241115,182200,25675982348,1634,1634,1634,1634,0
20241115,182100,25675982348,1634,1634,1634,1634,0
20241115,182000,25675982348,1634,1634,1634,1634,0
20241115,181900,25675982348,1634,1634,1634,1634,0
20241115,181800,25675982348,1634,1634,1634,1634,0
20241115,181700,25675982348,1634,1634,1634,1634,0
20241115,181600,25675982348,1634,1634,1634,1634,0
20241115,181500,25675982348,1634,1634,1634,1634,0
20241115,181400,25675982348,1634,1634,1634,1634,0
20241115,181300,25675982348,1634,1634,1634,1634,0
20241115,181200,25675982348,1634,1634,1634,1634,0
20241115,181100,25675982348,1634,1634,1634,1634,0
20241115,181000,25675982348,1634,1634,1634,1634,0
20241115,180900,25675982348,1634,1634,1634,1634,0
20241115,180800,25675982348,1634,1634,1634,1634,0
20241115,180700,25675982348,1634,1634,1634,1634,0
20241115,180600,25675982348,1634,1634,1634,1634,0
20241115,180500,25675982348,1634,1634,1634,1634,0
20241115,180400,25675982348,1634,1634,1634,1634,0
20241115,180300,25675982348,1634,1634,1634,1634,0
20241115,180200,25675982348,1634,1634,1634,1634,0
20241115,180100,25675982348,1634,1634,1634,1634,0
20241115,180000,25675982348,1634,1634,1634,1634,0
20241115,175900,25675982348,1634,1634,1634,1634,0
20241115,175800,25675982348,1634,1634,1634,1634,132247
20241115,175700,25675982348,1634,1634,1634,1634,0
20241115,175600,25675982348,1634,1634,1634,1634,0
20241115,175500,25675982348,1634,1634,1634,1634,0
20241115,175400,25675982348,1634,1634,1634,1634,0
20241115,175300,25675982348,1634,1634,1634,1634,0
20241115,175200,25675982348,1634,1634,1634,1634,0
20241115,175100,25675982348,1634,1634,1634,1634,0
20241115,175000,25675982348,1634,1634,1634,1634,0
20241115,174900,25675982348,1634,1634,1634,1634,0
20241115,174800,25675982348,1634,1634,1634,1634,0
20241115,174700,25675982348,1634,1634,1634,1634,0
20241115,174600,25675982348,1634,1634,1634,1634,0
20241115,174500,25675982348,1634,1634,1634,1634,0
20241115,174400,25675982348,1634,1634,1634,1634,0
20241115,174300,25675982348,1634,1634,1634,1634,0
20241115,174200,25675982348,1634,1634,1634,1634,0
20241115,174100,25675982348,1634,1634,1634,1634,0
20241115,174000,25675982348,1634,1634,1634,1634,0
20241115,173900,25675982348,1634,1634,1634,1634,0
20241115,173800,25675982348,1634,1634,1634,1634,0
20241115,173700,25675982348,1634,1634,1634,1634,0
20241115,173600,25675982348,1634,1634,1634,1634,0
20241115,173500,25675982348,1634,1634,1634,1634,0
20241115,173400,25675982348,1634,1634,1634,1634,0
20241115,173300,25675982348,1634,1634,1634,1634,0
20241115,173200,25675982348,1634,1634,1634,1634,0
20241115,173100,25675982348,1634,1634,1634,1634,0
20241115,173000,25675982348,1634,1634,1634,1634,0
20241115,172900,25675982348,1634,1634,1634,1634,0
20241115,172800,25675982348,1634,1634,1634,1634,132247
20241115,172700,25675982348,1634,1634,1634,1634,0
20241115,172600,25675982348,1634,1634,1634,1634,0
20241115,172500,25675982348,1634,1634,1634,1634,0
20241115,172400,25675982348,1634,1634,1634,1634,0
20241115,172300,25675982348,1634,1634,1634,1634,0
20241115,172200,25675982348,1634,1634,1634,1634,0
20241115,172100,25675982348,1634,1634,1634,1634,0
20241115,172000,25675982348,1634,1634,1634,1634,0
20241115,171900,25675982348,1634,1634,1634,1634,0
20241115,171800,25675982348,1634,1634,1634,1634,0
20241115,171700,25675982348,1634,1634,1634,1634,0
20241115,171600,25675982348,1634,1634,1634,1634,0
20241115,171500,25675982348,1634,1634,1634,1634,0
20241115,171400,25675982348,1634,1634,1634,1634,0
20241115,171300,25675982348,1634,1634,1634,1634,0
20241115,171200,25675982348,1634,1634,1634,1634,0
20241115,171100,25675982348,1634,1634,1634,1634,0
20241115,171000,25675982348,1634,1634,1634,1634,0
20241115,170900,25675982348,1634,1634,1634,1634,0
20241115,170800,25675982348,1634,1634,1634,1634,0
20241115,170700,25675982348,1634,1634,1634,1634,0
20241115,170600,25675982348,1634,1634,1634,1634,0
20241115,170500,25675982348,1634,1634,1634,1634,0
20241115,170400,25675982348,1634,1634,1634,1634,0
20241115,170300,25675982348,1634,1634,1634,1634,0
20241115,170200,25675982348,1634,1634,1634,1634,0
20241115,170100,25675982348,1634,1634,1634,1634,0
20241115,170000,25675982348,1634,1634,1634,1634,0
20241115,165900,25675982348,1634,1634,1634,1634,0
20241115,165800,25675982348,1634,1634,1634,1634,132247
20241115,165700,25675982348,1634,1634,1634,1634,0
20241115,165600,25675982348,1634,1634,1634,1634,0
20241115,165500,25675982348,1634,1634,1634,1634,0
20241115,165400,25675982348,1634,1634,1634,1634,0
20241115,165300,25675982348,1634,1634,1634,1634,0
20241115,165200,25675982348,1634,1634,1634,1634,0
20241115,165100,25675982348,1634,1634,1634,1634,0
20241115,165000,25675982348,1634,1634,1634,1634,0
20241115,164900,25675982348,1634,1634,1634,1634,0
20241115,164800,25675982348,1634,1634,1634,1634,0
20241115,164700,25675982348,1634,1634,1634,1634,0
20241115,164600,25675982348,1634,1634,1634,1634,0
20241115,164500,25675982348,1634,1634,1634,1634,0
20241115,164400,25675982348,1634,1634,1634,1634,0
20241115,164300,25675982348,1634,1634,1634,1634,0
20241115,164200,25675982348,1634,1634,1634,1634,0
20241115,164100,25675982348,1634,1634,1634,1634,0
20241115,164000,25675982348,1634,1634,1634,1634,0
20241115,163900,25675982348,1634,1634,1634,1634,0
20241115,163800,25675982348,1634,1634,1634,1634,0
20241115,163700,25675982348,1634,1634,1634,1634,0
20241115,163600,25675982348,1634,1634,1634,1634,0
20241115,163500,25675982348,1634,1634,1634,1634,0
20241115,163400,25675982348,1634,1634,1634,1634,0
20241115,163300,25675982348,1634,1634,1634,1634,0
20241115,163200,25675982348,1634,1634,1634,1634,0
20241115,163100,25675982348,1634,1634,1634,1634,0
20241115,163000,25675982348,1634,1634,1634,1634,0
20241115,162900,25675982348,1634,1634,1634,1634,0
20241115,162800,25675982348,1634,1634,1634,1634,132247
20241115,162700,25675982348,1634,1634,1634,1634,0
20241115,162600,25675982348,1634,1634,1634,1634,0
20241115,162500,25675982348,1634,1634,1634,1634,0
20241115,162400,25675982348,1634,1634,1634,1634,0
20241115,162300,25675982348,1634,1634,1634,1634,0
20241115,162200,25675982348,1634,1634,1634,1634,0
20241115,162100,25675982348,1634,1634,1634,1634,0
20241115,162000,25675982348,1634,1634,1634,1634,0
20241115,161900,25675982348,1634,1634,1634,1634,0
20241115,161800,25675982348,1634,1634,1634,1634,0
20241115,161700,25675982348,1634,1634,1634,1634,0
20241115,161600,25675982348,1634,1634,1634,1634,0
20241115,161500,25675982348,1634,1634,1634,1634,0
20241115,161400,25675982348,1634,1634,1634,1634,0
20241115,161300,25675982348,1634,1634,1634,1634,0
20241115,161200,25675982348,1634,1634,1634,1634,0
20241115,161100,25675982348,1634,1634,1634,1634,0
20241115,161000,25675982348,1634,1634,1634,1634,0
20241115,160900,25675982348,1634,1634,1634,1634,0
20241115,160800,25675982348,1634,1634,1634,1634,0
20241115,160700,25675982348,1634,1634,1634,1634,0
20241115,160600,25675982348,1634,1634,1634,1634,0
20241115,160500,25675982348,1634,1634,1634,1634,0
20241115,160400,25675982348,1634,1634,1634,1634,0
20241115,160300,25675982348,1634,1634,1634,1634,0
20241115,160200,25675982348,1634,1634,1634,1634,0
20241115,160100,25675982348,1634,1634,1634,1634,0
20241115,160000,25675982348,1634,1634,1634,1634,0
20241115,155900,25675982348,1634,1634,1634,1634,0
20241115,155800,25675982348,1634,1634,1634,1634,132247
20241115,155700,25675982348,1634,1634,1634,1634,0
20241115,155600,25675982348,1634,1634,1634,1634,0
20241115,155500,25675982348,1634,1634,1634,1634,0
20241115,155400,25675982348,1634,1634,1634,1634,0
20241115,155300,25675982348,1634,1634,1634,1634,0
20241115,155200,25675982348,1634,1634,1634,1634,0
20241115,155100,25675982348,1634,1634,1634,1634,0
20241115,155000,25675982348,1634,1634,1634,1634,0
20241115,154900,25675982348,1634,1634,1634,1634,0
20241115,154800,25675982348,1634,1634,1634,1634,0
20241115,154700,25675982348,1634,1634,1634,1634,0
20241115,154600,25675982348,1634,1634,1634,1634,0
20241115,154500,25675982348,1634,1634,1634,1634,0
20241115,154400,25675982348,1634,1634,1634,1634,0
20241115,154300,25675982348,1634,1634,1634,1634,0
20241115,154200,25675982348,1634,1634,1634,1634,0
20241115,154100,25675982348,1634,1634,1634,1634,0
20241115,154000,25675982348,1634,1634,1634,1634,0
20241115,153900,25675982348,1634,1634,1634,1634,0
20241115,153800,25675982348,1634,1634,1634,1634,0
20241115,153700,25675982348,1634,1634,1634,1634,0
20241115,153600,25675982348,1634,1634,1634,1634,0
20241115,153500,25675982348,1634,1634,1634,1634,0
20241115,153400,25675982348,1634,1634,1634,1634,0
20241115,153300,25675982348,1634,1634,1634,1634,0
20241115,153200,25675982348,1634,1634,1634,1634,0
20241115,153100,25675982348,1634,1634,1634,1634,0
20241115,153000,25675982348,1634,1634,1634,1634,132247
20241115,152900,25459890750,1634,1634,1634,1634,0
20241115,152800,25459890750,1634,1634,1634,1634,0
20241115,152700,25459890750,1634,1634,1634,1634,0
20241115,152600,25459890750,1634,1634,1634,1634,0
20241115,152500,25459890750,1634,1634,1634,1634,0
20241115,152400,25459890750,1634,1634,1634,1634,0
20241115,152300,25459890750,1634,1634,1634,1634,0
20241115,152200,25459890750,1634,1634,1634,1634,0
20241115,152100,25459890750,1634,1634,1634,1634,0
20241115,152000,25459890750,1634,1634,1634,1634,0
20241115,151900,25459890750,1634,1640,1647,1620,63351
20241115,151800,25356702486,1644,1668,1668,1620,85834
20241115,151700,25215567073,1671,1665,1672,1660,25748
20241115,151600,25172600792,1660,1674,1674,1644,78637
20241115,151500,25041758776,1661,1620,1700,1615,105083
20241115,151400,24867523513,1631,1619,1631,1611,76671
20241115,151300,24743396447,1610,1577,1619,1575,55277
20241115,151200,24655337412,1575,1565,1577,1561,51528
20241115,151100,24574483208,1563,1572,1575,1562,67978
20241115,151000,24468029248,1567,1562,1576,1560,104868
20241115,150900,24303873435,1561,1576,1583,1560,87143
20241115,150800,24167201873,1567,1627,1632,1566,165386
20241115,150700,23904002240,1629,1620,1632,1611,46653
20241115,150600,23828531902,1618,1614,1641,1610,93005
20241115,150500,23677701946,1620,1632,1647,1601,166503
20241115,150400,23408205330,1647,1668,1669,1610,287683
20241115,150300,22939279972,1681,1700,1700,1650,128289
20241115,150200,22721882562,1778,1778,1778,1778,0
20241115,150100,22721882562,1778,1810,1810,1778,33845
20241115,150000,22661213692,1810,1810,1815,1805,21310
20241115,145900,22622634596,1810,1811,1811,1809,1933
20241115,145800,22619136634,1811,1807,1812,1802,21185
20241115,145700,22580900881,1807,1806,1814,1803,12357
20241115,145600,22558582458,1803,1813,1815,1803,14245
20241115,145500,22532818424,1814,1808,1815,1801,61661
20241115,145400,22421402761,1814,1814,1815,1808,6003
20241115,145300,22410531623,1817,1819,1819,1806,13581
20241115,145200,22385915697,1819,1791,1838,1791,64103
20241115,145100,22269251403,1792,1800,1800,1790,36503
20241115,145000,22203792065,1800,1798,1821,1794,31906
20241115,144900,22146249343,1795,1808,1815,1795,72461
20241115,144800,22015642774,1808,1805,1829,1804,20863
20241115,144700,21977841653,1804,1847,1847,1803,45965
20241115,144600,21894231561,1847,1855,1859,1847,8127
20241115,144500,21879165711,1855,1858,1860,1851,20282
20241115,144400,21841511664,1858,1852,1859,1852,12325
20241115,144300,21818617984,1852,1858,1859,1851,17340
20241115,144200,21786461362,1856,1840,1860,1840,26751
20241115,144100,21736894511,1840,1825,1841,1825,22200
20241115,144000,21696259651,1825,1831,1832,1825,18126
20241115,143900,21663137490,1830,1842,1843,1830,32123
20241115,143800,21604120219,1843,1845,1845,1841,3643
20241115,143700,21597411203,1848,1855,1856,1844,28339
20241115,143600,21545012785,1856,1841,1856,1839,11344
20241115,143500,21524047444,1841,1837,1845,1836,5937
20241115,143400,21513122297,1838,1838,1850,1838,12327
20241115,143300,21490437152,1838,1850,1851,1833,16990
20241115,143200,21459146418,1850,1838,1859,1834,21995
20241115,143100,21418693956,1839,1844,1844,1837,16861
20241115,143000,21387659491,1844,1866,1866,1833,49091
20241115,142900,21296961903,1865,1875,1884,1865,27101
20241115,142800,21246205903,1886,1895,1900,1870,98985
20241115,142700,21059111367,1898,1851,1898,1827,114486
20241115,142600,20846555168,1850,1842,1858,1842,23341
20241115,142500,20803317012,1844,1827,1844,1827,43488
20241115,142400,20723466818,1824,1850,1850,1802,84569
20241115,142300,20569844842,1850,1859,1861,1850,32075
20241115,142200,20510384913,1861,1861,1864,1856,20430
20241115,142100,20472362319,1860,1864,1868,1858,26793
20241115,142000,20422500092,1863,1860,1868,1857,11669
20241115,141900,20400745758,1862,1869,1870,1859,32389
20241115,141800,20340385290,1869,1866,1870,1857,20586
20241115,141700,20302055808,1865,1873,1878,1865,21945
20241115,141600,20260974036,1877,1884,1886,1869,32924
20241115,141500,20199103840,1885,1865,1885,1859,16305
20241115,141400,20168551695,1865,1882,1884,1856,44695
20241115,141300,20084865728,1882,1859,1895,1859,84225
20241115,141200,19926785170,1858,1864,1864,1853,66514
20241115,141100,19803198818,1864,1862,1872,1859,33852
20241115,141000,19740094119,1859,1884,1885,1858,85525
20241115,140900,19580398420,1884,1887,1887,1884,86958
20241115,140800,19416401301,1887,1895,1898,1886,37659
20241115,140700,19345245391,1894,1896,1900,1885,41486
20241115,140600,19266762889,1896,1894,1904,1888,25136
20241115,140500,19219119503,1902,1889,1914,1880,77729
20241115,140400,19072120579,1889,1903,1915,1889,38428
20241115,140300,18999335592,1906,1886,1922,1882,94218
20241115,140200,18819735913,1884,1886,1888,1878,69473
20241115,140100,18688989713,1883,1905,1909,1883,114862
20241115,140000,18471229112,1905,1921,1921,1892,76063
20241115,135900,18326537226,1920,1926,1930,1913,94065
20241115,135800,18145836947,1926,1950,1954,1926,91976
20241115,135700,17967030206,1950,1945,1965,1945,98844
20241115,135600,17773956280,1945,1969,1978,1938,94731
20241115,135500,17588704417,1972,1957,1980,1951,142016
20241115,135400,17309660915,1957,1944,1995,1939,300181
20241115,135300,16718250064,1944,1931,1956,1927,208095
20241115,135200,16312800036,1927,1894,1969,1888,259127
20241115,135100,15810049661,1887,1889,1897,1882,27818
20241115,135000,15757457813,1882,1913,1913,1876,145976
20241115,134900,15480233359,1912,1899,1947,1898,147197
20241115,134800,15198743492,1898,1865,1947,1861,257817
20241115,134700,14710914992,1863,1839,1869,1832,97536
20241115,134600,14530425030,1840,1818,1841,1816,160549
20241115,134500,14237548546,1818,1870,1893,1806,263655
20241115,134400,13747592347,1868,1862,1882,1858,214408
20241115,134300,13347288248,1864,1918,1928,1863,298459
20241115,134200,12783106772,1918,1975,1975,1903,375815
20241115,134100,12057253590,1972,2005,2005,1971,169108
20241115,134000,11721834348,2000,1975,2015,1973,209194
20241115,133900,11304020856,1975,2020,2025,1974,361073
20241115,133800,10581294814,2020,1975,2040,1953,602533
20241115,133700,9381484992,1979,1979,1979,1979,0
20241115,133600,9381484992,1979,1970,1979,1968,30958
20241115,133500,9320452422,1970,1917,1970,1903,388601
20241115,133400,8565593293,1914,1894,1950,1894,350269
20241115,133300,7893324340,1895,1869,1918,1867,296406
20241115,133200,7329758488,1868,1851,1875,1851,99129
20241115,133100,7144932903,1855,1858,1860,1847,78206
20241115,133000,6999845044,1856,1849,1865,1837,135702
20241115,132900,6748891466,1845,1792,1860,1791,118340
20241115,132800,6531421175,1793,1835,1836,1768,116664
20241115,132700,6321486257,1836,1860,1863,1821,132536
20241115,132600,6077287525,1860,1860,1872,1852,155432
20241115,132500,5787978743,1852,1855,1900,1817,422577
20241115,132400,5003131860,1858,1800,1859,1784,315976
20241115,132300,4427428892,1768,1768,1768,1768,0
20241115,132200,4427428892,1768,1710,1769,1710,107547
20241115,132100,4240427245,1705,1693,1710,1690,28396
20241115,132000,4192046400,1693,1697,1697,1693,1141
20241115,131900,4190114279,1700,1705,1705,1695,5741
20241115,131800,4180371066,1705,1701,1705,1698,948
20241115,131700,4178759597,1700,1700,1705,1698,5790
20241115,131600,4168916373,1698,1699,1700,1698,2245
20241115,131500,4165101847,1699,1699,1705,1699,2151
20241115,131400,4161446947,1699,1705,1705,1699,2469
20241115,131300,4157246041,1705,1707,1707,1705,1530
20241115,131200,4154635835,1708,1711,1711,1705,1850
20241115,131100,4151477584,1712,1695,1712,1695,6926
20241115,131000,4139716313,1695,1695,1695,1693,3459
20241115,130900,4133860214,1687,1696,1696,1687,8217
20241115,130800,4119968058,1694,1698,1699,1694,3442
20241115,130700,4114130081,1700,1700,1701,1699,3381
20241115,130600,4108381986,1701,1702,1705,1700,2704
20241115,130500,4103784518,1705,1705,1705,1703,2101
20241115,130400,4100202315,1705,1706,1710,1705,3768
20241115,130300,4093776278,1710,1710,1712,1706,4338
20241115,130200,4086364118,1709,1701,1710,1701,3770
20241115,130100,4079934822,1701,1705,1705,1701,455
20241115,130000,4079159503,1706,1702,1706,1700,2959
20241115,125900,4074122873,1706,1702,1707,1702,1120
20241115,125800,4072212209,1704,1702,1704,1696,826
20241115,125700,4070810691,1700,1696,1700,1696,10597
20241115,125600,4052822443,1697,1697,1697,1696,142
20241115,125500,4052581569,1697,1696,1697,1696,1547
20241115,125400,4049957795,1696,1696,1696,1690,9231
20241115,125300,4034310628,1696,1695,1696,1694,2646
20241115,125200,4029825092,1695,1695,1695,1695,2268
20241115,125100,4025980832,1696,1691,1696,1690,1350
20241115,125000,4023697692,1697,1695,1698,1690,92
20241115,124900,4023542159,1699,1699,1699,1689,655
20241115,124800,4022435784,1689,1699,1700,1689,672
20241115,124700,4021299614,1699,1699,1699,1688,2878
20241115,124600,4016437832,1697,1701,1702,1697,863
20241115,124500,4014970681,1703,1690,1703,1690,1055
20241115,124400,4013178647,1688,1686,1703,1686,2548
20241115,124300,4008879642,1703,1706,1710,1683,7340
20241115,124200,3996415732,1710,1711,1714,1707,18453
20241115,124100,3964841475,1714,1715,1716,1713,10324
20241115,124000,3947143497,1715,1710,1716,1710,13978
20241115,123900,3923199414,1708,1694,1708,1694,12577
20241115,123800,3901804030,1691,1692,1694,1691,4247
20241115,123700,3894617232,1690,1689,1690,1689,661
20241115,123600,3893500652,1690,1690,1690,1685,1463
20241115,123500,3891028216,1685,1685,1688,1685,9374
20241115,123400,3875229355,1685,1686,1686,1683,606
20241115,123300,3874209352,1686,1687,1688,1682,3190
20241115,123200,3868841751,1687,1690,1690,1687,2549
20241115,123100,3864536775,1689,1684,1689,1679,6265
20241115,123000,3853987490,1686,1679,1686,1679,5826
20241115,122900,3844177372,1678,1679,1679,1678,2000
20241115,122800,3840820518,1678,1678,1681,1678,2351
20241115,122700,3836873129,1679,1674,1679,1674,880
20241115,122600,3835397664,1674,1673,1674,1673,280
20241115,122500,3834929194,1673,1674,1674,1673,264
20241115,122400,3834487461,1674,1673,1674,1672,1289
20241115,122300,3832330323,1674,1674,1674,1673,636
20241115,122200,3831265697,1674,1674,1674,1672,1311
20241115,122100,3829072614,1673,1674,1674,1673,549
20241115,122000,3828154134,1674,1675,1680,1674,3011
20241115,121900,3823112820,1674,1674,1674,1674,0
20241115,121800,3823112820,1674,1676,1676,1674,5742
20241115,121700,3813497790,1675,1676,1685,1674,8317
20241115,121600,3799537421,1676,1677,1677,1672,3816
20241115,121500,3793149160,1678,1683,1683,1678,23
20241115,121400,3793110460,1684,1673,1684,1673,2836
20241115,121300,3788346163,1682,1682,1682,1674,1006
20241115,121200,3786659685,1682,1680,1682,1680,3096
20241115,121100,3781452451,1682,1677,1682,1677,5343
20241115,121000,3772468026,1674,1670,1674,1670,243
20241115,120900,3772061336,1668,1672,1672,1668,1610
20241115,120800,3769373578,1674,1674,1674,1674,857
20241115,120700,3767938960,1674,1674,1675,1674,9557
20241115,120600,3751939520,1674,1674,1674,1668,2052
20241115,120500,3748509969,1674,1670,1674,1666,6969
20241115,120400,3736855500,1670,1666,1670,1666,3485
20241115,120300,3731041175,1666,1666,1666,1665,156
20241115,120200,3730781283,1672,1670,1673,1670,1743
20241115,120100,3727867502,1665,1666,1671,1665,827
20241115,120000,3726489392,1666,1666,1666,1666,19
20241115,115900,3726457738,1671,1671,1671,1671,8926
20241115,115800,3711542392,1671,1670,1671,1670,4801
20241115,115700,3703520921,1671,1669,1671,1664,8411
20241115,115600,3689492200,1669,1668,1670,1668,557
20241115,115500,3688562527,1668,1669,1672,1668,4315
20241115,115400,3681364260,1674,1674,1674,1674,165
20241115,115300,3681088050,1668,1667,1668,1667,687
20241115,115200,3679942739,1668,1673,1673,1668,14921
20241115,115100,3655017866,1674,1674,1674,1673,1302
20241115,115000,3652838731,1675,1678,1678,1675,1237
20241115,114900,3650766033,1674,1680,1680,1674,1942
20241115,114800,3647513001,1683,1679,1683,1675,407
20241115,114700,3646830681,1684,1682,1684,1679,5214
20241115,114600,3638055515,1677,1673,1680,1673,2806
20241115,114500,3633345067,1673,1675,1675,1672,1829
20241115,114400,3630283982,1678,1678,1678,1675,1725
20241115,114300,3627393887,1675,1676,1679,1675,1095
20241115,114200,3625559460,1676,1676,1680,1675,2325
20241115,114100,3621662906,1675,1680,1685,1675,3582
20241115,114000,3615648201,1679,1679,1685,1679,2582
20241115,113900,3611308892,1675,1669,1685,1669,6291
20241115,113800,3600775927,1669,1657,1669,1657,6410
20241115,113700,3590078621,1657,1668,1668,1650,5035
20241115,113600,3581731405,1664,1666,1669,1664,3481
20241115,113500,3575935705,1666,1663,1670,1663,842
20241115,113400,3574532529,1665,1663,1667,1663,2274
20241115,113300,3570745232,1663,1656,1663,1655,1327
20241115,113200,3568541713,1655,1655,1663,1655,1063
20241115,113100,3566781964,1655,1651,1655,1650,699
20241115,113000,3565628443,1656,1649,1656,1649,564
20241115,112900,3564697999,1649,1650,1650,1649,753
20241115,112800,3563455551,1649,1657,1657,1649,7688
20241115,112700,3550751040,1656,1656,1656,1656,134
20241115,112600,3550529136,1656,1660,1660,1656,4745
20241115,112500,3542665790,1657,1660,1668,1657,3732
20241115,112400,3536473517,1660,1670,1672,1660,9236
20241115,112300,3521085221,1672,1673,1673,1670,1206
20241115,112200,3519069483,1672,1663,1672,1663,5103
20241115,112100,3510563650,1663,1662,1666,1659,3955
20241115,112000,3503993347,1662,1675,1678,1662,7382
20241115,111900,3491655655,1680,1671,1680,1670,5876
20241115,111800,3481818100,1674,1698,1698,1641,24065
20241115,111700,3441318663,1702,1704,1705,1694,2365
20241115,111600,3437293902,1695,1695,1706,1694,6626
20241115,111500,3426030899,1700,1715,1716,1698,9625
20241115,111400,3409627918,1718,1690,1718,1690,5112
20241115,111300,3400948342,1694,1680,1694,1680,3751
20241115,111200,3394627868,1680,1708,1710,1680,16789
20241115,111100,3366178174,1708,1701,1723,1696,32461
20241115,111000,3310746132,1696,1690,1701,1684,28399
20241115,110900,3262658089,1684,1670,1697,1670,21947
20241115,110800,3225708546,1677,1660,1677,1660,4556
20241115,110700,3218097276,1660,1662,1671,1659,11730
20241115,110600,3198531940,1659,1647,1661,1641,12559
20241115,110500,3177744274,1641,1645,1647,1640,1948
20241115,110400,3174538725,1645,1636,1645,1635,3921
20241115,110300,3168114835,1634,1639,1648,1634,4117
20241115,110200,3161380689,1640,1639,1643,1639,2347
20241115,110100,3157526488,1635,1642,1642,1634,12268
20241115,110000,3137467581,1636,1643,1645,1630,10697
20241115,105900,3120006378,1643,1628,1645,1628,9317
20241115,105800,3104774982,1628,1629,1629,1627,4360
20241115,105700,3097678022,1629,1634,1634,1629,3288
20241115,105600,3092315955,1634,1634,1634,1631,1572
20241115,105500,3089749680,1629,1645,1645,1629,22969
20241115,105400,3052188467,1645,1650,1650,1645,10157
20241115,105300,3035438773,1650,1656,1656,1650,3549
20241115,105200,3029574651,1657,1656,1657,1656,1337
20241115,105100,3027360330,1656,1655,1656,1654,786
20241115,105000,3026059425,1655,1651,1656,1651,2175
20241115,104900,3022465622,1651,1649,1651,1649,290
20241115,104800,3021987022,1649,1649,1655,1648,13420
20241115,104700,2999837250,1648,1658,1658,1643,2588
20241115,104600,2995572614,1650,1648,1650,1648,11427
20241115,104500,2976718953,1648,1650,1658,1648,10232
20241115,104400,2959833918,1650,1643,1653,1643,4244
20241115,104300,2952843576,1643,1654,1654,1643,3680
20241115,104200,2946779667,1654,1658,1658,1654,954
20241115,104100,2945198434,1658,1660,1660,1658,3839
20241115,104000,2938828948,1659,1668,1670,1658,8224
20241115,103900,2925139977,1667,1651,1668,1650,7363
20241115,103800,2912900764,1650,1647,1650,1643,5859
20241115,103700,2903249475,1646,1638,1646,1635,4250
20241115,103600,2896273289,1634,1632,1638,1631,356
20241115,103500,2895692459,1631,1638,1638,1631,4842
20241115,103400,2887774335,1645,1645,1647,1638,5928
20241115,103300,2878031416,1645,1646,1647,1640,28586
20241115,103200,2830991457,1647,1643,1648,1643,6689
20241115,103100,2819978317,1646,1640,1646,1638,6413
20241115,103000,2809457732,1640,1639,1640,1635,1292
20241115,102900,2807340459,1639,1628,1639,1617,3602
20241115,102800,2801473693,1639,1634,1640,1625,9009
20241115,102700,2786746811,1634,1625,1634,1623,9248
20241115,102600,2771686074,1627,1627,1627,1625,6266
20241115,102500,2761495170,1625,1626,1627,1625,3810
20241115,102400,2755301652,1626,1625,1626,1624,7133
20241115,102300,2743711565,1625,1619,1625,1619,4846
20241115,102200,2735841662,1624,1621,1624,1616,916
20241115,102100,2734359848,1616,1626,1626,1616,5057
20241115,102000,2726176903,1627,1615,1628,1613,2843
20241115,101900,2721585427,1622,1629,1629,1613,3657
20241115,101800,2715661361,1629,1623,1629,1619,5892
20241115,101700,2706119286,1628,1625,1629,1622,2212
20241115,101600,2702524580,1629,1630,1630,1625,1216
20241115,101500,2700543265,1630,1618,1631,1618,18223
20241115,101400,2670966075,1619,1619,1620,1618,7311
20241115,101300,2659136403,1619,1617,1619,1613,5725
20241115,101200,2649888120,1620,1625,1625,1620,6919
20241115,101100,2638676547,1621,1622,1625,1620,6424
20241115,101000,2628258731,1622,1622,1625,1620,2491
20241115,100900,2624220139,1625,1620,1625,1620,1062
20241115,100800,2622496518,1625,1630,1630,1619,14742
20241115,100700,2598559780,1631,1632,1632,1630,5497
20241115,100600,2589597858,1631,1630,1631,1625,1572
20241115,100500,2587040144,1626,1624,1626,1624,2393
20241115,100400,2583150065,1624,1617,1630,1617,8672
20241115,100300,2569070467,1620,1625,1625,1618,5348
20241115,100200,2560392302,1625,1629,1634,1624,16717
20241115,100100,2533198891,1630,1620,1637,1620,24529
20241115,100000,2493256689,1620,1611,1625,1607,10199
20241115,095900,2476759094,1621,1610,1621,1607,9316
20241115,095800,2461717285,1614,1620,1620,1605,11950
20241115,095700,2442440721,1627,1628,1629,1619,2787
20241115,095600,2437910934,1629,1613,1629,1610,10834
20241115,095500,2420351742,1620,1625,1625,1601,10192
20241115,095400,2403899052,1625,1623,1632,1620,6961
20241115,095300,2392585379,1632,1628,1640,1627,11954
20241115,095200,2373111625,1628,1616,1630,1614,16008
20241115,095100,2347179294,1615,1609,1615,1604,9209
20241115,095000,2332352176,1610,1599,1610,1595,11149
20241115,094900,2314517625,1599,1599,1599,1593,3528
20241115,094800,2308891749,1600,1605,1605,1600,17646
20241115,094700,2280627860,1605,1610,1610,1605,2597
20241115,094600,2276459576,1605,1608,1610,1605,3106
20241115,094500,2271472904,1610,1612,1612,1601,7059
20241115,094400,2260159456,1614,1609,1616,1602,12961
20241115,094300,2239331330,1611,1605,1612,1605,3236
20241115,094200,2234131336,1606,1615,1616,1602,19811
20241115,094100,2202184465,1615,1587,1616,1587,19855
20241115,094000,2170373511,1587,1586,1594,1586,4946
20241115,093900,2162508484,1585,1581,1587,1575,28013
20241115,093800,2118320342,1581,1573,1583,1572,20038
20241115,093700,2086702992,1573,1579,1580,1573,15413
20241115,093600,2062403019,1580,1580,1583,1573,18887
20241115,093500,2032577764,1580,1586,1587,1579,17357
20241115,093400,2005125359,1586,1592,1592,1585,15616
20241115,093300,1980326117,1592,1605,1605,1592,21475
20241115,093200,1945979678,1606,1609,1609,1606,8253
20241115,093100,1932719998,1616,1610,1619,1608,9290
20241115,093000,1917766811,1610,1621,1624,1610,8457
20241115,092900,1904127907,1623,1614,1624,1613,9646
20241115,092800,1888563596,1614,1624,1625,1612,13807
20241115,092700,1866226760,1624,1637,1638,1624,23637
20241115,092600,1827668196,1638,1633,1643,1633,6860
20241115,092500,1816418599,1631,1646,1646,1631,27748
20241115,092400,1770970262,1641,1638,1648,1632,13384
20241115,092300,1748978531,1638,1640,1646,1629,23394
20241115,092200,1710634636,1640,1624,1646,1618,22848
20241115,092100,1673372919,1615,1630,1630,1613,9959
20241115,092000,1657262045,1630,1601,1639,1600,35495
20241115,091900,1600077651,1600,1603,1603,1599,11695
20241115,091800,1581359445,1603,1609,1609,1602,7022
20241115,091700,1570077581,1607,1599,1639,1587,36951
20241115,091600,1510925233,1598,1612,1612,1598,30069
20241115,091500,1462761715,1613,1606,1615,1604,6790
20241115,091400,1451843327,1606,1606,1610,1600,31018
20241115,091300,1402095803,1607,1623,1640,1606,55538
20241115,091200,1312337601,1623,1607,1632,1606,22573
20241115,091100,1275931595,1608,1616,1619,1607,22014
20241115,091000,1240471213,1610,1644,1650,1609,62230
20241115,090900,1139151335,1643,1614,1658,1610,56416
20241115,090800,1047342183,1610,1664,1664,1608,47395
20241115,090700,970359741,1652,1641,1683,1639,65477
20241115,090600,861509927,1638,1638,1643,1622,46856
20241115,090500,785055088,1643,1627,1659,1611,52897
20241115,090400,698352927,1627,1609,1676,1609,139658
20241115,090300,471849737,1555,1555,1555,1555,0
20241115,090200,471849737,1555,1555,1555,1555,0
20241115,090100,471849737,1555,1664,1698,1555,145970
20241115,090000,230585660,1664,1724,1724,1635,134742