stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241104,190800,4460315623,1230,1230,1230,1230,101379
20241104,190700,4460315623,1230,1230,1230,1230,0
20241104,190600,4460315623,1230,1230,1230,1230,0
20241104,190500,4460315623,1230,1230,1230,1230,0
20241104,190400,4460315623,1230,1230,1230,1230,0
20241104,190300,4460315623,1230,1230,1230,1230,0
20241104,190200,4460315623,1230,1230,1230,1230,0
20241104,190100,4460315623,1230,1230,1230,1230,0
20241104,190000,4460315623,1230,1230,1230,1230,0
20241104,185900,4460315623,1230,1230,1230,1230,0
20241104,185800,4460315623,1230,1230,1230,1230,0
20241104,185700,4460315623,1230,1230,1230,1230,0
20241104,185600,4460315623,1230,1230,1230,1230,0
20241104,185500,4460315623,1230,1230,1230,1230,0
20241104,185400,4460315623,1230,1230,1230,1230,0
20241104,185300,4460315623,1230,1230,1230,1230,0
20241104,185200,4460315623,1230,1230,1230,1230,0
20241104,185100,4460315623,1230,1230,1230,1230,0
20241104,185000,4460315623,1230,1230,1230,1230,0
20241104,184900,4460315623,1230,1230,1230,1230,0
20241104,184800,4460315623,1230,1230,1230,1230,0
20241104,184700,4460315623,1230,1230,1230,1230,0
20241104,184600,4460315623,1230,1230,1230,1230,0
20241104,184500,4460315623,1230,1230,1230,1230,0
20241104,184400,4460315623,1230,1230,1230,1230,0
20241104,184300,4460315623,1230,1230,1230,1230,0
20241104,184200,4460315623,1230,1230,1230,1230,0
20241104,184100,4460315623,1230,1230,1230,1230,0
20241104,184000,4460315623,1230,1230,1230,1230,0
20241104,183900,4460315623,1230,1230,1230,1230,0
20241104,183800,4460315623,1230,1230,1230,1230,101379
20241104,183700,4460315623,1230,1230,1230,1230,0
20241104,183600,4460315623,1230,1230,1230,1230,0
20241104,183500,4460315623,1230,1230,1230,1230,0
20241104,183400,4460315623,1230,1230,1230,1230,0
20241104,183300,4460315623,1230,1230,1230,1230,0
20241104,183200,4460315623,1230,1230,1230,1230,0
20241104,183100,4460315623,1230,1230,1230,1230,0
20241104,183000,4460315623,1230,1230,1230,1230,0
20241104,182900,4460315623,1230,1230,1230,1230,0
20241104,182800,4460315623,1230,1230,1230,1230,0
20241104,182700,4460315623,1230,1230,1230,1230,0
20241104,182600,4460315623,1230,1230,1230,1230,0
20241104,182500,4460315623,1230,1230,1230,1230,0
20241104,182400,4460315623,1230,1230,1230,1230,0
20241104,182300,4460315623,1230,1230,1230,1230,0
20241104,182200,4460315623,1230,1230,1230,1230,0
20241104,182100,4460315623,1230,1230,1230,1230,0
20241104,182000,4460315623,1230,1230,1230,1230,0
20241104,181900,4460315623,1230,1230,1230,1230,0
20241104,181800,4460315623,1230,1230,1230,1230,0
20241104,181700,4460315623,1230,1230,1230,1230,0
20241104,181600,4460315623,1230,1230,1230,1230,0
20241104,181500,4460315623,1230,1230,1230,1230,0
20241104,181400,4460315623,1230,1230,1230,1230,0
20241104,181300,4460315623,1230,1230,1230,1230,0
20241104,181200,4460315623,1230,1230,1230,1230,0
20241104,181100,4460315623,1230,1230,1230,1230,0
20241104,181000,4460315623,1230,1230,1230,1230,0
20241104,180900,4460315623,1230,1230,1230,1230,0
20241104,180800,4460315623,1230,1230,1230,1230,101379
20241104,180700,4460315623,1230,1230,1230,1230,0
20241104,180600,4460315623,1230,1230,1230,1230,0
20241104,180500,4460315623,1230,1230,1230,1230,0
20241104,180400,4460315623,1230,1230,1230,1230,0
20241104,180300,4460315623,1230,1230,1230,1230,0
20241104,180200,4460315623,1230,1230,1230,1230,0
20241104,180100,4460315623,1230,1230,1230,1230,0
20241104,180000,4460315623,1230,1230,1230,1230,0
20241104,175900,4460315623,1230,1230,1230,1230,0
20241104,175800,4460315623,1230,1230,1230,1230,0
20241104,175700,4460315623,1230,1230,1230,1230,0
20241104,175600,4460315623,1230,1230,1230,1230,0
20241104,175500,4460315623,1230,1230,1230,1230,0
20241104,175400,4460315623,1230,1230,1230,1230,0
20241104,175300,4460315623,1230,1230,1230,1230,0
20241104,175200,4460315623,1230,1230,1230,1230,0
20241104,175100,4460315623,1230,1230,1230,1230,0
20241104,175000,4460315623,1230,1230,1230,1230,0
20241104,174900,4460315623,1230,1230,1230,1230,0
20241104,174800,4460315623,1230,1230,1230,1230,0
20241104,174700,4460315623,1230,1230,1230,1230,0
20241104,174600,4460315623,1230,1230,1230,1230,0
20241104,174500,4460315623,1230,1230,1230,1230,0
20241104,174400,4460315623,1230,1230,1230,1230,0
20241104,174300,4460315623,1230,1230,1230,1230,0
20241104,174200,4460315623,1230,1230,1230,1230,0
20241104,174100,4460315623,1230,1230,1230,1230,0
20241104,174000,4460315623,1230,1230,1230,1230,0
20241104,173900,4460315623,1230,1230,1230,1230,0
20241104,173800,4460315623,1230,1230,1230,1230,101379
20241104,173700,4460315623,1230,1230,1230,1230,0
20241104,173600,4460315623,1230,1230,1230,1230,0
20241104,173500,4460315623,1230,1230,1230,1230,0
20241104,173400,4460315623,1230,1230,1230,1230,0
20241104,173300,4460315623,1230,1230,1230,1230,0
20241104,173200,4460315623,1230,1230,1230,1230,0
20241104,173100,4460315623,1230,1230,1230,1230,0
20241104,173000,4460315623,1230,1230,1230,1230,0
20241104,172900,4460315623,1230,1230,1230,1230,0
20241104,172800,4460315623,1230,1230,1230,1230,0
20241104,172700,4460315623,1230,1230,1230,1230,0
20241104,172600,4460315623,1230,1230,1230,1230,0
20241104,172500,4460315623,1230,1230,1230,1230,0
20241104,172400,4460315623,1230,1230,1230,1230,0
20241104,172300,4460315623,1230,1230,1230,1230,0
20241104,172200,4460315623,1230,1230,1230,1230,0
20241104,172100,4460315623,1230,1230,1230,1230,0
20241104,172000,4460315623,1230,1230,1230,1230,0
20241104,171900,4460315623,1230,1230,1230,1230,0
20241104,171800,4460315623,1230,1230,1230,1230,0
20241104,171700,4460315623,1230,1230,1230,1230,0
20241104,171600,4460315623,1230,1230,1230,1230,0
20241104,171500,4460315623,1230,1230,1230,1230,0
20241104,171400,4460315623,1230,1230,1230,1230,0
20241104,171300,4460315623,1230,1230,1230,1230,0
20241104,171200,4460315623,1230,1230,1230,1230,0
20241104,171100,4460315623,1230,1230,1230,1230,0
20241104,171000,4460315623,1230,1230,1230,1230,0
20241104,170900,4460315623,1230,1230,1230,1230,0
20241104,170800,4460315623,1230,1230,1230,1230,101379
20241104,170700,4460315623,1230,1230,1230,1230,0
20241104,170600,4460315623,1230,1230,1230,1230,0
20241104,170500,4460315623,1230,1230,1230,1230,0
20241104,170400,4460315623,1230,1230,1230,1230,0
20241104,170300,4460315623,1230,1230,1230,1230,0
20241104,170200,4460315623,1230,1230,1230,1230,0
20241104,170100,4460315623,1230,1230,1230,1230,0
20241104,170000,4460315623,1230,1230,1230,1230,0
20241104,165900,4460315623,1230,1230,1230,1230,0
20241104,165800,4460315623,1230,1230,1230,1230,0
20241104,165700,4460315623,1230,1230,1230,1230,0
20241104,165600,4460315623,1230,1230,1230,1230,0
20241104,165500,4460315623,1230,1230,1230,1230,0
20241104,165400,4460315623,1230,1230,1230,1230,0
20241104,165300,4460315623,1230,1230,1230,1230,0
20241104,165200,4460315623,1230,1230,1230,1230,0
20241104,165100,4460315623,1230,1230,1230,1230,0
20241104,165000,4460315623,1230,1230,1230,1230,0
20241104,164900,4460315623,1230,1230,1230,1230,0
20241104,164800,4460315623,1230,1230,1230,1230,0
20241104,164700,4460315623,1230,1230,1230,1230,0
20241104,164600,4460315623,1230,1230,1230,1230,0
20241104,164500,4460315623,1230,1230,1230,1230,0
20241104,164400,4460315623,1230,1230,1230,1230,0
20241104,164300,4460315623,1230,1230,1230,1230,0
20241104,164200,4460315623,1230,1230,1230,1230,0
20241104,164100,4460315623,1230,1230,1230,1230,0
20241104,164000,4460315623,1230,1230,1230,1230,0
20241104,163900,4460315623,1230,1230,1230,1230,0
20241104,163800,4460315623,1230,1230,1230,1230,101379
20241104,163700,4460315623,1230,1230,1230,1230,0
20241104,163600,4460315623,1230,1230,1230,1230,0
20241104,163500,4460315623,1230,1230,1230,1230,0
20241104,163400,4460315623,1230,1230,1230,1230,0
20241104,163300,4460315623,1230,1230,1230,1230,0
20241104,163200,4460315623,1230,1230,1230,1230,0
20241104,163100,4460315623,1230,1230,1230,1230,0
20241104,163000,4460315623,1230,1230,1230,1230,0
20241104,162900,4460315623,1230,1230,1230,1230,0
20241104,162800,4460315623,1230,1230,1230,1230,0
20241104,162700,4460315623,1230,1230,1230,1230,0
20241104,162600,4460315623,1230,1230,1230,1230,0
20241104,162500,4460315623,1230,1230,1230,1230,0
20241104,162400,4460315623,1230,1230,1230,1230,0
20241104,162300,4460315623,1230,1230,1230,1230,0
20241104,162200,4460315623,1230,1230,1230,1230,0
20241104,162100,4460315623,1230,1230,1230,1230,0
20241104,162000,4460315623,1230,1230,1230,1230,0
20241104,161900,4460315623,1230,1230,1230,1230,0
20241104,161800,4460315623,1230,1230,1230,1230,0
20241104,161700,4460315623,1230,1230,1230,1230,0
20241104,161600,4460315623,1230,1230,1230,1230,0
20241104,161500,4460315623,1230,1230,1230,1230,0
20241104,161400,4460315623,1230,1230,1230,1230,0
20241104,161300,4460315623,1230,1230,1230,1230,0
20241104,161200,4460315623,1230,1230,1230,1230,0
20241104,161100,4460315623,1230,1230,1230,1230,0
20241104,161000,4460315623,1230,1230,1230,1230,0
20241104,160900,4460315623,1230,1230,1230,1230,0
20241104,160800,4460315623,1230,1230,1230,1230,101379
20241104,160700,4460315623,1230,1230,1230,1230,0
20241104,160600,4460315623,1230,1230,1230,1230,0
20241104,160500,4460315623,1230,1230,1230,1230,0
20241104,160400,4460315623,1230,1230,1230,1230,0
20241104,160300,4460315623,1230,1230,1230,1230,0
20241104,160200,4460315623,1230,1230,1230,1230,0
20241104,160100,4460315623,1230,1230,1230,1230,0
20241104,160000,4460315623,1230,1230,1230,1230,0
20241104,155900,4460315623,1230,1230,1230,1230,0
20241104,155800,4460315623,1230,1230,1230,1230,0
20241104,155700,4460315623,1230,1230,1230,1230,0
20241104,155600,4460315623,1230,1230,1230,1230,0
20241104,155500,4460315623,1230,1230,1230,1230,0
20241104,155400,4460315623,1230,1230,1230,1230,0
20241104,155300,4460315623,1230,1230,1230,1230,0
20241104,155200,4460315623,1230,1230,1230,1230,0
20241104,155100,4460315623,1230,1230,1230,1230,0
20241104,155000,4460315623,1230,1230,1230,1230,0
20241104,154900,4460315623,1230,1230,1230,1230,0
20241104,154800,4460315623,1230,1230,1230,1230,0
20241104,154700,4460315623,1230,1230,1230,1230,0
20241104,154600,4460315623,1230,1230,1230,1230,0
20241104,154500,4460315623,1230,1230,1230,1230,0
20241104,154400,4460315623,1230,1230,1230,1230,0
20241104,154300,4460315623,1230,1230,1230,1230,0
20241104,154200,4460315623,1230,1230,1230,1230,0
20241104,154100,4460315623,1230,1230,1230,1230,0
20241104,154000,4460315623,1230,1230,1230,1230,0
20241104,153900,4460315623,1230,1230,1230,1230,0
20241104,153800,4460315623,1230,1230,1230,1230,101379
20241104,153700,4460315623,1230,1230,1230,1230,0
20241104,153600,4460315623,1230,1230,1230,1230,0
20241104,153500,4460315623,1230,1230,1230,1230,0
20241104,153400,4460315623,1230,1230,1230,1230,0
20241104,153300,4460315623,1230,1230,1230,1230,0
20241104,153200,4460315623,1230,1230,1230,1230,0
20241104,153100,4460315623,1230,1230,1230,1230,0
20241104,153000,4460315623,1230,1230,1230,1230,101379
20241104,152900,4335619453,1250,1250,1250,1250,0
20241104,152800,4335619453,1250,1250,1250,1250,0
20241104,152700,4335619453,1250,1250,1250,1250,0
20241104,152600,4335619453,1250,1250,1250,1250,0
20241104,152500,4335619453,1250,1250,1250,1250,0
20241104,152400,4335619453,1250,1250,1250,1250,0
20241104,152300,4335619453,1250,1250,1250,1250,0
20241104,152200,4335619453,1250,1250,1250,1250,0
20241104,152100,4335619453,1250,1250,1250,1250,0
20241104,152000,4335619453,1250,1250,1250,1250,0
20241104,151900,4335619453,1250,1239,1250,1239,14984
20241104,151800,4317002867,1239,1240,1241,1236,7259
20241104,151700,4308018181,1240,1241,1244,1240,4117
20241104,151600,4302908484,1245,1244,1245,1236,8459
20241104,151500,4292413583,1243,1243,1243,1241,4306
20241104,151400,4287063625,1243,1244,1245,1243,3443
20241104,151300,4282782263,1245,1246,1246,1241,4068
20241104,151200,4277733095,1243,1238,1243,1237,14605
20241104,151100,4259618375,1238,1242,1243,1238,14345
20241104,151000,4241833911,1242,1244,1244,1242,5179
20241104,150900,4235400981,1242,1242,1242,1242,2114
20241104,150800,4232775393,1246,1245,1246,1245,4468
20241104,150700,4227210848,1245,1245,1245,1245,571
20241104,150600,4226499953,1241,1245,1245,1240,1017
20241104,150500,4225236240,1240,1246,1246,1240,14918
20241104,150400,4206717085,1249,1246,1249,1245,402
20241104,150300,4206215591,1249,1244,1249,1244,556
20241104,150200,4205523628,1243,1247,1247,1243,6892
20241104,150100,4196937480,1249,1250,1250,1247,1317
20241104,150000,4195294671,1251,1251,1251,1251,303
20241104,145900,4194915618,1251,1248,1251,1248,702
20241104,145800,4194039516,1245,1245,1245,1245,85
20241104,145700,4193933691,1245,1255,1255,1238,25627
20241104,145600,4162112297,1255,1250,1255,1250,3820
20241104,145500,4157336382,1250,1256,1256,1250,2729
20241104,145400,4153918884,1257,1257,1257,1257,1008
20241104,145300,4152651828,1247,1241,1268,1241,19109
20241104,145200,4128614386,1239,1245,1263,1239,30994
20241104,145100,4089980278,1245,1245,1247,1243,3762
20241104,145000,4085298206,1243,1243,1243,1243,279
20241104,144900,4084951409,1242,1244,1244,1242,1556
20241104,144800,4083017483,1248,1248,1248,1248,10
20241104,144700,4083005003,1248,1248,1249,1243,4099
20241104,144600,4077901862,1248,1249,1249,1241,8964
20241104,144500,4066762001,1246,1246,1250,1245,779
20241104,144400,4065790030,1246,1252,1254,1245,1496
20241104,144300,4063923103,1251,1250,1251,1245,7102
20241104,144200,4055055975,1250,1251,1256,1247,23142
20241104,144100,4026159881,1251,1255,1255,1251,5087
20241104,144000,4019792296,1257,1251,1257,1251,2103
20241104,143900,4017161016,1251,1257,1257,1250,11369
20241104,143800,4002904224,1258,1268,1268,1256,6257
20241104,143700,3995041452,1260,1264,1264,1256,16454
20241104,143600,3974333957,1264,1279,1279,1264,5956
20241104,143500,3966755461,1278,1280,1285,1264,51426
20241104,143400,3901223139,1280,1253,1280,1253,54351
20241104,143300,3832482157,1254,1252,1254,1250,8763
20241104,143200,3821501061,1252,1252,1252,1252,79
20241104,143100,3821402153,1252,1249,1252,1249,5853
20241104,143000,3814079084,1249,1249,1249,1249,917
20241104,142900,3812933751,1250,1249,1250,1249,2864
20241104,142800,3809356595,1249,1249,1249,1249,199
20241104,142700,3809108044,1249,1249,1249,1249,5494
20241104,142600,3802246038,1249,1249,1249,1249,3000
20241104,142500,3798499038,1249,1250,1250,1249,513
20241104,142400,3797857800,1250,1251,1251,1250,1525
20241104,142300,3795950544,1250,1251,1255,1250,2727
20241104,142200,3792528824,1250,1253,1254,1250,1945
20241104,142100,3790090695,1250,1249,1250,1249,1579
20241104,142000,3788116996,1249,1245,1249,1245,1632
20241104,141900,3786081156,1246,1246,1246,1246,99
20241104,141800,3785957802,1245,1245,1245,1245,0
20241104,141700,3785957802,1245,1249,1249,1245,10
20241104,141600,3785945316,1249,1249,1249,1249,1000
20241104,141500,3784696316,1244,1249,1249,1244,373
20241104,141400,3784232299,1243,1243,1243,1243,0
20241104,141300,3784232299,1243,1243,1243,1243,1
20241104,141200,3784231056,1242,1242,1242,1242,0
20241104,141100,3784231056,1242,1242,1242,1242,1
20241104,141000,3784229814,1249,1249,1249,1249,1642
20241104,140900,3782178956,1249,1244,1250,1244,15912
20241104,140800,3762315960,1244,1244,1244,1244,1500
20241104,140700,3760449960,1244,1244,1244,1244,10
20241104,140600,3760437520,1245,1244,1245,1244,548
20241104,140500,3759755475,1249,1249,1249,1249,0
20241104,140400,3759755475,1249,1233,1249,1230,7352
20241104,140300,3750652245,1233,1236,1236,1233,2982
20241104,140200,3746971935,1237,1237,1237,1236,578
20241104,140100,3746256972,1238,1238,1238,1238,1
20241104,140000,3746255734,1238,1244,1244,1237,797
20241104,135900,3745269158,1237,1245,1245,1237,370
20241104,135800,3744811276,1247,1247,1247,1247,101
20241104,135700,3744685329,1248,1241,1248,1236,11195
20241104,135600,3730799100,1241,1241,1241,1241,467
20241104,135500,3730219553,1241,1241,1241,1241,675
20241104,135400,3729381878,1242,1242,1242,1242,1879
20241104,135300,3727048160,1242,1248,1248,1242,2
20241104,135200,3727045670,1242,1242,1242,1242,885
20241104,135100,3725946500,1242,1242,1242,1242,13035
20241104,135000,3709757030,1242,1249,1249,1242,239
20241104,134900,3709460185,1242,1243,1243,1242,1322
20241104,134800,3707817193,1243,1243,1243,1243,60
20241104,134700,3707742613,1243,1243,1243,1243,0
20241104,134600,3707742613,1243,1243,1243,1243,180
20241104,134500,3707518873,1243,1243,1243,1243,1475
20241104,134400,3705685448,1249,1242,1250,1242,408
20241104,134300,3705178697,1250,1248,1250,1242,17525
20241104,134200,3683351233,1248,1252,1252,1248,6099
20241104,134100,3675739423,1254,1254,1254,1254,5
20241104,134000,3675733153,1254,1250,1254,1250,2
20241104,133900,3675730649,1254,1254,1254,1254,5
20241104,133800,3675724379,1255,1254,1255,1254,660
20241104,133700,3674896127,1253,1253,1253,1253,5003
20241104,133600,3668627368,1253,1251,1253,1248,5315
20241104,133500,3661993829,1252,1251,1252,1251,1008
20241104,133400,3660732318,1248,1248,1248,1248,182
20241104,133300,3660505182,1248,1252,1252,1248,1593
20241104,133200,3658514746,1248,1249,1249,1248,7164
20241104,133100,3649574049,1250,1249,1253,1249,103
20241104,133000,3649445387,1249,1249,1249,1249,29
20241104,132900,3649409166,1250,1254,1254,1250,2204
20241104,132800,3646654132,1255,1250,1255,1250,379
20241104,132700,3646179567,1250,1253,1255,1250,1800
20241104,132600,3643923330,1253,1251,1253,1248,8189
20241104,132500,3633687357,1253,1251,1253,1251,1298
20241104,132400,3632063521,1253,1253,1253,1253,56
20241104,132300,3631993353,1253,1251,1253,1251,3102
20241104,132200,3628110833,1251,1251,1251,1251,231
20241104,132100,3627821852,1250,1249,1250,1249,2190
20241104,132000,3625085642,1251,1248,1251,1248,4579
20241104,131900,3619369337,1248,1249,1249,1248,3132
20241104,131800,3615460399,1249,1248,1249,1248,80
20241104,131700,3615360529,1249,1248,1249,1248,3503
20241104,131600,3610986019,1248,1249,1249,1248,1194
20241104,131500,3609494816,1249,1249,1249,1249,670
20241104,131400,3608657986,1250,1250,1250,1250,3
20241104,131300,3608654236,1250,1253,1253,1250,2992
20241104,131200,3604911506,1253,1248,1253,1248,576
20241104,131100,3604191158,1253,1249,1253,1249,1510
20241104,131000,3602305128,1249,1253,1253,1249,1469
20241104,130900,3600470243,1254,1251,1254,1250,1703
20241104,130800,3598338607,1250,1250,1254,1249,3353
20241104,130700,3594147370,1250,1253,1254,1250,2944
20241104,130600,3590460791,1255,1255,1255,1255,250
20241104,130500,3590147041,1256,1256,1256,1256,1
20241104,130400,3590145785,1255,1256,1256,1255,2801
20241104,130300,3586629106,1256,1256,1256,1256,131
20241104,130200,3586464570,1256,1256,1256,1256,1
20241104,130100,3586463314,1257,1257,1257,1257,8
20241104,130000,3586453258,1257,1256,1257,1256,801
20241104,125900,3585446410,1257,1250,1257,1250,501
20241104,125800,3584820153,1251,1251,1256,1251,1097
20241104,125700,3583447356,1257,1257,1257,1257,0
20241104,125600,3583447356,1257,1254,1257,1254,478
20241104,125500,3582847229,1250,1250,1250,1250,0
20241104,125400,3582847229,1250,1255,1255,1250,1459
20241104,125300,3581018479,1256,1255,1256,1254,3456
20241104,125200,3576684598,1254,1259,1259,1254,3127
20241104,125100,3572761044,1254,1259,1260,1254,3388
20241104,125000,3568504473,1261,1260,1263,1260,2921
20241104,124900,3564821706,1259,1254,1259,1254,1638
20241104,124800,3562763536,1254,1250,1254,1250,1027
20241104,124700,3561478169,1250,1250,1250,1250,76
20241104,124600,3561383169,1251,1251,1251,1251,258
20241104,124500,3561060411,1251,1250,1251,1250,713
20241104,124400,3560168948,1251,1251,1251,1251,1
20241104,124300,3560167697,1245,1245,1245,1245,0
20241104,124200,3560167697,1245,1247,1247,1245,1847
20241104,124100,3557867003,1246,1250,1250,1246,8672
20241104,124000,3547042847,1248,1254,1254,1248,4366
20241104,123900,3541592953,1254,1254,1254,1254,0
20241104,123800,3541592953,1254,1255,1255,1248,4966
20241104,123700,3535386835,1255,1253,1255,1253,2031
20241104,123600,3532841932,1253,1253,1253,1248,3119
20241104,123500,3528935698,1254,1255,1255,1254,2630
20241104,123400,3525636225,1256,1256,1256,1255,4127
20241104,123300,3520453232,1258,1255,1260,1255,1603
20241104,123200,3518441456,1255,1259,1259,1255,393
20241104,123100,3517947449,1261,1264,1264,1261,6266
20241104,123000,3510038837,1261,1259,1264,1254,6711
20241104,122900,3501567776,1259,1255,1260,1253,2408
20241104,122800,3498546773,1255,1245,1255,1245,2240
20241104,122700,3495738038,1253,1247,1253,1245,4767
20241104,122600,3489786814,1247,1245,1247,1245,43
20241104,122500,3489733196,1245,1246,1246,1245,1424
20241104,122400,3487960315,1249,1249,1249,1246,2018
20241104,122300,3485445863,1249,1249,1249,1249,5
20241104,122200,3485439618,1250,1244,1250,1244,1295
20241104,122100,3483827576,1244,1245,1245,1244,1766
20241104,122000,3481628919,1245,1250,1250,1245,2408
20241104,121900,3478630849,1245,1245,1245,1245,2481
20241104,121800,3475542004,1250,1251,1251,1250,26
20241104,121700,3475509501,1253,1250,1253,1250,1089
20241104,121600,3474147345,1255,1255,1255,1250,1275
20241104,121500,3472553030,1255,1258,1260,1255,2323
20241104,121400,3469634966,1257,1262,1262,1257,6147
20241104,121300,3461888003,1262,1247,1262,1247,8642
20241104,121200,3451079636,1249,1242,1249,1242,10580
20241104,121100,3437911804,1241,1240,1241,1240,323
20241104,121000,3437511063,1240,1239,1242,1239,4377
20241104,120900,3432076637,1240,1241,1241,1235,2547
20241104,120800,3428915817,1241,1237,1241,1237,9043
20241104,120700,3417708928,1237,1237,1237,1237,1
20241104,120600,3417707691,1234,1236,1237,1234,3248
20241104,120500,3413694656,1235,1234,1235,1233,3319
20241104,120400,3409599529,1233,1233,1234,1233,223
20241104,120300,3409324370,1233,1233,1233,1233,403
20241104,120200,3408827471,1235,1235,1235,1235,33
20241104,120100,3408786716,1235,1237,1237,1235,2851
20241104,120000,3405265537,1235,1235,1238,1231,2936
20241104,115900,3401647166,1235,1239,1239,1235,920
20241104,115800,3400507691,1239,1235,1239,1235,532
20241104,115700,3399848785,1235,1233,1235,1233,19336
20241104,115600,3376007295,1233,1233,1233,1230,1430
20241104,115500,3374247359,1233,1232,1233,1232,6041
20241104,115400,3366799084,1232,1226,1232,1226,1038
20241104,115300,3365520418,1232,1232,1232,1232,1005
20241104,115200,3364282258,1233,1229,1233,1226,1028
20241104,115100,3363016222,1229,1226,1229,1226,715
20241104,115000,3362138906,1226,1226,1227,1226,273
20241104,114900,3361804206,1226,1225,1226,1225,2405
20241104,114800,3358856180,1225,1225,1227,1225,806
20241104,114700,3357868824,1225,1226,1227,1225,1322
20241104,114600,3356247508,1226,1226,1226,1226,147
20241104,114500,3356067286,1227,1227,1227,1227,848
20241104,114400,3355026790,1227,1229,1229,1227,13
20241104,114300,3355010817,1229,1229,1229,1229,5
20241104,114200,3355004672,1230,1232,1233,1230,1606
20241104,114100,3353027145,1232,1233,1233,1232,550
20241104,114000,3352349539,1233,1233,1235,1233,1255
20241104,113900,3350800764,1234,1234,1236,1234,857
20241104,113800,3349742452,1233,1233,1233,1233,1
20241104,113700,3349741219,1232,1236,1236,1232,26
20241104,113600,3349709149,1236,1237,1237,1236,112
20241104,113500,3349570716,1232,1232,1232,1230,3062
20241104,113400,3345801736,1232,1235,1238,1232,1335
20241104,113300,3344155917,1234,1235,1235,1234,2491
20241104,113200,3341080363,1235,1240,1240,1235,1436
20241104,113100,3339306436,1235,1228,1235,1226,41254
20241104,113000,3288559509,1228,1226,1228,1226,46
20241104,112900,3288503025,1226,1225,1226,1225,525
20241104,112800,3287859640,1221,1226,1226,1221,2902
20241104,112700,3284314980,1228,1228,1228,1228,5
20241104,112600,3284308840,1228,1229,1229,1225,13
20241104,112500,3284292888,1229,1230,1230,1229,2223
20241104,112400,3281559819,1230,1221,1230,1221,11695
20241104,112300,3267230359,1221,1210,1221,1210,10724
20241104,112200,3254227094,1210,1213,1219,1210,3876
20241104,112100,3249533110,1219,1212,1219,1212,312
20241104,112000,3249154959,1212,1217,1218,1212,875
20241104,111900,3248094269,1218,1210,1219,1210,250
20241104,111800,3247789861,1220,1207,1221,1207,4264
20241104,111700,3242610804,1215,1213,1215,1204,10574
20241104,111600,3229852006,1218,1220,1223,1210,25097
20241104,111500,3199326682,1221,1215,1221,1215,143
20241104,111400,3199152768,1215,1212,1223,1212,1024
20241104,111300,3197904076,1218,1218,1218,1218,39
20241104,111200,3197856574,1218,1215,1218,1211,186
20241104,111100,3197631155,1218,1210,1218,1210,271
20241104,111000,3197303217,1210,1211,1219,1206,14732
20241104,110900,3179503215,1207,1216,1220,1207,9718
20241104,110800,3167725547,1215,1219,1219,1215,12390
20241104,110700,3152652775,1220,1225,1227,1220,2942
20241104,110600,3149054303,1221,1221,1221,1217,8185
20241104,110500,3139080978,1221,1225,1226,1220,13229
20241104,110400,3122932000,1225,1226,1226,1225,4765
20241104,110300,3117093910,1227,1227,1227,1227,0
20241104,110200,3117093910,1227,1223,1228,1222,4783
20241104,110100,3111244556,1223,1224,1225,1223,1498
20241104,110000,3109411167,1224,1224,1224,1223,2102
20241104,105900,3106839309,1223,1222,1225,1222,3886
20241104,105800,3102086578,1222,1225,1225,1222,2886
20241104,105700,3098558669,1222,1223,1224,1222,6633
20241104,105600,3090452994,1223,1227,1227,1223,6490
20241104,105500,3082500889,1230,1226,1230,1226,99
20241104,105400,3082379475,1227,1230,1231,1227,4537
20241104,105300,3076802163,1230,1228,1230,1228,1678
20241104,105200,3074738683,1230,1230,1230,1228,1776
20241104,105100,3072555256,1230,1232,1232,1229,1627
20241104,105000,3070553766,1232,1222,1232,1222,3027
20241104,104900,3066835164,1221,1230,1230,1220,12646
20241104,104800,3051361620,1230,1231,1233,1230,4575
20241104,104700,3045728482,1232,1237,1237,1232,13840
20241104,104600,3028647486,1237,1241,1241,1237,14916
20241104,104500,3010162797,1241,1241,1241,1240,1002
20241104,104400,3008919407,1240,1242,1242,1240,381
20241104,104300,3008446765,1241,1241,1242,1240,180
20241104,104200,3008223420,1242,1240,1242,1240,3442
20241104,104100,3003955096,1240,1241,1241,1240,1669
20241104,104000,3001884926,1240,1241,1241,1240,2737
20241104,103900,2998489773,1241,1244,1244,1240,3618
20241104,103800,2994002786,1244,1239,1244,1239,4391
20241104,103700,2988556174,1240,1240,1243,1239,7606
20241104,103600,2979116657,1240,1248,1248,1240,26183
20241104,103500,2946540873,1249,1250,1250,1249,3346
20241104,103400,2942358390,1252,1252,1252,1250,437
20241104,103300,2941812076,1252,1252,1255,1252,304
20241104,103200,2941431459,1252,1249,1254,1249,3066
20241104,103100,2937598906,1250,1248,1250,1247,1498
20241104,103000,2935729390,1248,1248,1248,1247,5650
20241104,102900,2928679828,1248,1248,1248,1246,2974
20241104,102800,2924973478,1245,1245,1246,1245,7508
20241104,102700,2915623523,1245,1257,1257,1245,5585
20241104,102600,2908653460,1260,1260,1260,1257,2288
20241104,102500,2905773470,1260,1260,1260,1260,51
20241104,102400,2905709210,1258,1258,1258,1257,992
20241104,102300,2904461385,1258,1260,1260,1258,1036
20241104,102200,2903156053,1260,1255,1260,1255,2139
20241104,102100,2900466363,1255,1248,1255,1248,3465
20241104,102000,2896120662,1248,1247,1254,1245,5942
20241104,101900,2888715937,1254,1259,1260,1245,12586
20241104,101800,2873014422,1259,1254,1261,1254,2297
20241104,101700,2870122740,1254,1260,1260,1253,1294
20241104,101600,2868501309,1253,1250,1261,1250,3167
20241104,101500,2864538321,1246,1257,1257,1246,22995
20241104,101400,2835761365,1255,1256,1261,1255,3395
20241104,101300,2831500295,1256,1261,1262,1255,20475
20241104,101200,2805738997,1261,1270,1270,1261,15979
20241104,101100,2785572053,1270,1266,1270,1266,505
20241104,101000,2784931071,1266,1269,1270,1266,1753
20241104,100900,2782706627,1268,1265,1270,1265,337
20241104,100800,2782280018,1270,1266,1270,1265,2740
20241104,100700,2778805857,1270,1265,1273,1265,1716
20241104,100600,2776625176,1270,1270,1273,1269,416
20241104,100500,2776096789,1265,1265,1267,1265,4909
20241104,100400,2769886828,1265,1265,1265,1265,1498
20241104,100300,2767991858,1265,1270,1276,1265,3652
20241104,100200,2763362385,1270,1278,1278,1270,1258
20241104,100100,2761764189,1278,1276,1278,1272,403
20241104,100000,2761249360,1279,1279,1279,1279,1327
20241104,095900,2759552127,1270,1260,1282,1260,13872
20241104,095800,2741936158,1260,1266,1266,1260,8173
20241104,095700,2731627845,1266,1263,1267,1260,14712
20241104,095600,2713058060,1267,1262,1269,1261,4095
20241104,095500,2707882542,1262,1279,1279,1262,17152
20241104,095400,2686073159,1276,1280,1281,1276,3172
20241104,095300,2682012303,1285,1286,1286,1280,13856
20241104,095200,2664214378,1286,1282,1286,1281,4548
20241104,095100,2658385927,1282,1287,1289,1282,5056
20241104,095000,2651886508,1287,1287,1290,1280,7097
20241104,094900,2642777984,1290,1290,1291,1280,26818
20241104,094800,2608297494,1290,1287,1296,1287,27659
20241104,094700,2572648612,1288,1294,1298,1288,44322
20241104,094600,2515224833,1294,1283,1295,1280,30326
20241104,094500,2476098479,1283,1267,1283,1267,19000
20241104,094400,2451917714,1267,1271,1273,1256,13454
20241104,094300,2434931316,1273,1260,1273,1260,6764
20241104,094200,2426348286,1267,1259,1268,1259,3062
20241104,094100,2422481983,1259,1260,1265,1256,5306
20241104,094000,2415810441,1265,1268,1268,1257,7775
20241104,093900,2406018088,1259,1270,1270,1259,4759
20241104,093800,2400008750,1270,1261,1273,1261,16336
20241104,093700,2379312132,1261,1261,1265,1258,8418
20241104,093600,2368706639,1266,1266,1266,1260,25118
20241104,093500,2337021709,1267,1275,1276,1267,17193
20241104,093400,2315149198,1275,1283,1284,1275,34897
20241104,093300,2270412116,1283,1290,1290,1283,17336
20241104,093200,2248142353,1294,1289,1295,1288,31659
20241104,093100,2207272180,1290,1293,1296,1289,28602
20241104,093000,2170358636,1293,1283,1298,1283,64723
20241104,092900,2086628024,1290,1279,1292,1277,42901
20241104,092800,2031628706,1280,1284,1286,1274,33180
20241104,092700,1989103156,1286,1275,1286,1271,17464
20241104,092600,1966741678,1272,1272,1276,1264,16824
20241104,092500,1945370197,1270,1264,1274,1260,19785
20241104,092400,1920367510,1259,1270,1275,1258,62121
20241104,092300,1841681044,1270,1275,1285,1270,37848
20241104,092200,1793362604,1282,1286,1295,1245,148743
20241104,092100,1603051360,1294,1286,1294,1280,129255
20241104,092000,1436882824,1280,1275,1287,1247,155767
20241104,091900,1238153854,1276,1230,1300,1220,233525
20241104,091800,942250455,1230,1231,1231,1220,11194
20241104,091700,928515389,1223,1230,1231,1219,13335
20241104,091600,912115237,1221,1232,1232,1219,10540
20241104,091500,899175002,1228,1233,1235,1228,6986
20241104,091400,890573433,1235,1243,1250,1228,16195
20241104,091300,870558213,1250,1238,1255,1223,77550
20241104,091200,774184320,1238,1212,1239,1208,48229
20241104,091100,715051659,1207,1206,1213,1199,25125
20241104,091000,684735358,1206,1206,1206,1196,4941
20241104,090900,678796636,1207,1192,1207,1191,23269
20241104,090800,650890481,1192,1189,1194,1186,17366
20241104,090700,630228838,1189,1207,1208,1189,17088
20241104,090600,609772017,1209,1186,1211,1179,35937
20241104,090500,566676282,1179,1186,1186,1163,82656
20241104,090400,469417164,1186,1199,1208,1186,40721
20241104,090300,420868949,1208,1194,1212,1194,26824
20241104,090200,388596864,1201,1203,1222,1197,35369
20241104,090100,345998560,1202,1204,1223,1198,77330
20241104,090000,252510019,1198,1230,1236,1187,203164