stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241105,190800,1898877813,1190,1190,1190,1190,30595
20241105,190700,1898877813,1190,1190,1190,1190,0
20241105,190600,1898877813,1190,1190,1190,1190,0
20241105,190500,1898877813,1190,1190,1190,1190,0
20241105,190400,1898877813,1190,1190,1190,1190,0
20241105,190300,1898877813,1190,1190,1190,1190,0
20241105,190200,1898877813,1190,1190,1190,1190,0
20241105,190100,1898877813,1190,1190,1190,1190,0
20241105,190000,1898877813,1190,1190,1190,1190,0
20241105,185900,1898877813,1190,1190,1190,1190,0
20241105,185800,1898877813,1190,1190,1190,1190,0
20241105,185700,1898877813,1190,1190,1190,1190,0
20241105,185600,1898877813,1190,1190,1190,1190,0
20241105,185500,1898877813,1190,1190,1190,1190,0
20241105,185400,1898877813,1190,1190,1190,1190,0
20241105,185300,1898877813,1190,1190,1190,1190,0
20241105,185200,1898877813,1190,1190,1190,1190,0
20241105,185100,1898877813,1190,1190,1190,1190,0
20241105,185000,1898877813,1190,1190,1190,1190,0
20241105,184900,1898877813,1190,1190,1190,1190,0
20241105,184800,1898877813,1190,1190,1190,1190,0
20241105,184700,1898877813,1190,1190,1190,1190,0
20241105,184600,1898877813,1190,1190,1190,1190,0
20241105,184500,1898877813,1190,1190,1190,1190,0
20241105,184400,1898877813,1190,1190,1190,1190,0
20241105,184300,1898877813,1190,1190,1190,1190,0
20241105,184200,1898877813,1190,1190,1190,1190,0
20241105,184100,1898877813,1190,1190,1190,1190,0
20241105,184000,1898877813,1190,1190,1190,1190,0
20241105,183900,1898877813,1190,1190,1190,1190,0
20241105,183800,1898877813,1190,1190,1190,1190,30595
20241105,183700,1898877813,1190,1190,1190,1190,0
20241105,183600,1898877813,1190,1190,1190,1190,0
20241105,183500,1898877813,1190,1190,1190,1190,0
20241105,183400,1898877813,1190,1190,1190,1190,0
20241105,183300,1898877813,1190,1190,1190,1190,0
20241105,183200,1898877813,1190,1190,1190,1190,0
20241105,183100,1898877813,1190,1190,1190,1190,0
20241105,183000,1898877813,1190,1190,1190,1190,0
20241105,182900,1898877813,1190,1190,1190,1190,0
20241105,182800,1898877813,1190,1190,1190,1190,0
20241105,182700,1898877813,1190,1190,1190,1190,0
20241105,182600,1898877813,1190,1190,1190,1190,0
20241105,182500,1898877813,1190,1190,1190,1190,0
20241105,182400,1898877813,1190,1190,1190,1190,0
20241105,182300,1898877813,1190,1190,1190,1190,0
20241105,182200,1898877813,1190,1190,1190,1190,0
20241105,182100,1898877813,1190,1190,1190,1190,0
20241105,182000,1898877813,1190,1190,1190,1190,0
20241105,181900,1898877813,1190,1190,1190,1190,0
20241105,181800,1898877813,1190,1190,1190,1190,0
20241105,181700,1898877813,1190,1190,1190,1190,0
20241105,181600,1898877813,1190,1190,1190,1190,0
20241105,181500,1898877813,1190,1190,1190,1190,0
20241105,181400,1898877813,1190,1190,1190,1190,0
20241105,181300,1898877813,1190,1190,1190,1190,0
20241105,181200,1898877813,1190,1190,1190,1190,0
20241105,181100,1898877813,1190,1190,1190,1190,0
20241105,181000,1898877813,1190,1190,1190,1190,0
20241105,180900,1898877813,1190,1190,1190,1190,0
20241105,180800,1898877813,1190,1190,1190,1190,30595
20241105,180700,1898877813,1190,1190,1190,1190,0
20241105,180600,1898877813,1190,1190,1190,1190,0
20241105,180500,1898877813,1190,1190,1190,1190,0
20241105,180400,1898877813,1190,1190,1190,1190,0
20241105,180300,1898877813,1190,1190,1190,1190,0
20241105,180200,1898877813,1190,1190,1190,1190,0
20241105,180100,1898877813,1190,1190,1190,1190,0
20241105,180000,1898877813,1190,1190,1190,1190,0
20241105,175900,1898877813,1190,1190,1190,1190,0
20241105,175800,1898877813,1190,1190,1190,1190,0
20241105,175700,1898877813,1190,1190,1190,1190,0
20241105,175600,1898877813,1190,1190,1190,1190,0
20241105,175500,1898877813,1190,1190,1190,1190,0
20241105,175400,1898877813,1190,1190,1190,1190,0
20241105,175300,1898877813,1190,1190,1190,1190,0
20241105,175200,1898877813,1190,1190,1190,1190,0
20241105,175100,1898877813,1190,1190,1190,1190,0
20241105,175000,1898877813,1190,1190,1190,1190,0
20241105,174900,1898877813,1190,1190,1190,1190,0
20241105,174800,1898877813,1190,1190,1190,1190,0
20241105,174700,1898877813,1190,1190,1190,1190,0
20241105,174600,1898877813,1190,1190,1190,1190,0
20241105,174500,1898877813,1190,1190,1190,1190,0
20241105,174400,1898877813,1190,1190,1190,1190,0
20241105,174300,1898877813,1190,1190,1190,1190,0
20241105,174200,1898877813,1190,1190,1190,1190,0
20241105,174100,1898877813,1190,1190,1190,1190,0
20241105,174000,1898877813,1190,1190,1190,1190,0
20241105,173900,1898877813,1190,1190,1190,1190,0
20241105,173800,1898877813,1190,1190,1190,1190,30595
20241105,173700,1898877813,1190,1190,1190,1190,0
20241105,173600,1898877813,1190,1190,1190,1190,0
20241105,173500,1898877813,1190,1190,1190,1190,0
20241105,173400,1898877813,1190,1190,1190,1190,0
20241105,173300,1898877813,1190,1190,1190,1190,0
20241105,173200,1898877813,1190,1190,1190,1190,0
20241105,173100,1898877813,1190,1190,1190,1190,0
20241105,173000,1898877813,1190,1190,1190,1190,0
20241105,172900,1898877813,1190,1190,1190,1190,0
20241105,172800,1898877813,1190,1190,1190,1190,0
20241105,172700,1898877813,1190,1190,1190,1190,0
20241105,172600,1898877813,1190,1190,1190,1190,0
20241105,172500,1898877813,1190,1190,1190,1190,0
20241105,172400,1898877813,1190,1190,1190,1190,0
20241105,172300,1898877813,1190,1190,1190,1190,0
20241105,172200,1898877813,1190,1190,1190,1190,0
20241105,172100,1898877813,1190,1190,1190,1190,0
20241105,172000,1898877813,1190,1190,1190,1190,0
20241105,171900,1898877813,1190,1190,1190,1190,0
20241105,171800,1898877813,1190,1190,1190,1190,0
20241105,171700,1898877813,1190,1190,1190,1190,0
20241105,171600,1898877813,1190,1190,1190,1190,0
20241105,171500,1898877813,1190,1190,1190,1190,0
20241105,171400,1898877813,1190,1190,1190,1190,0
20241105,171300,1898877813,1190,1190,1190,1190,0
20241105,171200,1898877813,1190,1190,1190,1190,0
20241105,171100,1898877813,1190,1190,1190,1190,0
20241105,171000,1898877813,1190,1190,1190,1190,0
20241105,170900,1898877813,1190,1190,1190,1190,0
20241105,170800,1898877813,1190,1190,1190,1190,30595
20241105,170700,1898877813,1190,1190,1190,1190,0
20241105,170600,1898877813,1190,1190,1190,1190,0
20241105,170500,1898877813,1190,1190,1190,1190,0
20241105,170400,1898877813,1190,1190,1190,1190,0
20241105,170300,1898877813,1190,1190,1190,1190,0
20241105,170200,1898877813,1190,1190,1190,1190,0
20241105,170100,1898877813,1190,1190,1190,1190,0
20241105,170000,1898877813,1190,1190,1190,1190,0
20241105,165900,1898877813,1190,1190,1190,1190,0
20241105,165800,1898877813,1190,1190,1190,1190,0
20241105,165700,1898877813,1190,1190,1190,1190,0
20241105,165600,1898877813,1190,1190,1190,1190,0
20241105,165500,1898877813,1190,1190,1190,1190,0
20241105,165400,1898877813,1190,1190,1190,1190,0
20241105,165300,1898877813,1190,1190,1190,1190,0
20241105,165200,1898877813,1190,1190,1190,1190,0
20241105,165100,1898877813,1190,1190,1190,1190,0
20241105,165000,1898877813,1190,1190,1190,1190,0
20241105,164900,1898877813,1190,1190,1190,1190,0
20241105,164800,1898877813,1190,1190,1190,1190,0
20241105,164700,1898877813,1190,1190,1190,1190,0
20241105,164600,1898877813,1190,1190,1190,1190,0
20241105,164500,1898877813,1190,1190,1190,1190,0
20241105,164400,1898877813,1190,1190,1190,1190,0
20241105,164300,1898877813,1190,1190,1190,1190,0
20241105,164200,1898877813,1190,1190,1190,1190,0
20241105,164100,1898877813,1190,1190,1190,1190,0
20241105,164000,1898877813,1190,1190,1190,1190,0
20241105,163900,1898877813,1190,1190,1190,1190,0
20241105,163800,1898877813,1190,1190,1190,1190,30595
20241105,163700,1898877813,1190,1190,1190,1190,0
20241105,163600,1898877813,1190,1190,1190,1190,0
20241105,163500,1898877813,1190,1190,1190,1190,0
20241105,163400,1898877813,1190,1190,1190,1190,0
20241105,163300,1898877813,1190,1190,1190,1190,0
20241105,163200,1898877813,1190,1190,1190,1190,0
20241105,163100,1898877813,1190,1190,1190,1190,0
20241105,163000,1898877813,1190,1190,1190,1190,0
20241105,162900,1898877813,1190,1190,1190,1190,0
20241105,162800,1898877813,1190,1190,1190,1190,0
20241105,162700,1898877813,1190,1190,1190,1190,0
20241105,162600,1898877813,1190,1190,1190,1190,0
20241105,162500,1898877813,1190,1190,1190,1190,0
20241105,162400,1898877813,1190,1190,1190,1190,0
20241105,162300,1898877813,1190,1190,1190,1190,0
20241105,162200,1898877813,1190,1190,1190,1190,0
20241105,162100,1898877813,1190,1190,1190,1190,0
20241105,162000,1898877813,1190,1190,1190,1190,0
20241105,161900,1898877813,1190,1190,1190,1190,0
20241105,161800,1898877813,1190,1190,1190,1190,0
20241105,161700,1898877813,1190,1190,1190,1190,0
20241105,161600,1898877813,1190,1190,1190,1190,0
20241105,161500,1898877813,1190,1190,1190,1190,0
20241105,161400,1898877813,1190,1190,1190,1190,0
20241105,161300,1898877813,1190,1190,1190,1190,0
20241105,161200,1898877813,1190,1190,1190,1190,0
20241105,161100,1898877813,1190,1190,1190,1190,0
20241105,161000,1898877813,1190,1190,1190,1190,0
20241105,160900,1898877813,1190,1190,1190,1190,0
20241105,160800,1898877813,1190,1190,1190,1190,30595
20241105,160700,1898877813,1190,1190,1190,1190,0
20241105,160600,1898877813,1190,1190,1190,1190,0
20241105,160500,1898877813,1190,1190,1190,1190,0
20241105,160400,1898877813,1190,1190,1190,1190,0
20241105,160300,1898877813,1190,1190,1190,1190,0
20241105,160200,1898877813,1190,1190,1190,1190,0
20241105,160100,1898877813,1190,1190,1190,1190,0
20241105,160000,1898877813,1190,1190,1190,1190,0
20241105,155900,1898877813,1190,1190,1190,1190,0
20241105,155800,1898877813,1190,1190,1190,1190,0
20241105,155700,1898877813,1190,1190,1190,1190,0
20241105,155600,1898877813,1190,1190,1190,1190,0
20241105,155500,1898877813,1190,1190,1190,1190,0
20241105,155400,1898877813,1190,1190,1190,1190,0
20241105,155300,1898877813,1190,1190,1190,1190,0
20241105,155200,1898877813,1190,1190,1190,1190,0
20241105,155100,1898877813,1190,1190,1190,1190,0
20241105,155000,1898877813,1190,1190,1190,1190,0
20241105,154900,1898877813,1190,1190,1190,1190,0
20241105,154800,1898877813,1190,1190,1190,1190,0
20241105,154700,1898877813,1190,1190,1190,1190,0
20241105,154600,1898877813,1190,1190,1190,1190,0
20241105,154500,1898877813,1190,1190,1190,1190,0
20241105,154400,1898877813,1190,1190,1190,1190,0
20241105,154300,1898877813,1190,1190,1190,1190,0
20241105,154200,1898877813,1190,1190,1190,1190,0
20241105,154100,1898877813,1190,1190,1190,1190,0
20241105,154000,1898877813,1190,1190,1190,1190,0
20241105,153900,1898877813,1190,1190,1190,1190,0
20241105,153800,1898877813,1190,1190,1190,1190,30595
20241105,153700,1898877813,1190,1190,1190,1190,0
20241105,153600,1898877813,1190,1190,1190,1190,0
20241105,153500,1898877813,1190,1190,1190,1190,0
20241105,153400,1898877813,1190,1190,1190,1190,0
20241105,153300,1898877813,1190,1190,1190,1190,0
20241105,153200,1898877813,1190,1190,1190,1190,0
20241105,153100,1898877813,1190,1190,1190,1190,0
20241105,153000,1898877813,1190,1190,1190,1190,30595
20241105,152900,1862469763,1197,1197,1197,1197,0
20241105,152800,1862469763,1197,1197,1197,1197,0
20241105,152700,1862469763,1197,1197,1197,1197,0
20241105,152600,1862469763,1197,1197,1197,1197,0
20241105,152500,1862469763,1197,1197,1197,1197,0
20241105,152400,1862469763,1197,1197,1197,1197,0
20241105,152300,1862469763,1197,1197,1197,1197,0
20241105,152200,1862469763,1197,1197,1197,1197,0
20241105,152100,1862469763,1197,1197,1197,1197,0
20241105,152000,1862469763,1197,1197,1197,1197,0
20241105,151900,1862469763,1197,1193,1199,1193,7460
20241105,151800,1853534299,1193,1193,1193,1192,8970
20241105,151700,1842837198,1197,1192,1197,1192,866
20241105,151600,1841800601,1192,1192,1193,1192,1050
20241105,151500,1840548961,1191,1195,1199,1191,6384
20241105,151400,1832925497,1199,1199,1199,1195,2957
20241105,151300,1829383518,1198,1198,1198,1198,170
20241105,151200,1829179858,1198,1200,1200,1198,706
20241105,151100,1828333666,1200,1195,1200,1195,1121
20241105,151000,1826988691,1193,1199,1200,1193,11384
20241105,150900,1813331786,1199,1199,1199,1199,250
20241105,150800,1813032036,1199,1199,1199,1199,700
20241105,150700,1812192736,1199,1193,1199,1193,3084
20241105,150600,1808495122,1199,1199,1199,1193,211
20241105,150500,1808242139,1199,1194,1199,1192,4947
20241105,150400,1802333406,1199,1194,1199,1194,318
20241105,150300,1801953144,1199,1197,1199,1195,125
20241105,150200,1801803721,1200,1199,1200,1199,1262
20241105,150100,1800290409,1199,1199,1199,1199,1888
20241105,150000,1798026697,1199,1194,1199,1194,544
20241105,145900,1797374446,1194,1194,1194,1194,2499
20241105,145800,1794390640,1200,1200,1200,1200,1001
20241105,145700,1793189440,1194,1200,1200,1194,5117
20241105,145600,1787075115,1195,1199,1199,1195,100
20241105,145500,1786955611,1195,1195,1195,1195,10
20241105,145400,1786943661,1195,1200,1200,1195,326
20241105,145300,1786552921,1200,1201,1202,1200,1131
20241105,145200,1785195717,1202,1200,1202,1195,6524
20241105,145100,1777368337,1200,1200,1200,1200,1000
20241105,145000,1776168337,1195,1199,1199,1195,115
20241105,144900,1776030572,1199,1193,1199,1193,514
20241105,144800,1775414370,1199,1199,1199,1199,6301
20241105,144700,1767859471,1198,1198,1198,1198,1251
20241105,144600,1766360773,1198,1198,1198,1198,2
20241105,144500,1766358377,1193,1198,1198,1192,160
20241105,144400,1766167487,1198,1198,1198,1198,1
20241105,144300,1766166289,1191,1191,1191,1191,5600
20241105,144200,1759496689,1191,1193,1193,1191,2012
20241105,144100,1757100244,1198,1198,1198,1198,20
20241105,144000,1757076284,1198,1197,1198,1197,604
20241105,143900,1756353221,1198,1198,1198,1198,1
20241105,143800,1756352023,1198,1198,1198,1198,0
20241105,143700,1756352023,1198,1198,1198,1198,60
20241105,143600,1756280143,1190,1196,1196,1190,10000
20241105,143500,1744347913,1197,1197,1197,1196,560
20241105,143400,1743677753,1197,1197,1197,1197,93
20241105,143300,1743566432,1197,1197,1199,1196,255
20241105,143200,1743261170,1200,1200,1200,1200,0
20241105,143100,1743261170,1200,1200,1200,1200,0
20241105,143000,1743261170,1200,1200,1200,1200,0
20241105,142900,1743261170,1200,1200,1200,1200,7
20241105,142800,1743252770,1200,1200,1200,1200,0
20241105,142700,1743252770,1200,1200,1200,1200,0
20241105,142600,1743252770,1200,1202,1202,1193,2300
20241105,142500,1740498865,1202,1197,1202,1197,6012
20241105,142400,1733284261,1197,1197,1197,1197,13
20241105,142300,1733268700,1197,1197,1197,1197,582
20241105,142200,1732572046,1197,1197,1197,1197,12
20241105,142100,1732557682,1197,1197,1197,1197,430
20241105,142000,1732042972,1197,1192,1197,1192,973
20241105,141900,1730878559,1192,1192,1192,1192,154
20241105,141800,1730694991,1192,1191,1192,1191,450
20241105,141700,1730158592,1191,1191,1191,1191,1286
20241105,141600,1728626966,1192,1195,1195,1192,2217
20241105,141500,1725981348,1195,1197,1197,1195,5086
20241105,141400,1719902129,1197,1197,1197,1197,30
20241105,141300,1719866219,1198,1196,1198,1196,619
20241105,141200,1719125889,1197,1197,1197,1197,966
20241105,141100,1717969587,1197,1198,1198,1197,574
20241105,141000,1717282508,1198,1198,1198,1198,949
20241105,140900,1716145606,1198,1198,1198,1198,153
20241105,140800,1715962312,1200,1200,1200,1197,2592
20241105,140700,1712855683,1200,1200,1200,1200,2
20241105,140600,1712853283,1200,1200,1200,1200,3
20241105,140500,1712849683,1196,1196,1196,1196,51
20241105,140400,1712788687,1202,1199,1202,1196,1989
20241105,140300,1710399143,1195,1195,1195,1195,210
20241105,140200,1710148193,1195,1196,1196,1195,72
20241105,140100,1710062144,1201,1196,1201,1196,22
20241105,140000,1710035732,1202,1195,1202,1195,217
20241105,135900,1709775851,1198,1196,1202,1195,1417
20241105,135800,1708080369,1201,1202,1202,1201,415
20241105,135700,1707581953,1195,1201,1202,1195,12930
20241105,135600,1692130560,1202,1198,1202,1195,426
20241105,135500,1691620285,1198,1200,1201,1196,18201
20241105,135400,1669793902,1204,1201,1204,1200,824
20241105,135300,1668805023,1204,1202,1204,1200,296
20241105,135200,1668449503,1204,1203,1204,1201,1722
20241105,135100,1666379899,1204,1205,1205,1203,963
20241105,135000,1665221353,1204,1206,1209,1204,317
20241105,134900,1664839398,1209,1210,1210,1209,21
20241105,134800,1664814008,1206,1210,1210,1206,616
20241105,134700,1664070312,1210,1206,1210,1206,981
20241105,134600,1662887222,1211,1211,1211,1206,1532
20241105,134500,1661039609,1206,1207,1207,1206,490
20241105,134400,1660448621,1207,1212,1212,1207,11
20241105,134300,1660435339,1206,1207,1207,1206,268
20241105,134200,1660112086,1211,1206,1211,1206,568
20241105,134100,1659426198,1211,1211,1211,1211,0
20241105,134000,1659426198,1211,1206,1211,1206,1682
20241105,133900,1657396706,1212,1212,1212,1212,1
20241105,133800,1657395494,1212,1206,1212,1206,564
20241105,133700,1656714062,1206,1206,1206,1206,0
20241105,133600,1656714062,1206,1205,1206,1205,401
20241105,133500,1656230856,1205,1206,1206,1205,1999
20241105,133400,1653820063,1206,1206,1206,1206,2
20241105,133300,1653817651,1213,1205,1213,1205,2378
20241105,133200,1650952153,1213,1211,1214,1205,3814
20241105,133100,1646338732,1211,1213,1213,1211,1387
20241105,133000,1644657546,1213,1215,1217,1213,895
20241105,132900,1643570246,1217,1217,1218,1215,876
20241105,132800,1642505150,1218,1217,1218,1217,109
20241105,132700,1642372461,1215,1215,1219,1213,8368
20241105,132600,1632191183,1215,1212,1215,1212,2165
20241105,132500,1629564985,1213,1211,1213,1207,381
20241105,132400,1629103111,1211,1207,1211,1207,820
20241105,132300,1628110311,1210,1210,1210,1210,103
20241105,132200,1627985681,1210,1211,1211,1210,200
20241105,132100,1627743581,1212,1212,1212,1206,410
20241105,132000,1627247827,1213,1214,1214,1213,200
20241105,131900,1627005127,1216,1216,1216,1207,21
20241105,131800,1626979651,1216,1206,1216,1206,392
20241105,131700,1626506299,1211,1213,1213,1206,1574
20241105,131600,1624601924,1214,1216,1217,1214,124
20241105,131500,1624451139,1216,1213,1216,1212,1957
20241105,131400,1622078825,1212,1212,1212,1212,2
20241105,131300,1622076401,1211,1213,1213,1211,409
20241105,131200,1621581099,1214,1218,1218,1214,6226
20241105,131100,1614000067,1218,1214,1218,1214,3869
20241105,131000,1609293541,1214,1218,1218,1214,4563
20241105,130900,1603741751,1217,1223,1223,1217,2926
20241105,130800,1600165785,1216,1217,1220,1216,13192
20241105,130700,1584079743,1219,1213,1219,1212,3651
20241105,130600,1579639318,1211,1208,1211,1206,4243
20241105,130500,1574513536,1208,1208,1208,1208,95
20241105,130400,1574398776,1208,1208,1208,1208,41
20241105,130300,1574349248,1208,1208,1208,1208,1000
20241105,130200,1573141248,1209,1208,1209,1208,600
20241105,130100,1572415948,1209,1209,1209,1209,7
20241105,130000,1572407485,1209,1210,1210,1209,2728
20241105,125900,1569106610,1210,1205,1210,1205,9517
20241105,125800,1557619161,1205,1205,1205,1205,4
20241105,125700,1557614341,1203,1202,1203,1202,1284
20241105,125600,1556069751,1203,1202,1203,1202,478
20241105,125500,1555495191,1203,1203,1203,1203,0
20241105,125400,1555495191,1203,1203,1203,1202,1706
20241105,125300,1553442877,1203,1203,1203,1203,0
20241105,125200,1553442877,1203,1203,1203,1203,0
20241105,125100,1553442877,1203,1203,1203,1203,500
20241105,125000,1552841377,1205,1205,1205,1205,210
20241105,124900,1552588327,1205,1202,1205,1202,2312
20241105,124800,1549809300,1203,1202,1205,1202,1268
20241105,124700,1548285154,1202,1203,1204,1202,2851
20241105,124600,1544856418,1203,1203,1205,1203,212
20241105,124500,1544601362,1203,1205,1205,1203,2825
20241105,124400,1541201959,1206,1206,1206,1206,0
20241105,124300,1541201959,1206,1205,1206,1205,267
20241105,124200,1540880222,1205,1205,1205,1205,62
20241105,124100,1540805512,1205,1205,1205,1205,103
20241105,124000,1540681397,1205,1204,1205,1204,3527
20241105,123900,1536434882,1206,1207,1207,1204,6847
20241105,123800,1528177510,1209,1210,1210,1207,1451
20241105,123700,1526424373,1211,1211,1213,1211,54
20241105,123600,1526358921,1212,1206,1212,1206,1580
20241105,123500,1524453435,1206,1206,1206,1206,5803
20241105,123400,1517455017,1206,1205,1213,1205,761
20241105,123300,1516537245,1214,1213,1214,1204,3778
20241105,123200,1511968692,1213,1219,1219,1213,1085
20241105,123100,1510651437,1219,1213,1219,1213,537
20241105,123000,1509998134,1219,1220,1220,1213,7293
20241105,122900,1501120313,1219,1205,1220,1205,4094
20241105,122800,1496151913,1207,1204,1207,1204,2539
20241105,122700,1493091041,1204,1204,1204,1204,9
20241105,122600,1493080205,1204,1200,1204,1200,449
20241105,122500,1492541107,1203,1200,1203,1199,3296
20241105,122400,1488588988,1201,1200,1201,1200,2462
20241105,122300,1485633560,1200,1198,1200,1198,1656
20241105,122200,1483647114,1198,1197,1199,1197,1155
20241105,122100,1482263791,1197,1197,1197,1196,195
20241105,122000,1482030487,1197,1197,1197,1197,46
20241105,121900,1481975425,1197,1196,1197,1196,1354
20241105,121800,1480355521,1196,1195,1196,1195,132
20241105,121700,1480197718,1194,1195,1195,1194,1000
20241105,121600,1479003709,1194,1194,1194,1194,1000
20241105,121500,1477809709,1194,1193,1195,1193,4293
20241105,121400,1472683580,1193,1193,1193,1193,89
20241105,121300,1472577403,1194,1194,1194,1194,26
20241105,121200,1472546359,1194,1191,1194,1191,694
20241105,121100,1471718966,1191,1193,1193,1191,20
20241105,121000,1471695142,1193,1192,1193,1192,519
20241105,120900,1471076075,1192,1191,1192,1189,2011
20241105,120800,1468684862,1191,1191,1192,1191,425
20241105,120700,1468178460,1191,1192,1192,1191,1003
20241105,120600,1466983784,1191,1191,1191,1190,103
20241105,120500,1466861113,1190,1190,1190,1190,5
20241105,120400,1466855163,1189,1190,1190,1189,4823
20241105,120300,1461115824,1189,1189,1189,1189,758
20241105,120200,1460214562,1189,1189,1190,1189,1225
20241105,120100,1458758019,1190,1189,1190,1189,751
20241105,120000,1457865029,1189,1190,1190,1189,1421
20241105,115900,1456174219,1190,1190,1190,1189,320
20241105,115800,1455793719,1190,1190,1190,1190,180
20241105,115700,1455579519,1189,1190,1190,1189,21
20241105,115600,1455554530,1190,1190,1190,1189,661
20241105,115500,1454767941,1189,1190,1190,1189,601
20241105,115400,1454053251,1190,1190,1190,1190,702
20241105,115300,1453217871,1190,1190,1190,1190,101
20241105,115200,1453097681,1189,1190,1190,1189,2242
20241105,115100,1450431933,1189,1189,1189,1189,0
20241105,115000,1450431933,1189,1190,1190,1189,11
20241105,114900,1450418845,1190,1191,1191,1190,351
20241105,114800,1450000831,1190,1190,1190,1188,84
20241105,114700,1449900891,1186,1189,1189,1186,44
20241105,114600,1449848683,1186,1187,1189,1186,31750
20241105,114500,1412138005,1187,1188,1188,1186,6632
20241105,114400,1404266885,1188,1187,1188,1187,726
20241105,114300,1403404623,1188,1187,1188,1187,111
20241105,114200,1403272766,1188,1186,1188,1185,885
20241105,114100,1402222502,1186,1189,1189,1186,357
20241105,114000,1401798265,1188,1188,1188,1188,500
20241105,113900,1401204265,1189,1189,1189,1185,28494
20241105,113800,1367360739,1189,1189,1189,1189,1086
20241105,113700,1366069485,1188,1188,1189,1188,6330
20241105,113600,1358549223,1188,1189,1189,1188,1170
20241105,113500,1357158096,1189,1189,1189,1188,787
20241105,113400,1356222638,1189,1189,1189,1189,4100
20241105,113300,1351347738,1188,1189,1189,1188,6036
20241105,113200,1344176702,1190,1190,1190,1188,15959
20241105,113100,1325200437,1190,1190,1190,1190,1000
20241105,113000,1324010437,1190,1190,1190,1190,3560
20241105,112900,1319774037,1189,1189,1189,1189,2092
20241105,112800,1317286649,1190,1190,1190,1190,1452
20241105,112700,1315558769,1190,1190,1190,1190,1
20241105,112600,1315557579,1190,1190,1190,1190,8107
20241105,112500,1305910249,1190,1191,1191,1190,610
20241105,112400,1305184323,1190,1190,1190,1190,1222
20241105,112300,1303730143,1190,1189,1191,1189,889
20241105,112200,1302672748,1191,1192,1192,1189,8142
20241105,112100,1292981924,1191,1194,1194,1191,1001
20241105,112000,1291789730,1190,1191,1194,1190,5182
20241105,111900,1285622298,1191,1190,1191,1190,449
20241105,111800,1285087592,1190,1191,1191,1190,2033
20241105,111700,1282666339,1195,1190,1195,1190,2653
20241105,111600,1279509264,1195,1190,1195,1190,6491
20241105,111500,1271784432,1190,1191,1191,1190,10659
20241105,111400,1259091443,1192,1193,1193,1192,3739
20241105,111300,1254634531,1193,1194,1194,1193,3275
20241105,111200,1250727443,1193,1197,1197,1192,103
20241105,111100,1250604162,1197,1198,1198,1192,2321
20241105,111000,1247836606,1193,1198,1198,1193,1216
20241105,110900,1246385803,1198,1192,1198,1192,448
20241105,110800,1245851671,1192,1192,1192,1192,801
20241105,110700,1244896879,1192,1191,1192,1191,812
20241105,110600,1243929025,1191,1199,1199,1191,10103
20241105,110500,1231878327,1199,1193,1199,1193,858
20241105,110400,1230854721,1194,1195,1195,1193,1936
20241105,110300,1228542651,1193,1194,1195,1193,1333
20241105,110200,1226951671,1194,1193,1194,1193,135
20241105,110100,1226790606,1193,1193,1193,1193,6
20241105,110000,1226783448,1194,1193,1194,1193,220
20241105,105900,1226520968,1195,1195,1195,1195,0
20241105,105800,1226520968,1195,1195,1195,1192,685
20241105,105700,1225704430,1192,1193,1195,1192,2850
20241105,105600,1222305992,1195,1195,1195,1195,50
20241105,105500,1222246242,1192,1192,1192,1192,2041
20241105,105400,1219813370,1195,1193,1195,1193,1849
20241105,105300,1217606575,1193,1194,1194,1193,4439
20241105,105200,1212309848,1194,1197,1197,1194,26977
20241105,105100,1180069819,1197,1200,1200,1197,1597
20241105,105000,1178155525,1200,1195,1200,1195,1887
20241105,104900,1175895646,1195,1195,1195,1195,1286
20241105,104800,1174358876,1195,1197,1197,1195,892
20241105,104700,1173292916,1195,1197,1197,1195,5846
20241105,104600,1166306820,1197,1197,1197,1197,2791
20241105,104500,1162965993,1197,1197,1197,1197,1063
20241105,104400,1161693582,1197,1195,1197,1195,132
20241105,104300,1161535748,1193,1197,1197,1191,8680
20241105,104200,1151187795,1192,1193,1193,1192,4975
20241105,104100,1145256318,1197,1197,1197,1193,2613
20241105,104000,1142136491,1197,1197,1197,1195,5676
20241105,103900,1135353462,1198,1199,1199,1196,8255
20241105,103800,1125469167,1198,1201,1201,1198,4267
20241105,103700,1120348640,1201,1201,1201,1201,2038
20241105,103600,1117901002,1208,1202,1208,1202,220
20241105,103500,1117636556,1200,1200,1200,1200,2036
20241105,103400,1115193356,1209,1209,1209,1209,1
20241105,103300,1115192147,1200,1200,1210,1200,4178
20241105,103200,1110175747,1210,1210,1210,1210,918
20241105,103100,1109064967,1209,1196,1211,1196,6013
20241105,103000,1101871995,1196,1200,1200,1196,8691
20241105,102900,1091466976,1200,1208,1208,1198,19246
20241105,102800,1068334723,1215,1215,1215,1215,300
20241105,102700,1067970223,1216,1215,1216,1215,500
20241105,102600,1067362623,1207,1209,1217,1207,160
20241105,102500,1067168990,1217,1206,1217,1205,6641
20241105,102400,1059163479,1204,1210,1210,1202,8056
20241105,102300,1049440738,1211,1225,1228,1211,4017
20241105,102200,1044564573,1213,1218,1228,1212,6881
20241105,102100,1036213838,1219,1229,1230,1217,1505
20241105,102000,1034374718,1229,1225,1229,1225,275
20241105,101900,1034037823,1225,1209,1230,1209,5554
20241105,101800,1027237107,1230,1206,1230,1204,9397
20241105,101700,1015843281,1205,1205,1205,1204,7948
20241105,101600,1006267900,1205,1228,1228,1205,14789
20241105,101500,988371029,1228,1230,1230,1218,13726
20241105,101400,971616305,1230,1225,1230,1225,81
20241105,101300,971516850,1230,1224,1230,1222,4769
20241105,101200,965682251,1226,1227,1232,1224,5546
20241105,101100,958882994,1232,1227,1233,1227,1916
20241105,101000,956522394,1232,1226,1233,1226,8172
20241105,100900,946487892,1233,1228,1234,1227,3268
20241105,100800,942474987,1234,1233,1234,1233,2494
20241105,100700,939398475,1234,1232,1235,1225,5491
20241105,100600,932659751,1235,1234,1235,1233,3309
20241105,100500,928575410,1234,1236,1236,1226,7545
20241105,100400,919282588,1230,1235,1238,1230,7736
20241105,100300,909737736,1235,1232,1238,1231,16704
20241105,100200,889122003,1232,1229,1232,1225,7629
20241105,100100,879727350,1223,1231,1233,1223,4043
20241105,100000,874759697,1230,1221,1237,1218,20807
20241105,095900,849282472,1223,1236,1237,1217,11957
20241105,095800,834601518,1236,1237,1240,1222,25612
20241105,095700,803058575,1237,1205,1237,1205,20909
20241105,095600,777445394,1206,1201,1206,1201,20152
20241105,095500,753172582,1199,1199,1200,1196,3184
20241105,095400,749354185,1199,1196,1199,1196,200
20241105,095300,749114657,1196,1196,1196,1196,2049
20241105,095200,746664053,1195,1198,1198,1195,4036
20241105,095100,741840136,1198,1196,1198,1196,867
20241105,095000,740802078,1196,1199,1199,1196,729
20241105,094900,739928415,1199,1195,1199,1195,660
20241105,094800,739138901,1197,1192,1197,1192,7012
20241105,094700,730754473,1192,1192,1195,1191,9974
20241105,094600,718851508,1193,1193,1193,1191,3042
20241105,094500,715223172,1194,1195,1195,1193,9813
20241105,094400,703498524,1195,1195,1195,1195,33
20241105,094300,703459089,1191,1196,1196,1191,2678
20241105,094200,700265851,1196,1191,1196,1191,11433
20241105,094100,686636306,1193,1191,1193,1190,2292
20241105,094000,683905686,1192,1192,1192,1188,26376
20241105,093900,652551105,1193,1192,1193,1190,4850
20241105,093800,646777005,1195,1192,1196,1191,2467
20241105,093700,643835327,1196,1192,1196,1192,2486
20241105,093600,640868960,1196,1194,1196,1190,5325
20241105,093500,634506236,1194,1194,1194,1190,1109
20241105,093400,633182402,1190,1196,1196,1188,4170
20241105,093300,628222444,1196,1196,1197,1188,17654
20241105,093200,607206844,1197,1191,1198,1191,2778
20241105,093100,603887690,1190,1198,1200,1190,4793
20241105,093000,598171846,1199,1198,1199,1193,4292
20241105,092900,593028876,1199,1199,1199,1191,1202
20241105,092800,591591869,1199,1188,1200,1185,10725
20241105,092700,578836605,1189,1194,1197,1189,10433
20241105,092600,566368370,1194,1199,1204,1194,15687
20241105,092500,547580644,1204,1204,1204,1198,833
20241105,092400,546580740,1198,1193,1206,1191,20439
20241105,092300,522126052,1176,1198,1198,1166,138695
20241105,092200,358476027,1198,1203,1203,1192,23393
20241105,092100,330480092,1206,1216,1216,1200,37722
20241105,092000,284917863,1215,1217,1219,1215,7031
20241105,091900,276369828,1219,1217,1220,1216,2903
20241105,091800,272838356,1217,1219,1220,1217,8707
20241105,091700,262233949,1218,1221,1221,1218,4814
20241105,091600,256363756,1221,1231,1231,1219,11867
20241105,091500,241848010,1229,1231,1232,1229,11267
20241105,091400,227979656,1231,1237,1242,1230,12640
20241105,091300,212354130,1238,1242,1242,1238,12108
20241105,091200,197354400,1243,1244,1247,1240,3033
20241105,091100,193584724,1248,1241,1249,1241,9249
20241105,091000,182093708,1242,1252,1253,1240,24194
20241105,090900,151971260,1252,1243,1253,1238,23656
20241105,090800,122519801,1243,1236,1245,1236,13921
20241105,090700,105234793,1236,1229,1236,1229,11980
20241105,090600,90491794,1229,1228,1229,1226,1210
20241105,090500,89005808,1228,1226,1228,1221,4898
20241105,090400,83005716,1220,1226,1226,1219,11030
20241105,090300,69546224,1218,1217,1228,1217,6515
20241105,090200,61593348,1217,1213,1219,1212,6312
20241105,090100,53920188,1211,1207,1215,1206,9224
20241105,090000,42756799,1210,1230,1230,1200,33654