stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241106,190900,1500432196,1145,1145,1145,1145,44107
20241106,190800,1500432196,1145,1145,1145,1145,0
20241106,190700,1500432196,1145,1145,1145,1145,0
20241106,190600,1500432196,1145,1145,1145,1145,0
20241106,190500,1500432196,1145,1145,1145,1145,0
20241106,190400,1500432196,1145,1145,1145,1145,0
20241106,190300,1500432196,1145,1145,1145,1145,0
20241106,190200,1500432196,1145,1145,1145,1145,0
20241106,190100,1500432196,1145,1145,1145,1145,0
20241106,190000,1500432196,1145,1145,1145,1145,0
20241106,185900,1500432196,1145,1145,1145,1145,0
20241106,185800,1500432196,1145,1145,1145,1145,0
20241106,185700,1500432196,1145,1145,1145,1145,0
20241106,185600,1500432196,1145,1145,1145,1145,0
20241106,185500,1500432196,1145,1145,1145,1145,0
20241106,185400,1500432196,1145,1145,1145,1145,0
20241106,185300,1500432196,1145,1145,1145,1145,0
20241106,185200,1500432196,1145,1145,1145,1145,0
20241106,185100,1500432196,1145,1145,1145,1145,0
20241106,185000,1500432196,1145,1145,1145,1145,0
20241106,184900,1500432196,1145,1145,1145,1145,0
20241106,184800,1500432196,1145,1145,1145,1145,0
20241106,184700,1500432196,1145,1145,1145,1145,0
20241106,184600,1500432196,1145,1145,1145,1145,0
20241106,184500,1500432196,1145,1145,1145,1145,0
20241106,184400,1500432196,1145,1145,1145,1145,0
20241106,184300,1500432196,1145,1145,1145,1145,0
20241106,184200,1500432196,1145,1145,1145,1145,0
20241106,184100,1500432196,1145,1145,1145,1145,0
20241106,184000,1500432196,1145,1145,1145,1145,0
20241106,183900,1500432196,1145,1145,1145,1145,44107
20241106,183800,1500432196,1145,1145,1145,1145,0
20241106,183700,1500432196,1145,1145,1145,1145,0
20241106,183600,1500432196,1145,1145,1145,1145,0
20241106,183500,1500432196,1145,1145,1145,1145,0
20241106,183400,1500432196,1145,1145,1145,1145,0
20241106,183300,1500432196,1145,1145,1145,1145,0
20241106,183200,1500432196,1145,1145,1145,1145,0
20241106,183100,1500432196,1145,1145,1145,1145,0
20241106,183000,1500432196,1145,1145,1145,1145,0
20241106,182900,1500432196,1145,1145,1145,1145,0
20241106,182800,1500432196,1145,1145,1145,1145,0
20241106,182700,1500432196,1145,1145,1145,1145,0
20241106,182600,1500432196,1145,1145,1145,1145,0
20241106,182500,1500432196,1145,1145,1145,1145,0
20241106,182400,1500432196,1145,1145,1145,1145,0
20241106,182300,1500432196,1145,1145,1145,1145,0
20241106,182200,1500432196,1145,1145,1145,1145,0
20241106,182100,1500432196,1145,1145,1145,1145,0
20241106,182000,1500432196,1145,1145,1145,1145,0
20241106,181900,1500432196,1145,1145,1145,1145,0
20241106,181800,1500432196,1145,1145,1145,1145,0
20241106,181700,1500432196,1145,1145,1145,1145,0
20241106,181600,1500432196,1145,1145,1145,1145,0
20241106,181500,1500432196,1145,1145,1145,1145,0
20241106,181400,1500432196,1145,1145,1145,1145,0
20241106,181300,1500432196,1145,1145,1145,1145,0
20241106,181200,1500432196,1145,1145,1145,1145,0
20241106,181100,1500432196,1145,1145,1145,1145,0
20241106,181000,1500432196,1145,1145,1145,1145,0
20241106,180900,1500432196,1145,1145,1145,1145,44107
20241106,180800,1500432196,1145,1145,1145,1145,0
20241106,180700,1500432196,1145,1145,1145,1145,0
20241106,180600,1500432196,1145,1145,1145,1145,0
20241106,180500,1500432196,1145,1145,1145,1145,0
20241106,180400,1500432196,1145,1145,1145,1145,0
20241106,180300,1500432196,1145,1145,1145,1145,0
20241106,180200,1500432196,1145,1145,1145,1145,0
20241106,180100,1500432196,1145,1145,1145,1145,0
20241106,180000,1500432196,1145,1145,1145,1145,0
20241106,175900,1500432196,1145,1145,1145,1145,0
20241106,175800,1500432196,1145,1145,1145,1145,0
20241106,175700,1500432196,1145,1145,1145,1145,0
20241106,175600,1500432196,1145,1145,1145,1145,0
20241106,175500,1500432196,1145,1145,1145,1145,0
20241106,175400,1500432196,1145,1145,1145,1145,0
20241106,175300,1500432196,1145,1145,1145,1145,0
20241106,175200,1500432196,1145,1145,1145,1145,0
20241106,175100,1500432196,1145,1145,1145,1145,0
20241106,175000,1500432196,1145,1145,1145,1145,0
20241106,174900,1500432196,1145,1145,1145,1145,0
20241106,174800,1500432196,1145,1145,1145,1145,0
20241106,174700,1500432196,1145,1145,1145,1145,0
20241106,174600,1500432196,1145,1145,1145,1145,0
20241106,174500,1500432196,1145,1145,1145,1145,0
20241106,174400,1500432196,1145,1145,1145,1145,0
20241106,174300,1500432196,1145,1145,1145,1145,0
20241106,174200,1500432196,1145,1145,1145,1145,0
20241106,174100,1500432196,1145,1145,1145,1145,0
20241106,174000,1500432196,1145,1145,1145,1145,0
20241106,173900,1500432196,1145,1145,1145,1145,44107
20241106,173800,1500432196,1145,1145,1145,1145,0
20241106,173700,1500432196,1145,1145,1145,1145,0
20241106,173600,1500432196,1145,1145,1145,1145,0
20241106,173500,1500432196,1145,1145,1145,1145,0
20241106,173400,1500432196,1145,1145,1145,1145,0
20241106,173300,1500432196,1145,1145,1145,1145,0
20241106,173200,1500432196,1145,1145,1145,1145,0
20241106,173100,1500432196,1145,1145,1145,1145,0
20241106,173000,1500432196,1145,1145,1145,1145,0
20241106,172900,1500432196,1145,1145,1145,1145,0
20241106,172800,1500432196,1145,1145,1145,1145,0
20241106,172700,1500432196,1145,1145,1145,1145,0
20241106,172600,1500432196,1145,1145,1145,1145,0
20241106,172500,1500432196,1145,1145,1145,1145,0
20241106,172400,1500432196,1145,1145,1145,1145,0
20241106,172300,1500432196,1145,1145,1145,1145,0
20241106,172200,1500432196,1145,1145,1145,1145,0
20241106,172100,1500432196,1145,1145,1145,1145,0
20241106,172000,1500432196,1145,1145,1145,1145,0
20241106,171900,1500432196,1145,1145,1145,1145,0
20241106,171800,1500432196,1145,1145,1145,1145,0
20241106,171700,1500432196,1145,1145,1145,1145,0
20241106,171600,1500432196,1145,1145,1145,1145,0
20241106,171500,1500432196,1145,1145,1145,1145,0
20241106,171400,1500432196,1145,1145,1145,1145,0
20241106,171300,1500432196,1145,1145,1145,1145,0
20241106,171200,1500432196,1145,1145,1145,1145,0
20241106,171100,1500432196,1145,1145,1145,1145,0
20241106,171000,1500432196,1145,1145,1145,1145,0
20241106,170900,1500432196,1145,1145,1145,1145,44107
20241106,170800,1500432196,1145,1145,1145,1145,0
20241106,170700,1500432196,1145,1145,1145,1145,0
20241106,170600,1500432196,1145,1145,1145,1145,0
20241106,170500,1500432196,1145,1145,1145,1145,0
20241106,170400,1500432196,1145,1145,1145,1145,0
20241106,170300,1500432196,1145,1145,1145,1145,0
20241106,170200,1500432196,1145,1145,1145,1145,0
20241106,170100,1500432196,1145,1145,1145,1145,0
20241106,170000,1500432196,1145,1145,1145,1145,0
20241106,165900,1500432196,1145,1145,1145,1145,0
20241106,165800,1500432196,1145,1145,1145,1145,0
20241106,165700,1500432196,1145,1145,1145,1145,0
20241106,165600,1500432196,1145,1145,1145,1145,0
20241106,165500,1500432196,1145,1145,1145,1145,0
20241106,165400,1500432196,1145,1145,1145,1145,0
20241106,165300,1500432196,1145,1145,1145,1145,0
20241106,165200,1500432196,1145,1145,1145,1145,0
20241106,165100,1500432196,1145,1145,1145,1145,0
20241106,165000,1500432196,1145,1145,1145,1145,0
20241106,164900,1500432196,1145,1145,1145,1145,0
20241106,164800,1500432196,1145,1145,1145,1145,0
20241106,164700,1500432196,1145,1145,1145,1145,0
20241106,164600,1500432196,1145,1145,1145,1145,0
20241106,164500,1500432196,1145,1145,1145,1145,0
20241106,164400,1500432196,1145,1145,1145,1145,0
20241106,164300,1500432196,1145,1145,1145,1145,0
20241106,164200,1500432196,1145,1145,1145,1145,0
20241106,164100,1500432196,1145,1145,1145,1145,0
20241106,164000,1500432196,1145,1145,1145,1145,0
20241106,163900,1500432196,1145,1145,1145,1145,44107
20241106,163800,1500432196,1145,1145,1145,1145,0
20241106,163700,1500432196,1145,1145,1145,1145,0
20241106,163600,1500432196,1145,1145,1145,1145,0
20241106,163500,1500432196,1145,1145,1145,1145,0
20241106,163400,1500432196,1145,1145,1145,1145,0
20241106,163300,1500432196,1145,1145,1145,1145,0
20241106,163200,1500432196,1145,1145,1145,1145,0
20241106,163100,1500432196,1145,1145,1145,1145,0
20241106,163000,1500432196,1145,1145,1145,1145,0
20241106,162900,1500432196,1145,1145,1145,1145,0
20241106,162800,1500432196,1145,1145,1145,1145,0
20241106,162700,1500432196,1145,1145,1145,1145,0
20241106,162600,1500432196,1145,1145,1145,1145,0
20241106,162500,1500432196,1145,1145,1145,1145,0
20241106,162400,1500432196,1145,1145,1145,1145,0
20241106,162300,1500432196,1145,1145,1145,1145,0
20241106,162200,1500432196,1145,1145,1145,1145,0
20241106,162100,1500432196,1145,1145,1145,1145,0
20241106,162000,1500432196,1145,1145,1145,1145,0
20241106,161900,1500432196,1145,1145,1145,1145,0
20241106,161800,1500432196,1145,1145,1145,1145,0
20241106,161700,1500432196,1145,1145,1145,1145,0
20241106,161600,1500432196,1145,1145,1145,1145,0
20241106,161500,1500432196,1145,1145,1145,1145,0
20241106,161400,1500432196,1145,1145,1145,1145,0
20241106,161300,1500432196,1145,1145,1145,1145,0
20241106,161200,1500432196,1145,1145,1145,1145,0
20241106,161100,1500432196,1145,1145,1145,1145,0
20241106,161000,1500432196,1145,1145,1145,1145,0
20241106,160900,1500432196,1145,1145,1145,1145,44107
20241106,160800,1500432196,1145,1145,1145,1145,0
20241106,160700,1500432196,1145,1145,1145,1145,0
20241106,160600,1500432196,1145,1145,1145,1145,0
20241106,160500,1500432196,1145,1145,1145,1145,0
20241106,160400,1500432196,1145,1145,1145,1145,0
20241106,160300,1500432196,1145,1145,1145,1145,0
20241106,160200,1500432196,1145,1145,1145,1145,0
20241106,160100,1500432196,1145,1145,1145,1145,0
20241106,160000,1500432196,1145,1145,1145,1145,0
20241106,155900,1500432196,1145,1145,1145,1145,0
20241106,155800,1500432196,1145,1145,1145,1145,0
20241106,155700,1500432196,1145,1145,1145,1145,0
20241106,155600,1500432196,1145,1145,1145,1145,0
20241106,155500,1500432196,1145,1145,1145,1145,0
20241106,155400,1500432196,1145,1145,1145,1145,0
20241106,155300,1500432196,1145,1145,1145,1145,0
20241106,155200,1500432196,1145,1145,1145,1145,0
20241106,155100,1500432196,1145,1145,1145,1145,0
20241106,155000,1500432196,1145,1145,1145,1145,0
20241106,154900,1500432196,1145,1145,1145,1145,0
20241106,154800,1500432196,1145,1145,1145,1145,0
20241106,154700,1500432196,1145,1145,1145,1145,0
20241106,154600,1500432196,1145,1145,1145,1145,0
20241106,154500,1500432196,1145,1145,1145,1145,0
20241106,154400,1500432196,1145,1145,1145,1145,0
20241106,154300,1500432196,1145,1145,1145,1145,0
20241106,154200,1500432196,1145,1145,1145,1145,0
20241106,154100,1500432196,1145,1145,1145,1145,0
20241106,154000,1500432196,1145,1145,1145,1145,0
20241106,153900,1500432196,1145,1145,1145,1145,44107
20241106,153800,1500432196,1145,1145,1145,1145,0
20241106,153700,1500432196,1145,1145,1145,1145,0
20241106,153600,1500432196,1145,1145,1145,1145,0
20241106,153500,1500432196,1145,1145,1145,1145,0
20241106,153400,1500432196,1145,1145,1145,1145,0
20241106,153300,1500432196,1145,1145,1145,1145,0
20241106,153200,1500432196,1145,1145,1145,1145,0
20241106,153100,1500432196,1145,1145,1145,1145,0
20241106,153000,1500432196,1145,1145,1145,1145,44107
20241106,152900,1449929681,1151,1151,1151,1151,0
20241106,152800,1449929681,1151,1151,1151,1151,0
20241106,152700,1449929681,1151,1151,1151,1151,0
20241106,152600,1449929681,1151,1151,1151,1151,0
20241106,152500,1449929681,1151,1151,1151,1151,0
20241106,152400,1449929681,1151,1151,1151,1151,0
20241106,152300,1449929681,1151,1151,1151,1151,0
20241106,152200,1449929681,1151,1151,1151,1151,0
20241106,152100,1449929681,1151,1151,1151,1151,0
20241106,152000,1449929681,1151,1151,1151,1151,0
20241106,151900,1449929681,1151,1151,1151,1151,9
20241106,151800,1449919322,1152,1151,1152,1150,1509
20241106,151700,1448183470,1150,1149,1150,1147,6783
20241106,151600,1440393770,1149,1150,1150,1149,1439
20241106,151500,1438738950,1152,1149,1152,1149,392
20241106,151400,1438287447,1151,1151,1151,1151,0
20241106,151300,1438287447,1151,1151,1151,1151,1257
20241106,151200,1436840640,1148,1148,1148,1148,500
20241106,151100,1436266640,1148,1148,1148,1148,499
20241106,151000,1435693788,1147,1147,1147,1147,415
20241106,150900,1435217783,1151,1147,1151,1147,267
20241106,150800,1434911226,1147,1148,1148,1147,200
20241106,150700,1434681776,1152,1148,1152,1147,1292
20241106,150600,1433195857,1151,1148,1151,1147,4226
20241106,150500,1428337424,1151,1151,1151,1150,31
20241106,150400,1428301744,1151,1149,1151,1147,2003
20241106,150300,1426002121,1149,1147,1149,1147,56
20241106,150200,1425937829,1147,1149,1149,1147,2385
20241106,150100,1423198795,1152,1152,1152,1152,0
20241106,150000,1423198795,1152,1148,1152,1148,70
20241106,145900,1423118235,1148,1148,1154,1148,5554
20241106,145800,1416741643,1148,1148,1154,1148,7674
20241106,145700,1407927365,1148,1147,1148,1147,2204
20241106,145600,1405399373,1147,1147,1148,1147,1208
20241106,145500,1404013406,1147,1151,1151,1147,7086
20241106,145400,1395873100,1152,1150,1152,1150,118
20241106,145300,1395737380,1150,1151,1151,1150,7132
20241106,145200,1387531015,1151,1151,1151,1151,100
20241106,145100,1387415915,1154,1154,1154,1154,0
20241106,145000,1387415915,1154,1154,1154,1154,2
20241106,144900,1387413607,1155,1155,1155,1155,0
20241106,144800,1387413607,1155,1151,1155,1151,5790
20241106,144700,1380748917,1151,1153,1153,1151,2000
20241106,144600,1378445532,1153,1151,1153,1151,2274
20241106,144500,1375827552,1159,1154,1159,1150,5755
20241106,144400,1369198758,1158,1157,1158,1157,2424
20241106,144300,1366392122,1158,1158,1158,1158,0
20241106,144200,1366392122,1158,1158,1158,1153,23
20241106,144100,1366365568,1153,1155,1155,1152,2578
20241106,144000,1363392885,1154,1154,1154,1154,0
20241106,143900,1363392885,1154,1154,1154,1154,0
20241106,143800,1363392885,1154,1155,1155,1154,2584
20241106,143700,1360410860,1155,1157,1157,1155,2455
20241106,143600,1357573832,1157,1158,1159,1157,707
20241106,143500,1356754672,1158,1158,1159,1158,2303
20241106,143400,1354086572,1158,1158,1158,1158,500
20241106,143300,1353507572,1158,1158,1158,1157,955
20241106,143200,1352401882,1158,1156,1159,1156,400
20241106,143100,1351938812,1155,1153,1155,1153,6205
20241106,143000,1344773542,1153,1152,1154,1152,130
20241106,142900,1344623679,1152,1154,1154,1152,5971
20241106,142800,1337740885,1154,1154,1154,1154,307
20241106,142700,1337386607,1154,1154,1154,1154,0
20241106,142600,1337386607,1154,1151,1154,1150,1211
20241106,142500,1335993446,1150,1150,1150,1150,0
20241106,142400,1335993446,1150,1152,1154,1150,2558
20241106,142300,1333047952,1154,1154,1154,1154,0
20241106,142200,1333047952,1154,1154,1154,1154,60
20241106,142100,1332978712,1154,1154,1154,1151,479
20241106,142000,1332427146,1151,1151,1151,1151,40
20241106,141900,1332381106,1150,1150,1150,1150,200
20241106,141800,1332151106,1150,1150,1150,1150,151
20241106,141700,1331977456,1150,1150,1150,1150,4
20241106,141600,1331972856,1154,1154,1154,1154,0
20241106,141500,1331972856,1154,1154,1154,1154,0
20241106,141400,1331972856,1154,1154,1154,1154,5
20241106,141300,1331967086,1154,1148,1154,1148,1035
20241106,141200,1330778900,1148,1148,1148,1148,109
20241106,141100,1330653768,1151,1154,1154,1151,1943
20241106,141000,1328414739,1151,1148,1151,1148,34925
20241106,140900,1288276700,1148,1148,1148,1148,1
20241106,140800,1288275552,1148,1148,1148,1148,399
20241106,140700,1287817500,1154,1152,1154,1152,81
20241106,140600,1287724186,1152,1152,1152,1152,3513
20241106,140500,1283677210,1147,1147,1147,1147,51
20241106,140400,1283618713,1152,1147,1152,1147,345
20241106,140300,1283221373,1147,1147,1147,1147,1
20241106,140200,1283220226,1147,1147,1147,1147,340
20241106,140100,1282830246,1147,1147,1147,1147,3148
20241106,140000,1279219490,1147,1147,1148,1147,1003
20241106,135900,1278068995,1147,1148,1148,1147,1579
20241106,135800,1276256939,1148,1148,1148,1148,0
20241106,135700,1276256939,1148,1150,1150,1148,552
20241106,135600,1275622871,1150,1150,1150,1150,59
20241106,135500,1275555021,1150,1150,1150,1150,87
20241106,135400,1275454971,1150,1150,1150,1149,1040
20241106,135300,1274258977,1154,1154,1154,1154,0
20241106,135200,1274258977,1154,1154,1154,1154,12
20241106,135100,1274245129,1149,1150,1150,1149,5601
20241106,135000,1267807550,1149,1149,1149,1149,1
20241106,134900,1267806401,1154,1154,1154,1154,0
20241106,134800,1267806401,1154,1154,1154,1154,33
20241106,134700,1267768319,1155,1150,1155,1147,1304
20241106,134600,1266271113,1155,1155,1155,1155,6
20241106,134500,1266264183,1154,1155,1155,1154,597
20241106,134400,1265574684,1155,1155,1155,1155,16
20241106,134300,1265556204,1155,1149,1155,1149,158
20241106,134200,1265374315,1149,1150,1150,1149,2000
20241106,134100,1263076277,1149,1150,1150,1149,4630
20241106,134000,1257753277,1149,1149,1149,1148,4500
20241106,133900,1252584477,1150,1148,1150,1148,55
20241106,133800,1252521327,1150,1150,1150,1148,505
20241106,133700,1251941577,1155,1148,1155,1148,110
20241106,133600,1251814607,1156,1150,1156,1147,1002
20241106,133500,1250664239,1150,1150,1150,1150,854
20241106,133400,1249682139,1150,1155,1156,1150,1707
20241106,133300,1247714608,1150,1150,1150,1150,21
20241106,133200,1247690458,1150,1150,1150,1150,0
20241106,133100,1247690458,1150,1149,1151,1149,460
20241106,133000,1247161318,1149,1148,1159,1147,8188
20241106,132900,1237767382,1160,1148,1160,1147,5415
20241106,132800,1231507031,1152,1148,1152,1148,59
20241106,132700,1231439155,1152,1157,1157,1152,841
20241106,132600,1230468388,1153,1150,1153,1150,5163
20241106,132500,1224520614,1151,1148,1152,1145,6674
20241106,132400,1216865129,1152,1146,1152,1146,141
20241106,132300,1216703471,1146,1146,1152,1146,300
20241106,132200,1216359071,1146,1146,1146,1146,3003
20241106,132100,1212917633,1146,1146,1146,1145,2465
20241106,132000,1210093899,1146,1145,1146,1145,1211
20241106,131900,1208706945,1145,1146,1146,1145,10071
20241106,131800,1197174019,1144,1146,1146,1144,400
20241106,131700,1196716019,1152,1152,1152,1142,7036
20241106,131600,1188654020,1149,1149,1149,1149,80
20241106,131500,1188562100,1149,1149,1149,1149,1
20241106,131400,1188560951,1151,1151,1151,1151,0
20241106,131300,1188560951,1151,1151,1151,1151,5
20241106,131200,1188555196,1151,1149,1151,1149,5001
20241106,131100,1182804892,1149,1143,1149,1143,100
20241106,131000,1182690472,1142,1147,1147,1142,6993
20241106,130900,1174701838,1147,1149,1149,1147,1034
20241106,130800,1173513858,1143,1149,1149,1143,3196
20241106,130700,1169860458,1148,1144,1148,1143,6951
20241106,130600,1161906034,1144,1151,1151,1143,7635
20241106,130500,1153171957,1143,1144,1144,1143,8201
20241106,130400,1143790213,1144,1145,1145,1144,1011
20241106,130300,1142632629,1145,1146,1147,1145,6927
20241106,130200,1134700111,1145,1151,1151,1145,27252
20241106,130100,1103384428,1153,1154,1154,1151,1201
20241106,130000,1102001385,1153,1152,1153,1152,204
20241106,125900,1101766177,1151,1154,1157,1151,8652
20241106,125800,1091799136,1158,1154,1158,1154,1366
20241106,125700,1090222756,1154,1153,1154,1153,2613
20241106,125600,1087209854,1154,1158,1158,1154,4003
20241106,125500,1082590360,1153,1155,1155,1153,925
20241106,125400,1081522797,1155,1155,1155,1155,1
20241106,125300,1081521642,1158,1157,1158,1155,1425
20241106,125200,1079874356,1158,1159,1159,1158,4469
20241106,125100,1074695927,1159,1156,1159,1153,4445
20241106,125000,1069563417,1158,1157,1158,1157,57
20241106,124900,1069497464,1159,1159,1159,1159,0
20241106,124800,1069497464,1159,1153,1160,1152,3671
20241106,124700,1065259316,1153,1161,1161,1153,608
20241106,124600,1064557744,1154,1154,1154,1154,8
20241106,124500,1064548512,1161,1158,1161,1153,8476
20241106,124400,1054756052,1165,1165,1165,1165,0
20241106,124300,1054756052,1165,1157,1165,1156,1695
20241106,124200,1052794810,1159,1156,1166,1155,7400
20241106,124100,1044223791,1156,1157,1157,1154,739
20241106,124000,1043370502,1157,1157,1157,1153,239
20241106,123900,1043094751,1153,1158,1158,1153,1886
20241106,123800,1040919748,1153,1153,1155,1152,8791
20241106,123700,1030785050,1152,1154,1155,1152,2794
20241106,123600,1027561690,1155,1155,1156,1155,9821
20241106,123500,1016218434,1156,1162,1162,1155,26349
20241106,123400,985700306,1166,1166,1166,1166,3
20241106,123300,985696808,1161,1165,1166,1161,4747
20241106,123200,980165616,1165,1160,1166,1160,208
20241106,123100,979923778,1160,1161,1161,1160,439
20241106,123000,979414199,1167,1162,1167,1160,2928
20241106,122900,976013657,1167,1167,1167,1167,0
20241106,122800,976013657,1167,1166,1167,1166,6468
20241106,122700,968471966,1162,1167,1167,1162,60
20241106,122600,968401956,1167,1161,1167,1161,424
20241106,122500,967909620,1168,1163,1168,1160,8233
20241106,122400,958357194,1162,1162,1162,1162,10
20241106,122300,958345574,1161,1164,1165,1161,7772
20241106,122200,949309696,1165,1165,1165,1165,241
20241106,122100,949028931,1169,1170,1170,1169,6
20241106,122000,949021915,1166,1165,1166,1164,15532
20241106,121900,930925486,1165,1167,1167,1165,4120
20241106,121800,926121589,1167,1169,1170,1165,20070
20241106,121700,902690479,1170,1170,1170,1170,0
20241106,121600,902690479,1170,1172,1172,1170,2624
20241106,121500,899619149,1172,1172,1172,1172,712
20241106,121400,898784685,1172,1172,1172,1172,1
20241106,121300,898783513,1173,1175,1175,1170,3183
20241106,121200,895056634,1175,1175,1175,1175,5
20241106,121100,895050759,1175,1173,1175,1173,282
20241106,121000,894719780,1173,1173,1173,1173,208
20241106,120900,894475796,1173,1172,1173,1172,172
20241106,120800,894274208,1172,1172,1172,1172,1
20241106,120700,894273036,1171,1171,1176,1170,3567
20241106,120600,890098422,1171,1172,1172,1171,801
20241106,120500,889159837,1179,1179,1179,1179,4
20241106,120400,889155121,1180,1169,1180,1169,5345
20241106,120300,882870137,1169,1171,1171,1169,11039
20241106,120200,869951476,1172,1173,1175,1172,2323
20241106,120100,867226028,1173,1175,1175,1173,832
20241106,120000,866249232,1175,1174,1175,1174,1259
20241106,115900,864770996,1174,1174,1174,1174,0
20241106,115800,864770996,1174,1175,1180,1174,570
20241106,115700,864101727,1174,1176,1176,1172,822
20241106,115600,863137429,1176,1174,1176,1174,5300
20241106,115500,856912129,1180,1180,1180,1180,0
20241106,115400,856912129,1180,1178,1181,1173,1184
20241106,115300,855517401,1172,1178,1178,1172,1052
20241106,115200,854284045,1172,1174,1174,1172,2845
20241106,115100,850947269,1173,1178,1178,1173,532
20241106,115000,850321188,1178,1178,1178,1178,17
20241106,114900,850301162,1172,1172,1173,1172,58
20241106,114800,850233178,1172,1171,1172,1171,1939
20241106,114700,847962488,1172,1172,1172,1172,2046
20241106,114600,845564576,1172,1172,1178,1172,389
20241106,114500,845108566,1178,1178,1178,1178,500
20241106,114400,844519566,1178,1178,1178,1172,811
20241106,114300,843568629,1172,1178,1178,1172,6039
20241106,114200,836486457,1178,1175,1178,1175,126
20241106,114100,836338263,1175,1176,1177,1175,1028
20241106,114000,835128919,1177,1177,1177,1177,0
20241106,113900,835128919,1177,1173,1177,1173,49
20241106,113800,835071364,1173,1173,1173,1173,65
20241106,113700,834995119,1178,1178,1178,1178,1
20241106,113600,834993941,1171,1174,1185,1171,20999
20241106,113500,810368726,1174,1177,1177,1174,13102
20241106,113400,794972607,1177,1179,1180,1177,7069
20241106,113300,786646293,1180,1180,1180,1180,1000
20241106,113200,785466293,1185,1180,1185,1180,3252
20241106,113100,781628923,1185,1185,1185,1185,29
20241106,113000,781594558,1185,1180,1185,1180,3527
20241106,112900,777432693,1180,1182,1182,1180,3269
20241106,112800,773572641,1185,1185,1185,1185,63
20241106,112700,773497986,1185,1185,1185,1185,0
20241106,112600,773497986,1185,1181,1185,1181,5
20241106,112500,773492074,1185,1185,1185,1181,904
20241106,112400,772424402,1185,1181,1185,1181,608
20241106,112300,771706348,1185,1185,1185,1184,200
20241106,112200,771469354,1185,1185,1185,1185,0
20241106,112100,771469354,1185,1185,1185,1185,90
20241106,112000,771362704,1185,1185,1185,1185,207
20241106,111900,771117409,1181,1181,1185,1181,126
20241106,111800,770968595,1181,1181,1181,1181,100
20241106,111700,770850495,1185,1184,1185,1181,6581
20241106,111600,763073286,1185,1185,1188,1185,113
20241106,111500,762939378,1188,1188,1188,1188,4
20241106,111400,762934626,1188,1188,1188,1188,2
20241106,111300,762932250,1182,1182,1182,1182,0
20241106,111200,762932250,1182,1184,1184,1182,1000
20241106,111100,761749272,1183,1184,1184,1183,387
20241106,111000,761291259,1184,1184,1184,1184,0
20241106,110900,761291259,1184,1185,1188,1184,183
20241106,110800,761074538,1184,1184,1184,1184,23
20241106,110700,761047306,1185,1185,1185,1185,50
20241106,110600,760988056,1188,1188,1188,1188,21
20241106,110500,760963108,1187,1187,1187,1187,1691
20241106,110400,758955891,1181,1181,1181,1181,144
20241106,110300,758785827,1181,1183,1189,1181,2830
20241106,110200,755441336,1183,1189,1189,1183,598
20241106,110100,754733890,1190,1190,1190,1183,2444
20241106,110000,751842201,1184,1184,1184,1184,3210
20241106,105900,748041561,1184,1184,1184,1184,694
20241106,105800,747219865,1184,1190,1190,1184,4033
20241106,105700,742443589,1191,1191,1191,1191,1
20241106,105600,742442398,1185,1190,1190,1185,12797
20241106,105500,727225088,1191,1191,1191,1191,10
20241106,105400,727213178,1191,1187,1191,1185,134
20241106,105300,727054034,1192,1192,1192,1192,0
20241106,105200,727054034,1192,1184,1192,1184,63
20241106,105100,726979074,1185,1185,1185,1185,44
20241106,105000,726926934,1190,1184,1190,1184,71
20241106,104900,726842764,1184,1188,1190,1183,2289
20241106,104800,724132349,1188,1190,1192,1188,9979
20241106,104700,712268356,1192,1191,1192,1190,2056
20241106,104600,709817831,1191,1190,1191,1190,1223
20241106,104500,708361367,1190,1188,1190,1188,1464
20241106,104400,706619718,1188,1188,1188,1188,73
20241106,104300,706532994,1188,1187,1188,1184,1610
20241106,104200,704625386,1189,1188,1189,1188,900
20241106,104100,703555287,1188,1187,1189,1187,36
20241106,104000,703512519,1189,1186,1189,1186,12
20241106,103900,703498282,1185,1189,1189,1185,98
20241106,103800,703381764,1189,1189,1189,1189,1240
20241106,103700,701907404,1189,1189,1189,1189,4
20241106,103600,701902648,1189,1189,1189,1189,3713
20241106,103500,697487891,1189,1189,1189,1189,180
20241106,103400,697273871,1189,1185,1189,1184,7206
20241106,103300,688735865,1184,1184,1184,1183,2546
20241106,103200,685721739,1184,1184,1184,1184,500
20241106,103100,685129739,1184,1184,1184,1183,265
20241106,103000,684815980,1184,1184,1184,1184,379
20241106,102900,684367244,1185,1185,1185,1185,15
20241106,102800,684349469,1186,1186,1186,1186,10
20241106,102700,684337609,1186,1186,1186,1186,333
20241106,102600,683942671,1183,1183,1185,1183,4803
20241106,102500,678257914,1183,1182,1183,1182,110
20241106,102400,678127794,1182,1182,1182,1182,0
20241106,102300,678127794,1182,1182,1182,1182,1481
20241106,102200,676377252,1182,1182,1182,1178,781
20241106,102100,675456761,1183,1182,1183,1182,399
20241106,102000,674985129,1182,1180,1182,1177,5863
20241106,101900,668066892,1177,1179,1179,1177,665
20241106,101800,667284181,1177,1183,1183,1177,1487
20241106,101700,665533368,1183,1184,1184,1178,10897
20241106,101600,652694819,1179,1179,1180,1179,2182
20241106,101500,650122240,1184,1184,1184,1180,9690
20241106,101400,638681801,1184,1184,1184,1184,6
20241106,101300,638674697,1185,1183,1185,1183,654
20241106,101200,637900449,1183,1183,1183,1183,311
20241106,101100,637532536,1184,1184,1184,1184,1
20241106,101000,637531352,1184,1183,1184,1183,315
20241106,100900,637158488,1184,1180,1184,1180,2012
20241106,100800,634776328,1179,1184,1184,1179,91
20241106,100700,634669034,1184,1181,1184,1179,10300
20241106,100600,622508259,1181,1185,1185,1181,3802
20241106,100500,618012258,1185,1186,1186,1185,191
20241106,100400,617785922,1185,1186,1186,1185,161
20241106,100300,617595023,1186,1189,1189,1186,709
20241106,100200,616752092,1190,1189,1190,1189,1963
20241106,100100,614417085,1189,1185,1190,1185,1562
20241106,100000,612565849,1185,1185,1185,1185,1107
20241106,095900,611254054,1185,1185,1185,1185,100
20241106,095800,611135554,1185,1193,1193,1185,1315
20241106,095700,609570862,1195,1194,1195,1194,288
20241106,095600,609226711,1195,1193,1195,1193,333
20241106,095500,608829054,1195,1195,1195,1195,1347
20241106,095400,607219389,1195,1184,1195,1184,8411
20241106,095300,597209103,1184,1185,1185,1184,300
20241106,095200,596853652,1185,1187,1189,1184,506
20241106,095100,596252926,1188,1188,1188,1188,53
20241106,095000,596189962,1189,1182,1189,1182,2013
20241106,094900,593810579,1182,1181,1182,1181,683
20241106,094800,593003441,1182,1187,1187,1182,12015
20241106,094700,578777491,1187,1188,1188,1187,1817
20241106,094600,576618945,1188,1188,1188,1188,50
20241106,094500,576559545,1190,1190,1190,1190,106
20241106,094400,576433405,1190,1189,1190,1184,4731
20241106,094300,570807759,1189,1189,1189,1181,2306
20241106,094200,568077084,1189,1180,1189,1180,2036
20241106,094100,565667934,1179,1178,1182,1175,10615
20241106,094000,553154537,1178,1180,1180,1178,1751
20241106,093900,551088471,1180,1180,1180,1177,15
20241106,093800,551070774,1180,1180,1180,1180,91
20241106,093700,550963394,1175,1181,1181,1175,75
20241106,093600,550875263,1182,1178,1183,1172,8845
20241106,093500,540459831,1174,1178,1178,1174,7170
20241106,093400,532029971,1174,1179,1179,1174,636
20241106,093300,531282091,1174,1178,1178,1174,981
20241106,093200,530129734,1178,1175,1178,1175,1166
20241106,093100,528759639,1175,1178,1178,1175,2213
20241106,093000,526158962,1178,1179,1179,1178,131
20241106,092900,526004515,1179,1178,1179,1178,47
20241106,092800,525949105,1178,1171,1178,1169,30686
20241106,092700,489937582,1170,1173,1173,1170,14493
20241106,092600,472956826,1172,1173,1178,1172,3903
20241106,092500,468377348,1172,1179,1180,1172,5476
20241106,092400,461953243,1179,1177,1180,1177,1025
20241106,092300,460746175,1177,1173,1177,1172,5528
20241106,092200,454262060,1172,1177,1178,1172,9809
20241106,092100,442747731,1177,1184,1184,1175,27342
20241106,092000,410515278,1186,1192,1192,1184,5166
20241106,091900,404384713,1192,1190,1195,1190,5268
20241106,091800,398114639,1190,1189,1190,1185,526
20241106,091700,397490332,1185,1186,1187,1185,5527
20241106,091600,390937865,1186,1189,1190,1185,3135
20241106,091500,387214295,1190,1190,1190,1185,1034
20241106,091400,385983920,1183,1188,1190,1183,4450
20241106,091300,380694644,1188,1185,1188,1180,849
20241106,091200,379688852,1184,1183,1188,1176,4102
20241106,091100,374839965,1173,1185,1188,1169,50118
20241106,091000,315909447,1184,1188,1190,1181,27461
20241106,090900,283449413,1182,1185,1189,1179,15942
20241106,090800,264580521,1187,1204,1206,1185,29003
20241106,090700,230032656,1205,1215,1215,1200,38349
20241106,090600,183816991,1215,1215,1215,1206,9371
20241106,090500,172441544,1215,1206,1215,1205,16828
20241106,090400,152104171,1209,1216,1216,1205,9584
20241106,090300,140523070,1216,1219,1219,1211,10116
20241106,090200,128222938,1219,1223,1223,1211,26401
20241106,090100,96058505,1213,1225,1226,1210,15139
20241106,090000,77595669,1225,1229,1229,1201,63364