stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241107,190800,1847867032,1110,1110,1110,1110,27384
20241107,190700,1847867032,1110,1110,1110,1110,0
20241107,190600,1847867032,1110,1110,1110,1110,0
20241107,190500,1847867032,1110,1110,1110,1110,0
20241107,190400,1847867032,1110,1110,1110,1110,0
20241107,190300,1847867032,1110,1110,1110,1110,0
20241107,190200,1847867032,1110,1110,1110,1110,0
20241107,190100,1847867032,1110,1110,1110,1110,0
20241107,190000,1847867032,1110,1110,1110,1110,0
20241107,185900,1847867032,1110,1110,1110,1110,0
20241107,185800,1847867032,1110,1110,1110,1110,0
20241107,185700,1847867032,1110,1110,1110,1110,0
20241107,185600,1847867032,1110,1110,1110,1110,0
20241107,185500,1847867032,1110,1110,1110,1110,0
20241107,185400,1847867032,1110,1110,1110,1110,0
20241107,185300,1847867032,1110,1110,1110,1110,0
20241107,185200,1847867032,1110,1110,1110,1110,0
20241107,185100,1847867032,1110,1110,1110,1110,0
20241107,185000,1847867032,1110,1110,1110,1110,0
20241107,184900,1847867032,1110,1110,1110,1110,0
20241107,184800,1847867032,1110,1110,1110,1110,0
20241107,184700,1847867032,1110,1110,1110,1110,0
20241107,184600,1847867032,1110,1110,1110,1110,0
20241107,184500,1847867032,1110,1110,1110,1110,0
20241107,184400,1847867032,1110,1110,1110,1110,0
20241107,184300,1847867032,1110,1110,1110,1110,0
20241107,184200,1847867032,1110,1110,1110,1110,0
20241107,184100,1847867032,1110,1110,1110,1110,0
20241107,184000,1847867032,1110,1110,1110,1110,0
20241107,183900,1847867032,1110,1110,1110,1110,0
20241107,183800,1847867032,1110,1110,1110,1110,27384
20241107,183700,1847867032,1110,1110,1110,1110,0
20241107,183600,1847867032,1110,1110,1110,1110,0
20241107,183500,1847867032,1110,1110,1110,1110,0
20241107,183400,1847867032,1110,1110,1110,1110,0
20241107,183300,1847867032,1110,1110,1110,1110,0
20241107,183200,1847867032,1110,1110,1110,1110,0
20241107,183100,1847867032,1110,1110,1110,1110,0
20241107,183000,1847867032,1110,1110,1110,1110,0
20241107,182900,1847867032,1110,1110,1110,1110,0
20241107,182800,1847867032,1110,1110,1110,1110,0
20241107,182700,1847867032,1110,1110,1110,1110,0
20241107,182600,1847867032,1110,1110,1110,1110,0
20241107,182500,1847867032,1110,1110,1110,1110,0
20241107,182400,1847867032,1110,1110,1110,1110,0
20241107,182300,1847867032,1110,1110,1110,1110,0
20241107,182200,1847867032,1110,1110,1110,1110,0
20241107,182100,1847867032,1110,1110,1110,1110,0
20241107,182000,1847867032,1110,1110,1110,1110,0
20241107,181900,1847867032,1110,1110,1110,1110,0
20241107,181800,1847867032,1110,1110,1110,1110,0
20241107,181700,1847867032,1110,1110,1110,1110,0
20241107,181600,1847867032,1110,1110,1110,1110,0
20241107,181500,1847867032,1110,1110,1110,1110,0
20241107,181400,1847867032,1110,1110,1110,1110,0
20241107,181300,1847867032,1110,1110,1110,1110,0
20241107,181200,1847867032,1110,1110,1110,1110,0
20241107,181100,1847867032,1110,1110,1110,1110,0
20241107,181000,1847867032,1110,1110,1110,1110,0
20241107,180900,1847867032,1110,1110,1110,1110,0
20241107,180800,1847867032,1110,1110,1110,1110,27384
20241107,180700,1847867032,1110,1110,1110,1110,0
20241107,180600,1847867032,1110,1110,1110,1110,0
20241107,180500,1847867032,1110,1110,1110,1110,0
20241107,180400,1847867032,1110,1110,1110,1110,0
20241107,180300,1847867032,1110,1110,1110,1110,0
20241107,180200,1847867032,1110,1110,1110,1110,0
20241107,180100,1847867032,1110,1110,1110,1110,0
20241107,180000,1847867032,1110,1110,1110,1110,0
20241107,175900,1847867032,1110,1110,1110,1110,0
20241107,175800,1847867032,1110,1110,1110,1110,0
20241107,175700,1847867032,1110,1110,1110,1110,0
20241107,175600,1847867032,1110,1110,1110,1110,0
20241107,175500,1847867032,1110,1110,1110,1110,0
20241107,175400,1847867032,1110,1110,1110,1110,0
20241107,175300,1847867032,1110,1110,1110,1110,0
20241107,175200,1847867032,1110,1110,1110,1110,0
20241107,175100,1847867032,1110,1110,1110,1110,0
20241107,175000,1847867032,1110,1110,1110,1110,0
20241107,174900,1847867032,1110,1110,1110,1110,0
20241107,174800,1847867032,1110,1110,1110,1110,0
20241107,174700,1847867032,1110,1110,1110,1110,0
20241107,174600,1847867032,1110,1110,1110,1110,0
20241107,174500,1847867032,1110,1110,1110,1110,0
20241107,174400,1847867032,1110,1110,1110,1110,0
20241107,174300,1847867032,1110,1110,1110,1110,0
20241107,174200,1847867032,1110,1110,1110,1110,0
20241107,174100,1847867032,1110,1110,1110,1110,0
20241107,174000,1847867032,1110,1110,1110,1110,0
20241107,173900,1847867032,1110,1110,1110,1110,0
20241107,173800,1847867032,1110,1110,1110,1110,27384
20241107,173700,1847867032,1110,1110,1110,1110,0
20241107,173600,1847867032,1110,1110,1110,1110,0
20241107,173500,1847867032,1110,1110,1110,1110,0
20241107,173400,1847867032,1110,1110,1110,1110,0
20241107,173300,1847867032,1110,1110,1110,1110,0
20241107,173200,1847867032,1110,1110,1110,1110,0
20241107,173100,1847867032,1110,1110,1110,1110,0
20241107,173000,1847867032,1110,1110,1110,1110,0
20241107,172900,1847867032,1110,1110,1110,1110,0
20241107,172800,1847867032,1110,1110,1110,1110,0
20241107,172700,1847867032,1110,1110,1110,1110,0
20241107,172600,1847867032,1110,1110,1110,1110,0
20241107,172500,1847867032,1110,1110,1110,1110,0
20241107,172400,1847867032,1110,1110,1110,1110,0
20241107,172300,1847867032,1110,1110,1110,1110,0
20241107,172200,1847867032,1110,1110,1110,1110,0
20241107,172100,1847867032,1110,1110,1110,1110,0
20241107,172000,1847867032,1110,1110,1110,1110,0
20241107,171900,1847867032,1110,1110,1110,1110,0
20241107,171800,1847867032,1110,1110,1110,1110,0
20241107,171700,1847867032,1110,1110,1110,1110,0
20241107,171600,1847867032,1110,1110,1110,1110,0
20241107,171500,1847867032,1110,1110,1110,1110,0
20241107,171400,1847867032,1110,1110,1110,1110,0
20241107,171300,1847867032,1110,1110,1110,1110,0
20241107,171200,1847867032,1110,1110,1110,1110,0
20241107,171100,1847867032,1110,1110,1110,1110,0
20241107,171000,1847867032,1110,1110,1110,1110,0
20241107,170900,1847867032,1110,1110,1110,1110,0
20241107,170800,1847867032,1110,1110,1110,1110,27384
20241107,170700,1847867032,1110,1110,1110,1110,0
20241107,170600,1847867032,1110,1110,1110,1110,0
20241107,170500,1847867032,1110,1110,1110,1110,0
20241107,170400,1847867032,1110,1110,1110,1110,0
20241107,170300,1847867032,1110,1110,1110,1110,0
20241107,170200,1847867032,1110,1110,1110,1110,0
20241107,170100,1847867032,1110,1110,1110,1110,0
20241107,170000,1847867032,1110,1110,1110,1110,0
20241107,165900,1847867032,1110,1110,1110,1110,0
20241107,165800,1847867032,1110,1110,1110,1110,0
20241107,165700,1847867032,1110,1110,1110,1110,0
20241107,165600,1847867032,1110,1110,1110,1110,0
20241107,165500,1847867032,1110,1110,1110,1110,0
20241107,165400,1847867032,1110,1110,1110,1110,0
20241107,165300,1847867032,1110,1110,1110,1110,0
20241107,165200,1847867032,1110,1110,1110,1110,0
20241107,165100,1847867032,1110,1110,1110,1110,0
20241107,165000,1847867032,1110,1110,1110,1110,0
20241107,164900,1847867032,1110,1110,1110,1110,0
20241107,164800,1847867032,1110,1110,1110,1110,0
20241107,164700,1847867032,1110,1110,1110,1110,0
20241107,164600,1847867032,1110,1110,1110,1110,0
20241107,164500,1847867032,1110,1110,1110,1110,0
20241107,164400,1847867032,1110,1110,1110,1110,0
20241107,164300,1847867032,1110,1110,1110,1110,0
20241107,164200,1847867032,1110,1110,1110,1110,0
20241107,164100,1847867032,1110,1110,1110,1110,0
20241107,164000,1847867032,1110,1110,1110,1110,0
20241107,163900,1847867032,1110,1110,1110,1110,0
20241107,163800,1847867032,1110,1110,1110,1110,27384
20241107,163700,1847867032,1110,1110,1110,1110,0
20241107,163600,1847867032,1110,1110,1110,1110,0
20241107,163500,1847867032,1110,1110,1110,1110,0
20241107,163400,1847867032,1110,1110,1110,1110,0
20241107,163300,1847867032,1110,1110,1110,1110,0
20241107,163200,1847867032,1110,1110,1110,1110,0
20241107,163100,1847867032,1110,1110,1110,1110,0
20241107,163000,1847867032,1110,1110,1110,1110,0
20241107,162900,1847867032,1110,1110,1110,1110,0
20241107,162800,1847867032,1110,1110,1110,1110,0
20241107,162700,1847867032,1110,1110,1110,1110,0
20241107,162600,1847867032,1110,1110,1110,1110,0
20241107,162500,1847867032,1110,1110,1110,1110,0
20241107,162400,1847867032,1110,1110,1110,1110,0
20241107,162300,1847867032,1110,1110,1110,1110,0
20241107,162200,1847867032,1110,1110,1110,1110,0
20241107,162100,1847867032,1110,1110,1110,1110,0
20241107,162000,1847867032,1110,1110,1110,1110,0
20241107,161900,1847867032,1110,1110,1110,1110,0
20241107,161800,1847867032,1110,1110,1110,1110,0
20241107,161700,1847867032,1110,1110,1110,1110,0
20241107,161600,1847867032,1110,1110,1110,1110,0
20241107,161500,1847867032,1110,1110,1110,1110,0
20241107,161400,1847867032,1110,1110,1110,1110,0
20241107,161300,1847867032,1110,1110,1110,1110,0
20241107,161200,1847867032,1110,1110,1110,1110,0
20241107,161100,1847867032,1110,1110,1110,1110,0
20241107,161000,1847867032,1110,1110,1110,1110,0
20241107,160900,1847867032,1110,1110,1110,1110,0
20241107,160800,1847867032,1110,1110,1110,1110,27384
20241107,160700,1847867032,1110,1110,1110,1110,0
20241107,160600,1847867032,1110,1110,1110,1110,0
20241107,160500,1847867032,1110,1110,1110,1110,0
20241107,160400,1847867032,1110,1110,1110,1110,0
20241107,160300,1847867032,1110,1110,1110,1110,0
20241107,160200,1847867032,1110,1110,1110,1110,0
20241107,160100,1847867032,1110,1110,1110,1110,0
20241107,160000,1847867032,1110,1110,1110,1110,0
20241107,155900,1847867032,1110,1110,1110,1110,0
20241107,155800,1847867032,1110,1110,1110,1110,0
20241107,155700,1847867032,1110,1110,1110,1110,0
20241107,155600,1847867032,1110,1110,1110,1110,0
20241107,155500,1847867032,1110,1110,1110,1110,0
20241107,155400,1847867032,1110,1110,1110,1110,0
20241107,155300,1847867032,1110,1110,1110,1110,0
20241107,155200,1847867032,1110,1110,1110,1110,0
20241107,155100,1847867032,1110,1110,1110,1110,0
20241107,155000,1847867032,1110,1110,1110,1110,0
20241107,154900,1847867032,1110,1110,1110,1110,0
20241107,154800,1847867032,1110,1110,1110,1110,0
20241107,154700,1847867032,1110,1110,1110,1110,0
20241107,154600,1847867032,1110,1110,1110,1110,0
20241107,154500,1847867032,1110,1110,1110,1110,0
20241107,154400,1847867032,1110,1110,1110,1110,0
20241107,154300,1847867032,1110,1110,1110,1110,0
20241107,154200,1847867032,1110,1110,1110,1110,0
20241107,154100,1847867032,1110,1110,1110,1110,0
20241107,154000,1847867032,1110,1110,1110,1110,0
20241107,153900,1847867032,1110,1110,1110,1110,0
20241107,153800,1847867032,1110,1110,1110,1110,27384
20241107,153700,1847867032,1110,1110,1110,1110,0
20241107,153600,1847867032,1110,1110,1110,1110,0
20241107,153500,1847867032,1110,1110,1110,1110,0
20241107,153400,1847867032,1110,1110,1110,1110,0
20241107,153300,1847867032,1110,1110,1110,1110,0
20241107,153200,1847867032,1110,1110,1110,1110,0
20241107,153100,1847867032,1110,1110,1110,1110,0
20241107,153000,1847867032,1110,1110,1110,1110,27384
20241107,152900,1817470792,1113,1113,1113,1113,0
20241107,152800,1817470792,1113,1113,1113,1113,0
20241107,152700,1817470792,1113,1113,1113,1113,0
20241107,152600,1817470792,1113,1113,1113,1113,0
20241107,152500,1817470792,1113,1113,1113,1113,0
20241107,152400,1817470792,1113,1113,1113,1113,0
20241107,152300,1817470792,1113,1113,1113,1113,0
20241107,152200,1817470792,1113,1113,1113,1113,0
20241107,152100,1817470792,1113,1113,1113,1113,0
20241107,152000,1817470792,1113,1113,1113,1113,0
20241107,151900,1817470792,1113,1118,1123,1112,7784
20241107,151800,1808742081,1118,1113,1118,1113,81
20241107,151700,1808651573,1118,1119,1119,1113,59
20241107,151600,1808585588,1120,1117,1120,1117,323
20241107,151500,1808224412,1117,1111,1117,1110,3680
20241107,151400,1804132634,1110,1110,1111,1110,1759
20241107,151300,1802180143,1111,1110,1111,1110,1398
20241107,151200,1800626967,1111,1110,1111,1110,5931
20241107,151100,1794043106,1111,1111,1111,1111,750
20241107,151000,1793209856,1111,1110,1111,1110,448
20241107,150900,1792712376,1111,1111,1111,1111,1958
20241107,150800,1790537038,1111,1109,1111,1108,4529
20241107,150700,1785515527,1109,1111,1111,1109,2303
20241107,150600,1782960301,1113,1113,1113,1113,0
20241107,150500,1782960301,1113,1112,1113,1112,50
20241107,150400,1782904694,1112,1112,1112,1112,200
20241107,150300,1782682294,1113,1110,1113,1109,1547
20241107,150200,1780966009,1112,1112,1112,1112,74
20241107,150100,1780883721,1112,1112,1114,1112,1069
20241107,150000,1779694991,1112,1113,1113,1110,1347
20241107,145900,1778197818,1112,1110,1112,1109,1171
20241107,145800,1776896009,1113,1113,1113,1113,11
20241107,145700,1776883766,1109,1110,1110,1109,52
20241107,145600,1776826090,1113,1112,1113,1112,29
20241107,145500,1776793823,1113,1116,1116,1112,74
20241107,145400,1776711309,1116,1117,1117,1116,32534
20241107,145300,1740370834,1117,1116,1118,1116,3408
20241107,145200,1736566324,1116,1116,1116,1116,0
20241107,145100,1736566324,1116,1116,1116,1116,600
20241107,145000,1735896724,1116,1115,1116,1112,1871
20241107,144900,1733814158,1115,1115,1115,1115,3
20241107,144800,1733810813,1111,1108,1111,1108,1083
20241107,144700,1732607750,1108,1108,1111,1108,4392
20241107,144600,1727732252,1108,1109,1109,1108,971
20241107,144500,1726656374,1109,1109,1109,1109,4
20241107,144400,1726651938,1109,1109,1109,1109,80
20241107,144300,1726563218,1110,1110,1110,1110,200
20241107,144200,1726341218,1110,1110,1110,1110,251
20241107,144100,1726062608,1110,1110,1110,1110,14
20241107,144000,1726047068,1109,1110,1110,1109,97
20241107,143900,1725939405,1110,1110,1110,1108,514
20241107,143800,1725368884,1110,1110,1110,1110,50
20241107,143700,1725313384,1110,1110,1110,1110,301
20241107,143600,1724979274,1110,1110,1110,1110,1260
20241107,143500,1723580674,1110,1110,1110,1110,5
20241107,143400,1723575124,1106,1107,1107,1106,800
20241107,143300,1722690274,1106,1112,1112,1106,14803
20241107,143200,1706261828,1112,1112,1112,1112,0
20241107,143100,1706261828,1112,1115,1115,1112,55
20241107,143000,1706200509,1115,1112,1115,1112,102
20241107,142900,1706086785,1112,1112,1112,1112,172
20241107,142800,1705895521,1112,1112,1112,1112,3
20241107,142700,1705892185,1111,1111,1111,1111,0
20241107,142600,1705892185,1111,1111,1111,1111,2000
20241107,142500,1703670185,1115,1111,1115,1111,3
20241107,142400,1703666848,1111,1111,1111,1111,760
20241107,142300,1702822488,1111,1112,1112,1111,500
20241107,142200,1702266983,1115,1115,1115,1115,1179
20241107,142100,1700952398,1115,1115,1115,1115,171
20241107,142000,1700761733,1115,1115,1115,1115,3
20241107,141900,1700758388,1115,1113,1115,1113,1400
20241107,141800,1699197693,1114,1111,1114,1111,31
20241107,141700,1699163249,1110,1110,1110,1110,0
20241107,141600,1699163249,1110,1111,1114,1110,3285
20241107,141500,1695513590,1112,1112,1112,1111,6373
20241107,141400,1688427684,1111,1112,1112,1111,44
20241107,141300,1688378799,1111,1114,1114,1111,210
20241107,141200,1688145285,1115,1115,1115,1114,158
20241107,141100,1687969165,1115,1113,1115,1113,333
20241107,141000,1687598387,1112,1112,1112,1112,161
20241107,140900,1687419355,1112,1112,1112,1112,0
20241107,140800,1687419355,1112,1112,1112,1112,1500
20241107,140700,1685751355,1112,1112,1112,1112,200
20241107,140600,1685528955,1112,1112,1112,1112,0
20241107,140500,1685528955,1112,1112,1112,1112,0
20241107,140400,1685528955,1112,1112,1112,1112,11
20241107,140300,1685516723,1115,1115,1115,1115,0
20241107,140200,1685516723,1115,1115,1115,1115,0
20241107,140100,1685516723,1115,1112,1115,1110,1373
20241107,140000,1683992372,1115,1115,1115,1115,100
20241107,135900,1683880872,1115,1115,1115,1115,5
20241107,135800,1683875297,1115,1111,1115,1111,202
20241107,135700,1683650071,1111,1111,1111,1111,124
20241107,135600,1683512307,1114,1114,1114,1114,1
20241107,135500,1683511193,1111,1111,1111,1111,26
20241107,135400,1683482307,1111,1111,1111,1111,182
20241107,135300,1683280105,1115,1115,1115,1115,179
20241107,135200,1683080520,1115,1115,1115,1115,0
20241107,135100,1683080520,1115,1115,1115,1115,1
20241107,135000,1683079405,1111,1115,1115,1111,601
20241107,134900,1682411690,1115,1115,1115,1115,476
20241107,134800,1681880950,1115,1115,1115,1115,0
20241107,134700,1681880950,1115,1115,1115,1115,0
20241107,134600,1681880950,1115,1111,1115,1111,4
20241107,134500,1681876502,1111,1111,1111,1111,2
20241107,134400,1681874280,1111,1112,1112,1111,1000
20241107,134300,1680763279,1115,1115,1115,1115,0
20241107,134200,1680763279,1115,1115,1115,1115,0
20241107,134100,1680763279,1115,1115,1115,1115,320
20241107,134000,1680406479,1115,1115,1115,1115,0
20241107,133900,1680406479,1115,1115,1115,1115,4958
20241107,133800,1674878309,1115,1115,1115,1115,0
20241107,133700,1674878309,1115,1115,1115,1115,0
20241107,133600,1674878309,1115,1115,1115,1115,52
20241107,133500,1674820329,1115,1112,1115,1112,15954
20241107,133400,1657076325,1112,1112,1112,1112,148
20241107,133300,1656911749,1112,1112,1112,1112,1
20241107,133200,1656910637,1112,1112,1112,1112,45
20241107,133100,1656860597,1112,1112,1112,1112,1000
20241107,133000,1655748597,1112,1110,1112,1110,2402
20241107,132900,1653080164,1110,1110,1110,1110,144
20241107,132800,1652920324,1110,1111,1111,1110,1482
20241107,132700,1651275204,1111,1111,1111,1111,0
20241107,132600,1651275204,1111,1110,1111,1110,503
20241107,132500,1650716646,1110,1107,1110,1107,15246
20241107,132400,1633836604,1110,1110,1110,1107,4084
20241107,132300,1629308028,1111,1112,1112,1111,74
20241107,132200,1629225741,1112,1109,1112,1109,1469
20241107,132100,1627594693,1115,1110,1116,1110,3941
20241107,132000,1623217778,1111,1112,1112,1111,2713
20241107,131900,1620201253,1116,1117,1117,1112,359
20241107,131800,1619801515,1117,1113,1117,1113,1002
20241107,131700,1618686285,1117,1117,1117,1113,633
20241107,131600,1617979532,1113,1119,1119,1113,221
20241107,131500,1617732353,1112,1112,1112,1112,0
20241107,131400,1617732353,1112,1116,1116,1112,6835
20241107,131300,1610116613,1116,1116,1116,1116,31
20241107,131200,1610082017,1116,1116,1120,1116,483
20241107,131100,1609541465,1120,1116,1120,1116,251
20241107,131000,1609261145,1120,1119,1120,1119,80
20241107,130900,1609171623,1114,1114,1114,1114,0
20241107,130800,1609171623,1114,1115,1115,1114,1153
20241107,130700,1607886029,1115,1119,1119,1115,152
20241107,130600,1607716153,1116,1116,1116,1116,1
20241107,130500,1607715037,1118,1115,1118,1115,731
20241107,130400,1606899669,1116,1117,1117,1116,3417
20241107,130300,1603085542,1116,1116,1116,1116,0
20241107,130200,1603085542,1116,1119,1119,1116,49
20241107,130100,1603030831,1119,1116,1119,1116,217
20241107,130000,1602788614,1116,1116,1116,1116,0
20241107,125900,1602788614,1116,1116,1116,1116,1
20241107,125800,1602787498,1117,1117,1117,1117,132
20241107,125700,1602640054,1118,1119,1119,1118,1155
20241107,125600,1601348681,1119,1121,1121,1119,723
20241107,125500,1600539536,1121,1121,1121,1121,0
20241107,125400,1600539536,1121,1121,1121,1121,0
20241107,125300,1600539536,1121,1121,1121,1121,0
20241107,125200,1600539536,1121,1121,1121,1119,2511
20241107,125100,1597728031,1121,1121,1121,1121,347
20241107,125000,1597339044,1121,1121,1122,1121,121
20241107,124900,1597203383,1121,1121,1121,1121,72
20241107,124800,1597122671,1118,1121,1121,1118,477
20241107,124700,1596589052,1118,1121,1121,1118,13
20241107,124600,1596574485,1121,1121,1121,1121,100
20241107,124500,1596462385,1121,1118,1121,1118,518
20241107,124400,1595882899,1118,1118,1118,1118,0
20241107,124300,1595882899,1118,1121,1121,1118,5707
20241107,124200,1589494555,1120,1123,1123,1120,411
20241107,124100,1589033203,1124,1124,1124,1124,4
20241107,124000,1589028707,1120,1121,1125,1120,2220
20241107,123900,1586540086,1122,1124,1124,1122,464
20241107,123800,1586019271,1124,1124,1124,1123,589
20241107,123700,1585357688,1124,1127,1127,1124,5880
20241107,123600,1578744715,1126,1126,1126,1126,0
20241107,123500,1578744715,1126,1128,1128,1126,75
20241107,123400,1578660225,1128,1125,1129,1125,1166
20241107,123300,1577344265,1124,1124,1124,1124,1231
20241107,123200,1575960621,1124,1124,1124,1124,1644
20241107,123100,1574112765,1124,1124,1124,1124,0
20241107,123000,1574112765,1124,1124,1124,1122,17
20241107,122900,1574093667,1122,1124,1124,1122,686
20241107,122800,1573322877,1122,1124,1124,1122,2746
20241107,122700,1570240813,1124,1126,1126,1124,5701
20241107,122600,1563826073,1126,1129,1129,1126,1260
20241107,122500,1562405683,1128,1125,1128,1125,3196
20241107,122400,1558804144,1125,1125,1125,1125,7
20241107,122300,1558796269,1125,1125,1125,1125,3
20241107,122200,1558792894,1124,1124,1124,1124,553
20241107,122100,1558171322,1125,1125,1125,1125,10
20241107,122000,1558160072,1126,1125,1126,1125,184
20241107,121900,1557953025,1125,1124,1125,1124,873
20241107,121800,1556970911,1124,1124,1124,1124,0
20241107,121700,1556970911,1124,1123,1124,1123,2
20241107,121600,1556968664,1122,1125,1125,1122,455
20241107,121500,1556456794,1122,1125,1125,1122,2621
20241107,121400,1553513745,1125,1125,1127,1125,5494
20241107,121300,1547332975,1129,1120,1129,1116,10426
20241107,121200,1535630757,1120,1120,1120,1116,1046
20241107,121100,1534459241,1114,1114,1114,1114,0
20241107,121000,1534459241,1114,1114,1121,1114,766
20241107,120900,1533602501,1118,1116,1118,1113,1416
20241107,120800,1532020882,1113,1117,1117,1113,21
20241107,120700,1531997505,1113,1113,1113,1113,3
20241107,120600,1531994166,1117,1116,1117,1116,285
20241107,120500,1531676091,1113,1113,1113,1113,0
20241107,120400,1531676091,1113,1113,1113,1113,0
20241107,120300,1531676091,1113,1117,1117,1112,20
20241107,120200,1531653796,1117,1121,1121,1111,1710
20241107,120100,1529745431,1121,1117,1121,1117,1799
20241107,120000,1527733382,1120,1117,1120,1117,1073
20241107,115900,1526533123,1117,1117,1117,1117,0
20241107,115800,1526533123,1117,1115,1118,1115,26898
20241107,115700,1496536267,1115,1110,1115,1110,103
20241107,115600,1496421922,1110,1114,1114,1110,8260
20241107,115500,1487221070,1115,1115,1115,1108,7
20241107,115400,1487213272,1108,1112,1115,1107,5362
20241107,115300,1481242530,1107,1107,1112,1107,611
20241107,115200,1480564921,1107,1107,1107,1107,1
20241107,115100,1480563814,1107,1110,1110,1107,2400
20241107,115000,1477906093,1110,1109,1110,1108,711
20241107,114900,1477118178,1108,1110,1110,1108,820
20241107,114800,1476209378,1110,1109,1110,1109,1109
20241107,114700,1474979398,1110,1110,1110,1110,142
20241107,114600,1474821778,1109,1110,1110,1109,2279
20241107,114500,1472294035,1110,1111,1112,1110,306
20241107,114400,1471954155,1112,1109,1112,1109,112
20241107,114300,1471829765,1109,1109,1109,1109,1
20241107,114200,1471828656,1109,1109,1109,1109,0
20241107,114100,1471828656,1109,1109,1109,1109,23
20241107,114000,1471803149,1112,1109,1112,1109,2
20241107,113900,1471800928,1112,1110,1112,1110,224
20241107,113800,1471552002,1112,1112,1112,1112,5
20241107,113700,1471546442,1113,1113,1113,1113,1
20241107,113600,1471545329,1113,1113,1113,1113,11
20241107,113500,1471533086,1113,1113,1113,1113,0
20241107,113400,1471533086,1113,1112,1113,1112,6065
20241107,113300,1464782947,1112,1112,1112,1112,7
20241107,113200,1464775163,1112,1112,1113,1111,3574
20241107,113100,1460798929,1112,1112,1113,1112,1444
20241107,113000,1459193191,1112,1111,1112,1110,2771
20241107,112900,1456114642,1112,1109,1112,1104,1112
20241107,112800,1454883658,1105,1105,1105,1105,1513
20241107,112700,1453211793,1110,1110,1110,1110,3
20241107,112600,1453208463,1105,1111,1111,1105,27
20241107,112500,1453178556,1111,1111,1111,1111,102
20241107,112400,1453065234,1111,1106,1111,1105,2002
20241107,112300,1450853011,1111,1110,1112,1110,1438
20241107,112200,1449254620,1104,1104,1104,1104,15
20241107,112100,1449238060,1110,1105,1110,1105,208
20241107,112000,1449007450,1105,1105,1105,1104,3692
20241107,111900,1444927791,1105,1103,1105,1103,561
20241107,111800,1444308188,1105,1109,1109,1103,8665
20241107,111700,1434741634,1111,1111,1111,1111,313
20241107,111600,1434393891,1111,1112,1112,1109,215
20241107,111500,1434154951,1109,1113,1113,1109,547
20241107,111400,1433548182,1114,1110,1114,1110,2
20241107,111300,1433545958,1114,1110,1114,1110,2120
20241107,111200,1431192678,1110,1110,1110,1110,2
20241107,111100,1431190458,1115,1111,1115,1111,16
20241107,111000,1431172622,1115,1115,1115,1111,913
20241107,110900,1430158227,1115,1114,1115,1111,999
20241107,110800,1429045343,1115,1114,1115,1114,1017
20241107,110700,1427912385,1114,1110,1114,1110,6034
20241107,110600,1421212620,1110,1108,1110,1108,502
20241107,110500,1420655402,1105,1110,1110,1105,1009
20241107,110400,1419538139,1110,1109,1110,1109,202
20241107,110300,1419314004,1108,1107,1108,1106,2964
20241107,110200,1416032043,1106,1107,1107,1106,514
20241107,110100,1415463049,1107,1105,1107,1105,1893
20241107,110000,1413370885,1104,1104,1104,1104,95
20241107,105900,1413266005,1104,1104,1104,1104,348
20241107,105800,1412881813,1104,1104,1104,1104,150
20241107,105700,1412716213,1104,1103,1104,1101,151
20241107,105600,1412549612,1104,1104,1104,1104,51
20241107,105500,1412493308,1100,1100,1100,1100,185
20241107,105400,1412289808,1100,1103,1103,1100,1011
20241107,105300,1411177678,1100,1100,1100,1100,1143
20241107,105200,1409920378,1100,1101,1101,1100,4938
20241107,105100,1404487102,1100,1103,1103,1100,2524
20241107,105000,1401709160,1101,1101,1101,1101,0
20241107,104900,1401709160,1101,1102,1104,1101,4617
20241107,104800,1396625200,1104,1101,1104,1101,655
20241107,104700,1395903284,1101,1102,1102,1101,335
20241107,104600,1395534119,1104,1103,1104,1102,1605
20241107,104500,1393765307,1102,1102,1102,1102,0
20241107,104400,1393765307,1102,1102,1103,1102,767
20241107,104300,1392920063,1102,1102,1102,1102,0
20241107,104200,1392920063,1102,1106,1106,1102,532
20241107,104100,1392333001,1107,1109,1109,1107,206
20241107,104000,1392104851,1110,1110,1110,1110,1
20241107,103900,1392103741,1110,1110,1110,1110,20
20241107,103800,1392081541,1110,1106,1110,1106,10430
20241107,103700,1380540550,1105,1103,1105,1100,17386
20241107,103600,1361333393,1101,1099,1101,1099,5833
20241107,103500,1354911439,1099,1101,1101,1099,4095
20241107,103400,1350407859,1104,1100,1104,1100,2
20241107,103300,1350405655,1101,1105,1106,1101,4708
20241107,103200,1345221681,1106,1101,1106,1101,1223
20241107,103100,1343875143,1101,1101,1101,1101,2
20241107,103000,1343872941,1106,1107,1107,1106,9
20241107,102900,1343862986,1104,1104,1107,1104,1971
20241107,102800,1341686996,1104,1102,1104,1098,5572
20241107,102700,1335536013,1103,1096,1103,1095,27066
20241107,102600,1305871760,1099,1100,1103,1096,7477
20241107,102500,1297660926,1099,1104,1104,1099,1101
20241107,102400,1296449837,1104,1100,1104,1099,6464
20241107,102300,1289342436,1099,1106,1106,1099,21866
20241107,102200,1265249414,1106,1106,1108,1106,2501
20241107,102100,1262478904,1106,1107,1107,1106,2011
20241107,102000,1260254728,1109,1109,1109,1109,52
20241107,101900,1260197060,1109,1110,1110,1105,8131
20241107,101800,1251210539,1110,1108,1110,1105,36041
20241107,101700,1211308879,1109,1113,1113,1109,11026
20241107,101600,1199064611,1113,1120,1120,1113,4355
20241107,101500,1194209077,1121,1119,1121,1119,16501
20241107,101400,1175712894,1117,1117,1117,1117,0
20241107,101300,1175712894,1117,1117,1117,1117,3304
20241107,101200,1172022326,1117,1117,1117,1117,1130
20241107,101100,1170760116,1117,1117,1117,1117,4
20241107,101000,1170755648,1116,1117,1117,1116,1600
20241107,100900,1168970028,1116,1116,1116,1116,0
20241107,100800,1168970028,1116,1116,1116,1116,4
20241107,100700,1168965564,1119,1119,1120,1118,5654
20241107,100600,1162640984,1119,1119,1120,1119,284
20241107,100500,1162323179,1118,1119,1119,1118,958
20241107,100400,1161251182,1119,1119,1119,1119,178
20241107,100300,1161052000,1119,1118,1119,1118,476
20241107,100200,1160519715,1115,1115,1115,1115,1359
20241107,100100,1159004430,1115,1114,1118,1114,938
20241107,100000,1157958679,1112,1110,1112,1110,1233
20241107,095900,1156589456,1112,1110,1112,1110,619
20241107,095800,1155902346,1110,1112,1112,1109,11746
20241107,095700,1142864825,1112,1115,1115,1108,2421
20241107,095600,1140177766,1112,1115,1115,1112,87
20241107,095500,1140081016,1115,1115,1115,1115,0
20241107,095400,1140081016,1115,1114,1115,1114,2086
20241107,095300,1137756842,1114,1113,1114,1109,998
20241107,095200,1136648314,1113,1112,1113,1110,691
20241107,095100,1135880436,1112,1112,1112,1112,501
20241107,095000,1135323324,1112,1112,1112,1112,20
20241107,094900,1135301084,1112,1112,1112,1107,1130
20241107,094800,1134049534,1107,1111,1111,1106,11670
20241107,094700,1121122074,1111,1112,1112,1110,342
20241107,094600,1120742105,1113,1113,1113,1112,1535
20241107,094500,1119033700,1108,1110,1110,1108,33083
20241107,094400,1082377565,1111,1113,1113,1111,37
20241107,094300,1082336445,1114,1114,1117,1114,940
20241107,094200,1081289282,1114,1117,1117,1114,3880
20241107,094100,1076958326,1113,1109,1117,1108,10890
20241107,094000,1064870090,1109,1110,1112,1109,2577
20241107,093900,1062009299,1113,1112,1113,1110,770
20241107,093800,1061153681,1112,1112,1112,1112,999
20241107,093700,1060042793,1112,1113,1113,1110,787
20241107,093600,1059168195,1113,1111,1113,1110,6541
20241107,093500,1051892184,1112,1111,1113,1109,2069
20241107,093400,1049597635,1111,1114,1114,1110,3425
20241107,093300,1045792631,1115,1115,1115,1113,287
20241107,093200,1045472697,1115,1115,1116,1110,3570
20241107,093100,1041490812,1109,1108,1116,1108,2888
20241107,093000,1038282130,1110,1111,1117,1107,17680
20241107,092900,1018665459,1114,1119,1120,1111,15823
20241107,092800,1001023585,1119,1116,1119,1115,4348
20241107,092700,996162775,1116,1119,1119,1114,7278
20241107,092600,988043374,1120,1120,1120,1116,702
20241107,092500,987259234,1120,1120,1120,1115,2814
20241107,092400,984113124,1115,1120,1120,1114,423
20241107,092300,983640539,1120,1119,1120,1114,4656
20241107,092200,978437325,1119,1115,1119,1113,56823
20241107,092100,915173366,1119,1118,1119,1115,11705
20241107,092000,902100718,1118,1121,1121,1118,17605
20241107,091900,882396073,1121,1124,1124,1118,21172
20241107,091800,858657838,1124,1133,1133,1122,26490
20241107,091700,828864057,1135,1119,1139,1119,21344
20241107,091600,804763950,1126,1087,1128,1087,213618
20241107,091500,570352491,1097,1097,1097,1097,0
20241107,091400,570352491,1097,1160,1160,1097,91495
20241107,091300,467031570,1167,1166,1173,1155,19142
20241107,091200,444869158,1165,1180,1180,1165,9132
20241107,091100,434216117,1175,1171,1176,1156,10163
20241107,091000,422347433,1176,1185,1186,1172,60500
20241107,090900,350987805,1185,1186,1187,1182,5067
20241107,090800,344983482,1183,1187,1193,1183,6163
20241107,090700,337664524,1187,1193,1201,1180,39378
20241107,090600,290901413,1194,1203,1207,1194,33637
20241107,090500,250541659,1200,1180,1208,1178,35507
20241107,090400,208076154,1181,1196,1202,1175,71583
20241107,090300,122412651,1196,1174,1220,1172,80838
20241107,090200,25843650,1174,1162,1175,1162,7686
20241107,090100,16867240,1162,1155,1162,1150,5239
20241107,090000,10796723,1155,1151,1155,1151,9261