stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241115,195900,1126677678,1604,1604,1604,1604,24625
20241115,195800,1126677678,1604,1604,1604,1604,0
20241115,195700,1126677678,1604,1604,1604,1604,0
20241115,195600,1126677678,1604,1604,1604,1604,0
20241115,195500,1126677678,1604,1604,1604,1604,0
20241115,195400,1126677678,1604,1604,1604,1604,0
20241115,195300,1126677678,1604,1604,1604,1604,0
20241115,195200,1126677678,1604,1604,1604,1604,0
20241115,195100,1126677678,1604,1604,1604,1604,0
20241115,195000,1126677678,1604,1604,1604,1604,0
20241115,194900,1126677678,1604,1604,1604,1604,0
20241115,194800,1126677678,1604,1604,1604,1604,0
20241115,194700,1126677678,1604,1604,1604,1604,0
20241115,194600,1126677678,1604,1604,1604,1604,0
20241115,194500,1126677678,1604,1604,1604,1604,0
20241115,194400,1126677678,1604,1604,1604,1604,0
20241115,194300,1126677678,1604,1604,1604,1604,0
20241115,194200,1126677678,1604,1604,1604,1604,0
20241115,194100,1126677678,1604,1604,1604,1604,0
20241115,194000,1126677678,1604,1604,1604,1604,0
20241115,193900,1126677678,1604,1604,1604,1604,0
20241115,193800,1126677678,1604,1604,1604,1604,0
20241115,193700,1126677678,1604,1604,1604,1604,0
20241115,193600,1126677678,1604,1604,1604,1604,0
20241115,193500,1126677678,1604,1604,1604,1604,0
20241115,193400,1126677678,1604,1604,1604,1604,0
20241115,193300,1126677678,1604,1604,1604,1604,0
20241115,193200,1126677678,1604,1604,1604,1604,0
20241115,193100,1126677678,1604,1604,1604,1604,0
20241115,193000,1126677678,1604,1604,1604,1604,0
20241115,192900,1126677678,1604,1604,1604,1604,24625
20241115,192800,1126677678,1604,1604,1604,1604,0
20241115,192700,1126677678,1604,1604,1604,1604,0
20241115,192600,1126677678,1604,1604,1604,1604,0
20241115,192500,1126677678,1604,1604,1604,1604,0
20241115,192400,1126677678,1604,1604,1604,1604,0
20241115,192300,1126677678,1604,1604,1604,1604,0
20241115,192200,1126677678,1604,1604,1604,1604,0
20241115,192100,1126677678,1604,1604,1604,1604,0
20241115,192000,1126677678,1604,1604,1604,1604,0
20241115,191900,1126677678,1604,1604,1604,1604,0
20241115,191800,1126677678,1604,1604,1604,1604,0
20241115,191700,1126677678,1604,1604,1604,1604,0
20241115,191600,1126677678,1604,1604,1604,1604,0
20241115,191500,1126677678,1604,1604,1604,1604,0
20241115,191400,1126677678,1604,1604,1604,1604,0
20241115,191300,1126677678,1604,1604,1604,1604,0
20241115,191200,1126677678,1604,1604,1604,1604,0
20241115,191100,1126677678,1604,1604,1604,1604,0
20241115,191000,1126677678,1604,1604,1604,1604,0
20241115,190900,1126677678,1604,1604,1604,1604,0
20241115,190800,1126677678,1604,1604,1604,1604,0
20241115,190700,1126677678,1604,1604,1604,1604,0
20241115,190600,1126677678,1604,1604,1604,1604,0
20241115,190500,1126677678,1604,1604,1604,1604,0
20241115,190400,1126677678,1604,1604,1604,1604,0
20241115,190300,1126677678,1604,1604,1604,1604,0
20241115,190200,1126677678,1604,1604,1604,1604,0
20241115,190100,1126677678,1604,1604,1604,1604,0
20241115,190000,1126677678,1604,1604,1604,1604,0
20241115,185900,1126677678,1604,1604,1604,1604,24625
20241115,185800,1126677678,1604,1604,1604,1604,0
20241115,185700,1126677678,1604,1604,1604,1604,0
20241115,185600,1126677678,1604,1604,1604,1604,0
20241115,185500,1126677678,1604,1604,1604,1604,0
20241115,185400,1126677678,1604,1604,1604,1604,0
20241115,185300,1126677678,1604,1604,1604,1604,0
20241115,185200,1126677678,1604,1604,1604,1604,0
20241115,185100,1126677678,1604,1604,1604,1604,0
20241115,185000,1126677678,1604,1604,1604,1604,0
20241115,184900,1126677678,1604,1604,1604,1604,0
20241115,184800,1126677678,1604,1604,1604,1604,0
20241115,184700,1126677678,1604,1604,1604,1604,0
20241115,184600,1126677678,1604,1604,1604,1604,0
20241115,184500,1126677678,1604,1604,1604,1604,0
20241115,184400,1126677678,1604,1604,1604,1604,0
20241115,184300,1126677678,1604,1604,1604,1604,0
20241115,184200,1126677678,1604,1604,1604,1604,0
20241115,184100,1126677678,1604,1604,1604,1604,0
20241115,184000,1126677678,1604,1604,1604,1604,0
20241115,183900,1126677678,1604,1604,1604,1604,0
20241115,183800,1126677678,1604,1604,1604,1604,0
20241115,183700,1126677678,1604,1604,1604,1604,0
20241115,183600,1126677678,1604,1604,1604,1604,0
20241115,183500,1126677678,1604,1604,1604,1604,0
20241115,183400,1126677678,1604,1604,1604,1604,0
20241115,183300,1126677678,1604,1604,1604,1604,0
20241115,183200,1126677678,1604,1604,1604,1604,0
20241115,183100,1126677678,1604,1604,1604,1604,0
20241115,183000,1126677678,1604,1604,1604,1604,0
20241115,182900,1126677678,1604,1604,1604,1604,24625
20241115,182800,1126677678,1604,1604,1604,1604,0
20241115,182700,1126677678,1604,1604,1604,1604,0
20241115,182600,1126677678,1604,1604,1604,1604,0
20241115,182500,1126677678,1604,1604,1604,1604,0
20241115,182400,1126677678,1604,1604,1604,1604,0
20241115,182300,1126677678,1604,1604,1604,1604,0
20241115,182200,1126677678,1604,1604,1604,1604,0
20241115,182100,1126677678,1604,1604,1604,1604,0
20241115,182000,1126677678,1604,1604,1604,1604,0
20241115,181900,1126677678,1604,1604,1604,1604,0
20241115,181800,1126677678,1604,1604,1604,1604,0
20241115,181700,1126677678,1604,1604,1604,1604,0
20241115,181600,1126677678,1604,1604,1604,1604,0
20241115,181500,1126677678,1604,1604,1604,1604,0
20241115,181400,1126677678,1604,1604,1604,1604,0
20241115,181300,1126677678,1604,1604,1604,1604,0
20241115,181200,1126677678,1604,1604,1604,1604,0
20241115,181100,1126677678,1604,1604,1604,1604,0
20241115,181000,1126677678,1604,1604,1604,1604,0
20241115,180900,1126677678,1604,1604,1604,1604,0
20241115,180800,1126677678,1604,1604,1604,1604,0
20241115,180700,1126677678,1604,1604,1604,1604,0
20241115,180600,1126677678,1604,1604,1604,1604,0
20241115,180500,1126677678,1604,1604,1604,1604,0
20241115,180400,1126677678,1604,1604,1604,1604,0
20241115,180300,1126677678,1604,1604,1604,1604,0
20241115,180200,1126677678,1604,1604,1604,1604,0
20241115,180100,1126677678,1604,1604,1604,1604,0
20241115,180000,1126677678,1604,1604,1604,1604,0
20241115,175900,1126677678,1604,1604,1604,1604,24625
20241115,175800,1126677678,1604,1604,1604,1604,0
20241115,175700,1126677678,1604,1604,1604,1604,0
20241115,175600,1126677678,1604,1604,1604,1604,0
20241115,175500,1126677678,1604,1604,1604,1604,0
20241115,175400,1126677678,1604,1604,1604,1604,0
20241115,175300,1126677678,1604,1604,1604,1604,0
20241115,175200,1126677678,1604,1604,1604,1604,0
20241115,175100,1126677678,1604,1604,1604,1604,0
20241115,175000,1126677678,1604,1604,1604,1604,0
20241115,174900,1126677678,1604,1604,1604,1604,0
20241115,174800,1126677678,1604,1604,1604,1604,0
20241115,174700,1126677678,1604,1604,1604,1604,0
20241115,174600,1126677678,1604,1604,1604,1604,0
20241115,174500,1126677678,1604,1604,1604,1604,0
20241115,174400,1126677678,1604,1604,1604,1604,0
20241115,174300,1126677678,1604,1604,1604,1604,0
20241115,174200,1126677678,1604,1604,1604,1604,0
20241115,174100,1126677678,1604,1604,1604,1604,0
20241115,174000,1126677678,1604,1604,1604,1604,0
20241115,173900,1126677678,1604,1604,1604,1604,0
20241115,173800,1126677678,1604,1604,1604,1604,0
20241115,173700,1126677678,1604,1604,1604,1604,0
20241115,173600,1126677678,1604,1604,1604,1604,0
20241115,173500,1126677678,1604,1604,1604,1604,0
20241115,173400,1126677678,1604,1604,1604,1604,0
20241115,173300,1126677678,1604,1604,1604,1604,0
20241115,173200,1126677678,1604,1604,1604,1604,0
20241115,173100,1126677678,1604,1604,1604,1604,0
20241115,173000,1126677678,1604,1604,1604,1604,0
20241115,172900,1126677678,1604,1604,1604,1604,24625
20241115,172800,1126677678,1604,1604,1604,1604,0
20241115,172700,1126677678,1604,1604,1604,1604,0
20241115,172600,1126677678,1604,1604,1604,1604,0
20241115,172500,1126677678,1604,1604,1604,1604,0
20241115,172400,1126677678,1604,1604,1604,1604,0
20241115,172300,1126677678,1604,1604,1604,1604,0
20241115,172200,1126677678,1604,1604,1604,1604,0
20241115,172100,1126677678,1604,1604,1604,1604,0
20241115,172000,1126677678,1604,1604,1604,1604,0
20241115,171900,1126677678,1604,1604,1604,1604,0
20241115,171800,1126677678,1604,1604,1604,1604,0
20241115,171700,1126677678,1604,1604,1604,1604,0
20241115,171600,1126677678,1604,1604,1604,1604,0
20241115,171500,1126677678,1604,1604,1604,1604,0
20241115,171400,1126677678,1604,1604,1604,1604,0
20241115,171300,1126677678,1604,1604,1604,1604,0
20241115,171200,1126677678,1604,1604,1604,1604,0
20241115,171100,1126677678,1604,1604,1604,1604,0
20241115,171000,1126677678,1604,1604,1604,1604,0
20241115,170900,1126677678,1604,1604,1604,1604,0
20241115,170800,1126677678,1604,1604,1604,1604,0
20241115,170700,1126677678,1604,1604,1604,1604,0
20241115,170600,1126677678,1604,1604,1604,1604,0
20241115,170500,1126677678,1604,1604,1604,1604,0
20241115,170400,1126677678,1604,1604,1604,1604,0
20241115,170300,1126677678,1604,1604,1604,1604,0
20241115,170200,1126677678,1604,1604,1604,1604,0
20241115,170100,1126677678,1604,1604,1604,1604,0
20241115,170000,1126677678,1604,1604,1604,1604,0
20241115,165900,1126677678,1604,1604,1604,1604,24625
20241115,165800,1126677678,1604,1604,1604,1604,0
20241115,165700,1126677678,1604,1604,1604,1604,0
20241115,165600,1126677678,1604,1604,1604,1604,0
20241115,165500,1126677678,1604,1604,1604,1604,0
20241115,165400,1126677678,1604,1604,1604,1604,0
20241115,165300,1126677678,1604,1604,1604,1604,0
20241115,165200,1126677678,1604,1604,1604,1604,0
20241115,165100,1126677678,1604,1604,1604,1604,0
20241115,165000,1126677678,1604,1604,1604,1604,0
20241115,164900,1126677678,1604,1604,1604,1604,0
20241115,164800,1126677678,1604,1604,1604,1604,0
20241115,164700,1126677678,1604,1604,1604,1604,0
20241115,164600,1126677678,1604,1604,1604,1604,0
20241115,164500,1126677678,1604,1604,1604,1604,0
20241115,164400,1126677678,1604,1604,1604,1604,0
20241115,164300,1126677678,1604,1604,1604,1604,0
20241115,164200,1126677678,1604,1604,1604,1604,0
20241115,164100,1126677678,1604,1604,1604,1604,0
20241115,164000,1126677678,1604,1604,1604,1604,0
20241115,163900,1126677678,1604,1604,1604,1604,0
20241115,163800,1126677678,1604,1604,1604,1604,0
20241115,163700,1126677678,1604,1604,1604,1604,0
20241115,163600,1126677678,1604,1604,1604,1604,0
20241115,163500,1126677678,1604,1604,1604,1604,0
20241115,163400,1126677678,1604,1604,1604,1604,0
20241115,163300,1126677678,1604,1604,1604,1604,0
20241115,163200,1126677678,1604,1604,1604,1604,0
20241115,163100,1126677678,1604,1604,1604,1604,0
20241115,163000,1126677678,1604,1604,1604,1604,0
20241115,162900,1126677678,1604,1604,1604,1604,24625
20241115,162800,1126677678,1604,1604,1604,1604,0
20241115,162700,1126677678,1604,1604,1604,1604,0
20241115,162600,1126677678,1604,1604,1604,1604,0
20241115,162500,1126677678,1604,1604,1604,1604,0
20241115,162400,1126677678,1604,1604,1604,1604,0
20241115,162300,1126677678,1604,1604,1604,1604,0
20241115,162200,1126677678,1604,1604,1604,1604,0
20241115,162100,1126677678,1604,1604,1604,1604,0
20241115,162000,1126677678,1604,1604,1604,1604,0
20241115,161900,1126677678,1604,1604,1604,1604,0
20241115,161800,1126677678,1604,1604,1604,1604,0
20241115,161700,1126677678,1604,1604,1604,1604,0
20241115,161600,1126677678,1604,1604,1604,1604,0
20241115,161500,1126677678,1604,1604,1604,1604,0
20241115,161400,1126677678,1604,1604,1604,1604,0
20241115,161300,1126677678,1604,1604,1604,1604,0
20241115,161200,1126677678,1604,1604,1604,1604,0
20241115,161100,1126677678,1604,1604,1604,1604,0
20241115,161000,1126677678,1604,1604,1604,1604,0
20241115,160900,1126677678,1604,1604,1604,1604,0
20241115,160800,1126677678,1604,1604,1604,1604,0
20241115,160700,1126677678,1604,1604,1604,1604,0
20241115,160600,1126677678,1604,1604,1604,1604,0
20241115,160500,1126677678,1604,1604,1604,1604,0
20241115,160400,1126677678,1604,1604,1604,1604,0
20241115,160300,1126677678,1604,1604,1604,1604,0
20241115,160200,1126677678,1604,1604,1604,1604,0
20241115,160100,1126677678,1604,1604,1604,1604,0
20241115,160000,1126677678,1604,1604,1604,1604,0
20241115,155900,1126677678,1604,1604,1604,1604,24625
20241115,155800,1126677678,1604,1604,1604,1604,0
20241115,155700,1126677678,1604,1604,1604,1604,0
20241115,155600,1126677678,1604,1604,1604,1604,0
20241115,155500,1126677678,1604,1604,1604,1604,0
20241115,155400,1126677678,1604,1604,1604,1604,0
20241115,155300,1126677678,1604,1604,1604,1604,0
20241115,155200,1126677678,1604,1604,1604,1604,0
20241115,155100,1126677678,1604,1604,1604,1604,0
20241115,155000,1126677678,1604,1604,1604,1604,0
20241115,154900,1126677678,1604,1604,1604,1604,0
20241115,154800,1126677678,1604,1604,1604,1604,0
20241115,154700,1126677678,1604,1604,1604,1604,0
20241115,154600,1126677678,1604,1604,1604,1604,0
20241115,154500,1126677678,1604,1604,1604,1604,0
20241115,154400,1126677678,1604,1604,1604,1604,0
20241115,154300,1126677678,1604,1604,1604,1604,0
20241115,154200,1126677678,1604,1604,1604,1604,0
20241115,154100,1126677678,1604,1604,1604,1604,0
20241115,154000,1126677678,1604,1604,1604,1604,0
20241115,153900,1126677678,1604,1604,1604,1604,0
20241115,153800,1126677678,1604,1604,1604,1604,0
20241115,153700,1126677678,1604,1604,1604,1604,0
20241115,153600,1126677678,1604,1604,1604,1604,0
20241115,153500,1126677678,1604,1604,1604,1604,0
20241115,153400,1126677678,1604,1604,1604,1604,0
20241115,153300,1126677678,1604,1604,1604,1604,0
20241115,153200,1126677678,1604,1604,1604,1604,0
20241115,153100,1126677678,1604,1604,1604,1604,0
20241115,153000,1126677678,1604,1604,1604,1604,24625
20241115,152900,1087179178,1588,1588,1588,1588,0
20241115,152800,1087179178,1588,1588,1588,1588,0
20241115,152700,1087179178,1588,1588,1588,1588,0
20241115,152600,1087179178,1588,1588,1588,1588,0
20241115,152500,1087179178,1588,1588,1588,1588,0
20241115,152400,1087179178,1588,1588,1588,1588,0
20241115,152300,1087179178,1588,1588,1588,1588,0
20241115,152200,1087179178,1588,1588,1588,1588,0
20241115,152100,1087179178,1588,1588,1588,1588,0
20241115,152000,1087179178,1588,1588,1588,1588,0
20241115,151900,1087179178,1588,1597,1597,1586,12741
20241115,151800,1066961952,1592,1589,1597,1589,68
20241115,151700,1066853867,1589,1598,1598,1589,59
20241115,151600,1066760097,1589,1598,1598,1589,14
20241115,151500,1066737833,1598,1588,1598,1588,9
20241115,151400,1066723531,1588,1589,1589,1588,8180
20241115,151300,1053733417,1598,1589,1598,1589,735
20241115,151200,1052565439,1588,1588,1588,1588,0
20241115,151100,1052565439,1588,1588,1588,1588,0
20241115,151000,1052565439,1588,1592,1592,1588,7907
20241115,150900,1039981119,1588,1592,1592,1588,8404
20241115,150800,1026606499,1592,1596,1596,1592,3480
20241115,150700,1021066231,1598,1598,1598,1597,67
20241115,150600,1020959166,1598,1598,1598,1598,0
20241115,150500,1020959166,1598,1598,1598,1598,1
20241115,150400,1020957568,1599,1599,1599,1599,0
20241115,150300,1020957568,1599,1599,1599,1599,142
20241115,150200,1020730510,1599,1597,1599,1597,1064
20241115,150100,1019030423,1592,1596,1597,1592,1190
20241115,150000,1017131095,1595,1592,1595,1592,569
20241115,145900,1016224966,1588,1588,1588,1588,1
20241115,145800,1016223378,1588,1588,1588,1588,0
20241115,145700,1016223378,1588,1588,1588,1588,0
20241115,145600,1016223378,1588,1588,1588,1588,336
20241115,145500,1015689810,1595,1595,1595,1595,0
20241115,145400,1015689810,1595,1595,1595,1595,0
20241115,145300,1015689810,1595,1595,1595,1587,371
20241115,145200,1015100465,1595,1586,1595,1586,1198
20241115,145100,1013200428,1585,1589,1589,1585,23
20241115,145000,1013163937,1585,1585,1585,1585,50
20241115,144900,1013084687,1585,1585,1585,1585,9
20241115,144800,1013070422,1584,1586,1586,1584,260
20241115,144700,1012658367,1586,1586,1586,1586,1
20241115,144600,1012656781,1597,1597,1597,1597,943
20241115,144500,1011150810,1597,1596,1597,1596,200
20241115,144400,1010831475,1587,1587,1587,1587,1250
20241115,144300,1008847725,1587,1590,1590,1587,8699
20241115,144200,995035490,1592,1592,1592,1592,1200
20241115,144100,993125090,1592,1595,1595,1592,447
20241115,144000,992412365,1595,1604,1604,1590,7347
20241115,143900,980685101,1604,1606,1606,1603,1663
20241115,143800,978017453,1607,1607,1607,1606,64
20241115,143700,977914607,1607,1607,1607,1607,0
20241115,143600,977914607,1607,1607,1607,1607,511
20241115,143500,977093430,1607,1607,1607,1607,0
20241115,143400,977093430,1607,1607,1607,1607,0
20241115,143300,977093430,1607,1607,1607,1607,0
20241115,143200,977093430,1607,1606,1607,1606,76
20241115,143100,976971368,1607,1611,1611,1607,1494
20241115,143000,974567830,1611,1611,1611,1611,70
20241115,142900,974455060,1612,1612,1612,1612,0
20241115,142800,974455060,1612,1612,1612,1612,0
20241115,142700,974455060,1612,1612,1612,1612,570
20241115,142600,973536220,1612,1610,1612,1610,1037
20241115,142500,971866576,1610,1610,1610,1610,364
20241115,142400,971280536,1610,1610,1610,1610,229
20241115,142300,970911846,1610,1607,1610,1607,480
20241115,142200,970139607,1607,1605,1607,1605,401
20241115,142100,969495902,1605,1605,1605,1605,256
20241115,142000,969085022,1602,1605,1605,1602,253
20241115,141900,968679611,1605,1605,1605,1603,1127
20241115,141800,966872376,1605,1605,1605,1605,0
20241115,141700,966872376,1605,1605,1605,1605,550
20241115,141600,965989626,1604,1605,1605,1603,397
20241115,141500,965352688,1605,1605,1605,1604,1127
20241115,141400,963544057,1605,1604,1605,1604,1458
20241115,141300,961204778,1604,1605,1605,1604,532
20241115,141200,960351418,1605,1603,1605,1603,1475
20241115,141100,957984543,1603,1604,1604,1603,1264
20241115,141000,955958346,1604,1604,1604,1604,800
20241115,140900,954675146,1604,1608,1608,1604,3777
20241115,140800,948603777,1608,1608,1608,1608,1798
20241115,140700,945712593,1610,1610,1610,1610,1
20241115,140600,945710983,1610,1611,1611,1610,267
20241115,140500,945281097,1611,1612,1612,1611,301
20241115,140400,944796185,1613,1613,1613,1613,0
20241115,140300,944796185,1613,1616,1616,1606,1231
20241115,140200,942807424,1616,1616,1616,1616,1562
20241115,140100,940283232,1616,1616,1617,1603,1067
20241115,140000,938562845,1616,1617,1617,1608,413
20241115,135900,937895295,1617,1614,1618,1614,3366
20241115,135800,932450193,1618,1617,1618,1611,2474
20241115,135700,928448118,1618,1612,1618,1612,8189
20241115,135600,915224494,1612,1608,1612,1608,6381
20241115,135500,904944206,1609,1608,1609,1608,931
20241115,135400,903446551,1608,1607,1608,1607,1101
20241115,135300,901676809,1608,1607,1608,1607,2
20241115,135200,901673594,1607,1601,1608,1595,7554
20241115,135100,889552737,1595,1595,1595,1595,0
20241115,135000,889552737,1595,1594,1595,1594,114
20241115,134900,889370912,1591,1601,1604,1591,3659
20241115,134800,883523479,1601,1601,1602,1601,1040
20241115,134700,881858389,1601,1600,1601,1600,226
20241115,134600,881496784,1599,1599,1599,1592,728
20241115,134500,880333132,1592,1592,1592,1592,0
20241115,134400,880333132,1592,1598,1598,1592,581
20241115,134300,879404730,1592,1592,1592,1592,2
20241115,134200,879401546,1593,1593,1593,1593,1927
20241115,134100,876331835,1593,1593,1593,1593,1911
20241115,134000,873287612,1593,1593,1593,1593,658
20241115,133900,872239418,1600,1600,1600,1600,71
20241115,133800,872125818,1593,1593,1593,1593,117
20241115,133700,871939437,1596,1596,1596,1596,622
20241115,133600,870946725,1603,1604,1604,1603,30
20241115,133500,870898625,1599,1601,1604,1596,821
20241115,133400,869583237,1592,1593,1593,1592,1003
20241115,133300,867986419,1600,1600,1600,1600,21
20241115,133200,867952819,1600,1604,1604,1600,103
20241115,133100,867788007,1605,1597,1605,1597,928
20241115,133000,866305134,1597,1591,1597,1591,6988
20241115,132900,855147698,1591,1591,1591,1591,2544
20241115,132800,851100194,1587,1587,1587,1587,317
20241115,132700,850597115,1586,1592,1592,1586,980
20241115,132600,849039315,1592,1595,1596,1592,2634
20241115,132500,844837750,1594,1594,1594,1594,177
20241115,132400,844555612,1594,1599,1599,1593,3976
20241115,132300,838204738,1600,1600,1600,1600,870
20241115,132200,836812738,1600,1602,1602,1600,1036
20241115,132100,835153562,1602,1602,1602,1602,370
20241115,132000,834560822,1602,1605,1605,1602,1370
20241115,131900,832363285,1605,1605,1605,1605,235
20241115,131800,831986110,1605,1607,1609,1605,7200
20241115,131700,820410570,1610,1607,1610,1604,5739
20241115,131600,811173822,1606,1606,1609,1603,7691
20241115,131500,798830026,1605,1606,1609,1605,2784
20241115,131400,794357633,1605,1604,1605,1604,69
20241115,131300,794246893,1603,1603,1603,1603,1037
20241115,131200,792584582,1605,1605,1605,1605,300
20241115,131100,792103082,1605,1607,1608,1605,4045
20241115,131000,785606289,1607,1608,1609,1606,818
20241115,130900,784290436,1605,1604,1605,1603,3370
20241115,130800,778887381,1609,1607,1609,1607,4731
20241115,130700,771279009,1607,1607,1609,1607,5011
20241115,130600,763221349,1609,1600,1612,1600,26447
20241115,130500,720745465,1600,1596,1600,1596,3892
20241115,130400,714520596,1597,1596,1597,1596,169
20241115,130300,714250853,1597,1595,1597,1595,3684
20241115,130200,708374045,1597,1595,1597,1595,9667
20241115,130100,692942504,1596,1593,1596,1593,7530
20241115,130000,680934268,1590,1592,1592,1590,14
20241115,125900,680912006,1590,1590,1594,1590,5350
20241115,125800,672386736,1590,1590,1590,1590,1000
20241115,125700,670796736,1591,1585,1591,1585,10580
20241115,125600,653986289,1585,1583,1585,1583,281
20241115,125500,653541275,1584,1584,1584,1584,3018
20241115,125400,648760763,1584,1582,1584,1582,1414
20241115,125300,646522427,1582,1580,1582,1580,837
20241115,125200,645199698,1580,1580,1580,1580,0
20241115,125100,645199698,1580,1579,1580,1579,3535
20241115,125000,639614619,1579,1579,1579,1579,6
20241115,124900,639605145,1579,1578,1579,1577,751
20241115,124800,638419510,1578,1577,1578,1577,1446
20241115,124700,636139158,1577,1577,1577,1577,300
20241115,124600,635666058,1577,1577,1577,1577,210
20241115,124500,635334888,1577,1577,1577,1577,0
20241115,124400,635334888,1577,1577,1577,1577,1684
20241115,124300,632679220,1577,1577,1577,1577,21
20241115,124200,632646103,1577,1576,1577,1576,314
20241115,124100,632151025,1577,1577,1577,1577,202
20241115,124000,631832471,1575,1575,1575,1575,900
20241115,123900,630414971,1575,1575,1575,1575,0
20241115,123800,630414971,1575,1577,1577,1575,483
20241115,123700,629654118,1577,1574,1577,1574,2809
20241115,123600,625228555,1578,1578,1578,1578,0
20241115,123500,625228555,1578,1578,1578,1578,0
20241115,123400,625228555,1578,1577,1578,1575,6600
20241115,123300,614832470,1579,1579,1579,1579,279
20241115,123200,614391929,1579,1579,1579,1579,83
20241115,123100,614260872,1579,1575,1579,1575,2776
20241115,123000,609879568,1579,1574,1579,1574,2854
20241115,122900,605386106,1574,1574,1574,1574,1654
20241115,122800,602782710,1574,1575,1575,1574,6554
20241115,122700,592461551,1576,1577,1577,1576,61
20241115,122600,592365365,1579,1579,1579,1579,0
20241115,122500,592365365,1579,1579,1579,1579,0
20241115,122400,592365365,1579,1579,1579,1579,0
20241115,122300,592365365,1579,1578,1579,1578,964
20241115,122200,590843320,1574,1578,1578,1574,3302
20241115,122100,585641732,1579,1579,1579,1579,0
20241115,122000,585641732,1579,1579,1579,1578,1025
20241115,121900,584024263,1579,1573,1579,1573,3375
20241115,121800,578714897,1574,1574,1574,1574,0
20241115,121700,578714897,1574,1574,1574,1574,77
20241115,121600,578593699,1574,1575,1575,1573,2619
20241115,121500,574473911,1573,1573,1573,1573,0
20241115,121400,574473911,1573,1575,1575,1573,1001
20241115,121300,572898282,1575,1576,1576,1575,3000
20241115,121200,568173280,1584,1584,1584,1584,117
20241115,121100,567987952,1575,1575,1584,1575,2959
20241115,121000,563327518,1574,1578,1578,1574,117
20241115,120900,563143057,1584,1584,1584,1584,0
20241115,120800,563143057,1584,1581,1584,1579,3290
20241115,120700,557947438,1585,1581,1586,1581,4979
20241115,120600,550075449,1585,1583,1585,1583,3264
20241115,120500,544902129,1586,1579,1586,1579,3024
20241115,120400,540126670,1585,1579,1585,1578,4271
20241115,120300,533383809,1579,1582,1582,1579,3237
20241115,120200,528270064,1589,1589,1589,1589,0
20241115,120100,528270064,1589,1584,1589,1582,4044
20241115,120000,521866038,1584,1589,1589,1584,663
20241115,115900,520814796,1583,1585,1589,1583,7280
20241115,115800,509256819,1584,1585,1587,1584,2515
20241115,115700,505268192,1582,1583,1586,1582,10072
20241115,115600,489319482,1583,1579,1583,1579,6353
20241115,115500,479275992,1575,1575,1576,1575,499
20241115,115400,478489997,1580,1579,1580,1579,1029
20241115,115300,476865177,1579,1579,1579,1579,77
20241115,115200,476743594,1580,1577,1580,1577,644
20241115,115100,475726600,1577,1572,1577,1571,648
20241115,115000,474707660,1577,1577,1577,1577,0
20241115,114900,474707660,1577,1577,1577,1577,0
20241115,114800,474707660,1577,1577,1577,1577,0
20241115,114700,474707660,1577,1577,1577,1577,28
20241115,114600,474663504,1576,1572,1576,1569,8761
20241115,114500,460910100,1570,1574,1574,1570,2113
20241115,114400,457586779,1573,1577,1577,1573,3510
20241115,114300,452052876,1580,1580,1580,1580,500
20241115,114200,451262876,1580,1578,1580,1578,2401
20241115,114100,447470417,1578,1577,1580,1577,26594
20241115,114000,405507209,1576,1575,1576,1575,1510
20241115,113900,403128914,1573,1573,1573,1573,60
20241115,113800,403034534,1573,1577,1577,1573,1199
20241115,113700,401145971,1577,1573,1577,1573,1713
20241115,113600,398445423,1573,1573,1573,1573,180
20241115,113500,398162283,1573,1577,1577,1573,269
20241115,113400,397739142,1576,1573,1576,1573,172
20241115,113300,397468271,1577,1576,1577,1576,7869
20241115,113200,385062007,1577,1577,1577,1577,715
20241115,113100,383934452,1570,1570,1576,1570,3486
20241115,113000,378444232,1572,1571,1572,1571,1501
20241115,112900,376085160,1569,1568,1570,1568,650
20241115,112800,375064993,1571,1571,1571,1571,0
20241115,112700,375064993,1571,1571,1571,1571,4
20241115,112600,375058709,1572,1572,1572,1572,3189
20241115,112500,370045601,1573,1571,1573,1571,1195
20241115,112400,368166363,1571,1568,1571,1568,472
20241115,112300,367425134,1568,1568,1568,1568,4584
20241115,112200,360237422,1568,1568,1568,1566,6796
20241115,112100,349584598,1571,1571,1571,1571,0
20241115,112000,349584598,1571,1571,1571,1571,590
20241115,111900,348657708,1572,1573,1573,1572,1358
20241115,111800,346522361,1577,1577,1577,1577,289
20241115,111700,346066608,1577,1572,1578,1572,2685
20241115,111600,341839263,1572,1572,1572,1572,552
20241115,111500,340971519,1572,1571,1572,1571,170
20241115,111400,340704311,1572,1571,1572,1571,3024
20241115,111300,335953144,1571,1572,1572,1570,1335
20241115,111200,333856265,1573,1573,1573,1573,1
20241115,111100,333854692,1573,1573,1573,1573,40
20241115,111000,333791772,1572,1565,1572,1565,55
20241115,110900,333705662,1565,1569,1569,1565,16891
20241115,110800,307256628,1569,1569,1575,1569,5938
20241115,110700,297934558,1575,1574,1576,1574,105
20241115,110600,297769177,1568,1568,1568,1568,1206
20241115,110500,295878169,1568,1575,1579,1567,3399
20241115,110400,290540980,1574,1572,1579,1572,273
20241115,110300,290111070,1579,1571,1580,1571,742
20241115,110200,288939007,1580,1571,1580,1570,2838
20241115,110100,284463280,1577,1577,1578,1575,7090
20241115,110000,273283850,1575,1571,1578,1571,18489
20241115,105900,244140182,1572,1574,1576,1572,3783
20241115,105800,238184420,1574,1559,1575,1559,11062
20241115,105700,220880605,1561,1561,1561,1560,1114
20241115,105600,219142758,1561,1555,1561,1549,5945
20241115,105500,209878812,1552,1552,1552,1552,787
20241115,105400,208657388,1555,1554,1555,1554,1180
20241115,105300,206823667,1554,1554,1554,1554,0
20241115,105200,206823667,1554,1552,1554,1552,2000
20241115,105100,203716864,1553,1548,1553,1545,838
20241115,105000,202416577,1554,1544,1556,1544,17098
20241115,104900,175894442,1544,1544,1544,1544,0
20241115,104800,175894442,1544,1535,1544,1535,20
20241115,104700,175863724,1544,1536,1544,1535,4383
20241115,104600,169131389,1544,1544,1544,1544,0
20241115,104500,169131389,1544,1543,1544,1543,1099
20241115,104400,167434850,1534,1534,1542,1534,3341
20241115,104300,162283950,1542,1542,1542,1542,0
20241115,104200,162283950,1542,1542,1542,1542,0
20241115,104100,162283950,1542,1542,1542,1542,0
20241115,104000,162283950,1542,1542,1542,1542,0
20241115,103900,162283950,1542,1542,1542,1542,0
20241115,103800,162283950,1542,1540,1542,1540,4274
20241115,103700,155701988,1540,1540,1540,1540,0
20241115,103600,155701988,1540,1520,1540,1520,11374
20241115,103500,138291716,1520,1515,1520,1515,1352
20241115,103400,136242431,1515,1515,1515,1515,0
20241115,103300,136242431,1515,1515,1515,1515,118
20241115,103200,136063661,1515,1515,1515,1515,3
20241115,103100,136059116,1510,1510,1510,1510,19
20241115,103000,136030426,1510,1510,1510,1510,0
20241115,102900,136030426,1510,1510,1510,1510,301
20241115,102800,135575916,1515,1515,1515,1515,0
20241115,102700,135575916,1515,1515,1515,1515,0
20241115,102600,135575916,1515,1515,1515,1515,1
20241115,102500,135574401,1505,1515,1515,1505,63
20241115,102400,135479080,1515,1515,1515,1515,0
20241115,102300,135479080,1515,1515,1515,1515,0
20241115,102200,135479080,1515,1515,1515,1515,0
20241115,102100,135479080,1515,1508,1515,1507,101
20241115,102000,135326863,1512,1515,1515,1512,34
20241115,101900,135275393,1514,1514,1514,1514,0
20241115,101800,135275393,1514,1513,1514,1513,2288
20241115,101700,131812661,1512,1513,1513,1512,17
20241115,101600,131786956,1513,1513,1513,1513,1
20241115,101500,131785443,1513,1513,1513,1513,0
20241115,101400,131785443,1513,1511,1513,1511,617
20241115,101300,130853152,1511,1511,1511,1511,0
20241115,101200,130853152,1511,1510,1511,1510,11
20241115,101100,130836541,1511,1511,1511,1511,0
20241115,101000,130836541,1511,1511,1511,1511,50
20241115,100900,130760991,1511,1511,1511,1511,0
20241115,100800,130760991,1511,1512,1512,1511,4601
20241115,100700,123808879,1512,1512,1512,1512,6
20241115,100600,123799807,1501,1501,1501,1501,50
20241115,100500,123724757,1514,1514,1514,1514,1
20241115,100400,123723243,1515,1515,1515,1515,2
20241115,100300,123720213,1515,1515,1515,1515,0
20241115,100200,123720213,1515,1508,1515,1500,3804
20241115,100100,117987956,1508,1508,1508,1508,100
20241115,100000,117837156,1499,1500,1500,1499,158
20241115,095900,117600164,1499,1499,1499,1499,0
20241115,095800,117600164,1499,1499,1499,1499,1
20241115,095700,117598665,1500,1501,1501,1500,800
20241115,095600,116398580,1500,1500,1500,1500,854
20241115,095500,115117580,1508,1499,1508,1499,504
20241115,095400,114361848,1508,1508,1508,1508,0
20241115,095300,114361848,1508,1508,1508,1508,0
20241115,095200,114361848,1508,1508,1508,1508,0
20241115,095100,114361848,1508,1508,1508,1508,1
20241115,095000,114360340,1499,1498,1499,1498,10
20241115,094900,114345357,1498,1499,1507,1498,1304
20241115,094800,112390505,1509,1509,1509,1509,0
20241115,094700,112390505,1509,1501,1510,1499,2372
20241115,094600,108833140,1516,1501,1516,1501,40
20241115,094500,108772800,1517,1506,1517,1500,2139
20241115,094400,105535376,1506,1506,1506,1506,0
20241115,094300,105535376,1506,1506,1506,1500,68
20241115,094200,105432980,1506,1501,1506,1500,801
20241115,094100,104230528,1500,1498,1500,1498,625
20241115,094000,103293038,1498,1502,1502,1498,100
20241115,093900,103142918,1502,1505,1510,1498,11910
20241115,093800,85253581,1516,1508,1516,1505,38
20241115,093700,85196264,1516,1516,1516,1516,5
20241115,093600,85188684,1507,1516,1516,1505,11478
20241115,093500,67884127,1516,1514,1516,1514,12
20241115,093400,67865939,1510,1517,1517,1510,1055
20241115,093300,66272842,1511,1513,1513,1510,4046
20241115,093200,60162509,1513,1516,1516,1513,6756
20241115,093100,49935052,1517,1517,1531,1517,557
20241115,093000,49090055,1531,1517,1531,1517,606
20241115,092900,48170669,1531,1517,1531,1517,2
20241115,092800,48167621,1531,1518,1531,1518,806
20241115,092700,46944035,1531,1531,1531,1531,0
20241115,092600,46944035,1531,1518,1531,1518,12
20241115,092500,46925741,1531,1531,1531,1531,0
20241115,092400,46925741,1531,1530,1531,1530,2010
20241115,092300,43850431,1530,1530,1530,1530,0
20241115,092200,43850431,1530,1530,1530,1530,20
20241115,092100,43819831,1528,1530,1530,1528,30
20241115,092000,43773971,1517,1530,1530,1517,21
20241115,091900,43741854,1527,1517,1527,1514,3012
20241115,091800,39150396,1517,1516,1517,1514,871
20241115,091700,37829813,1516,1516,1516,1516,0
20241115,091600,37829813,1516,1516,1516,1516,11
20241115,091500,37813137,1517,1517,1517,1517,0
20241115,091400,37813137,1517,1517,1517,1517,0
20241115,091300,37813137,1517,1517,1517,1517,0
20241115,091200,37813137,1517,1519,1519,1510,1046
20241115,091100,36232244,1519,1520,1520,1513,1164
20241115,091000,34470885,1513,1515,1521,1513,7097
20241115,090900,23722911,1515,1517,1517,1515,2521
20241115,090800,19899770,1517,1525,1526,1517,1049
20241115,090700,18307389,1525,1524,1525,1524,87
20241115,090600,18174723,1524,1525,1525,1515,710
20241115,090500,17095729,1516,1527,1527,1515,4017
20241115,090400,11006338,1520,1520,1530,1520,614
20241115,090300,10072953,1514,1525,1525,1514,1916
20241115,090200,7162131,1550,1535,1550,1535,202
20241115,090100,6849691,1554,1528,1554,1528,304
20241115,090000,6381510,1514,1514,1514,1514,4215