stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241115,211900,929872449,1516,1516,1516,1516,12377
20241115,211800,929872449,1516,1516,1516,1516,0
20241115,211700,929872449,1516,1516,1516,1516,0
20241115,211600,929872449,1516,1516,1516,1516,0
20241115,211500,929872449,1516,1516,1516,1516,0
20241115,211400,929872449,1516,1516,1516,1516,0
20241115,211300,929872449,1516,1516,1516,1516,0
20241115,211200,929872449,1516,1516,1516,1516,0
20241115,211100,929872449,1516,1516,1516,1516,0
20241115,211000,929872449,1516,1516,1516,1516,0
20241115,210900,929872449,1516,1516,1516,1516,0
20241115,210800,929872449,1516,1516,1516,1516,0
20241115,210700,929872449,1516,1516,1516,1516,0
20241115,210600,929872449,1516,1516,1516,1516,0
20241115,210500,929872449,1516,1516,1516,1516,0
20241115,210400,929872449,1516,1516,1516,1516,0
20241115,210300,929872449,1516,1516,1516,1516,0
20241115,210200,929872449,1516,1516,1516,1516,0
20241115,210100,929872449,1516,1516,1516,1516,0
20241115,210000,929872449,1516,1516,1516,1516,0
20241115,205900,929872449,1516,1516,1516,1516,0
20241115,205800,929872449,1516,1516,1516,1516,0
20241115,205700,929872449,1516,1516,1516,1516,0
20241115,205600,929872449,1516,1516,1516,1516,0
20241115,205500,929872449,1516,1516,1516,1516,0
20241115,205400,929872449,1516,1516,1516,1516,0
20241115,205300,929872449,1516,1516,1516,1516,0
20241115,205200,929872449,1516,1516,1516,1516,0
20241115,205100,929872449,1516,1516,1516,1516,0
20241115,205000,929872449,1516,1516,1516,1516,0
20241115,204900,929872449,1516,1516,1516,1516,12377
20241115,204800,929872449,1516,1516,1516,1516,0
20241115,204700,929872449,1516,1516,1516,1516,0
20241115,204600,929872449,1516,1516,1516,1516,0
20241115,204500,929872449,1516,1516,1516,1516,0
20241115,204400,929872449,1516,1516,1516,1516,0
20241115,204300,929872449,1516,1516,1516,1516,0
20241115,204200,929872449,1516,1516,1516,1516,0
20241115,204100,929872449,1516,1516,1516,1516,0
20241115,204000,929872449,1516,1516,1516,1516,0
20241115,203900,929872449,1516,1516,1516,1516,0
20241115,203800,929872449,1516,1516,1516,1516,0
20241115,203700,929872449,1516,1516,1516,1516,0
20241115,203600,929872449,1516,1516,1516,1516,0
20241115,203500,929872449,1516,1516,1516,1516,0
20241115,203400,929872449,1516,1516,1516,1516,0
20241115,203300,929872449,1516,1516,1516,1516,0
20241115,203200,929872449,1516,1516,1516,1516,0
20241115,203100,929872449,1516,1516,1516,1516,0
20241115,203000,929872449,1516,1516,1516,1516,0
20241115,202900,929872449,1516,1516,1516,1516,0
20241115,202800,929872449,1516,1516,1516,1516,0
20241115,202700,929872449,1516,1516,1516,1516,0
20241115,202600,929872449,1516,1516,1516,1516,0
20241115,202500,929872449,1516,1516,1516,1516,0
20241115,202400,929872449,1516,1516,1516,1516,0
20241115,202300,929872449,1516,1516,1516,1516,0
20241115,202200,929872449,1516,1516,1516,1516,0
20241115,202100,929872449,1516,1516,1516,1516,0
20241115,202000,929872449,1516,1516,1516,1516,0
20241115,201900,929872449,1516,1516,1516,1516,12377
20241115,201800,929872449,1516,1516,1516,1516,0
20241115,201700,929872449,1516,1516,1516,1516,0
20241115,201600,929872449,1516,1516,1516,1516,0
20241115,201500,929872449,1516,1516,1516,1516,0
20241115,201400,929872449,1516,1516,1516,1516,0
20241115,201300,929872449,1516,1516,1516,1516,0
20241115,201200,929872449,1516,1516,1516,1516,0
20241115,201100,929872449,1516,1516,1516,1516,0
20241115,201000,929872449,1516,1516,1516,1516,0
20241115,200900,929872449,1516,1516,1516,1516,0
20241115,200800,929872449,1516,1516,1516,1516,0
20241115,200700,929872449,1516,1516,1516,1516,0
20241115,200600,929872449,1516,1516,1516,1516,0
20241115,200500,929872449,1516,1516,1516,1516,0
20241115,200400,929872449,1516,1516,1516,1516,0
20241115,200300,929872449,1516,1516,1516,1516,0
20241115,200200,929872449,1516,1516,1516,1516,0
20241115,200100,929872449,1516,1516,1516,1516,0
20241115,200000,929872449,1516,1516,1516,1516,0
20241115,195900,929872449,1516,1516,1516,1516,0
20241115,195800,929872449,1516,1516,1516,1516,0
20241115,195700,929872449,1516,1516,1516,1516,0
20241115,195600,929872449,1516,1516,1516,1516,0
20241115,195500,929872449,1516,1516,1516,1516,0
20241115,195400,929872449,1516,1516,1516,1516,0
20241115,195300,929872449,1516,1516,1516,1516,0
20241115,195200,929872449,1516,1516,1516,1516,0
20241115,195100,929872449,1516,1516,1516,1516,0
20241115,195000,929872449,1516,1516,1516,1516,0
20241115,194900,929872449,1516,1516,1516,1516,12377
20241115,194800,929872449,1516,1516,1516,1516,0
20241115,194700,929872449,1516,1516,1516,1516,0
20241115,194600,929872449,1516,1516,1516,1516,0
20241115,194500,929872449,1516,1516,1516,1516,0
20241115,194400,929872449,1516,1516,1516,1516,0
20241115,194300,929872449,1516,1516,1516,1516,0
20241115,194200,929872449,1516,1516,1516,1516,0
20241115,194100,929872449,1516,1516,1516,1516,0
20241115,194000,929872449,1516,1516,1516,1516,0
20241115,193900,929872449,1516,1516,1516,1516,0
20241115,193800,929872449,1516,1516,1516,1516,0
20241115,193700,929872449,1516,1516,1516,1516,0
20241115,193600,929872449,1516,1516,1516,1516,0
20241115,193500,929872449,1516,1516,1516,1516,0
20241115,193400,929872449,1516,1516,1516,1516,0
20241115,193300,929872449,1516,1516,1516,1516,0
20241115,193200,929872449,1516,1516,1516,1516,0
20241115,193100,929872449,1516,1516,1516,1516,0
20241115,193000,929872449,1516,1516,1516,1516,0
20241115,192900,929872449,1516,1516,1516,1516,0
20241115,192800,929872449,1516,1516,1516,1516,0
20241115,192700,929872449,1516,1516,1516,1516,0
20241115,192600,929872449,1516,1516,1516,1516,0
20241115,192500,929872449,1516,1516,1516,1516,0
20241115,192400,929872449,1516,1516,1516,1516,0
20241115,192300,929872449,1516,1516,1516,1516,0
20241115,192200,929872449,1516,1516,1516,1516,0
20241115,192100,929872449,1516,1516,1516,1516,0
20241115,192000,929872449,1516,1516,1516,1516,0
20241115,191900,929872449,1516,1516,1516,1516,12377
20241115,191800,929872449,1516,1516,1516,1516,0
20241115,191700,929872449,1516,1516,1516,1516,0
20241115,191600,929872449,1516,1516,1516,1516,0
20241115,191500,929872449,1516,1516,1516,1516,0
20241115,191400,929872449,1516,1516,1516,1516,0
20241115,191300,929872449,1516,1516,1516,1516,0
20241115,191200,929872449,1516,1516,1516,1516,0
20241115,191100,929872449,1516,1516,1516,1516,0
20241115,191000,929872449,1516,1516,1516,1516,0
20241115,190900,929872449,1516,1516,1516,1516,0
20241115,190800,929872449,1516,1516,1516,1516,0
20241115,190700,929872449,1516,1516,1516,1516,0
20241115,190600,929872449,1516,1516,1516,1516,0
20241115,190500,929872449,1516,1516,1516,1516,0
20241115,190400,929872449,1516,1516,1516,1516,0
20241115,190300,929872449,1516,1516,1516,1516,0
20241115,190200,929872449,1516,1516,1516,1516,0
20241115,190100,929872449,1516,1516,1516,1516,0
20241115,190000,929872449,1516,1516,1516,1516,0
20241115,185900,929872449,1516,1516,1516,1516,0
20241115,185800,929872449,1516,1516,1516,1516,0
20241115,185700,929872449,1516,1516,1516,1516,0
20241115,185600,929872449,1516,1516,1516,1516,0
20241115,185500,929872449,1516,1516,1516,1516,0
20241115,185400,929872449,1516,1516,1516,1516,0
20241115,185300,929872449,1516,1516,1516,1516,0
20241115,185200,929872449,1516,1516,1516,1516,0
20241115,185100,929872449,1516,1516,1516,1516,0
20241115,185000,929872449,1516,1516,1516,1516,0
20241115,184900,929872449,1516,1516,1516,1516,12377
20241115,184800,929872449,1516,1516,1516,1516,0
20241115,184700,929872449,1516,1516,1516,1516,0
20241115,184600,929872449,1516,1516,1516,1516,0
20241115,184500,929872449,1516,1516,1516,1516,0
20241115,184400,929872449,1516,1516,1516,1516,0
20241115,184300,929872449,1516,1516,1516,1516,0
20241115,184200,929872449,1516,1516,1516,1516,0
20241115,184100,929872449,1516,1516,1516,1516,0
20241115,184000,929872449,1516,1516,1516,1516,0
20241115,183900,929872449,1516,1516,1516,1516,0
20241115,183800,929872449,1516,1516,1516,1516,0
20241115,183700,929872449,1516,1516,1516,1516,0
20241115,183600,929872449,1516,1516,1516,1516,0
20241115,183500,929872449,1516,1516,1516,1516,0
20241115,183400,929872449,1516,1516,1516,1516,0
20241115,183300,929872449,1516,1516,1516,1516,0
20241115,183200,929872449,1516,1516,1516,1516,0
20241115,183100,929872449,1516,1516,1516,1516,0
20241115,183000,929872449,1516,1516,1516,1516,0
20241115,182900,929872449,1516,1516,1516,1516,0
20241115,182800,929872449,1516,1516,1516,1516,0
20241115,182700,929872449,1516,1516,1516,1516,0
20241115,182600,929872449,1516,1516,1516,1516,0
20241115,182500,929872449,1516,1516,1516,1516,0
20241115,182400,929872449,1516,1516,1516,1516,0
20241115,182300,929872449,1516,1516,1516,1516,0
20241115,182200,929872449,1516,1516,1516,1516,0
20241115,182100,929872449,1516,1516,1516,1516,0
20241115,182000,929872449,1516,1516,1516,1516,0
20241115,181900,929872449,1516,1516,1516,1516,12377
20241115,181800,929872449,1516,1516,1516,1516,0
20241115,181700,929872449,1516,1516,1516,1516,0
20241115,181600,929872449,1516,1516,1516,1516,0
20241115,181500,929872449,1516,1516,1516,1516,0
20241115,181400,929872449,1516,1516,1516,1516,0
20241115,181300,929872449,1516,1516,1516,1516,0
20241115,181200,929872449,1516,1516,1516,1516,0
20241115,181100,929872449,1516,1516,1516,1516,0
20241115,181000,929872449,1516,1516,1516,1516,0
20241115,180900,929872449,1516,1516,1516,1516,0
20241115,180800,929872449,1516,1516,1516,1516,0
20241115,180700,929872449,1516,1516,1516,1516,0
20241115,180600,929872449,1516,1516,1516,1516,0
20241115,180500,929872449,1516,1516,1516,1516,0
20241115,180400,929872449,1516,1516,1516,1516,0
20241115,180300,929872449,1516,1516,1516,1516,0
20241115,180200,929872449,1516,1516,1516,1516,0
20241115,180100,929872449,1516,1516,1516,1516,0
20241115,180000,929872449,1516,1516,1516,1516,0
20241115,175900,929872449,1516,1516,1516,1516,0
20241115,175800,929872449,1516,1516,1516,1516,0
20241115,175700,929872449,1516,1516,1516,1516,0
20241115,175600,929872449,1516,1516,1516,1516,0
20241115,175500,929872449,1516,1516,1516,1516,0
20241115,175400,929872449,1516,1516,1516,1516,0
20241115,175300,929872449,1516,1516,1516,1516,0
20241115,175200,929872449,1516,1516,1516,1516,0
20241115,175100,929872449,1516,1516,1516,1516,0
20241115,175000,929872449,1516,1516,1516,1516,0
20241115,174900,929872449,1516,1516,1516,1516,12377
20241115,174800,929872449,1516,1516,1516,1516,0
20241115,174700,929872449,1516,1516,1516,1516,0
20241115,174600,929872449,1516,1516,1516,1516,0
20241115,174500,929872449,1516,1516,1516,1516,0
20241115,174400,929872449,1516,1516,1516,1516,0
20241115,174300,929872449,1516,1516,1516,1516,0
20241115,174200,929872449,1516,1516,1516,1516,0
20241115,174100,929872449,1516,1516,1516,1516,0
20241115,174000,929872449,1516,1516,1516,1516,0
20241115,173900,929872449,1516,1516,1516,1516,0
20241115,173800,929872449,1516,1516,1516,1516,0
20241115,173700,929872449,1516,1516,1516,1516,0
20241115,173600,929872449,1516,1516,1516,1516,0
20241115,173500,929872449,1516,1516,1516,1516,0
20241115,173400,929872449,1516,1516,1516,1516,0
20241115,173300,929872449,1516,1516,1516,1516,0
20241115,173200,929872449,1516,1516,1516,1516,0
20241115,173100,929872449,1516,1516,1516,1516,0
20241115,173000,929872449,1516,1516,1516,1516,0
20241115,172900,929872449,1516,1516,1516,1516,0
20241115,172800,929872449,1516,1516,1516,1516,0
20241115,172700,929872449,1516,1516,1516,1516,0
20241115,172600,929872449,1516,1516,1516,1516,0
20241115,172500,929872449,1516,1516,1516,1516,0
20241115,172400,929872449,1516,1516,1516,1516,0
20241115,172300,929872449,1516,1516,1516,1516,0
20241115,172200,929872449,1516,1516,1516,1516,0
20241115,172100,929872449,1516,1516,1516,1516,0
20241115,172000,929872449,1516,1516,1516,1516,0
20241115,171900,929872449,1516,1516,1516,1516,12377
20241115,171800,929872449,1516,1516,1516,1516,0
20241115,171700,929872449,1516,1516,1516,1516,0
20241115,171600,929872449,1516,1516,1516,1516,0
20241115,171500,929872449,1516,1516,1516,1516,0
20241115,171400,929872449,1516,1516,1516,1516,0
20241115,171300,929872449,1516,1516,1516,1516,0
20241115,171200,929872449,1516,1516,1516,1516,0
20241115,171100,929872449,1516,1516,1516,1516,0
20241115,171000,929872449,1516,1516,1516,1516,0
20241115,170900,929872449,1516,1516,1516,1516,0
20241115,170800,929872449,1516,1516,1516,1516,0
20241115,170700,929872449,1516,1516,1516,1516,0
20241115,170600,929872449,1516,1516,1516,1516,0
20241115,170500,929872449,1516,1516,1516,1516,0
20241115,170400,929872449,1516,1516,1516,1516,0
20241115,170300,929872449,1516,1516,1516,1516,0
20241115,170200,929872449,1516,1516,1516,1516,0
20241115,170100,929872449,1516,1516,1516,1516,0
20241115,170000,929872449,1516,1516,1516,1516,0
20241115,165900,929872449,1516,1516,1516,1516,0
20241115,165800,929872449,1516,1516,1516,1516,0
20241115,165700,929872449,1516,1516,1516,1516,0
20241115,165600,929872449,1516,1516,1516,1516,0
20241115,165500,929872449,1516,1516,1516,1516,0
20241115,165400,929872449,1516,1516,1516,1516,0
20241115,165300,929872449,1516,1516,1516,1516,0
20241115,165200,929872449,1516,1516,1516,1516,0
20241115,165100,929872449,1516,1516,1516,1516,0
20241115,165000,929872449,1516,1516,1516,1516,0
20241115,164900,929872449,1516,1516,1516,1516,12377
20241115,164800,929872449,1516,1516,1516,1516,0
20241115,164700,929872449,1516,1516,1516,1516,0
20241115,164600,929872449,1516,1516,1516,1516,0
20241115,164500,929872449,1516,1516,1516,1516,0
20241115,164400,929872449,1516,1516,1516,1516,0
20241115,164300,929872449,1516,1516,1516,1516,0
20241115,164200,929872449,1516,1516,1516,1516,0
20241115,164100,929872449,1516,1516,1516,1516,0
20241115,164000,929872449,1516,1516,1516,1516,0
20241115,163900,929872449,1516,1516,1516,1516,0
20241115,163800,929872449,1516,1516,1516,1516,0
20241115,163700,929872449,1516,1516,1516,1516,0
20241115,163600,929872449,1516,1516,1516,1516,0
20241115,163500,929872449,1516,1516,1516,1516,0
20241115,163400,929872449,1516,1516,1516,1516,0
20241115,163300,929872449,1516,1516,1516,1516,0
20241115,163200,929872449,1516,1516,1516,1516,0
20241115,163100,929872449,1516,1516,1516,1516,0
20241115,163000,929872449,1516,1516,1516,1516,0
20241115,162900,929872449,1516,1516,1516,1516,0
20241115,162800,929872449,1516,1516,1516,1516,0
20241115,162700,929872449,1516,1516,1516,1516,0
20241115,162600,929872449,1516,1516,1516,1516,0
20241115,162500,929872449,1516,1516,1516,1516,0
20241115,162400,929872449,1516,1516,1516,1516,0
20241115,162300,929872449,1516,1516,1516,1516,0
20241115,162200,929872449,1516,1516,1516,1516,0
20241115,162100,929872449,1516,1516,1516,1516,0
20241115,162000,929872449,1516,1516,1516,1516,0
20241115,161900,929872449,1516,1516,1516,1516,12377
20241115,161800,929872449,1516,1516,1516,1516,0
20241115,161700,929872449,1516,1516,1516,1516,0
20241115,161600,929872449,1516,1516,1516,1516,0
20241115,161500,929872449,1516,1516,1516,1516,0
20241115,161400,929872449,1516,1516,1516,1516,0
20241115,161300,929872449,1516,1516,1516,1516,0
20241115,161200,929872449,1516,1516,1516,1516,0
20241115,161100,929872449,1516,1516,1516,1516,0
20241115,161000,929872449,1516,1516,1516,1516,0
20241115,160900,929872449,1516,1516,1516,1516,0
20241115,160800,929872449,1516,1516,1516,1516,0
20241115,160700,929872449,1516,1516,1516,1516,0
20241115,160600,929872449,1516,1516,1516,1516,0
20241115,160500,929872449,1516,1516,1516,1516,0
20241115,160400,929872449,1516,1516,1516,1516,0
20241115,160300,929872449,1516,1516,1516,1516,0
20241115,160200,929872449,1516,1516,1516,1516,0
20241115,160100,929872449,1516,1516,1516,1516,0
20241115,160000,929872449,1516,1516,1516,1516,0
20241115,155900,929872449,1516,1516,1516,1516,0
20241115,155800,929872449,1516,1516,1516,1516,0
20241115,155700,929872449,1516,1516,1516,1516,0
20241115,155600,929872449,1516,1516,1516,1516,0
20241115,155500,929872449,1516,1516,1516,1516,0
20241115,155400,929872449,1516,1516,1516,1516,0
20241115,155300,929872449,1516,1516,1516,1516,0
20241115,155200,929872449,1516,1516,1516,1516,0
20241115,155100,929872449,1516,1516,1516,1516,0
20241115,155000,929872449,1516,1516,1516,1516,0
20241115,154900,929872449,1516,1516,1516,1516,12377
20241115,154800,929872449,1516,1516,1516,1516,0
20241115,154700,929872449,1516,1516,1516,1516,0
20241115,154600,929872449,1516,1516,1516,1516,0
20241115,154500,929872449,1516,1516,1516,1516,0
20241115,154400,929872449,1516,1516,1516,1516,0
20241115,154300,929872449,1516,1516,1516,1516,0
20241115,154200,929872449,1516,1516,1516,1516,0
20241115,154100,929872449,1516,1516,1516,1516,0
20241115,154000,929872449,1516,1516,1516,1516,0
20241115,153900,929872449,1516,1516,1516,1516,0
20241115,153800,929872449,1516,1516,1516,1516,0
20241115,153700,929872449,1516,1516,1516,1516,0
20241115,153600,929872449,1516,1516,1516,1516,0
20241115,153500,929872449,1516,1516,1516,1516,0
20241115,153400,929872449,1516,1516,1516,1516,0
20241115,153300,929872449,1516,1516,1516,1516,0
20241115,153200,929872449,1516,1516,1516,1516,0
20241115,153100,929872449,1516,1516,1516,1516,0
20241115,153000,929872449,1516,1516,1516,1516,12377
20241115,152900,911108917,1511,1511,1511,1511,0
20241115,152800,911108917,1511,1511,1511,1511,0
20241115,152700,911108917,1511,1511,1511,1511,0
20241115,152600,911108917,1511,1511,1511,1511,0
20241115,152500,911108917,1511,1511,1511,1511,0
20241115,152400,911108917,1511,1511,1511,1511,0
20241115,152300,911108917,1511,1511,1511,1511,0
20241115,152200,911108917,1511,1511,1511,1511,0
20241115,152100,911108917,1511,1511,1511,1511,0
20241115,152000,911108917,1511,1511,1511,1511,0
20241115,151900,911108917,1511,1519,1519,1511,1806
20241115,151800,908377544,1520,1519,1520,1514,1306
20241115,151700,906398761,1519,1519,1520,1519,76
20241115,151600,906283314,1520,1520,1521,1518,2668
20241115,151500,902228096,1520,1518,1521,1518,5302
20241115,151400,894168279,1520,1520,1520,1518,1048
20241115,151300,892575329,1520,1520,1520,1518,22
20241115,151200,892541917,1520,1520,1520,1520,1066
20241115,151100,890921597,1522,1520,1522,1518,1904
20241115,151000,888029777,1521,1525,1525,1521,7994
20241115,150900,875862403,1525,1523,1525,1523,654
20241115,150800,874866353,1523,1527,1527,1523,1304
20241115,150700,872877668,1524,1524,1527,1524,12
20241115,150600,872859368,1528,1528,1528,1523,713
20241115,150500,871772429,1523,1524,1528,1522,6269
20241115,150400,862218558,1524,1526,1528,1523,5540
20241115,150300,853773668,1525,1524,1529,1524,3199
20241115,150200,848897059,1524,1529,1529,1524,5381
20241115,150100,840692080,1526,1527,1529,1526,520
20241115,150000,839898043,1528,1526,1529,1526,71
20241115,145900,839789686,1526,1526,1526,1526,2749
20241115,145800,835594712,1526,1530,1530,1525,190
20241115,145700,835304830,1526,1527,1530,1525,1259
20241115,145600,833383319,1528,1529,1529,1528,884
20241115,145500,832031822,1531,1529,1531,1528,2034
20241115,145400,828920937,1529,1529,1529,1529,40
20241115,145300,828859777,1533,1533,1533,1533,10
20241115,145200,828844447,1534,1534,1534,1534,0
20241115,145100,828844447,1534,1529,1534,1529,1192
20241115,145000,827016829,1534,1532,1534,1532,4200
20241115,144900,820577095,1533,1533,1533,1533,100
20241115,144800,820423795,1534,1534,1534,1534,0
20241115,144700,820423795,1534,1535,1535,1534,1274
20241115,144600,818468355,1535,1535,1535,1535,0
20241115,144500,818468355,1535,1525,1535,1524,457
20241115,144400,817770671,1524,1525,1529,1524,1686
20241115,144300,815198262,1525,1528,1529,1525,2189
20241115,144200,811856546,1530,1531,1531,1528,125
20241115,144100,811665448,1531,1532,1532,1528,34
20241115,144000,811613392,1533,1530,1533,1530,833
20241115,143900,810337306,1530,1530,1530,1527,1530
20241115,143800,807999893,1529,1533,1533,1529,611
20241115,143700,807065535,1534,1535,1535,1534,10
20241115,143600,807050186,1535,1535,1535,1535,6
20241115,143500,807040976,1535,1535,1535,1535,22
20241115,143400,807007206,1528,1528,1528,1528,0
20241115,143300,807007206,1528,1528,1528,1528,891
20241115,143200,805645758,1528,1529,1529,1528,1818
20241115,143100,802866175,1529,1537,1537,1529,1513
20241115,143000,800552716,1537,1539,1539,1537,218
20241115,142900,800217643,1539,1539,1539,1539,302
20241115,142800,799752865,1539,1540,1540,1539,210
20241115,142700,799429467,1541,1535,1545,1535,2110
20241115,142600,796183384,1535,1536,1536,1535,4
20241115,142500,796177242,1539,1539,1539,1539,0
20241115,142400,796177242,1539,1528,1539,1522,10357
20241115,142300,780386351,1528,1535,1535,1528,4749
20241115,142200,773104178,1536,1538,1538,1536,519
20241115,142100,772306482,1543,1545,1545,1536,42
20241115,142000,772241696,1540,1545,1546,1540,1640
20241115,141900,769708239,1545,1542,1545,1542,3599
20241115,141800,764149579,1541,1541,1541,1541,510
20241115,141700,763363669,1540,1539,1540,1539,1974
20241115,141600,760324183,1539,1538,1539,1538,490
20241115,141500,759570543,1538,1538,1538,1535,665
20241115,141400,758549578,1539,1534,1539,1534,13
20241115,141300,758529581,1541,1541,1541,1541,1
20241115,141200,758528040,1534,1540,1541,1534,528
20241115,141100,757714896,1534,1541,1541,1534,122
20241115,141000,757526981,1542,1542,1542,1534,28
20241115,140900,757483885,1542,1544,1544,1542,102
20241115,140800,757326401,1544,1536,1544,1536,4343
20241115,140700,750649661,1538,1538,1538,1536,3316
20241115,140600,745549853,1545,1545,1545,1538,1008
20241115,140500,743999493,1545,1545,1545,1545,1055
20241115,140400,742369518,1545,1536,1545,1536,5442
20241115,140300,733991448,1536,1532,1536,1532,2611
20241115,140200,729986640,1532,1531,1532,1531,1050
20241115,140100,728378090,1531,1525,1531,1525,1354
20241115,140000,726310231,1528,1528,1528,1528,0
20241115,135900,726310231,1528,1528,1528,1528,1
20241115,135800,726308703,1525,1525,1525,1525,0
20241115,135700,726308703,1525,1524,1525,1524,335
20241115,135600,725797962,1524,1523,1524,1523,600
20241115,135500,724884062,1523,1522,1523,1522,790
20241115,135400,723680983,1522,1522,1522,1522,159
20241115,135300,723438985,1521,1521,1521,1521,200
20241115,135200,723134785,1520,1519,1520,1519,700
20241115,135100,722071285,1519,1519,1519,1519,0
20241115,135000,722071285,1519,1519,1519,1519,1003
20241115,134900,720547728,1519,1518,1519,1518,501
20241115,134800,719787209,1519,1519,1519,1519,35
20241115,134700,719734044,1519,1516,1519,1516,2164
20241115,134600,716449930,1516,1516,1516,1516,1
20241115,134500,716448414,1513,1513,1513,1513,59
20241115,134400,716359147,1518,1518,1518,1518,0
20241115,134300,716359147,1518,1512,1518,1512,1063
20241115,134200,714751685,1512,1512,1512,1512,9
20241115,134100,714738077,1512,1515,1515,1512,2175
20241115,134000,711444594,1519,1518,1519,1518,13
20241115,133900,711424859,1523,1523,1523,1523,0
20241115,133800,711424859,1523,1518,1523,1518,5029
20241115,133700,703790720,1518,1517,1518,1517,1627
20241115,133600,701321204,1518,1518,1518,1518,0
20241115,133500,701321204,1518,1516,1518,1516,246
20241115,133400,700948222,1517,1517,1517,1517,277
20241115,133300,700528013,1518,1518,1518,1518,1
20241115,133200,700526495,1518,1515,1518,1514,267
20241115,133100,700122147,1515,1516,1516,1515,704
20241115,133000,699054886,1518,1518,1518,1518,0
20241115,132900,699054886,1518,1518,1518,1518,0
20241115,132800,699054886,1518,1518,1518,1518,500
20241115,132700,698295886,1517,1518,1518,1517,1400
20241115,132600,696171586,1520,1520,1520,1520,0
20241115,132500,696171586,1520,1522,1522,1520,135
20241115,132400,695966383,1523,1524,1524,1523,5230
20241115,132300,688000872,1529,1529,1529,1529,0
20241115,132200,688000872,1529,1529,1529,1529,0
20241115,132100,688000872,1529,1529,1529,1529,10
20241115,132000,687985582,1529,1529,1529,1529,1
20241115,131900,687984053,1523,1523,1523,1523,1250
20241115,131800,686080303,1523,1524,1524,1523,5238
20241115,131700,678098234,1524,1525,1530,1524,3431
20241115,131600,672868231,1525,1527,1527,1525,776
20241115,131500,671684087,1526,1526,1526,1526,0
20241115,131400,671684087,1526,1526,1526,1526,500
20241115,131300,670921087,1526,1526,1526,1526,100
20241115,131200,670768487,1530,1530,1530,1530,0
20241115,131100,670768487,1530,1529,1530,1529,501
20241115,131000,670002457,1526,1526,1526,1526,500
20241115,130900,669239457,1526,1526,1526,1526,0
20241115,130800,669239457,1526,1526,1526,1526,13
20241115,130700,669219619,1535,1535,1535,1535,492
20241115,130600,668464399,1535,1535,1535,1535,2
20241115,130500,668461329,1526,1526,1526,1526,0
20241115,130400,668461329,1526,1527,1527,1526,170
20241115,130300,668201905,1527,1535,1535,1527,636
20241115,130200,667230565,1534,1534,1534,1534,62
20241115,130100,667135457,1535,1535,1535,1535,0
20241115,130000,667135457,1535,1535,1535,1534,1526
20241115,125900,664794047,1535,1529,1535,1529,1413
20241115,125800,662626352,1528,1528,1528,1528,67
20241115,125700,662523976,1528,1528,1528,1528,3
20241115,125600,662519392,1528,1528,1528,1528,1630
20241115,125500,660028752,1528,1535,1535,1528,2011
20241115,125400,656949611,1535,1534,1535,1534,829
20241115,125300,655677181,1528,1528,1532,1526,11428
20241115,125200,638196299,1528,1528,1529,1528,3186
20241115,125100,633328029,1528,1528,1528,1528,96
20241115,125000,633181341,1528,1528,1528,1528,67
20241115,124900,633078965,1528,1526,1528,1526,1077
20241115,124800,631433966,1526,1526,1526,1526,1010
20241115,124700,629892706,1526,1526,1526,1526,0
20241115,124600,629892706,1526,1525,1526,1525,75
20241115,124500,629778303,1525,1525,1525,1524,605
20241115,124400,628856178,1525,1525,1525,1525,115
20241115,124300,628680803,1525,1521,1525,1521,223
20241115,124200,628341532,1525,1525,1525,1521,612
20241115,124100,627408236,1526,1526,1527,1520,196
20241115,124000,627109637,1527,1524,1527,1524,1054
20241115,123900,625502511,1524,1523,1524,1523,1106
20241115,123800,623817967,1523,1523,1523,1523,7
20241115,123700,623807306,1524,1524,1524,1524,513
20241115,123600,623025494,1524,1522,1524,1522,595
20241115,123500,622119100,1522,1522,1522,1522,54
20241115,123400,622036912,1522,1519,1522,1519,2241
20241115,123300,618630780,1520,1516,1520,1516,269
20241115,123200,618222868,1516,1516,1516,1516,110
20241115,123100,618056108,1515,1518,1518,1515,70
20241115,123000,617949851,1519,1519,1519,1519,108
20241115,122900,617785799,1519,1519,1519,1519,1
20241115,122800,617784280,1518,1518,1518,1518,0
20241115,122700,617784280,1518,1518,1518,1518,2
20241115,122600,617781244,1518,1514,1518,1514,1623
20241115,122500,615323922,1514,1514,1514,1514,59
20241115,122400,615234596,1514,1510,1514,1507,604
20241115,122300,614322481,1512,1512,1512,1512,1
20241115,122200,614320969,1513,1513,1513,1513,110
20241115,122100,614154539,1514,1514,1514,1514,0
20241115,122000,614154539,1514,1514,1514,1514,1
20241115,121900,614153025,1505,1506,1506,1505,9713
20241115,121800,599531450,1518,1506,1518,1505,501
20241115,121700,598777243,1505,1510,1510,1505,5000
20241115,121600,591249227,1524,1521,1524,1521,4
20241115,121500,591243137,1515,1513,1515,1513,1303
20241115,121400,589269200,1515,1515,1515,1515,300
20241115,121300,588814700,1515,1515,1515,1515,0
20241115,121200,588814700,1515,1515,1515,1515,0
20241115,121100,588814700,1515,1508,1515,1508,501
20241115,121000,588059185,1508,1508,1508,1508,0
20241115,120900,588059185,1508,1508,1508,1508,148
20241115,120800,587836001,1508,1508,1508,1507,827
20241115,120700,586589360,1509,1509,1509,1509,25
20241115,120600,586551635,1510,1510,1510,1510,3
20241115,120500,586547105,1513,1513,1513,1513,10
20241115,120400,586531975,1515,1510,1515,1510,20
20241115,120300,586501725,1515,1511,1515,1511,1002
20241115,120200,584987699,1511,1516,1516,1511,4865
20241115,120100,577618648,1524,1524,1524,1517,523
20241115,120000,576825110,1517,1515,1517,1515,510
20241115,115900,576051460,1517,1517,1517,1517,68
20241115,115800,575948304,1526,1526,1526,1526,0
20241115,115700,575948304,1526,1517,1526,1517,2943
20241115,115600,571483683,1517,1511,1517,1511,201
20241115,115500,571178772,1517,1512,1517,1512,207
20241115,115400,570865783,1512,1512,1512,1512,761
20241115,115300,569715151,1513,1514,1515,1513,92
20241115,115200,569575891,1513,1513,1513,1513,500
20241115,115100,568819391,1517,1517,1517,1517,1
20241115,115000,568817874,1513,1513,1513,1513,0
20241115,114900,568817874,1513,1513,1513,1513,99
20241115,114800,568668087,1523,1523,1523,1523,2
20241115,114700,568665041,1530,1530,1530,1530,0
20241115,114600,568665041,1530,1530,1530,1530,0
20241115,114500,568665041,1530,1530,1530,1530,70
20241115,114400,568557941,1530,1530,1530,1530,0
20241115,114300,568557941,1530,1517,1530,1517,2200
20241115,114200,565207765,1519,1519,1519,1519,10
20241115,114100,565192575,1519,1519,1519,1519,0
20241115,114000,565192575,1519,1512,1519,1512,221
20241115,113900,564858381,1519,1515,1519,1515,143
20241115,113800,564641732,1516,1515,1516,1515,556
20241115,113700,563799336,1516,1516,1516,1516,300
20241115,113600,563344536,1518,1517,1518,1517,2
20241115,113500,563341501,1519,1519,1519,1519,1
20241115,113400,563339982,1520,1520,1520,1520,0
20241115,113300,563339982,1520,1520,1520,1520,3
20241115,113200,563335422,1520,1520,1520,1520,0
20241115,113100,563335422,1520,1516,1520,1516,502
20241115,113000,562574382,1512,1513,1513,1512,500
20241115,112900,561818082,1512,1515,1515,1512,1698
20241115,112800,559248990,1520,1520,1520,1520,0
20241115,112700,559248990,1520,1522,1522,1520,66
20241115,112600,559148638,1522,1530,1530,1522,135
20241115,112500,558942812,1531,1522,1531,1518,7400
20241115,112400,547688680,1532,1532,1532,1531,4404
20241115,112300,540941935,1535,1524,1535,1524,1299
20241115,112200,538956819,1524,1521,1524,1521,1069
20241115,112100,537328762,1520,1519,1520,1519,7706
20241115,112000,525615942,1519,1518,1519,1514,1211
20241115,111900,523777608,1519,1518,1519,1518,400
20241115,111800,523170078,1519,1518,1519,1518,1693
20241115,111700,520599904,1517,1516,1517,1516,1550
20241115,111600,518248590,1517,1511,1517,1511,102
20241115,111500,518094007,1515,1510,1515,1510,1113
20241115,111400,516411730,1510,1505,1510,1505,46
20241115,111300,516342450,1506,1506,1506,1506,500
20241115,111200,515589450,1511,1511,1511,1511,1
20241115,111100,515587939,1505,1506,1506,1505,1219
20241115,111000,513752688,1512,1512,1512,1512,0
20241115,110900,513752688,1512,1507,1512,1505,401
20241115,110800,513149008,1516,1507,1516,1507,769
20241115,110700,511990080,1507,1507,1507,1507,220
20241115,110600,511658540,1507,1508,1508,1505,1286
20241115,110500,509722572,1508,1510,1510,1508,4600
20241115,110400,502782415,1510,1510,1510,1510,500
20241115,110300,502027415,1510,1510,1510,1510,10
20241115,110200,502012315,1518,1518,1518,1518,0
20241115,110100,502012315,1518,1517,1518,1513,752
20241115,110000,500874130,1518,1513,1518,1513,872
20241115,105900,499550544,1514,1515,1517,1514,2640
20241115,105800,495550874,1514,1514,1514,1514,237
20241115,105700,495192056,1514,1512,1514,1512,330
20241115,105600,494692738,1512,1512,1512,1512,519
20241115,105500,493908010,1514,1515,1515,1514,802
20241115,105400,492693082,1514,1510,1514,1510,814
20241115,105300,491463048,1510,1508,1510,1508,1550
20241115,105200,489123616,1508,1507,1508,1507,2850
20241115,105100,484826466,1507,1507,1507,1507,0
20241115,105000,484826466,1507,1505,1508,1505,582
20241115,104900,483949453,1505,1503,1505,1502,295
20241115,104800,483505733,1508,1509,1509,1508,175
20241115,104700,483241663,1509,1509,1509,1509,1
20241115,104600,483240154,1510,1504,1510,1504,1364
20241115,104500,481184105,1502,1502,1505,1502,3023
20241115,104400,476643556,1502,1502,1502,1502,40
20241115,104300,476583476,1506,1505,1507,1501,845
20241115,104200,475314655,1505,1509,1509,1502,931
20241115,104100,473913561,1509,1505,1509,1505,465
20241115,104000,473213492,1509,1502,1509,1502,596
20241115,103900,472317512,1509,1509,1509,1509,724
20241115,103800,471224996,1510,1508,1510,1508,828
20241115,103700,469976231,1508,1501,1508,1501,2001
20241115,103600,466958730,1500,1508,1508,1500,1978
20241115,103500,463987582,1508,1505,1508,1505,602
20241115,103400,463081041,1506,1506,1506,1506,0
20241115,103300,463081041,1506,1506,1506,1506,1
20241115,103200,463079535,1498,1498,1498,1498,451
20241115,103100,462403937,1504,1504,1504,1504,664
20241115,103000,461405281,1508,1508,1508,1508,0
20241115,102900,461405281,1508,1508,1508,1508,0
20241115,102800,461405281,1508,1508,1508,1508,0
20241115,102700,461405281,1508,1508,1508,1496,3294
20241115,102600,456475264,1508,1509,1509,1497,1461
20241115,102500,454288112,1509,1506,1509,1496,1267
20241115,102400,452378095,1496,1497,1497,1496,1740
20241115,102300,449774089,1507,1500,1507,1500,2204
20241115,102200,446465217,1491,1491,1491,1491,501
20241115,102100,445718226,1497,1499,1500,1497,1504
20241115,102000,443466733,1497,1492,1497,1491,3445
20241115,101900,438322223,1495,1497,1497,1495,2895
20241115,101800,433994194,1495,1495,1497,1495,190
20241115,101700,433709978,1491,1491,1491,1491,0
20241115,101600,433709978,1491,1491,1491,1491,100
20241115,101500,433560878,1490,1491,1491,1490,1966
20241115,101400,430630769,1501,1496,1501,1496,1484
20241115,101300,428405468,1490,1495,1500,1490,1991
20241115,101200,425426808,1490,1490,1490,1490,35
20241115,101100,425374658,1490,1495,1495,1490,3446
20241115,101000,420236452,1492,1492,1492,1491,945
20241115,100900,418826953,1492,1494,1494,1492,656
20241115,100800,417846891,1494,1494,1494,1494,500
20241115,100700,417099891,1501,1492,1501,1492,591
20241115,100600,416217426,1492,1493,1494,1492,2104
20241115,100500,413077181,1493,1495,1497,1493,1624
20241115,100400,410651371,1494,1500,1500,1494,1445
20241115,100300,408488490,1495,1494,1500,1493,2114
20241115,100200,405329865,1494,1495,1495,1494,2199
20241115,100100,402043207,1495,1495,1495,1495,0
20241115,100000,402043207,1495,1497,1497,1495,4649
20241115,095900,395087452,1495,1496,1502,1495,5160
20241115,095800,387364256,1495,1495,1495,1494,1074
20241115,095700,385759226,1492,1505,1505,1492,1816
20241115,095600,383037383,1505,1505,1505,1505,900
20241115,095500,381682883,1506,1497,1506,1497,6
20241115,095400,381673892,1511,1511,1511,1511,0
20241115,095300,381673892,1511,1511,1511,1511,0
20241115,095200,381673892,1511,1496,1511,1492,3310
20241115,095100,376694390,1491,1506,1506,1491,3601
20241115,095000,371288777,1515,1509,1515,1509,940
20241115,094900,369869647,1505,1510,1515,1505,570
20241115,094800,369007689,1510,1510,1510,1510,311
20241115,094700,368538079,1510,1507,1510,1503,5117
20241115,094600,360823510,1503,1508,1508,1502,1305
20241115,094500,358859924,1505,1504,1505,1504,2025
20241115,094400,355813934,1500,1500,1500,1500,50
20241115,094300,355738934,1504,1494,1504,1494,2035
20241115,094200,352690727,1494,1494,1494,1494,1280
20241115,094100,350778407,1494,1494,1494,1494,720
20241115,094000,349702727,1494,1494,1494,1489,2003
20241115,093900,346720245,1494,1494,1500,1494,7222
20241115,093800,335904386,1487,1490,1490,1487,5959
20241115,093700,327029163,1490,1494,1494,1489,2969
20241115,093600,322599817,1491,1494,1494,1491,4010
20241115,093500,316615039,1489,1490,1490,1489,2443
20241115,093400,312975585,1490,1494,1494,1489,4639
20241115,093300,306052995,1495,1498,1498,1495,3743
20241115,093200,300453886,1499,1499,1500,1499,1481
20241115,093100,298233309,1499,1499,1508,1499,378
20241115,093000,297666320,1496,1496,1496,1496,562
20241115,092900,296825568,1496,1498,1500,1495,264
20241115,092800,296430255,1498,1504,1504,1498,10501
20241115,092700,280668774,1503,1502,1503,1502,660
20241115,092600,279676913,1502,1508,1508,1501,8893
20241115,092500,266300737,1507,1514,1514,1507,3964
20241115,092400,260318569,1515,1511,1515,1511,1945
20241115,092300,257379594,1511,1511,1511,1510,3480
20241115,092200,252124689,1517,1510,1517,1510,2
20241115,092100,252121662,1510,1518,1520,1510,1172
20241115,092000,250345557,1518,1513,1518,1513,1217
20241115,091900,248504181,1513,1507,1513,1506,10222
20241115,091800,233108505,1506,1511,1511,1506,4045
20241115,091700,227011216,1520,1514,1520,1509,8346
20241115,091600,214415855,1517,1517,1517,1508,1008
20241115,091500,212888281,1517,1517,1517,1517,0
20241115,091400,212888281,1517,1514,1517,1508,300
20241115,091300,212434831,1511,1510,1511,1510,1162
20241115,091200,210679187,1510,1494,1511,1493,6215
20241115,091100,201347018,1496,1487,1496,1487,10683
20241115,091000,185415200,1486,1479,1488,1479,3806
20241115,090900,179765416,1478,1484,1484,1477,4977
20241115,090800,172399437,1484,1504,1504,1476,13074
20241115,090700,152887477,1503,1505,1505,1503,1005
20241115,090600,151375967,1504,1504,1510,1504,8367
20241115,090500,138781061,1505,1516,1516,1501,24179
20241115,090400,102266034,1520,1521,1521,1510,17034
20241115,090300,76444135,1522,1527,1532,1520,7470
20241115,090200,65072600,1527,1530,1530,1527,5436
20241115,090100,56769686,1531,1545,1545,1529,8182
20241115,090000,44252414,1529,1530,1583,1528,28294