stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241114,204600,2195381960,3050,3050,3050,3050,17319
20241114,204500,2195381960,3050,3050,3050,3050,0
20241114,204400,2195381960,3050,3050,3050,3050,0
20241114,204300,2195381960,3050,3050,3050,3050,0
20241114,204200,2195381960,3050,3050,3050,3050,0
20241114,204100,2195381960,3050,3050,3050,3050,0
20241114,204000,2195381960,3050,3050,3050,3050,0
20241114,203900,2195381960,3050,3050,3050,3050,0
20241114,203800,2195381960,3050,3050,3050,3050,0
20241114,203700,2195381960,3050,3050,3050,3050,0
20241114,203600,2195381960,3050,3050,3050,3050,0
20241114,203500,2195381960,3050,3050,3050,3050,0
20241114,203400,2195381960,3050,3050,3050,3050,0
20241114,203300,2195381960,3050,3050,3050,3050,0
20241114,203200,2195381960,3050,3050,3050,3050,0
20241114,203100,2195381960,3050,3050,3050,3050,0
20241114,203000,2195381960,3050,3050,3050,3050,0
20241114,202900,2195381960,3050,3050,3050,3050,0
20241114,202800,2195381960,3050,3050,3050,3050,0
20241114,202700,2195381960,3050,3050,3050,3050,0
20241114,202600,2195381960,3050,3050,3050,3050,0
20241114,202500,2195381960,3050,3050,3050,3050,0
20241114,202400,2195381960,3050,3050,3050,3050,0
20241114,202300,2195381960,3050,3050,3050,3050,0
20241114,202200,2195381960,3050,3050,3050,3050,0
20241114,202100,2195381960,3050,3050,3050,3050,0
20241114,202000,2195381960,3050,3050,3050,3050,0
20241114,201900,2195381960,3050,3050,3050,3050,0
20241114,201800,2195381960,3050,3050,3050,3050,0
20241114,201700,2195381960,3050,3050,3050,3050,0
20241114,201600,2195381960,3050,3050,3050,3050,17319
20241114,201500,2195381960,3050,3050,3050,3050,0
20241114,201400,2195381960,3050,3050,3050,3050,0
20241114,201300,2195381960,3050,3050,3050,3050,0
20241114,201200,2195381960,3050,3050,3050,3050,0
20241114,201100,2195381960,3050,3050,3050,3050,0
20241114,201000,2195381960,3050,3050,3050,3050,0
20241114,200900,2195381960,3050,3050,3050,3050,0
20241114,200800,2195381960,3050,3050,3050,3050,0
20241114,200700,2195381960,3050,3050,3050,3050,0
20241114,200600,2195381960,3050,3050,3050,3050,0
20241114,200500,2195381960,3050,3050,3050,3050,0
20241114,200400,2195381960,3050,3050,3050,3050,0
20241114,200300,2195381960,3050,3050,3050,3050,0
20241114,200200,2195381960,3050,3050,3050,3050,0
20241114,200100,2195381960,3050,3050,3050,3050,0
20241114,200000,2195381960,3050,3050,3050,3050,0
20241114,195900,2195381960,3050,3050,3050,3050,0
20241114,195800,2195381960,3050,3050,3050,3050,0
20241114,195700,2195381960,3050,3050,3050,3050,0
20241114,195600,2195381960,3050,3050,3050,3050,0
20241114,195500,2195381960,3050,3050,3050,3050,0
20241114,195400,2195381960,3050,3050,3050,3050,0
20241114,195300,2195381960,3050,3050,3050,3050,0
20241114,195200,2195381960,3050,3050,3050,3050,0
20241114,195100,2195381960,3050,3050,3050,3050,0
20241114,195000,2195381960,3050,3050,3050,3050,0
20241114,194900,2195381960,3050,3050,3050,3050,0
20241114,194800,2195381960,3050,3050,3050,3050,0
20241114,194700,2195381960,3050,3050,3050,3050,0
20241114,194600,2195381960,3050,3050,3050,3050,17319
20241114,194500,2195381960,3050,3050,3050,3050,0
20241114,194400,2195381960,3050,3050,3050,3050,0
20241114,194300,2195381960,3050,3050,3050,3050,0
20241114,194200,2195381960,3050,3050,3050,3050,0
20241114,194100,2195381960,3050,3050,3050,3050,0
20241114,194000,2195381960,3050,3050,3050,3050,0
20241114,193900,2195381960,3050,3050,3050,3050,0
20241114,193800,2195381960,3050,3050,3050,3050,0
20241114,193700,2195381960,3050,3050,3050,3050,0
20241114,193600,2195381960,3050,3050,3050,3050,0
20241114,193500,2195381960,3050,3050,3050,3050,0
20241114,193400,2195381960,3050,3050,3050,3050,0
20241114,193300,2195381960,3050,3050,3050,3050,0
20241114,193200,2195381960,3050,3050,3050,3050,0
20241114,193100,2195381960,3050,3050,3050,3050,0
20241114,193000,2195381960,3050,3050,3050,3050,0
20241114,192900,2195381960,3050,3050,3050,3050,0
20241114,192800,2195381960,3050,3050,3050,3050,0
20241114,192700,2195381960,3050,3050,3050,3050,0
20241114,192600,2195381960,3050,3050,3050,3050,0
20241114,192500,2195381960,3050,3050,3050,3050,0
20241114,192400,2195381960,3050,3050,3050,3050,0
20241114,192300,2195381960,3050,3050,3050,3050,0
20241114,192200,2195381960,3050,3050,3050,3050,0
20241114,192100,2195381960,3050,3050,3050,3050,0
20241114,192000,2195381960,3050,3050,3050,3050,0
20241114,191900,2195381960,3050,3050,3050,3050,0
20241114,191800,2195381960,3050,3050,3050,3050,0
20241114,191700,2195381960,3050,3050,3050,3050,0
20241114,191600,2195381960,3050,3050,3050,3050,17319
20241114,191500,2195381960,3050,3050,3050,3050,0
20241114,191400,2195381960,3050,3050,3050,3050,0
20241114,191300,2195381960,3050,3050,3050,3050,0
20241114,191200,2195381960,3050,3050,3050,3050,0
20241114,191100,2195381960,3050,3050,3050,3050,0
20241114,191000,2195381960,3050,3050,3050,3050,0
20241114,190900,2195381960,3050,3050,3050,3050,0
20241114,190800,2195381960,3050,3050,3050,3050,0
20241114,190700,2195381960,3050,3050,3050,3050,0
20241114,190600,2195381960,3050,3050,3050,3050,0
20241114,190500,2195381960,3050,3050,3050,3050,0
20241114,190400,2195381960,3050,3050,3050,3050,0
20241114,190300,2195381960,3050,3050,3050,3050,0
20241114,190200,2195381960,3050,3050,3050,3050,0
20241114,190100,2195381960,3050,3050,3050,3050,0
20241114,190000,2195381960,3050,3050,3050,3050,0
20241114,185900,2195381960,3050,3050,3050,3050,0
20241114,185800,2195381960,3050,3050,3050,3050,0
20241114,185700,2195381960,3050,3050,3050,3050,0
20241114,185600,2195381960,3050,3050,3050,3050,0
20241114,185500,2195381960,3050,3050,3050,3050,0
20241114,185400,2195381960,3050,3050,3050,3050,0
20241114,185300,2195381960,3050,3050,3050,3050,0
20241114,185200,2195381960,3050,3050,3050,3050,0
20241114,185100,2195381960,3050,3050,3050,3050,0
20241114,185000,2195381960,3050,3050,3050,3050,0
20241114,184900,2195381960,3050,3050,3050,3050,0
20241114,184800,2195381960,3050,3050,3050,3050,0
20241114,184700,2195381960,3050,3050,3050,3050,0
20241114,184600,2195381960,3050,3050,3050,3050,17319
20241114,184500,2195381960,3050,3050,3050,3050,0
20241114,184400,2195381960,3050,3050,3050,3050,0
20241114,184300,2195381960,3050,3050,3050,3050,0
20241114,184200,2195381960,3050,3050,3050,3050,0
20241114,184100,2195381960,3050,3050,3050,3050,0
20241114,184000,2195381960,3050,3050,3050,3050,0
20241114,183900,2195381960,3050,3050,3050,3050,0
20241114,183800,2195381960,3050,3050,3050,3050,0
20241114,183700,2195381960,3050,3050,3050,3050,0
20241114,183600,2195381960,3050,3050,3050,3050,0
20241114,183500,2195381960,3050,3050,3050,3050,0
20241114,183400,2195381960,3050,3050,3050,3050,0
20241114,183300,2195381960,3050,3050,3050,3050,0
20241114,183200,2195381960,3050,3050,3050,3050,0
20241114,183100,2195381960,3050,3050,3050,3050,0
20241114,183000,2195381960,3050,3050,3050,3050,0
20241114,182900,2195381960,3050,3050,3050,3050,0
20241114,182800,2195381960,3050,3050,3050,3050,0
20241114,182700,2195381960,3050,3050,3050,3050,0
20241114,182600,2195381960,3050,3050,3050,3050,0
20241114,182500,2195381960,3050,3050,3050,3050,0
20241114,182400,2195381960,3050,3050,3050,3050,0
20241114,182300,2195381960,3050,3050,3050,3050,0
20241114,182200,2195381960,3050,3050,3050,3050,0
20241114,182100,2195381960,3050,3050,3050,3050,0
20241114,182000,2195381960,3050,3050,3050,3050,0
20241114,181900,2195381960,3050,3050,3050,3050,0
20241114,181800,2195381960,3050,3050,3050,3050,0
20241114,181700,2195381960,3050,3050,3050,3050,0
20241114,181600,2195381960,3050,3050,3050,3050,17319
20241114,181500,2195381960,3050,3050,3050,3050,0
20241114,181400,2195381960,3050,3050,3050,3050,0
20241114,181300,2195381960,3050,3050,3050,3050,0
20241114,181200,2195381960,3050,3050,3050,3050,0
20241114,181100,2195381960,3050,3050,3050,3050,0
20241114,181000,2195381960,3050,3050,3050,3050,0
20241114,180900,2195381960,3050,3050,3050,3050,0
20241114,180800,2195381960,3050,3050,3050,3050,0
20241114,180700,2195381960,3050,3050,3050,3050,0
20241114,180600,2195381960,3050,3050,3050,3050,0
20241114,180500,2195381960,3050,3050,3050,3050,0
20241114,180400,2195381960,3050,3050,3050,3050,0
20241114,180300,2195381960,3050,3050,3050,3050,0
20241114,180200,2195381960,3050,3050,3050,3050,0
20241114,180100,2195381960,3050,3050,3050,3050,0
20241114,180000,2195381960,3050,3050,3050,3050,0
20241114,175900,2195381960,3050,3050,3050,3050,0
20241114,175800,2195381960,3050,3050,3050,3050,0
20241114,175700,2195381960,3050,3050,3050,3050,0
20241114,175600,2195381960,3050,3050,3050,3050,0
20241114,175500,2195381960,3050,3050,3050,3050,0
20241114,175400,2195381960,3050,3050,3050,3050,0
20241114,175300,2195381960,3050,3050,3050,3050,0
20241114,175200,2195381960,3050,3050,3050,3050,0
20241114,175100,2195381960,3050,3050,3050,3050,0
20241114,175000,2195381960,3050,3050,3050,3050,0
20241114,174900,2195381960,3050,3050,3050,3050,0
20241114,174800,2195381960,3050,3050,3050,3050,0
20241114,174700,2195381960,3050,3050,3050,3050,0
20241114,174600,2195381960,3050,3050,3050,3050,17319
20241114,174500,2195381960,3050,3050,3050,3050,0
20241114,174400,2195381960,3050,3050,3050,3050,0
20241114,174300,2195381960,3050,3050,3050,3050,0
20241114,174200,2195381960,3050,3050,3050,3050,0
20241114,174100,2195381960,3050,3050,3050,3050,0
20241114,174000,2195381960,3050,3050,3050,3050,0
20241114,173900,2195381960,3050,3050,3050,3050,0
20241114,173800,2195381960,3050,3050,3050,3050,0
20241114,173700,2195381960,3050,3050,3050,3050,0
20241114,173600,2195381960,3050,3050,3050,3050,0
20241114,173500,2195381960,3050,3050,3050,3050,0
20241114,173400,2195381960,3050,3050,3050,3050,0
20241114,173300,2195381960,3050,3050,3050,3050,0
20241114,173200,2195381960,3050,3050,3050,3050,0
20241114,173100,2195381960,3050,3050,3050,3050,0
20241114,173000,2195381960,3050,3050,3050,3050,0
20241114,172900,2195381960,3050,3050,3050,3050,0
20241114,172800,2195381960,3050,3050,3050,3050,0
20241114,172700,2195381960,3050,3050,3050,3050,0
20241114,172600,2195381960,3050,3050,3050,3050,0
20241114,172500,2195381960,3050,3050,3050,3050,0
20241114,172400,2195381960,3050,3050,3050,3050,0
20241114,172300,2195381960,3050,3050,3050,3050,0
20241114,172200,2195381960,3050,3050,3050,3050,0
20241114,172100,2195381960,3050,3050,3050,3050,0
20241114,172000,2195381960,3050,3050,3050,3050,0
20241114,171900,2195381960,3050,3050,3050,3050,0
20241114,171800,2195381960,3050,3050,3050,3050,0
20241114,171700,2195381960,3050,3050,3050,3050,0
20241114,171600,2195381960,3050,3050,3050,3050,17319
20241114,171500,2195381960,3050,3050,3050,3050,0
20241114,171400,2195381960,3050,3050,3050,3050,0
20241114,171300,2195381960,3050,3050,3050,3050,0
20241114,171200,2195381960,3050,3050,3050,3050,0
20241114,171100,2195381960,3050,3050,3050,3050,0
20241114,171000,2195381960,3050,3050,3050,3050,0
20241114,170900,2195381960,3050,3050,3050,3050,0
20241114,170800,2195381960,3050,3050,3050,3050,0
20241114,170700,2195381960,3050,3050,3050,3050,0
20241114,170600,2195381960,3050,3050,3050,3050,0
20241114,170500,2195381960,3050,3050,3050,3050,0
20241114,170400,2195381960,3050,3050,3050,3050,0
20241114,170300,2195381960,3050,3050,3050,3050,0
20241114,170200,2195381960,3050,3050,3050,3050,0
20241114,170100,2195381960,3050,3050,3050,3050,0
20241114,170000,2195381960,3050,3050,3050,3050,0
20241114,165900,2195381960,3050,3050,3050,3050,0
20241114,165800,2195381960,3050,3050,3050,3050,0
20241114,165700,2195381960,3050,3050,3050,3050,0
20241114,165600,2195381960,3050,3050,3050,3050,0
20241114,165500,2195381960,3050,3050,3050,3050,0
20241114,165400,2195381960,3050,3050,3050,3050,0
20241114,165300,2195381960,3050,3050,3050,3050,0
20241114,165200,2195381960,3050,3050,3050,3050,0
20241114,165100,2195381960,3050,3050,3050,3050,0
20241114,165000,2195381960,3050,3050,3050,3050,0
20241114,164900,2195381960,3050,3050,3050,3050,0
20241114,164800,2195381960,3050,3050,3050,3050,0
20241114,164700,2195381960,3050,3050,3050,3050,0
20241114,164600,2195381960,3050,3050,3050,3050,17319
20241114,164500,2195381960,3050,3050,3050,3050,0
20241114,164400,2195381960,3050,3050,3050,3050,0
20241114,164300,2195381960,3050,3050,3050,3050,0
20241114,164200,2195381960,3050,3050,3050,3050,0
20241114,164100,2195381960,3050,3050,3050,3050,0
20241114,164000,2195381960,3050,3050,3050,3050,0
20241114,163900,2195381960,3050,3050,3050,3050,0
20241114,163800,2195381960,3050,3050,3050,3050,0
20241114,163700,2195381960,3050,3050,3050,3050,0
20241114,163600,2195381960,3050,3050,3050,3050,0
20241114,163500,2195381960,3050,3050,3050,3050,0
20241114,163400,2195381960,3050,3050,3050,3050,0
20241114,163300,2195381960,3050,3050,3050,3050,0
20241114,163200,2195381960,3050,3050,3050,3050,0
20241114,163100,2195381960,3050,3050,3050,3050,0
20241114,163000,2195381960,3050,3050,3050,3050,17319
20241114,162900,2142559010,3090,3090,3090,3090,0
20241114,162800,2142559010,3090,3090,3090,3090,0
20241114,162700,2142559010,3090,3090,3090,3090,0
20241114,162600,2142559010,3090,3090,3090,3090,0
20241114,162500,2142559010,3090,3090,3090,3090,0
20241114,162400,2142559010,3090,3090,3090,3090,0
20241114,162300,2142559010,3090,3090,3090,3090,0
20241114,162200,2142559010,3090,3090,3090,3090,0
20241114,162100,2142559010,3090,3090,3090,3090,0
20241114,162000,2142559010,3090,3090,3090,3090,0
20241114,161900,2142559010,3090,3060,3090,3005,26265
20241114,161800,2062702015,3040,3050,3065,3040,9687
20241114,161700,2033173950,3050,3070,3070,3050,2399
20241114,161600,2025833225,3070,3085,3085,3070,486
20241114,161500,2024341100,3070,3075,3075,3070,4952
20241114,161400,2009138015,3095,3095,3095,3095,0
20241114,161300,2009138015,3095,3075,3095,3070,2523
20241114,161200,2001391930,3100,3075,3100,3075,308
20241114,161100,2000442255,3100,3100,3100,3100,0
20241114,161000,2000442255,3100,3095,3100,3095,1420
20241114,160900,1996046800,3095,3070,3095,3070,1005
20241114,160800,1992961350,3065,3070,3070,3065,1976
20241114,160700,1986903485,3070,3070,3070,3070,1455
20241114,160600,1982436635,3065,3065,3065,3065,238
20241114,160500,1981707165,3065,3090,3090,3065,2404
20241114,160400,1974326655,3070,3090,3090,3070,2370
20241114,160300,1967049755,3090,3085,3090,3075,5007
20241114,160200,1951652970,3080,3105,3105,3080,10055
20241114,160100,1920682085,3105,3080,3105,3080,106
20241114,160000,1920355580,3080,3085,3085,3080,2339
20241114,155900,1913151160,3105,3095,3105,3080,3413
20241114,155800,1902611415,3095,3100,3100,3095,554
20241114,155700,1900894170,3120,3120,3120,3100,4089
20241114,155600,1888181830,3120,3125,3130,3090,5023
20241114,155500,1872570035,3130,3130,3130,3130,0
20241114,155400,1872570035,3130,3130,3130,3130,6
20241114,155300,1872551255,3130,3130,3130,3130,0
20241114,155200,1872551255,3130,3110,3130,3110,3533
20241114,155100,1861563425,3130,3120,3130,3120,1002
20241114,155000,1858428370,3110,3115,3115,3110,1404
20241114,154900,1854054940,3130,3130,3130,3130,2
20241114,154800,1854048680,3115,3120,3120,3115,1092
20241114,154700,1850646850,3115,3150,3150,3115,1425
20241114,154600,1846185650,3150,3140,3150,3135,1925
20241114,154500,1840142470,3140,3150,3155,3140,3275
20241114,154400,1829828095,3155,3155,3155,3155,58
20241114,154300,1829645105,3150,3150,3160,3150,413
20241114,154200,1828344115,3150,3160,3160,3150,3155
20241114,154100,1818394060,3160,3180,3180,3155,612
20241114,154000,1816460460,3180,3165,3180,3165,90
20241114,153900,1816175595,3165,3165,3165,3165,60
20241114,153800,1815985695,3175,3175,3175,3175,0
20241114,153700,1815985695,3175,3175,3175,3175,200
20241114,153600,1815350695,3175,3175,3175,3175,6
20241114,153500,1815331645,3165,3170,3170,3165,250
20241114,153400,1814540145,3175,3180,3180,3165,5
20241114,153300,1814524270,3180,3175,3180,3175,321
20241114,153200,1813505090,3180,3175,3180,3175,25
20241114,153100,1813425710,3180,3180,3180,3180,1
20241114,153000,1813422530,3180,3170,3180,3165,42
20241114,152900,1813289575,3180,3175,3180,3175,2
20241114,152800,1813283220,3175,3180,3180,3175,182
20241114,152700,1812705365,3175,3185,3185,3175,6
20241114,152600,1812686295,3185,3160,3185,3160,103
20241114,152500,1812360070,3165,3165,3165,3165,3
20241114,152400,1812350575,3165,3160,3165,3160,4
20241114,152300,1812337930,3155,3155,3155,3155,871
20241114,152200,1809589925,3155,3155,3155,3155,0
20241114,152100,1809589925,3155,3155,3155,3155,4
20241114,152000,1809577305,3155,3155,3155,3155,22
20241114,151900,1809507895,3145,3145,3150,3145,13
20241114,151800,1809466970,3165,3160,3165,3160,506
20241114,151700,1807866485,3165,3160,3165,3160,196
20241114,151600,1807247120,3160,3160,3160,3160,1
20241114,151500,1807243960,3135,3160,3160,3135,8
20241114,151400,1807218755,3160,3150,3160,3135,502
20241114,151300,1805642635,3145,3140,3150,3140,1400
20241114,151200,1801244135,3150,3150,3150,3150,0
20241114,151100,1801244135,3150,3150,3150,3150,496
20241114,151000,1799681735,3130,3150,3150,3130,1790
20241114,150900,1794078565,3135,3165,3165,3135,3245
20241114,150800,1783880160,3165,3155,3165,3150,420
20241114,150700,1782556900,3165,3165,3165,3165,5
20241114,150600,1782541075,3155,3160,3160,3155,154
20241114,150500,1782054565,3150,3160,3160,3150,307
20241114,150400,1781085775,3175,3165,3175,3160,218
20241114,150300,1780396040,3160,3170,3170,3155,1084
20241114,150200,1776971090,3170,3185,3185,3150,1391
20241114,150100,1772575630,3175,3190,3200,3175,5200
20241114,150000,1756050210,3190,3215,3215,3190,184
20241114,145900,1755462430,3215,3210,3215,3200,144
20241114,145800,1755001440,3215,3210,3215,3200,2235
20241114,145700,1747826235,3210,3195,3210,3195,4854
20241114,145600,1732295370,3195,3195,3195,3195,100
20241114,145500,1731975870,3195,3180,3195,3180,2316
20241114,145400,1724603110,3185,3185,3185,3180,2373
20241114,145300,1717049270,3190,3190,3190,3190,0
20241114,145200,1717049270,3190,3190,3190,3185,33
20241114,145100,1716944145,3190,3185,3190,3185,35
20241114,145000,1716832645,3190,3190,3190,3185,118
20241114,144900,1716456745,3190,3170,3190,3170,223
20241114,144800,1715746970,3185,3185,3190,3185,375
20241114,144700,1714552575,3185,3175,3185,3170,662
20241114,144600,1712451485,3190,3175,3190,3170,2432
20241114,144500,1704734760,3170,3175,3175,3170,553
20241114,144400,1702980975,3175,3175,3175,3175,349
20241114,144300,1701872900,3170,3150,3170,3150,6223
20241114,144200,1682203110,3150,3145,3150,3145,500
20241114,144100,1680629010,3150,3135,3150,3135,130
20241114,144000,1680221145,3135,3155,3155,3135,11
20241114,143900,1680186580,3155,3130,3155,3130,4105
20241114,143800,1667286720,3130,3120,3130,3120,3605
20241114,143700,1656039110,3120,3120,3120,3120,2000
20241114,143600,1649799110,3120,3130,3130,3120,148
20241114,143500,1649336190,3130,3135,3135,3130,4180
20241114,143400,1636252785,3135,3135,3135,3135,506
20241114,143300,1634666475,3130,3130,3130,3130,0
20241114,143200,1634666475,3130,3130,3130,3130,92
20241114,143100,1634378515,3135,3130,3135,3130,3
20241114,143000,1634369120,3135,3135,3135,3135,237
20241114,142900,1633626125,3135,3135,3135,3135,32
20241114,142800,1633525805,3140,3135,3140,3135,2
20241114,142700,1633519530,3130,3135,3140,3130,921
20241114,142600,1630636205,3130,3130,3130,3130,299
20241114,142500,1629700335,3130,3135,3135,3120,90
20241114,142400,1629419455,3135,3120,3135,3120,2
20241114,142300,1629413200,3140,3135,3140,3120,388
20241114,142200,1628198925,3135,3135,3135,3135,1
20241114,142100,1628195790,3120,3120,3120,3120,0
20241114,142000,1628195790,3120,3120,3120,3120,4
20241114,141900,1628183310,3120,3120,3120,3120,0
20241114,141800,1628183310,3120,3120,3130,3120,4308
20241114,141700,1614699345,3120,3120,3120,3120,17
20241114,141600,1614646305,3120,3120,3120,3120,0
20241114,141500,1614646305,3120,3125,3125,3120,7631
20241114,141400,1590799695,3130,3125,3130,3125,219
20241114,141300,1590114475,3130,3130,3130,3130,290
20241114,141200,1589206775,3130,3135,3135,3130,575
20241114,141100,1587404600,3135,3135,3135,3135,0
20241114,141000,1587404600,3135,3135,3135,3135,0
20241114,140900,1587404600,3135,3135,3135,3135,10
20241114,140800,1587373250,3125,3130,3130,3125,20
20241114,140700,1587310700,3130,3130,3130,3130,110
20241114,140600,1586966400,3130,3130,3130,3130,300
20241114,140500,1586027400,3130,3130,3130,3130,5100
20241114,140400,1570064400,3130,3140,3140,3130,842
20241114,140300,1567428000,3130,3130,3130,3130,0
20241114,140200,1567428000,3130,3130,3130,3130,0
20241114,140100,1567428000,3130,3140,3140,3130,42
20241114,140000,1567296530,3135,3135,3135,3135,273
20241114,135900,1566440675,3135,3135,3135,3135,0
20241114,135800,1566440675,3135,3120,3135,3120,458
20241114,135700,1565010630,3130,3125,3130,3125,69
20241114,135600,1564795000,3125,3120,3125,3120,25
20241114,135500,1564716950,3120,3120,3120,3120,355
20241114,135400,1563609350,3115,3120,3125,3115,2651
20241114,135300,1555338450,3125,3125,3130,3125,975
20241114,135200,1552287405,3130,3125,3130,3125,1001
20241114,135100,1549159275,3120,3120,3120,3120,3
20241114,135000,1549149915,3135,3135,3135,3135,0
20241114,134900,1549149915,3135,3120,3135,3120,2374
20241114,134800,1541733735,3120,3120,3120,3120,0
20241114,134700,1541733735,3120,3120,3120,3120,0
20241114,134600,1541733735,3120,3120,3120,3120,40
20241114,134500,1541608935,3140,3130,3140,3130,537
20241114,134400,1539927755,3135,3130,3135,3130,139
20241114,134300,1539492005,3130,3125,3130,3125,2700
20241114,134200,1531045005,3135,3135,3135,3135,0
20241114,134100,1531045005,3135,3135,3135,3135,0
20241114,134000,1531045005,3135,3135,3135,3135,0
20241114,133900,1531045005,3135,3135,3135,3135,0
20241114,133800,1531045005,3135,3135,3135,3135,0
20241114,133700,1531045005,3135,3125,3135,3120,1550
20241114,133600,1526200830,3125,3130,3130,3125,61
20241114,133500,1526010015,3145,3145,3145,3145,10
20241114,133400,1525978565,3145,3145,3145,3145,1007
20241114,133300,1522811550,3145,3130,3145,3130,401
20241114,133200,1521556405,3145,3145,3145,3145,1
20241114,133100,1521553260,3145,3135,3145,3135,1991
20241114,133000,1515305515,3145,3140,3145,3140,4
20241114,132900,1515292945,3140,3115,3140,3115,1004
20241114,132800,1512141865,3125,3125,3125,3125,2
20241114,132700,1512135615,3120,3120,3120,3110,1471
20241114,132600,1507549745,3110,3115,3120,3110,1880
20241114,132500,1501697870,3120,3125,3125,3120,13
20241114,132400,1501657270,3125,3125,3125,3125,300
20241114,132300,1500719770,3125,3125,3125,3125,3
20241114,132200,1500710395,3125,3095,3125,3095,2323
20241114,132100,1493486920,3105,3105,3105,3105,1
20241114,132000,1493483815,3095,3105,3105,3095,24
20241114,131900,1493409445,3105,3095,3105,3095,192
20241114,131800,1492814760,3110,3110,3110,3110,0
20241114,131700,1492814760,3110,3085,3110,3080,1388
20241114,131600,1488534780,3110,3100,3110,3090,1201
20241114,131500,1484822920,3120,3120,3120,3120,0
20241114,131400,1484822920,3120,3100,3120,3090,351
20241114,131300,1483736000,3120,3120,3120,3120,566
20241114,131200,1481970080,3120,3120,3120,3120,0
20241114,131100,1481970080,3120,3120,3120,3120,10
20241114,131000,1481938880,3120,3120,3120,3120,50
20241114,130900,1481782880,3110,3110,3110,3110,426
20241114,130800,1480458020,3095,3095,3095,3095,0
20241114,130700,1480458020,3095,3095,3095,3095,0
20241114,130600,1480458020,3095,3095,3095,3095,1
20241114,130500,1480454925,3090,3100,3100,3090,5000
20241114,130400,1465004895,3115,3115,3115,3115,200
20241114,130300,1464381895,3095,3095,3095,3095,0
20241114,130200,1464381895,3095,3095,3100,3095,380
20241114,130100,1463205650,3100,3100,3100,3100,26
20241114,130000,1463125050,3100,3105,3105,3100,85
20241114,125900,1462861485,3105,3110,3110,3105,247
20241114,125800,1462093970,3110,3130,3130,3110,266
20241114,125700,1461265350,3125,3130,3130,3125,125
20241114,125600,1460874225,3130,3130,3130,3130,32
20241114,125500,1460774065,3140,3145,3145,3120,567
20241114,125400,1458998550,3130,3130,3130,3130,70
20241114,125300,1458779450,3145,3145,3145,3145,2
20241114,125200,1458773160,3145,3135,3150,3135,72
20241114,125100,1458546710,3135,3150,3150,3130,404
20241114,125000,1457279335,3150,3145,3150,3145,2302
20241114,124900,1450038565,3145,3120,3145,3120,5043
20241114,124800,1434231385,3115,3115,3120,3115,3039
20241114,124700,1424763205,3115,3115,3120,3115,8231
20241114,124600,1399123105,3115,3115,3115,3090,7
20241114,124500,1399101425,3090,3095,3115,3085,5117
20241114,124400,1383246275,3080,3090,3095,3080,1511
20241114,124300,1378572490,3090,3070,3090,3070,674
20241114,124200,1376495830,3070,3090,3090,3070,7001
20241114,124100,1354993770,3085,3085,3085,3085,5
20241114,124000,1354978345,3080,3080,3080,3080,2
20241114,123900,1354972185,3085,3085,3085,3085,15
20241114,123800,1354925910,3085,3085,3085,3085,0
20241114,123700,1354925910,3085,3085,3085,3085,442
20241114,123600,1353562340,3080,3080,3080,3080,2100
20241114,123500,1347094340,3065,3065,3065,3065,1940
20241114,123400,1341148240,3070,3075,3080,3070,7567
20241114,123300,1317914835,3080,3080,3080,3080,1
20241114,123200,1317911755,3075,3075,3075,3075,8
20241114,123100,1317887155,3070,3070,3070,3070,101
20241114,123000,1317577085,3095,3080,3095,3075,193
20241114,122900,1316982930,3080,3080,3080,3080,30
20241114,122800,1316890530,3080,3080,3080,3080,104
20241114,122700,1316570210,3100,3095,3100,3080,9777
20241114,122600,1286443150,3095,3105,3105,3095,2
20241114,122500,1286436950,3095,3095,3095,3095,534
20241114,122400,1284784220,3105,3100,3105,3100,178
20241114,122300,1284232415,3100,3100,3100,3100,220
20241114,122200,1283550415,3100,3100,3100,3100,1100
20241114,122100,1280140415,3100,3100,3100,3100,59
20241114,122000,1279957515,3100,3100,3100,3100,1
20241114,121900,1279954415,3085,3100,3100,3080,112
20241114,121800,1279608310,3100,3105,3105,3100,149
20241114,121700,1279146405,3090,3090,3090,3090,260
20241114,121600,1278343005,3100,3095,3100,3095,5651
20241114,121500,1260829905,3100,3100,3100,3100,0
20241114,121400,1260829905,3100,3100,3100,3100,0
20241114,121300,1260829905,3100,3100,3100,3100,0
20241114,121200,1260829905,3100,3100,3100,3100,0
20241114,121100,1260829905,3100,3100,3100,3100,80
20241114,121000,1260581905,3100,3100,3100,3100,3
20241114,120900,1260572605,3100,3070,3100,3060,4221
20241114,120800,1247510685,3085,3070,3085,3070,4386
20241114,120700,1233982920,3080,3090,3090,3070,92
20241114,120600,1233699655,3060,3070,3070,3060,282
20241114,120500,1232835900,3095,3095,3095,3095,0
20241114,120400,1232835900,3095,3080,3095,3065,7961
20241114,120300,1208384805,3085,3085,3085,3085,0
20241114,120200,1208384805,3085,3080,3085,3080,721
20241114,120100,1206164120,3085,3085,3085,3085,0
20241114,120000,1206164120,3085,3085,3085,3085,0
20241114,115900,1206164120,3085,3085,3085,3085,1
20241114,115800,1206161035,3080,3070,3080,3070,230
20241114,115700,1205454635,3075,3050,3075,3050,1037
20241114,115600,1202271080,3065,3060,3070,3060,328
20241114,115500,1201265880,3060,3045,3060,3045,4162
20241114,115400,1188540845,3045,3045,3055,3020,19518
20241114,115300,1129391150,3050,3055,3055,3045,722
20241114,115200,1127191380,3065,3045,3065,3045,20
20241114,115100,1127130460,3045,3060,3070,3045,7779
20241114,115000,1103408655,3060,3060,3070,3060,171
20241114,114900,1102884355,3075,3070,3075,3055,3549
20241114,114800,1092012130,3070,3070,3080,3070,518
20241114,114700,1090421670,3075,3070,3075,3070,10119
20241114,114600,1059311325,3060,3070,3080,3060,2804
20241114,114500,1050714920,3075,3080,3080,3075,101
20241114,114400,1050403940,3100,3100,3100,3100,535
20241114,114300,1048745440,3100,3090,3100,3090,3724
20241114,114200,1037233190,3090,3090,3090,3090,0
20241114,114100,1037233190,3090,3090,3090,3090,0
20241114,114000,1037233190,3090,3065,3090,3065,194
20241114,113900,1036638555,3065,3065,3065,3065,886
20241114,113800,1033922965,3065,3070,3070,3065,600
20241114,113700,1032082315,3070,3080,3080,3070,6037
20241114,113600,1013544485,3085,3090,3090,3085,978
20241114,113500,1010522475,3080,3100,3100,3080,159
20241114,113400,1010031215,3100,3100,3100,3100,41
20241114,113300,1009904115,3105,3105,3105,3105,0
20241114,113200,1009904115,3105,3105,3105,3105,549
20241114,113100,1008199470,3100,3100,3100,3100,551
20241114,113000,1006491370,3090,3090,3090,3070,2433
20241114,112900,998973420,3090,3075,3090,3070,3896
20241114,112800,986988080,3080,3080,3080,3080,757
20241114,112700,984656520,3085,3090,3090,3085,622
20241114,112600,982735630,3090,3090,3090,3090,100
20241114,112500,982426630,3090,3090,3090,3090,3
20241114,112400,982417360,3090,3105,3105,3090,2
20241114,112300,982411165,3110,3100,3110,3100,201
20241114,112200,981788055,3110,3100,3110,3100,718
20241114,112100,979558860,3100,3100,3100,3100,600
20241114,112000,977698860,3105,3095,3105,3095,1003
20241114,111900,974593885,3100,3100,3100,3100,639
20241114,111800,972612985,3105,3105,3110,3105,48
20241114,111700,972463935,3110,3110,3110,3110,100
20241114,111600,972152935,3110,3100,3110,3100,27
20241114,111500,972068975,3110,3095,3110,3095,2
20241114,111400,972062770,3095,3080,3095,3080,721
20241114,111300,969840875,3080,3075,3095,3075,4
20241114,111200,969828550,3095,3085,3100,3080,313
20241114,111100,968863480,3080,3080,3080,3080,0
20241114,111000,968863480,3080,3105,3125,3080,2131
20241114,110900,962255695,3110,3110,3135,3110,258
20241114,110800,961450725,3140,3105,3140,3105,1505
20241114,110700,956735150,3105,3100,3105,3095,162
20241114,110600,956233020,3105,3080,3160,3080,5194
20241114,110500,939932315,3080,3070,3080,3070,413
20241114,110400,938663385,3070,3070,3070,3070,85
20241114,110300,938402435,3070,3065,3070,3065,20
20241114,110200,938341130,3065,3065,3070,3050,3308
20241114,110100,928237865,3065,3070,3070,3065,583
20241114,110000,926448405,3085,3075,3085,3070,4663
20241114,105900,912107020,3085,3115,3115,3075,6756
20241114,105800,891288075,3095,3115,3115,3095,2227
20241114,105700,884392990,3110,3110,3110,3110,10
20241114,105600,884361890,3115,3110,3115,3110,210
20241114,105500,883708360,3115,3110,3115,3095,2529
20241114,105400,875872220,3110,3110,3110,3095,277
20241114,105300,875011755,3105,3105,3105,3105,2993
20241114,105200,865718490,3105,3100,3105,3100,2389
20241114,105100,858302160,3100,3095,3100,3095,2097
20241114,105000,851808615,3090,3090,3090,3090,1
20241114,104900,851805525,3080,3070,3080,3070,8187
20241114,104800,826634235,3055,3055,3055,3055,359
20241114,104700,825537490,3075,3055,3075,3055,237
20241114,104600,824812855,3075,3050,3075,3050,2175
20241114,104500,818177555,3050,3050,3075,3050,386
20241114,104400,816994745,3075,3045,3090,3035,5616
20241114,104300,799857695,3065,3045,3065,3035,3317
20241114,104200,789750775,3040,3030,3040,3005,14179
20241114,104100,746972215,3030,3060,3060,3015,21362
20241114,104000,682235355,3060,3070,3070,3060,1127
20241114,103900,678779960,3095,3075,3095,3075,3272
20241114,103800,668710360,3065,3065,3065,3065,292
20241114,103700,667815380,3065,3060,3065,3060,434
20241114,103600,666487215,3045,3080,3080,3035,20287
20241114,103500,604727780,3105,3100,3105,3080,7344
20241114,103400,582074125,3105,3085,3105,3085,40
20241114,103300,581950705,3105,3090,3105,3085,916
20241114,103200,579124575,3110,3090,3110,3085,864
20241114,103100,576456430,3090,3095,3110,3090,2904
20241114,103000,567482515,3090,3100,3100,3090,2730
20241114,102900,559019980,3105,3085,3105,3085,7779
20241114,102800,534931110,3090,3090,3090,3090,0
20241114,102700,534931110,3090,3070,3100,3070,1514
20241114,102600,530244060,3070,3070,3070,3070,4109
20241114,102500,517629430,3070,3105,3105,3070,3414
20241114,102400,507124425,3105,3110,3120,3095,2446
20241114,102300,499539240,3130,3110,3130,3095,1386
20241114,102200,495229305,3115,3070,3115,3070,4241
20241114,102100,482080040,3050,3075,3100,3045,5738
20241114,102000,464443000,3100,3100,3105,3070,3616
20241114,101900,453290000,3110,3135,3140,3070,23878
20241114,101800,378957410,3140,3165,3170,3140,8316
20241114,101700,352789020,3170,3165,3170,3165,1046
20241114,101600,349477930,3165,3160,3165,3135,11211
20241114,101500,314261060,3150,3145,3150,3140,8517
20241114,101400,287466060,3145,3140,3150,3140,513
20241114,101300,285852870,3140,3145,3160,3140,3634
20241114,101200,274420170,3135,3160,3165,3135,7585
20241114,101100,250529645,3160,3165,3165,3150,2253
20241114,101000,243401130,3165,3170,3170,3165,3074
20241114,100900,233668890,3190,3180,3195,3180,1362
20241114,100800,229327005,3170,3155,3225,3135,2483
20241114,100700,221462545,3175,3155,3175,3155,1748
20241114,100600,215932025,3155,3220,3220,3155,16055
20241114,100500,164727565,3210,3190,3220,3190,3869
20241114,100400,152310990,3195,3180,3205,3180,399
20241114,100300,151036470,3180,3160,3180,3160,199
20241114,100200,150406780,3165,3170,3170,3125,12078
20241114,100100,112209115,3170,3250,3250,3170,25978
20241114,100000,29108240,3210,3290,3290,3210,8962