stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241118,183400,36493054899,1300,1300,1300,1300,216168
20241118,183300,36493054899,1300,1300,1300,1300,0
20241118,183200,36493054899,1300,1300,1300,1300,0
20241118,183100,36493054899,1300,1300,1300,1300,0
20241118,183000,36493054899,1300,1300,1300,1300,0
20241118,182900,36493054899,1300,1300,1300,1300,0
20241118,182800,36493054899,1300,1300,1300,1300,0
20241118,182700,36493054899,1300,1300,1300,1300,0
20241118,182600,36493054899,1300,1300,1300,1300,0
20241118,182500,36493054899,1300,1300,1300,1300,0
20241118,182400,36493054899,1300,1300,1300,1300,0
20241118,182300,36493054899,1300,1300,1300,1300,0
20241118,182200,36493054899,1300,1300,1300,1300,0
20241118,182100,36493054899,1300,1300,1300,1300,0
20241118,182000,36493054899,1300,1300,1300,1300,0
20241118,181900,36493054899,1300,1300,1300,1300,0
20241118,181800,36493054899,1300,1300,1300,1300,0
20241118,181700,36493054899,1300,1300,1300,1300,0
20241118,181600,36493054899,1300,1300,1300,1300,0
20241118,181500,36493054899,1300,1300,1300,1300,0
20241118,181400,36493054899,1300,1300,1300,1300,0
20241118,181300,36493054899,1300,1300,1300,1300,0
20241118,181200,36493054899,1300,1300,1300,1300,0
20241118,181100,36493054899,1300,1300,1300,1300,0
20241118,181000,36493054899,1300,1300,1300,1300,0
20241118,180900,36493054899,1300,1300,1300,1300,0
20241118,180800,36493054899,1300,1300,1300,1300,0
20241118,180700,36493054899,1300,1300,1300,1300,0
20241118,180600,36493054899,1300,1300,1300,1300,0
20241118,180500,36493054899,1300,1300,1300,1300,0
20241118,180400,36493054899,1300,1300,1300,1300,216168
20241118,180300,36493054899,1300,1300,1300,1300,0
20241118,180200,36493054899,1300,1300,1300,1300,0
20241118,180100,36493054899,1300,1300,1300,1300,0
20241118,180000,36493054899,1300,1300,1300,1300,0
20241118,175900,36493054899,1300,1300,1300,1300,0
20241118,175800,36493054899,1300,1300,1300,1300,0
20241118,175700,36493054899,1300,1300,1300,1300,0
20241118,175600,36493054899,1300,1300,1300,1300,0
20241118,175500,36493054899,1300,1300,1300,1300,0
20241118,175400,36493054899,1300,1300,1300,1300,0
20241118,175300,36493054899,1300,1300,1300,1300,0
20241118,175200,36493054899,1300,1300,1300,1300,0
20241118,175100,36493054899,1300,1300,1300,1300,0
20241118,175000,36493054899,1300,1300,1300,1300,0
20241118,174900,36493054899,1300,1300,1300,1300,0
20241118,174800,36493054899,1300,1300,1300,1300,0
20241118,174700,36493054899,1300,1300,1300,1300,0
20241118,174600,36493054899,1300,1300,1300,1300,0
20241118,174500,36493054899,1300,1300,1300,1300,0
20241118,174400,36493054899,1300,1300,1300,1300,0
20241118,174300,36493054899,1300,1300,1300,1300,0
20241118,174200,36493054899,1300,1300,1300,1300,0
20241118,174100,36493054899,1300,1300,1300,1300,0
20241118,174000,36493054899,1300,1300,1300,1300,0
20241118,173900,36493054899,1300,1300,1300,1300,0
20241118,173800,36493054899,1300,1300,1300,1300,0
20241118,173700,36493054899,1300,1300,1300,1300,0
20241118,173600,36493054899,1300,1300,1300,1300,0
20241118,173500,36493054899,1300,1300,1300,1300,0
20241118,173400,36493054899,1300,1300,1300,1300,216168
20241118,173300,36493054899,1300,1300,1300,1300,0
20241118,173200,36493054899,1300,1300,1300,1300,0
20241118,173100,36493054899,1300,1300,1300,1300,0
20241118,173000,36493054899,1300,1300,1300,1300,0
20241118,172900,36493054899,1300,1300,1300,1300,0
20241118,172800,36493054899,1300,1300,1300,1300,0
20241118,172700,36493054899,1300,1300,1300,1300,0
20241118,172600,36493054899,1300,1300,1300,1300,0
20241118,172500,36493054899,1300,1300,1300,1300,0
20241118,172400,36493054899,1300,1300,1300,1300,0
20241118,172300,36493054899,1300,1300,1300,1300,0
20241118,172200,36493054899,1300,1300,1300,1300,0
20241118,172100,36493054899,1300,1300,1300,1300,0
20241118,172000,36493054899,1300,1300,1300,1300,0
20241118,171900,36493054899,1300,1300,1300,1300,0
20241118,171800,36493054899,1300,1300,1300,1300,0
20241118,171700,36493054899,1300,1300,1300,1300,0
20241118,171600,36493054899,1300,1300,1300,1300,0
20241118,171500,36493054899,1300,1300,1300,1300,0
20241118,171400,36493054899,1300,1300,1300,1300,0
20241118,171300,36493054899,1300,1300,1300,1300,0
20241118,171200,36493054899,1300,1300,1300,1300,0
20241118,171100,36493054899,1300,1300,1300,1300,0
20241118,171000,36493054899,1300,1300,1300,1300,0
20241118,170900,36493054899,1300,1300,1300,1300,0
20241118,170800,36493054899,1300,1300,1300,1300,0
20241118,170700,36493054899,1300,1300,1300,1300,0
20241118,170600,36493054899,1300,1300,1300,1300,0
20241118,170500,36493054899,1300,1300,1300,1300,0
20241118,170400,36493054899,1300,1300,1300,1300,216168
20241118,170300,36493054899,1300,1300,1300,1300,0
20241118,170200,36493054899,1300,1300,1300,1300,0
20241118,170100,36493054899,1300,1300,1300,1300,0
20241118,170000,36493054899,1300,1300,1300,1300,0
20241118,165900,36493054899,1300,1300,1300,1300,0
20241118,165800,36493054899,1300,1300,1300,1300,0
20241118,165700,36493054899,1300,1300,1300,1300,0
20241118,165600,36493054899,1300,1300,1300,1300,0
20241118,165500,36493054899,1300,1300,1300,1300,0
20241118,165400,36493054899,1300,1300,1300,1300,0
20241118,165300,36493054899,1300,1300,1300,1300,0
20241118,165200,36493054899,1300,1300,1300,1300,0
20241118,165100,36493054899,1300,1300,1300,1300,0
20241118,165000,36493054899,1300,1300,1300,1300,0
20241118,164900,36493054899,1300,1300,1300,1300,0
20241118,164800,36493054899,1300,1300,1300,1300,0
20241118,164700,36493054899,1300,1300,1300,1300,0
20241118,164600,36493054899,1300,1300,1300,1300,0
20241118,164500,36493054899,1300,1300,1300,1300,0
20241118,164400,36493054899,1300,1300,1300,1300,0
20241118,164300,36493054899,1300,1300,1300,1300,0
20241118,164200,36493054899,1300,1300,1300,1300,0
20241118,164100,36493054899,1300,1300,1300,1300,0
20241118,164000,36493054899,1300,1300,1300,1300,0
20241118,163900,36493054899,1300,1300,1300,1300,0
20241118,163800,36493054899,1300,1300,1300,1300,0
20241118,163700,36493054899,1300,1300,1300,1300,0
20241118,163600,36493054899,1300,1300,1300,1300,0
20241118,163500,36493054899,1300,1300,1300,1300,0
20241118,163400,36493054899,1300,1300,1300,1300,216168
20241118,163300,36493054899,1300,1300,1300,1300,0
20241118,163200,36493054899,1300,1300,1300,1300,0
20241118,163100,36493054899,1300,1300,1300,1300,0
20241118,163000,36493054899,1300,1300,1300,1300,0
20241118,162900,36493054899,1300,1300,1300,1300,0
20241118,162800,36493054899,1300,1300,1300,1300,0
20241118,162700,36493054899,1300,1300,1300,1300,0
20241118,162600,36493054899,1300,1300,1300,1300,0
20241118,162500,36493054899,1300,1300,1300,1300,0
20241118,162400,36493054899,1300,1300,1300,1300,0
20241118,162300,36493054899,1300,1300,1300,1300,0
20241118,162200,36493054899,1300,1300,1300,1300,0
20241118,162100,36493054899,1300,1300,1300,1300,0
20241118,162000,36493054899,1300,1300,1300,1300,0
20241118,161900,36493054899,1300,1300,1300,1300,0
20241118,161800,36493054899,1300,1300,1300,1300,0
20241118,161700,36493054899,1300,1300,1300,1300,0
20241118,161600,36493054899,1300,1300,1300,1300,0
20241118,161500,36493054899,1300,1300,1300,1300,0
20241118,161400,36493054899,1300,1300,1300,1300,0
20241118,161300,36493054899,1300,1300,1300,1300,0
20241118,161200,36493054899,1300,1300,1300,1300,0
20241118,161100,36493054899,1300,1300,1300,1300,0
20241118,161000,36493054899,1300,1300,1300,1300,0
20241118,160900,36493054899,1300,1300,1300,1300,0
20241118,160800,36493054899,1300,1300,1300,1300,0
20241118,160700,36493054899,1300,1300,1300,1300,0
20241118,160600,36493054899,1300,1300,1300,1300,0
20241118,160500,36493054899,1300,1300,1300,1300,0
20241118,160400,36493054899,1300,1300,1300,1300,216168
20241118,160300,36493054899,1300,1300,1300,1300,0
20241118,160200,36493054899,1300,1300,1300,1300,0
20241118,160100,36493054899,1300,1300,1300,1300,0
20241118,160000,36493054899,1300,1300,1300,1300,0
20241118,155900,36493054899,1300,1300,1300,1300,0
20241118,155800,36493054899,1300,1300,1300,1300,0
20241118,155700,36493054899,1300,1300,1300,1300,0
20241118,155600,36493054899,1300,1300,1300,1300,0
20241118,155500,36493054899,1300,1300,1300,1300,0
20241118,155400,36493054899,1300,1300,1300,1300,0
20241118,155300,36493054899,1300,1300,1300,1300,0
20241118,155200,36493054899,1300,1300,1300,1300,0
20241118,155100,36493054899,1300,1300,1300,1300,0
20241118,155000,36493054899,1300,1300,1300,1300,0
20241118,154900,36493054899,1300,1300,1300,1300,0
20241118,154800,36493054899,1300,1300,1300,1300,0
20241118,154700,36493054899,1300,1300,1300,1300,0
20241118,154600,36493054899,1300,1300,1300,1300,0
20241118,154500,36493054899,1300,1300,1300,1300,0
20241118,154400,36493054899,1300,1300,1300,1300,0
20241118,154300,36493054899,1300,1300,1300,1300,0
20241118,154200,36493054899,1300,1300,1300,1300,0
20241118,154100,36493054899,1300,1300,1300,1300,0
20241118,154000,36493054899,1300,1300,1300,1300,0
20241118,153900,36493054899,1300,1300,1300,1300,0
20241118,153800,36493054899,1300,1300,1300,1300,0
20241118,153700,36493054899,1300,1300,1300,1300,0
20241118,153600,36493054899,1300,1300,1300,1300,0
20241118,153500,36493054899,1300,1300,1300,1300,0
20241118,153400,36493054899,1300,1300,1300,1300,216168
20241118,153300,36493054899,1300,1300,1300,1300,0
20241118,153200,36493054899,1300,1300,1300,1300,0
20241118,153100,36493054899,1300,1300,1300,1300,0
20241118,153000,36493054899,1300,1300,1300,1300,216168
20241118,152900,36212036499,1299,1299,1299,1299,0
20241118,152800,36212036499,1299,1299,1299,1299,0
20241118,152700,36212036499,1299,1299,1299,1299,0
20241118,152600,36212036499,1299,1299,1299,1299,0
20241118,152500,36212036499,1299,1299,1299,1299,0
20241118,152400,36212036499,1299,1299,1299,1299,0
20241118,152300,36212036499,1299,1299,1299,1299,0
20241118,152200,36212036499,1299,1299,1299,1299,0
20241118,152100,36212036499,1299,1299,1299,1299,0
20241118,152000,36212036499,1299,1299,1299,1299,0
20241118,151900,36212036499,1299,1300,1300,1298,87245
20241118,151800,36098716228,1299,1300,1300,1298,48729
20241118,151700,36035403331,1300,1297,1300,1297,51874
20241118,151600,35968040592,1298,1298,1298,1296,40441
20241118,151500,35915586660,1298,1298,1298,1296,58318
20241118,151400,35839946924,1297,1298,1299,1297,49486
20241118,151300,35775741764,1298,1302,1302,1297,137509
20241118,151200,35597071629,1302,1303,1303,1301,30931
20241118,151100,35556788073,1303,1304,1304,1302,20983
20241118,151000,35529458971,1304,1304,1306,1302,25055
20241118,150900,35496804473,1306,1305,1306,1302,38753
20241118,150800,35446220136,1306,1304,1306,1304,13080
20241118,150700,35429143136,1304,1305,1305,1302,16585
20241118,150600,35407508316,1302,1306,1306,1301,50103
20241118,150500,35342283621,1305,1309,1309,1302,17924
20241118,150400,35318894784,1307,1302,1309,1302,33039
20241118,150300,35275821102,1303,1302,1303,1301,45430
20241118,150200,35216679055,1302,1304,1304,1301,37766
20241118,150100,35167507642,1302,1305,1305,1302,20957
20241118,150000,35140192866,1305,1306,1306,1305,27876
20241118,145900,35103801959,1306,1305,1306,1305,3963
20241118,145800,35098628631,1305,1306,1306,1305,13244
20241118,145700,35081335381,1306,1301,1306,1301,55803
20241118,145600,35008648607,1302,1302,1302,1301,33149
20241118,145500,34965516239,1301,1303,1305,1301,36120
20241118,145400,34918478133,1303,1306,1306,1303,19115
20241118,145300,34893542114,1305,1308,1309,1305,39392
20241118,145200,34842070319,1308,1309,1309,1307,66250
20241118,145100,34755456512,1309,1308,1311,1307,34798
20241118,145000,34709938546,1309,1311,1311,1309,22529
20241118,144900,34680431220,1311,1311,1312,1310,9256
20241118,144800,34668295731,1311,1313,1313,1310,2779
20241118,144700,34664652739,1310,1316,1316,1308,80903
20241118,144600,34558552537,1317,1318,1318,1315,17645
20241118,144500,34535324978,1317,1320,1320,1317,7577
20241118,144400,34525334611,1319,1316,1320,1316,30701
20241118,144300,34484858524,1317,1315,1317,1314,15154
20241118,144200,34464919854,1315,1314,1315,1313,18561
20241118,144100,34440530789,1313,1320,1323,1313,33100
20241118,144000,34396917452,1319,1318,1324,1318,52437
20241118,143900,34327631307,1318,1315,1319,1314,82655
20241118,143800,34218771390,1315,1314,1315,1313,29347
20241118,143700,34180205557,1314,1313,1314,1313,29272
20241118,143600,34141761165,1313,1312,1314,1312,28717
20241118,143500,34104051970,1312,1309,1312,1309,56939
20241118,143400,34029439478,1309,1310,1310,1308,9202
20241118,143300,34017396245,1310,1309,1310,1308,13427
20241118,143200,33999820080,1309,1308,1310,1308,13568
20241118,143100,33982064426,1308,1306,1308,1306,8110
20241118,143000,33971464475,1306,1303,1306,1303,2824
20241118,142900,33967781493,1303,1303,1303,1302,9166
20241118,142800,33955840472,1302,1304,1304,1302,21948
20241118,142700,33927256458,1303,1304,1304,1302,34441
20241118,142600,33882378695,1306,1303,1310,1303,7283
20241118,142500,33872869417,1305,1303,1305,1302,21017
20241118,142400,33845472255,1303,1302,1303,1302,8657
20241118,142300,33834199788,1302,1304,1304,1302,10539
20241118,142200,33820471853,1303,1303,1304,1301,32170
20241118,142100,33778580340,1304,1302,1304,1302,10415
20241118,142000,33765010700,1301,1302,1303,1301,16251
20241118,141900,33743853263,1302,1303,1304,1302,6258
20241118,141800,33735695510,1303,1305,1305,1303,15645
20241118,141700,33715299991,1305,1305,1305,1304,5213
20241118,141600,33708499702,1304,1305,1305,1303,7982
20241118,141500,33698093879,1305,1304,1305,1302,6849
20241118,141400,33689175721,1306,1306,1306,1301,10459
20241118,141300,33675549232,1305,1303,1305,1302,6414
20241118,141200,33667194012,1302,1301,1302,1300,20612
20241118,141100,33640381829,1301,1302,1303,1300,41992
20241118,141000,33585744236,1301,1307,1307,1300,44816
20241118,140900,33527398331,1305,1311,1312,1305,39378
20241118,140800,33475843629,1312,1314,1314,1312,11434
20241118,140700,33460828828,1314,1315,1316,1313,32851
20241118,140600,33417644728,1315,1313,1316,1313,9241
20241118,140500,33405503446,1314,1317,1318,1312,39007
20241118,140400,33354212409,1317,1310,1318,1310,80410
20241118,140300,33248539325,1310,1309,1312,1309,35177
20241118,140200,33202439592,1309,1310,1310,1308,7145
20241118,140100,33193086787,1310,1308,1310,1308,28290
20241118,140000,33156072882,1309,1313,1313,1308,84642
20241118,135900,33045184280,1312,1310,1313,1308,25472
20241118,135800,33011796757,1309,1306,1310,1306,46254
20241118,135700,32951367156,1306,1304,1306,1304,6592
20241118,135600,32942766260,1305,1304,1306,1304,18971
20241118,135500,32918021399,1304,1304,1304,1301,24546
20241118,135400,32886040793,1304,1305,1307,1304,9139
20241118,135300,32874108013,1305,1302,1305,1302,9447
20241118,135200,32861795673,1303,1300,1303,1300,5482
20241118,135100,32854659796,1300,1300,1300,1299,28942
20241118,135000,32817052812,1300,1301,1301,1299,9836
20241118,134900,32804269340,1299,1301,1301,1299,43763
20241118,134800,32747378703,1301,1302,1302,1300,15656
20241118,134700,32727015359,1301,1304,1304,1301,12374
20241118,134600,32710898892,1304,1305,1310,1303,10201
20241118,134500,32697587351,1305,1308,1311,1304,13587
20241118,134400,32679847314,1308,1308,1310,1306,17786
20241118,134300,32656575075,1307,1308,1310,1307,38600
20241118,134200,32606054177,1308,1302,1308,1301,27569
20241118,134100,32570090644,1302,1301,1303,1300,38997
20241118,134000,32519350163,1301,1299,1301,1298,31514
20241118,133900,32478405596,1299,1300,1300,1298,39683
20241118,133800,32426858890,1299,1299,1301,1299,8477
20241118,133700,32415839037,1299,1300,1301,1299,12587
20241118,133600,32399483725,1300,1300,1301,1299,3368
20241118,133500,32395105443,1300,1300,1301,1300,9591
20241118,133400,32382636396,1300,1300,1301,1299,16968
20241118,133300,32360578300,1300,1300,1302,1300,42387
20241118,133200,32305446922,1301,1300,1301,1300,27964
20241118,133100,32269070585,1300,1300,1301,1300,9174
20241118,133000,32257144379,1300,1300,1301,1299,22906
20241118,132900,32227367013,1301,1300,1301,1300,4280
20241118,132800,32221802482,1299,1302,1302,1299,20400
20241118,132700,32195281341,1302,1300,1302,1298,33326
20241118,132600,32151966476,1301,1302,1302,1299,68359
20241118,132500,32063065115,1302,1302,1302,1301,21211
20241118,132400,32035459732,1302,1302,1302,1300,20436
20241118,132300,32008870979,1301,1303,1303,1301,12641
20241118,132200,31992411427,1302,1303,1303,1302,9273
20241118,132100,31980334899,1302,1302,1304,1302,6671
20241118,132000,31971644496,1302,1302,1304,1302,10100
20241118,131900,31958492131,1303,1304,1305,1303,19900
20241118,131800,31932554903,1305,1305,1306,1304,6871
20241118,131700,31923589222,1304,1301,1304,1301,14263
20241118,131600,31905014704,1301,1301,1301,1300,7089
20241118,131500,31895797210,1301,1300,1301,1300,10934
20241118,131400,31881581973,1300,1300,1301,1300,10643
20241118,131300,31867740903,1301,1301,1301,1300,3835
20241118,131200,31862754217,1300,1300,1301,1298,18885
20241118,131100,31838201265,1298,1300,1301,1298,13044
20241118,131000,31821255645,1301,1300,1301,1300,4325
20241118,130900,31815630353,1300,1298,1300,1297,12397
20241118,130800,31799536082,1298,1300,1300,1297,44239
20241118,130700,31742135478,1300,1299,1300,1298,14987
20241118,130600,31722668148,1299,1298,1299,1298,11493
20241118,130500,31707747954,1298,1298,1298,1297,37757
20241118,130400,31658754564,1298,1298,1299,1297,38766
20241118,130300,31608436335,1298,1302,1302,1298,46019
20241118,130200,31548637843,1302,1300,1302,1300,10155
20241118,130100,31535433087,1300,1302,1302,1300,31453
20241118,130000,31494512427,1301,1302,1303,1301,14614
20241118,125900,31475484538,1302,1302,1303,1302,17098
20241118,125800,31453221297,1302,1303,1304,1302,18942
20241118,125700,31428545050,1303,1302,1303,1302,25003
20241118,125600,31395976295,1303,1303,1303,1301,14648
20241118,125500,31376895431,1303,1307,1307,1301,15433
20241118,125400,31356759204,1306,1305,1307,1304,11207
20241118,125300,31342130234,1306,1304,1308,1304,21361
20241118,125200,31314250390,1303,1303,1304,1302,4867
20241118,125100,31307911417,1302,1301,1303,1301,20778
20241118,125000,31280861137,1301,1301,1301,1299,65085
20241118,124900,31196242268,1301,1302,1302,1300,15394
20241118,124800,31176212878,1302,1304,1304,1301,10622
20241118,124700,31162384749,1304,1301,1304,1301,11228
20241118,124600,31147769850,1301,1301,1302,1300,13704
20241118,124500,31129950253,1301,1300,1302,1300,16110
20241118,124400,31108996662,1301,1300,1301,1297,11151
20241118,124300,31094515192,1300,1297,1300,1296,16682
20241118,124200,31072860507,1297,1298,1298,1295,18667
20241118,124100,31048655917,1298,1299,1299,1295,62559
20241118,124000,30967527764,1298,1300,1300,1298,22155
20241118,123900,30938754867,1299,1300,1301,1298,18229
20241118,123800,30915074997,1298,1301,1302,1298,16257
20241118,123700,30893938114,1302,1301,1304,1301,19006
20241118,123600,30869187480,1301,1300,1301,1298,33137
20241118,123500,30826116007,1297,1300,1301,1297,112792
20241118,123400,30679622513,1300,1303,1303,1300,61307
20241118,123300,30599847337,1303,1303,1304,1303,20111
20241118,123200,30573637601,1304,1308,1308,1303,21255
20241118,123100,30545921523,1308,1312,1314,1308,9660
20241118,123000,30533253205,1312,1314,1314,1310,30575
20241118,122900,30493112948,1314,1313,1315,1313,6803
20241118,122800,30484174694,1313,1317,1318,1313,16718
20241118,122700,30462154762,1317,1307,1317,1307,43525
20241118,122600,30405001848,1307,1305,1307,1305,8302
20241118,122500,30394158172,1306,1303,1306,1303,13299
20241118,122400,30376820841,1304,1302,1304,1301,43309
20241118,122300,30320414395,1302,1300,1302,1300,18323
20241118,122200,30296569951,1300,1302,1303,1300,62078
20241118,122100,30215779921,1302,1306,1306,1302,79894
20241118,122000,30111586727,1306,1307,1307,1306,15118
20241118,121900,30091840731,1307,1306,1307,1306,18314
20241118,121800,30067916858,1307,1307,1308,1306,39916
20241118,121700,30015746397,1308,1309,1309,1307,24554
20241118,121600,29983623225,1308,1309,1309,1308,22714
20241118,121500,29953901584,1309,1308,1310,1307,22008
20241118,121400,29925090297,1307,1308,1310,1305,54040
20241118,121300,29854498562,1307,1307,1307,1306,41986
20241118,121200,29799630792,1307,1311,1311,1306,63673
20241118,121100,29716290644,1311,1314,1314,1311,74349
20241118,121000,29618699466,1314,1318,1318,1314,53668
20241118,120900,29548093708,1318,1322,1323,1318,111988
20241118,120800,29400232030,1323,1323,1323,1322,17395
20241118,120700,29377231389,1323,1325,1326,1322,11326
20241118,120600,29362229511,1326,1327,1327,1325,16261
20241118,120500,29340663345,1328,1328,1329,1327,8908
20241118,120400,29328834797,1328,1326,1329,1326,19110
20241118,120300,29303457953,1326,1328,1329,1326,9600
20241118,120200,29290716621,1328,1329,1329,1327,10212
20241118,120100,29277150901,1329,1326,1329,1326,18170
20241118,120000,29253014011,1328,1322,1328,1322,36895
20241118,115900,29204142997,1324,1322,1324,1321,39984
20241118,115800,29151260279,1322,1323,1324,1322,19649
20241118,115700,29125280383,1323,1322,1324,1322,13969
20241118,115600,29106799955,1323,1322,1324,1322,11656
20241118,115500,29091384734,1324,1321,1324,1321,20044
20241118,115400,29064894649,1321,1322,1322,1320,16394
20241118,115300,29043238973,1321,1324,1324,1320,10858
20241118,115200,29028896253,1324,1321,1326,1321,18195
20241118,115100,29004815910,1321,1322,1323,1321,25365
20241118,115000,28971306985,1322,1322,1323,1321,11394
20241118,114900,28956244744,1322,1322,1323,1321,7927
20241118,114800,28945764118,1322,1321,1323,1320,18775
20241118,114700,28920959508,1323,1327,1327,1321,26156
20241118,114600,28886333096,1326,1330,1330,1326,31476
20241118,114500,28844509038,1326,1319,1330,1319,33364
20241118,114400,28800268052,1320,1321,1321,1318,32925
20241118,114300,28756826798,1321,1321,1321,1318,51673
20241118,114200,28688655529,1321,1326,1326,1321,7600
20241118,114100,28678592886,1326,1324,1326,1324,20845
20241118,114000,28650973725,1323,1321,1323,1321,18006
20241118,113900,28627170343,1320,1319,1321,1318,30412
20241118,113800,28587054613,1318,1322,1322,1318,39104
20241118,113700,28535463495,1322,1326,1326,1322,37297
20241118,113600,28486075453,1326,1328,1329,1325,27595
20241118,113500,28449443252,1329,1326,1330,1324,23211
20241118,113400,28418667889,1325,1332,1333,1325,88176
20241118,113300,28301607531,1333,1335,1337,1330,105166
20241118,113200,28161320532,1335,1328,1337,1328,78409
20241118,113100,28056911156,1329,1319,1329,1319,60685
20241118,113000,27976704509,1320,1316,1320,1315,14815
20241118,112900,27957186751,1315,1316,1316,1315,47510
20241118,112800,27894696858,1315,1322,1322,1315,58099
20241118,112700,27818172572,1322,1323,1323,1320,35322
20241118,112600,27771463592,1323,1320,1323,1318,40324
20241118,112500,27718237940,1320,1315,1320,1315,32469
20241118,112400,27675472567,1316,1313,1317,1313,66897
20241118,112300,27587518627,1313,1316,1316,1310,108950
20241118,112200,27444454001,1316,1324,1324,1315,75029
20241118,112100,27345451802,1324,1328,1328,1324,40474
20241118,112000,27291781269,1328,1324,1328,1323,33052
20241118,111900,27247973324,1323,1326,1326,1321,64681
20241118,111800,27162381615,1325,1334,1335,1325,85931
20241118,111700,27048100562,1335,1338,1341,1335,107330
20241118,111600,26904453676,1339,1340,1340,1338,40177
20241118,111500,26850663498,1339,1337,1340,1336,35274
20241118,111400,26803460348,1337,1335,1337,1330,63114
20241118,111300,26719300794,1337,1342,1343,1330,72652
20241118,111200,26621982660,1342,1345,1348,1342,180998
20241118,111100,26378536285,1345,1341,1346,1339,184611
20241118,111000,26130799881,1341,1330,1345,1329,122265
20241118,110900,25967316113,1329,1327,1330,1326,34515
20241118,110800,25921450275,1327,1329,1331,1324,97340
20241118,110700,25792429167,1329,1333,1336,1325,164664
20241118,110600,25573267276,1331,1329,1335,1327,185891
20241118,110500,25326024264,1329,1325,1330,1323,106841
20241118,110400,25184250321,1325,1322,1327,1321,91535
20241118,110300,25062975485,1322,1320,1323,1319,39482
20241118,110200,25010813271,1319,1319,1322,1318,43860
20241118,110100,24952893767,1320,1316,1320,1314,64512
20241118,110000,24867954570,1317,1321,1322,1317,50677
20241118,105900,24801076906,1321,1317,1324,1317,117527
20241118,105800,24645780141,1317,1321,1322,1313,148498
20241118,105700,24450194074,1321,1314,1322,1314,118100
20241118,105600,24294465723,1314,1308,1314,1307,74190
20241118,105500,24197290507,1308,1306,1308,1305,30411
20241118,105400,24157556022,1306,1309,1309,1306,21406
20241118,105300,24129585924,1308,1307,1309,1307,46345
20241118,105200,24068977474,1307,1303,1307,1303,35572
20241118,105100,24022590899,1303,1305,1305,1302,44710
20241118,105000,23964311816,1305,1302,1305,1301,20060
20241118,104900,23938172866,1301,1300,1303,1299,28239
20241118,104800,23901438699,1299,1302,1302,1299,45169
20241118,104700,23842701924,1302,1298,1302,1298,44286
20241118,104600,23785139727,1299,1298,1299,1297,7762
20241118,104500,23775064276,1298,1301,1301,1298,14325
20241118,104400,23756456176,1299,1299,1302,1298,67051
20241118,104300,23669330667,1297,1302,1302,1297,45647
20241118,104200,23610014299,1302,1302,1303,1301,10636
20241118,104100,23596168789,1303,1301,1304,1300,19622
20241118,104000,23570611767,1300,1301,1304,1300,31598
20241118,103900,23529501747,1302,1308,1310,1302,100214
20241118,103800,23398540621,1308,1307,1309,1307,62749
20241118,103700,23316466864,1307,1304,1308,1304,90932
20241118,103600,23197632225,1305,1299,1305,1298,26196
20241118,103500,23163536908,1299,1298,1300,1297,31099
20241118,103400,23123134400,1297,1297,1298,1297,12761
20241118,103300,23106580728,1297,1297,1297,1294,25151
20241118,103200,23073991526,1297,1297,1298,1295,32074
20241118,103100,23032403399,1297,1294,1297,1292,18513
20241118,103000,23008433338,1294,1288,1294,1288,45282
20241118,102900,22950037865,1288,1292,1292,1288,34887
20241118,102800,22905046716,1292,1297,1297,1292,10991
20241118,102700,22890819654,1288,1295,1298,1288,135968
20241118,102600,22714990988,1297,1295,1297,1293,59092
20241118,102500,22638529284,1296,1293,1296,1290,48010
20241118,102400,22576514582,1294,1295,1298,1291,53112
20241118,102300,22507785761,1295,1295,1297,1293,38484
20241118,102200,22457954461,1295,1296,1298,1295,29293
20241118,102100,22420004725,1296,1299,1300,1295,47220
20241118,102000,22358793099,1299,1301,1303,1299,78823
20241118,101900,22256287102,1301,1301,1302,1300,30084
20241118,101800,22217157916,1301,1301,1302,1300,17463
20241118,101700,22194437942,1300,1296,1300,1295,24937
20241118,101600,22162062118,1296,1304,1304,1295,129170
20241118,101500,21994293675,1303,1303,1305,1301,70675
20241118,101400,21902216310,1303,1300,1303,1299,28357
20241118,101300,21865325209,1300,1302,1302,1299,18902
20241118,101200,21840751768,1302,1300,1304,1297,99393
20241118,101100,21711622864,1300,1296,1300,1294,32041
20241118,101000,21670007063,1296,1299,1303,1295,111726
20241118,100900,21524838079,1299,1292,1299,1291,108044
20241118,100800,21384931290,1291,1289,1292,1286,159297
20241118,100700,21179870019,1286,1287,1289,1286,87047
20241118,100600,21067880735,1286,1289,1290,1286,81665
20241118,100500,20962718662,1289,1290,1291,1288,85658
20241118,100400,20852302967,1288,1293,1293,1288,120834
20241118,100300,20696414463,1293,1294,1295,1291,76216
20241118,100200,20597885428,1295,1297,1299,1295,78693
20241118,100100,20495875813,1297,1300,1300,1296,45775
20241118,100000,20436487638,1299,1301,1302,1299,83294
20241118,095900,20328128749,1302,1302,1303,1301,16738
20241118,095800,20306340902,1302,1301,1304,1301,27752
20241118,095700,20270212084,1302,1309,1310,1301,90571
20241118,095600,20152058186,1310,1311,1312,1305,118760
20241118,095500,19996517756,1311,1310,1312,1307,76805
20241118,095400,19895914201,1310,1301,1312,1301,74519
20241118,095300,19798499147,1301,1296,1303,1295,118260
20241118,095200,19644923231,1295,1297,1299,1295,58858
20241118,095100,19568630419,1298,1298,1299,1296,63758
20241118,095000,19485888953,1298,1299,1299,1291,160809
20241118,094900,19277383002,1299,1305,1306,1298,148344
20241118,094800,19084319246,1306,1310,1312,1305,107377
20241118,094700,18943853255,1309,1316,1316,1308,67953
20241118,094600,18854791281,1315,1316,1317,1314,59780
20241118,094500,18776155607,1315,1309,1319,1309,102225
20241118,094400,18641751872,1308,1307,1310,1304,94476
20241118,094300,18518277495,1307,1317,1320,1307,255615
20241118,094200,18182536491,1317,1298,1317,1297,322492
20241118,094100,17761354425,1298,1288,1298,1286,163606
20241118,094000,17550138336,1289,1287,1291,1285,175186
20241118,093900,17324528661,1287,1284,1288,1277,375081
20241118,093800,16843343903,1282,1298,1300,1281,394593
20241118,093700,16333571769,1298,1296,1303,1296,344049
20241118,093600,15887233068,1296,1296,1296,1296,0
20241118,093500,15887233068,1296,1298,1299,1296,155147
20241118,093400,15685943447,1298,1306,1306,1297,518849
20241118,093300,15011056261,1306,1314,1315,1305,380163
20241118,093200,14512978577,1314,1313,1318,1312,251400
20241118,093100,14182458604,1313,1316,1317,1311,204514
20241118,093000,13913921090,1316,1326,1326,1315,148416
20241118,092900,13718027846,1326,1328,1328,1324,116706
20241118,092800,13563277140,1328,1327,1329,1324,110942
20241118,092700,13416139432,1327,1325,1330,1324,159131
20241118,092600,13204870333,1324,1316,1329,1315,141972
20241118,092500,13017311936,1319,1319,1319,1308,429110
20241118,092400,12453508043,1319,1326,1330,1318,416795
20241118,092300,11901757673,1327,1327,1329,1325,127856
20241118,092200,11732115889,1328,1331,1331,1321,443245
20241118,092100,11144645008,1331,1332,1334,1330,223994
20241118,092000,10846359788,1332,1342,1342,1331,268497
20241118,091900,10487911421,1341,1351,1351,1331,437805
20241118,091800,9901620197,1351,1365,1365,1345,499900
20241118,091700,9224847227,1363,1365,1368,1362,173353
20241118,091600,8988170677,1365,1366,1367,1363,134095
20241118,091500,8805151407,1366,1370,1374,1365,156262
20241118,091400,8591039883,1374,1377,1378,1366,204400
20241118,091300,8310739581,1378,1387,1387,1375,151531
20241118,091200,8101754896,1388,1381,1393,1379,367409
20241118,091100,7592183821,1381,1359,1381,1359,419336
20241118,091000,7016578908,1362,1382,1383,1351,517064
20241118,090900,6308736740,1383,1398,1399,1382,330322
20241118,090800,5849727377,1398,1406,1408,1397,304801
20241118,090700,5422390945,1405,1409,1410,1404,208144
20241118,090600,5129708072,1409,1409,1412,1407,256314
20241118,090500,4768352819,1409,1400,1409,1397,285525
20241118,090400,4367910848,1400,1411,1414,1400,336786
20241118,090300,3894129585,1410,1420,1420,1410,372830
20241118,090200,3366133359,1420,1418,1427,1413,393915
20241118,090100,2806631817,1418,1416,1422,1405,526396
20241118,090000,2063252145,1419,1439,1450,1410,1425715