stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241112,185800,18453378587,1752,1752,1752,1752,1114
20241112,185700,18453378587,1752,1752,1752,1752,0
20241112,185600,18453378587,1752,1752,1752,1752,0
20241112,185500,18453378587,1752,1752,1752,1752,0
20241112,185400,18453378587,1752,1752,1752,1752,0
20241112,185300,18453378587,1752,1752,1752,1752,0
20241112,185200,18453378587,1752,1752,1752,1752,0
20241112,185100,18453378587,1752,1752,1752,1752,0
20241112,185000,18453378587,1752,1752,1752,1752,0
20241112,184900,18453378587,1752,1752,1752,1752,0
20241112,184800,18453378587,1752,1752,1752,1752,0
20241112,184700,18453378587,1752,1752,1752,1752,0
20241112,184600,18453378587,1752,1752,1752,1752,0
20241112,184500,18453378587,1752,1752,1752,1752,0
20241112,184400,18453378587,1752,1752,1752,1752,0
20241112,184300,18453378587,1752,1752,1752,1752,0
20241112,184200,18453378587,1752,1752,1752,1752,0
20241112,184100,18453378587,1752,1752,1752,1752,0
20241112,184000,18453378587,1752,1752,1752,1752,0
20241112,183900,18453378587,1752,1752,1752,1752,0
20241112,183800,18453378587,1752,1752,1752,1752,0
20241112,183700,18453378587,1752,1752,1752,1752,0
20241112,183600,18453378587,1752,1752,1752,1752,0
20241112,183500,18453378587,1752,1752,1752,1752,0
20241112,183400,18453378587,1752,1752,1752,1752,0
20241112,183300,18453378587,1752,1752,1752,1752,0
20241112,183200,18453378587,1752,1752,1752,1752,0
20241112,183100,18453378587,1752,1752,1752,1752,0
20241112,183000,18453378587,1752,1752,1752,1752,0
20241112,182900,18453378587,1752,1752,1752,1752,0
20241112,182800,18453378587,1752,1752,1752,1752,1114
20241112,182700,18453378587,1752,1752,1752,1752,0
20241112,182600,18453378587,1752,1752,1752,1752,0
20241112,182500,18453378587,1752,1752,1752,1752,0
20241112,182400,18453378587,1752,1752,1752,1752,0
20241112,182300,18453378587,1752,1752,1752,1752,0
20241112,182200,18453378587,1752,1752,1752,1752,0
20241112,182100,18453378587,1752,1752,1752,1752,0
20241112,182000,18453378587,1752,1752,1752,1752,0
20241112,181900,18453378587,1752,1752,1752,1752,0
20241112,181800,18453378587,1752,1752,1752,1752,0
20241112,181700,18453378587,1752,1752,1752,1752,0
20241112,181600,18453378587,1752,1752,1752,1752,0
20241112,181500,18453378587,1752,1752,1752,1752,0
20241112,181400,18453378587,1752,1752,1752,1752,0
20241112,181300,18453378587,1752,1752,1752,1752,0
20241112,181200,18453378587,1752,1752,1752,1752,0
20241112,181100,18453378587,1752,1752,1752,1752,0
20241112,181000,18453378587,1752,1752,1752,1752,0
20241112,180900,18453378587,1752,1752,1752,1752,0
20241112,180800,18453378587,1752,1752,1752,1752,0
20241112,180700,18453378587,1752,1752,1752,1752,0
20241112,180600,18453378587,1752,1752,1752,1752,0
20241112,180500,18453378587,1752,1752,1752,1752,0
20241112,180400,18453378587,1752,1752,1752,1752,0
20241112,180300,18453378587,1752,1752,1752,1752,0
20241112,180200,18453378587,1752,1752,1752,1752,0
20241112,180100,18453378587,1752,1752,1752,1752,0
20241112,180000,18453378587,1752,1752,1752,1752,0
20241112,175900,18453378587,1752,1752,1752,1752,0
20241112,175800,18453378587,1752,1752,1752,1752,1114
20241112,175700,18453378587,1752,1752,1752,1752,0
20241112,175600,18453378587,1752,1752,1752,1752,0
20241112,175500,18453378587,1752,1752,1752,1752,0
20241112,175400,18453378587,1752,1752,1752,1752,0
20241112,175300,18453378587,1752,1752,1752,1752,0
20241112,175200,18453378587,1752,1752,1752,1752,0
20241112,175100,18453378587,1752,1752,1752,1752,0
20241112,175000,18453378587,1752,1752,1752,1752,0
20241112,174900,18453378587,1752,1752,1752,1752,0
20241112,174800,18453378587,1752,1752,1752,1752,0
20241112,174700,18453378587,1752,1752,1752,1752,0
20241112,174600,18453378587,1752,1752,1752,1752,0
20241112,174500,18453378587,1752,1752,1752,1752,0
20241112,174400,18453378587,1752,1752,1752,1752,0
20241112,174300,18453378587,1752,1752,1752,1752,0
20241112,174200,18453378587,1752,1752,1752,1752,0
20241112,174100,18453378587,1752,1752,1752,1752,0
20241112,174000,18453378587,1752,1752,1752,1752,0
20241112,173900,18453378587,1752,1752,1752,1752,0
20241112,173800,18453378587,1752,1752,1752,1752,0
20241112,173700,18453378587,1752,1752,1752,1752,0
20241112,173600,18453378587,1752,1752,1752,1752,0
20241112,173500,18453378587,1752,1752,1752,1752,0
20241112,173400,18453378587,1752,1752,1752,1752,0
20241112,173300,18453378587,1752,1752,1752,1752,0
20241112,173200,18453378587,1752,1752,1752,1752,0
20241112,173100,18453378587,1752,1752,1752,1752,0
20241112,173000,18453378587,1752,1752,1752,1752,0
20241112,172900,18453378587,1752,1752,1752,1752,0
20241112,172800,18453378587,1752,1752,1752,1752,1114
20241112,172700,18453378587,1752,1752,1752,1752,0
20241112,172600,18453378587,1752,1752,1752,1752,0
20241112,172500,18453378587,1752,1752,1752,1752,0
20241112,172400,18453378587,1752,1752,1752,1752,0
20241112,172300,18453378587,1752,1752,1752,1752,0
20241112,172200,18453378587,1752,1752,1752,1752,0
20241112,172100,18453378587,1752,1752,1752,1752,0
20241112,172000,18453378587,1752,1752,1752,1752,0
20241112,171900,18453378587,1752,1752,1752,1752,0
20241112,171800,18453378587,1752,1752,1752,1752,0
20241112,171700,18453378587,1752,1752,1752,1752,0
20241112,171600,18453378587,1752,1752,1752,1752,0
20241112,171500,18453378587,1752,1752,1752,1752,0
20241112,171400,18453378587,1752,1752,1752,1752,0
20241112,171300,18453378587,1752,1752,1752,1752,0
20241112,171200,18453378587,1752,1752,1752,1752,0
20241112,171100,18453378587,1752,1752,1752,1752,0
20241112,171000,18453378587,1752,1752,1752,1752,0
20241112,170900,18453378587,1752,1752,1752,1752,0
20241112,170800,18453378587,1752,1752,1752,1752,0
20241112,170700,18453378587,1752,1752,1752,1752,0
20241112,170600,18453378587,1752,1752,1752,1752,0
20241112,170500,18453378587,1752,1752,1752,1752,0
20241112,170400,18453378587,1752,1752,1752,1752,0
20241112,170300,18453378587,1752,1752,1752,1752,0
20241112,170200,18453378587,1752,1752,1752,1752,0
20241112,170100,18453378587,1752,1752,1752,1752,0
20241112,170000,18453378587,1752,1752,1752,1752,0
20241112,165900,18453378587,1752,1752,1752,1752,0
20241112,165800,18453378587,1752,1752,1752,1752,1114
20241112,165700,18453378587,1752,1752,1752,1752,0
20241112,165600,18453378587,1752,1752,1752,1752,0
20241112,165500,18453378587,1752,1752,1752,1752,0
20241112,165400,18453378587,1752,1752,1752,1752,0
20241112,165300,18453378587,1752,1752,1752,1752,0
20241112,165200,18453378587,1752,1752,1752,1752,0
20241112,165100,18453378587,1752,1752,1752,1752,0
20241112,165000,18453378587,1752,1752,1752,1752,0
20241112,164900,18453378587,1752,1752,1752,1752,0
20241112,164800,18453378587,1752,1752,1752,1752,0
20241112,164700,18453378587,1752,1752,1752,1752,0
20241112,164600,18453378587,1752,1752,1752,1752,0
20241112,164500,18453378587,1752,1752,1752,1752,0
20241112,164400,18453378587,1752,1752,1752,1752,0
20241112,164300,18453378587,1752,1752,1752,1752,0
20241112,164200,18453378587,1752,1752,1752,1752,0
20241112,164100,18453378587,1752,1752,1752,1752,0
20241112,164000,18453378587,1752,1752,1752,1752,0
20241112,163900,18453378587,1752,1752,1752,1752,0
20241112,163800,18453378587,1752,1752,1752,1752,0
20241112,163700,18453378587,1752,1752,1752,1752,0
20241112,163600,18453378587,1752,1752,1752,1752,0
20241112,163500,18453378587,1752,1752,1752,1752,0
20241112,163400,18453378587,1752,1752,1752,1752,0
20241112,163300,18453378587,1752,1752,1752,1752,0
20241112,163200,18453378587,1752,1752,1752,1752,0
20241112,163100,18453378587,1752,1752,1752,1752,0
20241112,163000,18453378587,1752,1752,1752,1752,0
20241112,162900,18453378587,1752,1752,1752,1752,0
20241112,162800,18453378587,1752,1752,1752,1752,1114
20241112,162700,18453378587,1752,1752,1752,1752,0
20241112,162600,18453378587,1752,1752,1752,1752,0
20241112,162500,18453378587,1752,1752,1752,1752,0
20241112,162400,18453378587,1752,1752,1752,1752,0
20241112,162300,18453378587,1752,1752,1752,1752,0
20241112,162200,18453378587,1752,1752,1752,1752,0
20241112,162100,18453378587,1752,1752,1752,1752,0
20241112,162000,18453378587,1752,1752,1752,1752,0
20241112,161900,18453378587,1752,1752,1752,1752,0
20241112,161800,18453378587,1752,1752,1752,1752,0
20241112,161700,18453378587,1752,1752,1752,1752,0
20241112,161600,18453378587,1752,1752,1752,1752,0
20241112,161500,18453378587,1752,1752,1752,1752,0
20241112,161400,18453378587,1752,1752,1752,1752,0
20241112,161300,18453378587,1752,1752,1752,1752,0
20241112,161200,18453378587,1752,1752,1752,1752,0
20241112,161100,18453378587,1752,1752,1752,1752,0
20241112,161000,18453378587,1752,1752,1752,1752,0
20241112,160900,18453378587,1752,1752,1752,1752,0
20241112,160800,18453378587,1752,1752,1752,1752,0
20241112,160700,18453378587,1752,1752,1752,1752,0
20241112,160600,18453378587,1752,1752,1752,1752,0
20241112,160500,18453378587,1752,1752,1752,1752,0
20241112,160400,18453378587,1752,1752,1752,1752,0
20241112,160300,18453378587,1752,1752,1752,1752,0
20241112,160200,18453378587,1752,1752,1752,1752,0
20241112,160100,18453378587,1752,1752,1752,1752,0
20241112,160000,18453378587,1752,1752,1752,1752,0
20241112,155900,18453378587,1752,1752,1752,1752,0
20241112,155800,18453378587,1752,1752,1752,1752,1114
20241112,155700,18453378587,1752,1752,1752,1752,0
20241112,155600,18453378587,1752,1752,1752,1752,0
20241112,155500,18453378587,1752,1752,1752,1752,0
20241112,155400,18453378587,1752,1752,1752,1752,0
20241112,155300,18453378587,1752,1752,1752,1752,0
20241112,155200,18453378587,1752,1752,1752,1752,0
20241112,155100,18453378587,1752,1752,1752,1752,0
20241112,155000,18453378587,1752,1752,1752,1752,0
20241112,154900,18453378587,1752,1752,1752,1752,0
20241112,154800,18453378587,1752,1752,1752,1752,0
20241112,154700,18453378587,1752,1752,1752,1752,0
20241112,154600,18453378587,1752,1752,1752,1752,0
20241112,154500,18453378587,1752,1752,1752,1752,0
20241112,154400,18453378587,1752,1752,1752,1752,0
20241112,154300,18453378587,1752,1752,1752,1752,0
20241112,154200,18453378587,1752,1752,1752,1752,0
20241112,154100,18453378587,1752,1752,1752,1752,0
20241112,154000,18453378587,1752,1752,1752,1752,0
20241112,153900,18453378587,1752,1752,1752,1752,0
20241112,153800,18453378587,1752,1752,1752,1752,0
20241112,153700,18453378587,1752,1752,1752,1752,0
20241112,153600,18453378587,1752,1752,1752,1752,0
20241112,153500,18453378587,1752,1752,1752,1752,0
20241112,153400,18453378587,1752,1752,1752,1752,0
20241112,153300,18453378587,1752,1752,1752,1752,0
20241112,153200,18453378587,1752,1752,1752,1752,0
20241112,153100,18453378587,1752,1752,1752,1752,0
20241112,153000,18453378587,1752,1752,1752,1752,1114
20241112,152900,18451426859,1752,1752,1752,1752,0
20241112,152800,18451426859,1752,1752,1752,1752,0
20241112,152700,18451426859,1752,1752,1752,1752,0
20241112,152600,18451426859,1752,1752,1752,1752,0
20241112,152500,18451426859,1752,1752,1752,1752,0
20241112,152400,18451426859,1752,1752,1752,1752,0
20241112,152300,18451426859,1752,1752,1752,1752,0
20241112,152200,18451426859,1752,1752,1752,1752,0
20241112,152100,18451426859,1752,1752,1752,1752,0
20241112,152000,18451426859,1752,1752,1752,1752,0
20241112,151900,18451426859,1752,1752,1752,1752,30
20241112,151800,18451374299,1752,1752,1752,1752,172
20241112,151700,18451072955,1752,1752,1752,1752,1101
20241112,151600,18449144003,1752,1752,1752,1752,992
20241112,151500,18447406019,1752,1752,1752,1752,248
20241112,151400,18446971523,1752,1752,1752,1752,10800
20241112,151300,18428049923,1752,1752,1752,1752,21
20241112,151200,18428013131,1752,1752,1752,1752,36
20241112,151100,18427950059,1752,1752,1752,1752,2159
20241112,151000,18424167491,1752,1752,1752,1752,35
20241112,150900,18424106171,1752,1752,1752,1752,50
20241112,150800,18424018571,1752,1752,1752,1752,210
20241112,150700,18423650651,1752,1752,1752,1752,3
20241112,150600,18423645395,1752,1752,1752,1752,200
20241112,150500,18423294995,1752,1752,1752,1752,0
20241112,150400,18423294995,1752,1752,1752,1752,296
20241112,150300,18422776403,1752,1752,1752,1752,683
20241112,150200,18421579787,1752,1752,1752,1752,842
20241112,150100,18420104603,1752,1752,1752,1752,2
20241112,150000,18420101099,1752,1752,1752,1752,494
20241112,145900,18419235611,1752,1752,1752,1752,0
20241112,145800,18419235611,1752,1752,1752,1752,0
20241112,145700,18419235611,1752,1752,1752,1752,104
20241112,145600,18419053403,1752,1752,1752,1752,977
20241112,145500,18417341699,1752,1752,1752,1752,2079
20241112,145400,18413699291,1752,1752,1752,1752,0
20241112,145300,18413699291,1752,1752,1752,1752,500
20241112,145200,18412823291,1752,1752,1752,1752,132
20241112,145100,18412592027,1752,1752,1752,1752,213
20241112,145000,18412218851,1752,1752,1752,1752,771
20241112,144900,18410868059,1752,1752,1752,1752,0
20241112,144800,18410868059,1752,1752,1752,1752,15
20241112,144700,18410841779,1752,1752,1752,1752,2
20241112,144600,18410838275,1752,1752,1752,1752,1272
20241112,144500,18408609731,1752,1752,1752,1752,357
20241112,144400,18407984267,1752,1752,1752,1752,153
20241112,144300,18407716211,1752,1752,1752,1752,6363
20241112,144200,18396568235,1752,1752,1752,1752,3060
20241112,144100,18391207115,1752,1752,1752,1752,674
20241112,144000,18390026267,1752,1752,1752,1752,1213
20241112,143900,18387901091,1752,1752,1752,1752,14225
20241112,143800,18362978891,1752,1752,1752,1752,714
20241112,143700,18361727963,1752,1752,1752,1752,91
20241112,143600,18361568531,1752,1752,1752,1752,141
20241112,143500,18361321499,1752,1752,1752,1752,283
20241112,143400,18360825683,1752,1752,1752,1752,808
20241112,143300,18359410067,1752,1752,1752,1752,2539
20241112,143200,18354961739,1752,1752,1752,1751,16542
20241112,143100,18325980326,1751,1752,1752,1750,16992
20241112,143000,18296215542,1752,1751,1752,1749,24137
20241112,142900,18253939500,1752,1751,1752,1741,25601
20241112,142800,18209158426,1751,1752,1752,1750,79842
20241112,142700,18069283811,1752,1752,1752,1752,2200
20241112,142600,18065429411,1752,1752,1752,1752,2922
20241112,142500,18060310067,1752,1752,1752,1752,0
20241112,142400,18060310067,1752,1752,1752,1752,4
20241112,142300,18060303059,1752,1752,1752,1752,10060
20241112,142200,18042677939,1752,1752,1752,1752,47
20241112,142100,18042595595,1752,1752,1752,1752,0
20241112,142000,18042595595,1752,1752,1752,1752,30
20241112,141900,18042543035,1752,1752,1752,1752,470
20241112,141800,18041719595,1752,1752,1752,1752,1002
20241112,141700,18039964091,1752,1752,1752,1752,765
20241112,141600,18038623811,1752,1752,1752,1752,75
20241112,141500,18038492411,1752,1752,1752,1752,1224
20241112,141400,18036347963,1752,1752,1752,1752,2105
20241112,141300,18032660003,1752,1752,1752,1752,0
20241112,141200,18032660003,1752,1752,1752,1752,0
20241112,141100,18032660003,1752,1752,1752,1752,813
20241112,141000,18031235627,1752,1752,1752,1752,1000
20241112,140900,18029483627,1752,1752,1752,1752,2
20241112,140800,18029480123,1752,1752,1752,1752,0
20241112,140700,18029480123,1752,1752,1752,1752,337
20241112,140600,18028889699,1752,1752,1752,1752,191
20241112,140500,18028555067,1752,1752,1752,1752,18
20241112,140400,18028523531,1752,1752,1752,1752,21
20241112,140300,18028486739,1752,1752,1752,1752,238
20241112,140200,18028069763,1752,1752,1752,1752,1
20241112,140100,18028068011,1752,1752,1752,1752,641
20241112,140000,18026944979,1752,1752,1752,1752,25
20241112,135900,18026901179,1752,1752,1752,1752,32
20241112,135800,18026845115,1752,1752,1752,1752,52
20241112,135700,18026754011,1752,1752,1752,1752,31
20241112,135600,18026699699,1752,1752,1752,1752,500
20241112,135500,18025823699,1752,1752,1752,1752,693
20241112,135400,18024609563,1752,1752,1752,1752,700
20241112,135300,18023383163,1752,1752,1752,1752,41
20241112,135200,18023311331,1752,1752,1752,1752,9070
20241112,135100,18007420691,1752,1752,1752,1752,94
20241112,135000,18007256003,1752,1752,1752,1752,20
20241112,134900,18007220963,1752,1752,1752,1752,50
20241112,134800,18007133363,1752,1752,1752,1752,525
20241112,134700,18006213563,1752,1752,1752,1752,7528
20241112,134600,17993024507,1752,1752,1752,1752,6
20241112,134500,17993013995,1752,1752,1752,1752,1191
20241112,134400,17990927363,1752,1752,1752,1752,7
20241112,134300,17990915099,1752,1752,1752,1752,2196
20241112,134200,17987067707,1752,1752,1752,1752,2016
20241112,134100,17983535675,1752,1752,1752,1752,1665
20241112,134000,17980618595,1752,1752,1752,1752,3919
20241112,133900,17973752507,1752,1750,1752,1750,29468
20241112,133800,17922125531,1751,1749,1752,1749,22332
20241112,133700,17883010306,1749,1752,1752,1749,6189
20241112,133600,17872172366,1752,1752,1752,1748,25335
20241112,133500,17827796546,1752,1750,1752,1748,45184
20241112,133400,17748658208,1749,1742,1749,1741,21785
20241112,133300,17710649959,1742,1752,1752,1742,41957
20241112,133200,17637217443,1752,1752,1752,1752,2691
20241112,133100,17632502811,1752,1748,1752,1747,26926
20241112,133000,17585359004,1748,1752,1752,1748,86509
20241112,132900,17433796244,1752,1752,1752,1752,18242
20241112,132800,17401836260,1752,1752,1752,1752,3691
20241112,132700,17395369628,1752,1752,1752,1752,2
20241112,132600,17395366124,1752,1752,1752,1752,2190
20241112,132500,17391529244,1752,1752,1752,1752,1755
20241112,132400,17388454484,1752,1752,1752,1752,241
20241112,132300,17388032252,1752,1752,1752,1752,128
20241112,132200,17387807996,1752,1752,1752,1752,4
20241112,132100,17387800988,1752,1752,1752,1752,18
20241112,132000,17387769452,1752,1752,1752,1752,16979
20241112,131900,17358022244,1752,1752,1752,1752,1598
20241112,131800,17355222548,1752,1752,1752,1752,248
20241112,131700,17354788052,1752,1752,1752,1752,864
20241112,131600,17353274324,1752,1752,1752,1752,3985
20241112,131500,17346292604,1752,1752,1752,1752,1365
20241112,131400,17343901124,1752,1750,1752,1748,49582
20241112,131300,17257048868,1749,1747,1750,1744,10254
20241112,131200,17239126710,1747,1741,1747,1741,21357
20241112,131100,17201902525,1744,1743,1745,1737,46015
20241112,131000,17121839871,1743,1751,1751,1731,24281
20241112,130900,17079543914,1751,1752,1752,1742,128036
20241112,130800,16855255960,1752,1752,1752,1752,6067
20241112,130700,16844626576,1752,1752,1752,1752,21
20241112,130600,16844589784,1752,1752,1752,1752,4949
20241112,130500,16835919136,1752,1752,1752,1752,8650
20241112,130400,16820764336,1752,1752,1752,1752,23
20241112,130300,16820724040,1752,1752,1752,1752,1316
20241112,130200,16818418408,1752,1752,1752,1752,11
20241112,130100,16818399136,1752,1752,1752,1752,1056
20241112,130000,16816549024,1752,1752,1752,1752,303
20241112,125900,16816018168,1752,1752,1752,1752,1146
20241112,125800,16814010376,1752,1752,1752,1752,2024
20241112,125700,16810464328,1752,1752,1752,1752,171
20241112,125600,16810164736,1752,1752,1752,1752,5481
20241112,125500,16800562024,1752,1752,1752,1752,5797
20241112,125400,16790405680,1752,1752,1752,1752,7137
20241112,125300,16777901656,1752,1752,1752,1752,6284
20241112,125200,16766892088,1752,1748,1752,1745,92561
20241112,125100,16604791818,1748,1744,1751,1742,19738
20241112,125000,16570289315,1744,1746,1746,1743,2782
20241112,124900,16565437975,1743,1739,1748,1738,20325
20241112,124800,16530005868,1740,1737,1740,1737,15334
20241112,124700,16503349547,1735,1733,1740,1732,21371
20241112,124600,16466232660,1733,1730,1734,1730,19254
20241112,124500,16432910483,1730,1733,1733,1724,19805
20241112,124400,16398641370,1733,1729,1739,1724,40570
20241112,124300,16328370865,1729,1730,1734,1722,21884
20241112,124200,16290577340,1729,1740,1742,1726,67341
20241112,124100,16173736608,1735,1752,1752,1735,128035
20241112,124000,15949694264,1752,1752,1752,1752,11969
20241112,123900,15928724576,1752,1752,1752,1752,8138
20241112,123800,15914466800,1752,1752,1752,1752,57733
20241112,123700,15813318584,1752,1752,1752,1752,2357
20241112,123600,15809189120,1752,1752,1752,1752,6495
20241112,123500,15797809880,1752,1752,1752,1752,1806
20241112,123400,15794645768,1752,1752,1752,1752,2009
20241112,123300,15791126000,1752,1752,1752,1752,3409
20241112,123200,15785153432,1752,1752,1752,1752,3624
20241112,123100,15778804184,1752,1752,1752,1752,6085
20241112,123000,15768143264,1752,1752,1752,1752,3354
20241112,122900,15762267056,1752,1752,1752,1752,1875
20241112,122800,15758982056,1752,1752,1752,1752,4959
20241112,122700,15750293888,1752,1752,1752,1752,1480
20241112,122600,15747700928,1752,1752,1752,1752,30585
20241112,122500,15694116008,1752,1752,1752,1752,1593
20241112,122400,15691325072,1752,1752,1752,1752,5684
20241112,122300,15681366704,1752,1752,1752,1752,1402
20241112,122200,15678910400,1752,1752,1752,1752,6682
20241112,122100,15667203536,1752,1752,1752,1752,3111
20241112,122000,15661753064,1752,1752,1752,1752,3244
20241112,121900,15656069576,1752,1751,1752,1748,361816
20241112,121800,15022228618,1751,1749,1751,1748,56920
20241112,121700,14922614990,1749,1749,1749,1747,18979
20241112,121600,14889440280,1749,1747,1749,1745,12315
20241112,121500,14867930982,1746,1746,1748,1746,3995
20241112,121400,14860951724,1747,1746,1748,1745,6176
20241112,121300,14850171687,1746,1744,1748,1744,8638
20241112,121200,14835103916,1744,1743,1745,1739,12897
20241112,121100,14812630160,1740,1741,1743,1740,7465
20241112,121000,14799634183,1741,1743,1743,1740,13149
20241112,120900,14776718824,1743,1741,1744,1739,22250
20241112,120800,14737977479,1740,1745,1745,1739,5961
20241112,120700,14727601821,1745,1747,1747,1738,17428
20241112,120600,14697262864,1746,1750,1750,1746,14559
20241112,120500,14671794431,1750,1745,1750,1745,10183
20241112,120400,14653994864,1745,1740,1745,1739,14643
20241112,120300,14628497376,1740,1745,1745,1739,21290
20241112,120200,14591404109,1745,1750,1751,1745,66828
20241112,120100,14474504364,1750,1748,1750,1748,21023
20241112,120000,14437739220,1748,1744,1749,1744,26779
20241112,115900,14390951851,1744,1744,1745,1740,22005
20241112,115800,14352611377,1744,1750,1750,1739,37119
20241112,115700,14287804809,1750,1749,1751,1748,104900
20241112,115600,14104211291,1748,1740,1749,1738,106599
20241112,115500,13918057367,1740,1734,1740,1734,35408
20241112,115400,13856488353,1734,1723,1735,1721,26869
20241112,115300,13810102508,1723,1718,1723,1717,9952
20241112,115200,13792994179,1718,1713,1718,1713,1099
20241112,115100,13791109234,1715,1715,1716,1713,4452
20241112,115000,13783475459,1715,1713,1715,1713,4460
20241112,114900,13775831566,1713,1713,1714,1712,11252
20241112,114800,13756559153,1713,1715,1715,1712,11626
20241112,114700,13736649360,1715,1715,1715,1713,11693
20241112,114600,13716597853,1714,1715,1715,1714,3787
20241112,114500,13710105614,1715,1714,1715,1714,5737
20241112,114400,13700267202,1714,1715,1715,1713,7482
20241112,114300,13687448038,1714,1716,1716,1714,5859
20241112,114200,13677397518,1715,1715,1718,1715,4164
20241112,114100,13670252469,1716,1715,1716,1713,10838
20241112,114000,13651670815,1713,1713,1713,1712,5056
20241112,113900,13643011104,1716,1713,1716,1711,4545
20241112,113800,13635227741,1713,1715,1715,1710,3663
20241112,113700,13628959100,1710,1722,1724,1710,24378
20241112,113600,13587064401,1722,1720,1723,1719,20891
20241112,113500,13551114819,1719,1718,1720,1718,12006
20241112,113400,13530478567,1718,1720,1722,1717,20633
20241112,113300,13495004835,1720,1713,1720,1712,23403
20241112,113200,13454820862,1712,1708,1713,1708,15692
20241112,113100,13427992053,1707,1705,1708,1705,12612
20241112,113000,13406465042,1705,1703,1707,1703,11078
20241112,112900,13387568698,1703,1703,1704,1702,3252
20241112,112800,13382028254,1702,1704,1704,1702,2005
20241112,112700,13378613293,1704,1704,1705,1702,2292
20241112,112600,13374708697,1702,1701,1705,1701,5169
20241112,112500,13365902560,1701,1705,1705,1700,22430
20241112,112400,13327699346,1704,1699,1705,1695,10289
20241112,112300,13310186197,1695,1694,1699,1693,20793
20241112,112200,13274945532,1694,1694,1694,1693,4746
20241112,112100,13266908512,1694,1695,1695,1693,7887
20241112,112000,13253551024,1695,1697,1697,1693,9139
20241112,111900,13238067558,1695,1698,1699,1693,14829
20241112,111800,13212894990,1698,1692,1698,1692,6181
20241112,111700,13202423574,1692,1693,1694,1692,3863
20241112,111600,13195883524,1693,1693,1696,1690,10409
20241112,111500,13178273334,1692,1697,1698,1691,10351
20241112,111400,13160727012,1698,1698,1699,1696,2661
20241112,111300,13156209175,1697,1698,1700,1697,5189
20241112,111200,13147399429,1698,1700,1701,1698,6413
20241112,111100,13136504375,1699,1699,1700,1697,8607
20241112,111000,13121888474,1698,1703,1703,1698,7477
20241112,110900,13109178782,1703,1704,1705,1701,11804
20241112,110800,13089066955,1703,1705,1706,1703,31802
20241112,110700,13034872880,1704,1706,1706,1704,5240
20241112,110600,13025935522,1706,1705,1706,1704,18126
20241112,110500,12995027971,1705,1706,1707,1705,3357
20241112,110400,12989301299,1705,1705,1707,1704,13123
20241112,110300,12966914429,1705,1703,1708,1703,16666
20241112,110200,12938485224,1705,1691,1707,1691,15875
20241112,110100,12911525011,1692,1690,1695,1690,6039
20241112,110000,12901299735,1689,1685,1689,1684,21962
20241112,105900,12864281924,1684,1692,1692,1684,36270
20241112,105800,12803046671,1693,1698,1698,1692,6352
20241112,105700,12792273807,1698,1700,1701,1698,15144
20241112,105600,12766531825,1700,1701,1702,1700,13370
20241112,105500,12743796993,1701,1708,1708,1701,13197
20241112,105400,12721299901,1705,1709,1709,1705,27967
20241112,105300,12673527157,1709,1704,1709,1704,18437
20241112,105200,12642065632,1704,1709,1709,1704,47312
20241112,105100,12561409758,1707,1704,1710,1704,4003
20241112,105000,12554575921,1710,1708,1710,1704,33469
20241112,104900,12497431510,1708,1710,1713,1707,26398
20241112,104800,12452286433,1710,1707,1710,1705,13742
20241112,104700,12428815858,1706,1701,1708,1701,13431
20241112,104600,12405934590,1701,1708,1708,1701,13837
20241112,104500,12382329309,1707,1687,1708,1683,31559
20241112,104400,12328797375,1687,1690,1690,1680,77193
20241112,104300,12198898160,1690,1701,1701,1688,25051
20241112,104200,12156448408,1701,1704,1707,1699,14316
20241112,104100,12132095025,1707,1707,1709,1700,42503
20241112,104000,12059772998,1710,1705,1710,1698,30741
20241112,103900,12007479005,1705,1714,1714,1704,14854
20241112,103800,11982084962,1713,1717,1717,1712,46387
20241112,103700,11902521334,1717,1719,1722,1716,46234
20241112,103600,11822975509,1718,1710,1718,1710,27299
20241112,103500,11776198564,1708,1688,1715,1688,53845
20241112,103400,11684774176,1698,1701,1701,1685,75674
20241112,103300,11556770892,1700,1721,1722,1700,76308
20241112,103200,11426310466,1721,1723,1726,1721,37971
20241112,103100,11360874498,1723,1734,1734,1723,27025
20241112,103000,11314198484,1733,1730,1734,1730,37067
20241112,102900,11250028839,1730,1729,1731,1728,29329
20241112,102800,11199338036,1729,1730,1730,1727,13735
20241112,102700,11175594480,1730,1731,1731,1725,16224
20241112,102600,11147585563,1731,1734,1739,1722,23707
20241112,102500,11106537064,1728,1725,1740,1721,57614
20241112,102400,11007069580,1724,1739,1740,1724,71390
20241112,102300,10883611858,1739,1742,1743,1739,54034
20241112,102200,10789536886,1742,1746,1747,1740,49398
20241112,102100,10703422845,1746,1744,1748,1732,101063
20241112,102000,10527304882,1748,1726,1749,1723,160674
20241112,101900,10248532869,1725,1727,1728,1725,64037
20241112,101800,10137968763,1727,1725,1731,1722,86392
20241112,101700,9988767771,1724,1710,1730,1708,149951
20241112,101600,9730468717,1710,1696,1710,1692,104219
20241112,101500,9553202959,1696,1687,1697,1685,100729
20241112,101400,9382724602,1687,1693,1693,1679,78676
20241112,101300,9250093571,1692,1679,1694,1675,62427
20241112,101200,9145063502,1679,1662,1680,1660,79131
20241112,101100,9012623142,1662,1651,1664,1649,41277
20241112,101000,8944211041,1653,1663,1663,1650,39988
20241112,100900,8877925043,1663,1664,1672,1662,70122
20241112,100800,8760956734,1664,1650,1664,1647,47431
20241112,100700,8682509098,1651,1657,1657,1644,31971
20241112,100600,8629802707,1657,1641,1660,1641,44606
20241112,100500,8556036400,1642,1669,1670,1642,67122
20241112,100400,8444826496,1670,1673,1675,1669,56522
20241112,100300,8350382191,1673,1678,1679,1672,118545
20241112,100200,8151868621,1678,1707,1709,1667,190520
20241112,100100,7829940579,1707,1664,1708,1662,301875
20241112,100000,7320263782,1668,1645,1668,1645,214159
20241112,095900,6966927605,1641,1641,1641,1641,0
20241112,095800,6966927605,1641,1641,1641,1641,0
20241112,095700,6966927605,1641,1618,1641,1612,99939
20241112,095600,6804650442,1618,1600,1619,1599,77824
20241112,095500,6679333879,1599,1603,1606,1599,56655
20241112,095400,6588696358,1600,1605,1611,1598,46231
20241112,095300,6514464539,1609,1597,1612,1594,56977
20241112,095200,6423030096,1607,1588,1611,1585,91678
20241112,095100,6276511055,1587,1576,1594,1575,49192
20241112,095000,6198535675,1576,1588,1594,1567,67289
20241112,094900,6091879102,1588,1540,1595,1535,68040
20241112,094800,5985464714,1540,1534,1543,1534,19230
20241112,094700,5955891020,1542,1542,1546,1534,25421
20241112,094600,5916758412,1546,1538,1555,1536,56241
20241112,094500,5829810341,1538,1512,1540,1512,32662
20241112,094400,5779960360,1509,1510,1511,1501,34873
20241112,094300,5727461013,1511,1512,1520,1510,17163
20241112,094200,5701501823,1511,1527,1527,1511,46213
20241112,094100,5631284136,1527,1530,1530,1519,23474
20241112,094000,5595526770,1529,1524,1535,1519,40634
20241112,093900,5533521915,1524,1519,1530,1515,57653
20241112,093800,5445863981,1519,1501,1530,1497,82834
20241112,093700,5320425055,1501,1492,1505,1492,63607
20241112,093600,5225253450,1486,1486,1486,1486,0
20241112,093500,5225253450,1486,1532,1537,1486,155435
20241112,093400,4991037052,1532,1571,1571,1519,133167
20241112,093300,4786152287,1571,1600,1600,1565,67675
20241112,093200,4678843992,1600,1609,1610,1598,51023
20241112,093100,4596900668,1600,1590,1617,1586,39956
20241112,093000,4532797092,1593,1601,1626,1584,114127
20241112,092900,4349265191,1601,1576,1606,1574,38669
20241112,092800,4287875693,1576,1591,1592,1559,78445
20241112,092700,4164757667,1592,1604,1606,1592,59839
20241112,092600,4068987085,1604,1611,1616,1604,65704
20241112,092500,3963317551,1615,1628,1628,1604,88735
20241112,092400,3820091270,1625,1655,1661,1625,189089
20241112,092300,3509680164,1655,1650,1655,1650,112682
20241112,092200,3323715184,1649,1649,1649,1649,0
20241112,092100,3323715184,1649,1629,1649,1627,117946
20241112,092000,3130361649,1630,1612,1640,1608,136035
20241112,091900,2909065717,1611,1622,1635,1604,138377
20241112,091800,2685270815,1614,1558,1642,1556,298133
20241112,091700,2202692643,1556,1521,1560,1521,61104
20241112,091600,2108302508,1528,1527,1529,1514,86980
20241112,091500,1975987324,1527,1517,1545,1516,48522
20241112,091400,1902050810,1516,1564,1564,1516,147645
20241112,091300,1673623020,1565,1525,1580,1525,182584
20241112,091200,1391796553,1533,1517,1539,1500,208998
20241112,091100,1073310624,1517,1489,1550,1470,214555
20241112,091000,748806374,1490,1500,1535,1460,280174
20241112,090900,327464618,1475,1475,1475,1475,0
20241112,090800,327464618,1475,1444,1475,1437,47153
20241112,090700,258782099,1440,1428,1444,1415,63770
20241112,090600,167529579,1428,1405,1428,1405,17445
20241112,090500,142721837,1408,1426,1427,1405,11588
20241112,090400,126370470,1427,1401,1428,1401,38782
20241112,090300,71693534,1406,1329,1408,1329,46127
20241112,090200,8213615,1329,1336,1336,1329,1668
20241112,090100,5992810,1336,1339,1339,1336,36
20241112,090000,5944640,1345,1341,1345,1341,4431