stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241113,185700,19942766693,1555,1555,1555,1555,56377
20241113,185600,19942766693,1555,1555,1555,1555,0
20241113,185500,19942766693,1555,1555,1555,1555,0
20241113,185400,19942766693,1555,1555,1555,1555,0
20241113,185300,19942766693,1555,1555,1555,1555,0
20241113,185200,19942766693,1555,1555,1555,1555,0
20241113,185100,19942766693,1555,1555,1555,1555,0
20241113,185000,19942766693,1555,1555,1555,1555,0
20241113,184900,19942766693,1555,1555,1555,1555,0
20241113,184800,19942766693,1555,1555,1555,1555,0
20241113,184700,19942766693,1555,1555,1555,1555,0
20241113,184600,19942766693,1555,1555,1555,1555,0
20241113,184500,19942766693,1555,1555,1555,1555,0
20241113,184400,19942766693,1555,1555,1555,1555,0
20241113,184300,19942766693,1555,1555,1555,1555,0
20241113,184200,19942766693,1555,1555,1555,1555,0
20241113,184100,19942766693,1555,1555,1555,1555,0
20241113,184000,19942766693,1555,1555,1555,1555,0
20241113,183900,19942766693,1555,1555,1555,1555,0
20241113,183800,19942766693,1555,1555,1555,1555,0
20241113,183700,19942766693,1555,1555,1555,1555,0
20241113,183600,19942766693,1555,1555,1555,1555,0
20241113,183500,19942766693,1555,1555,1555,1555,0
20241113,183400,19942766693,1555,1555,1555,1555,0
20241113,183300,19942766693,1555,1555,1555,1555,0
20241113,183200,19942766693,1555,1555,1555,1555,0
20241113,183100,19942766693,1555,1555,1555,1555,0
20241113,183000,19942766693,1555,1555,1555,1555,0
20241113,182900,19942766693,1555,1555,1555,1555,0
20241113,182800,19942766693,1555,1555,1555,1555,0
20241113,182700,19942766693,1555,1555,1555,1555,56377
20241113,182600,19942766693,1555,1555,1555,1555,0
20241113,182500,19942766693,1555,1555,1555,1555,0
20241113,182400,19942766693,1555,1555,1555,1555,0
20241113,182300,19942766693,1555,1555,1555,1555,0
20241113,182200,19942766693,1555,1555,1555,1555,0
20241113,182100,19942766693,1555,1555,1555,1555,0
20241113,182000,19942766693,1555,1555,1555,1555,0
20241113,181900,19942766693,1555,1555,1555,1555,0
20241113,181800,19942766693,1555,1555,1555,1555,0
20241113,181700,19942766693,1555,1555,1555,1555,0
20241113,181600,19942766693,1555,1555,1555,1555,0
20241113,181500,19942766693,1555,1555,1555,1555,0
20241113,181400,19942766693,1555,1555,1555,1555,0
20241113,181300,19942766693,1555,1555,1555,1555,0
20241113,181200,19942766693,1555,1555,1555,1555,0
20241113,181100,19942766693,1555,1555,1555,1555,0
20241113,181000,19942766693,1555,1555,1555,1555,0
20241113,180900,19942766693,1555,1555,1555,1555,0
20241113,180800,19942766693,1555,1555,1555,1555,0
20241113,180700,19942766693,1555,1555,1555,1555,0
20241113,180600,19942766693,1555,1555,1555,1555,0
20241113,180500,19942766693,1555,1555,1555,1555,0
20241113,180400,19942766693,1555,1555,1555,1555,0
20241113,180300,19942766693,1555,1555,1555,1555,0
20241113,180200,19942766693,1555,1555,1555,1555,0
20241113,180100,19942766693,1555,1555,1555,1555,0
20241113,180000,19942766693,1555,1555,1555,1555,0
20241113,175900,19942766693,1555,1555,1555,1555,0
20241113,175800,19942766693,1555,1555,1555,1555,0
20241113,175700,19942766693,1555,1555,1555,1555,56377
20241113,175600,19942766693,1555,1555,1555,1555,0
20241113,175500,19942766693,1555,1555,1555,1555,0
20241113,175400,19942766693,1555,1555,1555,1555,0
20241113,175300,19942766693,1555,1555,1555,1555,0
20241113,175200,19942766693,1555,1555,1555,1555,0
20241113,175100,19942766693,1555,1555,1555,1555,0
20241113,175000,19942766693,1555,1555,1555,1555,0
20241113,174900,19942766693,1555,1555,1555,1555,0
20241113,174800,19942766693,1555,1555,1555,1555,0
20241113,174700,19942766693,1555,1555,1555,1555,0
20241113,174600,19942766693,1555,1555,1555,1555,0
20241113,174500,19942766693,1555,1555,1555,1555,0
20241113,174400,19942766693,1555,1555,1555,1555,0
20241113,174300,19942766693,1555,1555,1555,1555,0
20241113,174200,19942766693,1555,1555,1555,1555,0
20241113,174100,19942766693,1555,1555,1555,1555,0
20241113,174000,19942766693,1555,1555,1555,1555,0
20241113,173900,19942766693,1555,1555,1555,1555,0
20241113,173800,19942766693,1555,1555,1555,1555,0
20241113,173700,19942766693,1555,1555,1555,1555,0
20241113,173600,19942766693,1555,1555,1555,1555,0
20241113,173500,19942766693,1555,1555,1555,1555,0
20241113,173400,19942766693,1555,1555,1555,1555,0
20241113,173300,19942766693,1555,1555,1555,1555,0
20241113,173200,19942766693,1555,1555,1555,1555,0
20241113,173100,19942766693,1555,1555,1555,1555,0
20241113,173000,19942766693,1555,1555,1555,1555,0
20241113,172900,19942766693,1555,1555,1555,1555,0
20241113,172800,19942766693,1555,1555,1555,1555,0
20241113,172700,19942766693,1555,1555,1555,1555,56377
20241113,172600,19942766693,1555,1555,1555,1555,0
20241113,172500,19942766693,1555,1555,1555,1555,0
20241113,172400,19942766693,1555,1555,1555,1555,0
20241113,172300,19942766693,1555,1555,1555,1555,0
20241113,172200,19942766693,1555,1555,1555,1555,0
20241113,172100,19942766693,1555,1555,1555,1555,0
20241113,172000,19942766693,1555,1555,1555,1555,0
20241113,171900,19942766693,1555,1555,1555,1555,0
20241113,171800,19942766693,1555,1555,1555,1555,0
20241113,171700,19942766693,1555,1555,1555,1555,0
20241113,171600,19942766693,1555,1555,1555,1555,0
20241113,171500,19942766693,1555,1555,1555,1555,0
20241113,171400,19942766693,1555,1555,1555,1555,0
20241113,171300,19942766693,1555,1555,1555,1555,0
20241113,171200,19942766693,1555,1555,1555,1555,0
20241113,171100,19942766693,1555,1555,1555,1555,0
20241113,171000,19942766693,1555,1555,1555,1555,0
20241113,170900,19942766693,1555,1555,1555,1555,0
20241113,170800,19942766693,1555,1555,1555,1555,0
20241113,170700,19942766693,1555,1555,1555,1555,0
20241113,170600,19942766693,1555,1555,1555,1555,0
20241113,170500,19942766693,1555,1555,1555,1555,0
20241113,170400,19942766693,1555,1555,1555,1555,0
20241113,170300,19942766693,1555,1555,1555,1555,0
20241113,170200,19942766693,1555,1555,1555,1555,0
20241113,170100,19942766693,1555,1555,1555,1555,0
20241113,170000,19942766693,1555,1555,1555,1555,0
20241113,165900,19942766693,1555,1555,1555,1555,0
20241113,165800,19942766693,1555,1555,1555,1555,0
20241113,165700,19942766693,1555,1555,1555,1555,56377
20241113,165600,19942766693,1555,1555,1555,1555,0
20241113,165500,19942766693,1555,1555,1555,1555,0
20241113,165400,19942766693,1555,1555,1555,1555,0
20241113,165300,19942766693,1555,1555,1555,1555,0
20241113,165200,19942766693,1555,1555,1555,1555,0
20241113,165100,19942766693,1555,1555,1555,1555,0
20241113,165000,19942766693,1555,1555,1555,1555,0
20241113,164900,19942766693,1555,1555,1555,1555,0
20241113,164800,19942766693,1555,1555,1555,1555,0
20241113,164700,19942766693,1555,1555,1555,1555,0
20241113,164600,19942766693,1555,1555,1555,1555,0
20241113,164500,19942766693,1555,1555,1555,1555,0
20241113,164400,19942766693,1555,1555,1555,1555,0
20241113,164300,19942766693,1555,1555,1555,1555,0
20241113,164200,19942766693,1555,1555,1555,1555,0
20241113,164100,19942766693,1555,1555,1555,1555,0
20241113,164000,19942766693,1555,1555,1555,1555,0
20241113,163900,19942766693,1555,1555,1555,1555,0
20241113,163800,19942766693,1555,1555,1555,1555,0
20241113,163700,19942766693,1555,1555,1555,1555,0
20241113,163600,19942766693,1555,1555,1555,1555,0
20241113,163500,19942766693,1555,1555,1555,1555,0
20241113,163400,19942766693,1555,1555,1555,1555,0
20241113,163300,19942766693,1555,1555,1555,1555,0
20241113,163200,19942766693,1555,1555,1555,1555,0
20241113,163100,19942766693,1555,1555,1555,1555,0
20241113,163000,19942766693,1555,1555,1555,1555,0
20241113,162900,19942766693,1555,1555,1555,1555,0
20241113,162800,19942766693,1555,1555,1555,1555,0
20241113,162700,19942766693,1555,1555,1555,1555,56377
20241113,162600,19942766693,1555,1555,1555,1555,0
20241113,162500,19942766693,1555,1555,1555,1555,0
20241113,162400,19942766693,1555,1555,1555,1555,0
20241113,162300,19942766693,1555,1555,1555,1555,0
20241113,162200,19942766693,1555,1555,1555,1555,0
20241113,162100,19942766693,1555,1555,1555,1555,0
20241113,162000,19942766693,1555,1555,1555,1555,0
20241113,161900,19942766693,1555,1555,1555,1555,0
20241113,161800,19942766693,1555,1555,1555,1555,0
20241113,161700,19942766693,1555,1555,1555,1555,0
20241113,161600,19942766693,1555,1555,1555,1555,0
20241113,161500,19942766693,1555,1555,1555,1555,0
20241113,161400,19942766693,1555,1555,1555,1555,0
20241113,161300,19942766693,1555,1555,1555,1555,0
20241113,161200,19942766693,1555,1555,1555,1555,0
20241113,161100,19942766693,1555,1555,1555,1555,0
20241113,161000,19942766693,1555,1555,1555,1555,0
20241113,160900,19942766693,1555,1555,1555,1555,0
20241113,160800,19942766693,1555,1555,1555,1555,0
20241113,160700,19942766693,1555,1555,1555,1555,0
20241113,160600,19942766693,1555,1555,1555,1555,0
20241113,160500,19942766693,1555,1555,1555,1555,0
20241113,160400,19942766693,1555,1555,1555,1555,0
20241113,160300,19942766693,1555,1555,1555,1555,0
20241113,160200,19942766693,1555,1555,1555,1555,0
20241113,160100,19942766693,1555,1555,1555,1555,0
20241113,160000,19942766693,1555,1555,1555,1555,0
20241113,155900,19942766693,1555,1555,1555,1555,0
20241113,155800,19942766693,1555,1555,1555,1555,0
20241113,155700,19942766693,1555,1555,1555,1555,56377
20241113,155600,19942766693,1555,1555,1555,1555,0
20241113,155500,19942766693,1555,1555,1555,1555,0
20241113,155400,19942766693,1555,1555,1555,1555,0
20241113,155300,19942766693,1555,1555,1555,1555,0
20241113,155200,19942766693,1555,1555,1555,1555,0
20241113,155100,19942766693,1555,1555,1555,1555,0
20241113,155000,19942766693,1555,1555,1555,1555,0
20241113,154900,19942766693,1555,1555,1555,1555,0
20241113,154800,19942766693,1555,1555,1555,1555,0
20241113,154700,19942766693,1555,1555,1555,1555,0
20241113,154600,19942766693,1555,1555,1555,1555,0
20241113,154500,19942766693,1555,1555,1555,1555,0
20241113,154400,19942766693,1555,1555,1555,1555,0
20241113,154300,19942766693,1555,1555,1555,1555,0
20241113,154200,19942766693,1555,1555,1555,1555,0
20241113,154100,19942766693,1555,1555,1555,1555,0
20241113,154000,19942766693,1555,1555,1555,1555,0
20241113,153900,19942766693,1555,1555,1555,1555,0
20241113,153800,19942766693,1555,1555,1555,1555,0
20241113,153700,19942766693,1555,1555,1555,1555,0
20241113,153600,19942766693,1555,1555,1555,1555,0
20241113,153500,19942766693,1555,1555,1555,1555,0
20241113,153400,19942766693,1555,1555,1555,1555,0
20241113,153300,19942766693,1555,1555,1555,1555,0
20241113,153200,19942766693,1555,1555,1555,1555,0
20241113,153100,19942766693,1555,1555,1555,1555,0
20241113,153000,19942766693,1555,1555,1555,1555,56377
20241113,152900,19855100458,1555,1555,1555,1555,0
20241113,152800,19855100458,1555,1555,1555,1555,0
20241113,152700,19855100458,1555,1555,1555,1555,0
20241113,152600,19855100458,1555,1555,1555,1555,0
20241113,152500,19855100458,1555,1555,1555,1555,0
20241113,152400,19855100458,1555,1555,1555,1555,0
20241113,152300,19855100458,1555,1555,1555,1555,0
20241113,152200,19855100458,1555,1555,1555,1555,0
20241113,152100,19855100458,1555,1555,1555,1555,0
20241113,152000,19855100458,1555,1555,1555,1555,0
20241113,151900,19855100458,1555,1540,1556,1540,9424
20241113,151800,19840522789,1540,1533,1540,1528,6428
20241113,151700,19830668905,1533,1535,1536,1533,8434
20241113,151600,19817723273,1536,1535,1537,1535,7334
20241113,151500,19806460242,1535,1539,1539,1527,18981
20241113,151400,19777383577,1535,1559,1559,1531,15501
20241113,151300,19753464091,1559,1548,1559,1547,5720
20241113,151200,19744598400,1560,1560,1560,1548,13019
20241113,151100,19724372871,1559,1570,1570,1558,8826
20241113,151000,19710572946,1570,1569,1570,1568,2728
20241113,150900,19706293416,1569,1556,1569,1556,2426
20241113,150800,19702505834,1556,1556,1557,1556,6952
20241113,150700,19691685333,1555,1556,1561,1555,7470
20241113,150600,19680043917,1557,1562,1562,1556,15030
20241113,150500,19656599582,1562,1562,1567,1562,6540
20241113,150400,19646384045,1562,1566,1569,1562,10530
20241113,150300,19629915779,1566,1567,1570,1563,5691
20241113,150200,19620988320,1570,1565,1570,1562,4795
20241113,150100,19613489423,1575,1568,1575,1560,3165
20241113,150000,19608516955,1560,1575,1575,1556,13058
20241113,145900,19588096177,1575,1554,1586,1550,31668
20241113,145800,19538390398,1550,1561,1561,1550,8439
20241113,145700,19525276430,1561,1562,1562,1561,2141
20241113,145600,19521932224,1562,1574,1574,1562,1057
20241113,145500,19520279364,1574,1560,1575,1560,4131
20241113,145400,19513817294,1560,1572,1572,1560,4988
20241113,145300,19506006598,1572,1578,1578,1568,3313
20241113,145200,19500801246,1577,1568,1577,1563,15540
20241113,145100,19476427994,1568,1577,1577,1568,6158
20241113,145000,19466733918,1577,1568,1580,1568,19387
20241113,144900,19436184383,1557,1550,1565,1546,34485
20241113,144800,19382698490,1550,1546,1558,1546,8741
20241113,144700,19369106628,1544,1546,1557,1543,14096
20241113,144600,19347282334,1546,1545,1556,1545,2666
20241113,144500,19343156622,1545,1558,1558,1542,9186
20241113,144400,19328936698,1562,1553,1562,1549,3283
20241113,144300,19323836197,1555,1547,1555,1547,49
20241113,144200,19323760386,1547,1546,1547,1545,1884
20241113,144100,19320849042,1543,1565,1568,1543,14725
20241113,144000,19297918586,1565,1561,1566,1561,8927
20241113,143900,19283968270,1561,1557,1561,1556,4918
20241113,143800,19276304660,1553,1556,1560,1551,3135
20241113,143700,19271425570,1556,1551,1565,1543,10483
20241113,143600,19255099417,1552,1542,1553,1533,27381
20241113,143500,19213040133,1546,1546,1547,1538,3903
20241113,143400,19207005494,1547,1538,1562,1533,5696
20241113,143300,19198240856,1533,1548,1551,1516,16202
20241113,143200,19173443476,1551,1554,1566,1541,14137
20241113,143100,19151541354,1554,1574,1574,1551,18803
20241113,143000,19122265276,1558,1598,1602,1558,27962
20241113,142900,19077940576,1598,1596,1608,1593,9940
20241113,142800,19062071917,1596,1613,1613,1596,4163
20241113,142700,19055390670,1613,1606,1613,1606,4046
20241113,142600,19048892111,1606,1615,1615,1593,16887
20241113,142500,19021853505,1615,1611,1616,1600,17020
20241113,142400,18994565182,1614,1623,1632,1612,9930
20241113,142300,18978472384,1616,1600,1642,1600,23789
20241113,142200,18939736496,1600,1593,1600,1592,5231
20241113,142100,18931401903,1590,1608,1610,1588,21616
20241113,142000,18896858841,1610,1621,1621,1610,7796
20241113,141900,18884254598,1625,1612,1627,1612,3772
20241113,141800,18878155266,1611,1632,1634,1609,19386
20241113,141700,18846660161,1632,1626,1632,1620,13546
20241113,141600,18824636838,1626,1599,1626,1597,28046
20241113,141500,18779216888,1595,1608,1608,1595,11284
20241113,141400,18761186184,1601,1603,1608,1593,15565
20241113,141300,18736268287,1603,1612,1612,1603,2011
20241113,141200,18733036343,1612,1608,1612,1603,5217
20241113,141100,18724648225,1623,1617,1626,1600,20946
20241113,141000,18690921139,1617,1602,1628,1601,31005
20241113,140900,18640848138,1602,1626,1626,1602,27780
20241113,140800,18595825929,1626,1620,1636,1617,18668
20241113,140700,18565410689,1626,1610,1646,1590,49320
20241113,140600,18485408194,1610,1621,1627,1603,21519
20241113,140500,18450731796,1627,1634,1637,1609,43581
20241113,140400,18379843574,1634,1585,1648,1584,105336
20241113,140300,18208514302,1585,1598,1603,1582,27058
20241113,140200,18165493749,1605,1550,1605,1549,112698
20241113,140100,17986611935,1546,1551,1553,1541,2727
20241113,140000,17982389038,1551,1536,1551,1526,3381
20241113,135900,17977218215,1539,1555,1560,1539,12423
20241113,135800,17958010992,1556,1526,1569,1517,32807
20241113,135700,17907128698,1526,1510,1533,1507,6116
20241113,135600,17897824762,1516,1516,1516,1516,250
20241113,135500,17897445762,1519,1515,1521,1509,985
20241113,135400,17895952952,1516,1517,1523,1515,233
20241113,135300,17895599071,1524,1518,1524,1516,813
20241113,135200,17894362624,1518,1517,1522,1517,4588
20241113,135100,17887396125,1518,1513,1518,1509,2242
20241113,135000,17884005668,1512,1516,1517,1512,1959
20241113,134900,17881039074,1516,1516,1520,1516,1815
20241113,134800,17878287322,1520,1520,1520,1519,746
20241113,134700,17877153424,1520,1512,1520,1507,3342
20241113,134600,17872106590,1511,1528,1528,1511,5978
20241113,134500,17863017030,1528,1538,1538,1528,2709
20241113,134400,17858865203,1543,1542,1544,1535,2478
20241113,134300,17855049662,1545,1535,1545,1535,2995
20241113,134200,17850431245,1538,1543,1544,1535,1631
20241113,134100,17847924395,1544,1533,1544,1528,3998
20241113,134000,17841781702,1539,1532,1539,1528,9634
20241113,133900,17827016013,1539,1547,1554,1527,7992
20241113,133800,17814714994,1547,1523,1554,1510,13192
20241113,133700,17794477038,1523,1528,1540,1500,5623
20241113,133600,17785931299,1528,1538,1544,1528,6081
20241113,133500,17776587730,1538,1531,1538,1528,4887
20241113,133400,17769103520,1531,1540,1544,1531,8012
20241113,133300,17756789690,1548,1549,1551,1537,17980
20241113,133200,17729074127,1549,1554,1554,1537,23840
20241113,133100,17692148443,1552,1525,1563,1525,37703
20241113,133000,17633897752,1519,1496,1527,1494,12034
20241113,132900,17615663301,1493,1501,1512,1473,12076
20241113,132800,17597630194,1502,1507,1512,1502,1559
20241113,132700,17595280203,1502,1492,1507,1490,8096
20241113,132600,17583139033,1492,1490,1492,1490,1105
20241113,132500,17581492011,1489,1490,1490,1489,185
20241113,132400,17581216411,1490,1491,1492,1490,2926
20241113,132300,17576854957,1491,1491,1491,1491,2
20241113,132200,17576851975,1482,1491,1491,1482,82
20241113,132100,17576729740,1491,1487,1491,1487,100
20241113,132000,17576580852,1478,1478,1478,1478,53
20241113,131900,17576502518,1477,1477,1478,1477,155
20241113,131800,17576273521,1476,1479,1480,1476,9050
20241113,131700,17562915059,1479,1494,1494,1478,8830
20241113,131600,17549799403,1494,1480,1494,1479,3771
20241113,131500,17544199946,1481,1484,1484,1481,1064
20241113,131400,17542623578,1485,1487,1487,1485,44
20241113,131300,17542558153,1487,1487,1487,1487,21
20241113,131200,17542526926,1489,1492,1494,1487,1665
20241113,131100,17540044899,1492,1493,1495,1491,2939
20241113,131000,17535654895,1491,1489,1491,1489,4483
20241113,130900,17528973233,1483,1483,1483,1483,1273
20241113,130800,17527085374,1483,1481,1483,1480,5460
20241113,130700,17518996574,1481,1481,1481,1481,297
20241113,130600,17518556717,1482,1483,1483,1481,1818
20241113,130500,17515863199,1483,1488,1488,1483,60
20241113,130400,17515774099,1489,1487,1489,1485,24332
20241113,130300,17479617675,1490,1491,1491,1485,1948
20241113,130200,17476719633,1491,1490,1491,1485,953
20241113,130100,17475300882,1485,1489,1490,1485,11470
20241113,130000,17458262781,1486,1489,1489,1486,2960
20241113,125900,17453856370,1491,1482,1491,1480,9073
20241113,125800,17440349908,1480,1473,1480,1473,14506
20241113,125700,17418910349,1473,1476,1480,1473,9729
20241113,125600,17404556207,1476,1474,1476,1474,1523
20241113,125500,17402310328,1474,1474,1475,1473,5739
20241113,125400,17393856351,1474,1474,1474,1473,3808
20241113,125300,17388247046,1474,1474,1475,1473,4375
20241113,125200,17381799795,1474,1475,1476,1473,2801
20241113,125100,17377671416,1475,1479,1479,1475,4448
20241113,125000,17371102354,1479,1487,1487,1478,20023
20241113,124900,17341391384,1487,1489,1489,1486,523
20241113,124800,17340613908,1489,1489,1490,1487,1567
20241113,124700,17338282078,1490,1486,1490,1485,4499
20241113,124600,17331590322,1485,1485,1488,1483,10294
20241113,124500,17316303625,1486,1488,1488,1484,3876
20241113,124400,17310545148,1489,1482,1489,1481,1911
20241113,124300,17307709159,1482,1481,1482,1481,519
20241113,124200,17306940026,1481,1482,1482,1481,1501
20241113,124100,17304716306,1482,1483,1490,1482,14940
20241113,124000,17282489574,1482,1478,1482,1478,2433
20241113,123900,17278888101,1478,1479,1479,1477,2458
20241113,123800,17275257193,1478,1473,1478,1473,1495
20241113,123700,17273050878,1473,1480,1481,1472,3739
20241113,123600,17267529327,1480,1477,1480,1475,8568
20241113,123500,17254869078,1477,1475,1478,1471,9135
20241113,123400,17241381153,1471,1470,1476,1468,1794
20241113,123300,17238742501,1470,1475,1475,1470,2947
20241113,123200,17234404905,1480,1468,1480,1467,3898
20241113,123100,17228651230,1467,1462,1485,1462,3896
20241113,123000,17222933416,1459,1456,1463,1456,16649
20241113,122900,17198648344,1456,1459,1459,1456,1012
20241113,122800,17197174005,1459,1455,1459,1455,3526
20241113,122700,17192036942,1455,1454,1455,1452,4423
20241113,122600,17185609969,1457,1453,1457,1452,1783
20241113,122500,17183019618,1453,1456,1457,1453,4523
20241113,122400,17176441127,1457,1454,1461,1454,1149
20241113,122300,17174769285,1455,1452,1462,1447,4683
20241113,122200,17167965880,1454,1456,1456,1447,10924
20241113,122100,17152115609,1456,1462,1463,1456,3497
20241113,122000,17147015054,1462,1464,1464,1461,2598
20241113,121900,17143214612,1463,1463,1466,1453,2217
20241113,121800,17139972639,1461,1457,1461,1450,23817
20241113,121700,17105378248,1459,1463,1467,1457,9829
20241113,121600,17091038097,1468,1472,1472,1460,13071
20241113,121500,17071902891,1473,1477,1478,1472,20
20241113,121400,17071873405,1472,1473,1475,1468,3360
20241113,121300,17066934383,1482,1486,1491,1460,11741
20241113,121200,17049672746,1485,1489,1493,1485,1715
20241113,121100,17047118934,1480,1491,1491,1480,3126
20241113,121000,17042491079,1493,1495,1495,1482,2342
20241113,120900,17039009448,1486,1479,1498,1477,2207
20241113,120800,17035730294,1487,1486,1487,1478,5554
20241113,120700,17027491079,1490,1490,1490,1485,475
20241113,120600,17026783903,1490,1490,1491,1485,5966
20241113,120500,17017905850,1490,1490,1490,1486,1067
20241113,120400,17016317797,1491,1493,1500,1488,3003
20241113,120300,17011829049,1499,1498,1501,1492,5799
20241113,120200,17003160153,1501,1486,1506,1483,11419
20241113,120100,16986086164,1483,1480,1485,1479,6543
20241113,120000,16976390947,1486,1473,1488,1472,8047
20241113,115900,16964465058,1473,1468,1474,1462,8928
20241113,115800,16951344192,1462,1463,1469,1458,25199
20241113,115700,16914509529,1463,1478,1479,1458,37541
20241113,115600,16859401947,1479,1484,1487,1478,7701
20241113,115500,16848006240,1481,1484,1488,1481,4320
20241113,115400,16841597959,1484,1492,1492,1481,4050
20241113,115300,16835588262,1484,1481,1493,1480,34757
20241113,115200,16783895479,1483,1506,1506,1481,45190
20241113,115100,16716346110,1504,1520,1520,1504,8888
20241113,115000,16702952343,1506,1514,1530,1506,9305
20241113,114900,16688780790,1514,1503,1514,1501,10466
20241113,114800,16673025683,1503,1508,1508,1503,1375
20241113,114700,16670958393,1503,1509,1509,1502,1506
20241113,114600,16668693141,1509,1504,1509,1503,8870
20241113,114500,16655352481,1504,1503,1504,1502,10183
20241113,114400,16640046848,1503,1503,1506,1502,22554
20241113,114300,16606150103,1503,1507,1509,1501,16512
20241113,114200,16581325209,1512,1513,1513,1506,3318
20241113,114100,16576318838,1514,1506,1520,1506,4055
20241113,114000,16570181835,1509,1510,1513,1503,16230
20241113,113900,16545736461,1511,1519,1519,1510,7237
20241113,113800,16534787574,1524,1517,1526,1515,15828
20241113,113700,16510722078,1523,1528,1528,1512,22539
20241113,113600,16476419258,1531,1531,1531,1531,0
20241113,113500,16476419258,1531,1531,1531,1531,0
20241113,113400,16476419258,1531,1539,1539,1529,17134
20241113,113300,16450188022,1536,1541,1541,1532,21353
20241113,113200,16417429353,1541,1549,1549,1541,728
20241113,113100,16416306122,1549,1540,1549,1540,10833
20241113,113000,16399538007,1540,1537,1540,1536,4576
20241113,112900,16392502679,1537,1542,1544,1536,5625
20241113,112800,16383857509,1537,1551,1553,1537,4396
20241113,112700,16377073485,1551,1543,1555,1533,19813
20241113,112600,16346635641,1540,1554,1555,1540,29196
20241113,112500,16301398078,1554,1554,1557,1554,1012
20241113,112400,16299825183,1554,1554,1555,1552,2911
20241113,112300,16295305683,1552,1556,1558,1552,13555
20241113,112200,16274233208,1556,1555,1556,1555,1157
20241113,112100,16272433852,1555,1557,1561,1554,1773
20241113,112000,16269673144,1558,1560,1561,1556,10776
20241113,111900,16252870288,1563,1565,1565,1560,6580
20241113,111800,16242590616,1565,1566,1566,1564,4797
20241113,111700,16235086427,1572,1572,1574,1566,1129
20241113,111600,16233314350,1570,1571,1572,1570,1680
20241113,111500,16230675399,1571,1578,1578,1571,1214
20241113,111400,16228767373,1578,1578,1580,1578,6242
20241113,111300,16218913745,1578,1576,1578,1576,2664
20241113,111200,16214711113,1576,1564,1586,1564,10713
20241113,111100,16197803112,1564,1571,1572,1564,7653
20241113,111000,16185806046,1571,1571,1572,1563,4230
20241113,110900,16179192003,1572,1570,1575,1563,12428
20241113,110800,16159668287,1572,1572,1572,1570,2236
20241113,110700,16156156145,1572,1566,1572,1563,2334
20241113,110600,16152494414,1566,1561,1566,1560,3157
20241113,110500,16147562417,1560,1562,1568,1560,3097
20241113,110400,16142727474,1560,1563,1568,1560,5617
20241113,110300,16133960512,1572,1566,1572,1560,2880
20241113,110200,16129452446,1569,1561,1569,1561,517
20241113,110100,16128644457,1561,1563,1563,1561,3080
20241113,110000,16123834578,1562,1564,1570,1562,1382
20241113,105900,16121674366,1563,1567,1567,1563,4730
20241113,105800,16114274297,1566,1572,1573,1566,1902
20241113,105700,16111288844,1573,1575,1575,1565,5620
20241113,105600,16102456784,1575,1575,1576,1567,3451
20241113,105500,16097032986,1575,1567,1575,1566,5254
20241113,105400,16088790966,1567,1566,1567,1566,1197
20241113,105300,16086915918,1568,1569,1569,1559,2353
20241113,105200,16083239667,1570,1565,1572,1565,5545
20241113,105100,16074546468,1567,1553,1568,1553,5840
20241113,105000,16065439922,1553,1551,1553,1550,15910
20241113,104900,16040747154,1553,1553,1553,1550,13326
20241113,104800,16020071354,1552,1558,1559,1550,9905
20241113,104700,16004697017,1560,1562,1563,1556,5141
20241113,104600,15996677934,1560,1562,1562,1560,2625
20241113,104500,15992581154,1562,1567,1568,1560,3233
20241113,104400,15987531363,1569,1567,1570,1567,952
20241113,104300,15986037025,1562,1559,1576,1559,14197
20241113,104200,15963812533,1561,1556,1561,1555,3181
20241113,104100,15958858504,1558,1558,1558,1556,3202
20241113,104000,15953872610,1558,1558,1559,1558,2125
20241113,103900,15950560769,1558,1559,1559,1557,2322
20241113,103800,15946944691,1557,1560,1561,1556,4279
20241113,103700,15940279851,1557,1562,1563,1556,5137
20241113,103600,15932266119,1563,1555,1563,1553,9992
20241113,103500,15916704819,1549,1553,1555,1545,6892
20241113,103400,15906030994,1553,1563,1563,1550,2437
20241113,103300,15902241447,1563,1565,1568,1551,27490
20241113,103200,15859293192,1568,1550,1571,1549,12572
20241113,103100,15839735590,1552,1540,1556,1540,7874
20241113,103000,15827529333,1538,1538,1550,1536,18255
20241113,102900,15799438671,1540,1549,1549,1537,40559
20241113,102800,15736959824,1549,1556,1556,1549,24507
20241113,102700,15698944851,1556,1555,1557,1551,6302
20241113,102600,15689143625,1555,1551,1556,1550,8816
20241113,102500,15675459451,1551,1553,1557,1545,16561
20241113,102400,15649783467,1552,1552,1565,1542,61957
20241113,102300,15553797884,1550,1579,1579,1548,44828
20241113,102200,15483751068,1579,1576,1582,1576,4902
20241113,102100,15476011902,1574,1576,1577,1569,9529
20241113,102000,15461003280,1569,1566,1576,1563,44142
20241113,101900,15391832420,1566,1587,1589,1566,30540
20241113,101800,15343705109,1589,1578,1589,1576,17657
20241113,101700,15315758487,1580,1565,1582,1562,48924
20241113,101600,15238974527,1564,1596,1596,1560,122156
20241113,101500,15046459420,1596,1613,1613,1595,45108
20241113,101400,14974207687,1613,1614,1620,1610,21735
20241113,101300,14939160950,1614,1628,1631,1612,49349
20241113,101200,14859466976,1626,1640,1640,1612,70113
20241113,101100,14745163735,1640,1642,1644,1639,4413
20241113,101000,14737925135,1643,1645,1647,1639,14112
20241113,100900,14714763167,1645,1648,1648,1640,1730
20241113,100800,14711915289,1648,1643,1648,1640,12726
20241113,100700,14691009072,1643,1641,1645,1639,6682
20241113,100600,14680049554,1641,1639,1645,1636,19098
20241113,100500,14648694463,1640,1643,1647,1635,29034
20241113,100400,14601018190,1644,1642,1649,1637,16392
20241113,100300,14574107026,1643,1640,1644,1638,23189
20241113,100200,14536026488,1641,1647,1647,1639,2573
20241113,100100,14531797522,1647,1646,1647,1631,50153
20241113,100000,14449550362,1644,1645,1647,1635,28977
20241113,095900,14401958528,1645,1625,1647,1624,26349
20241113,095800,14358774853,1625,1635,1637,1620,28056
20241113,095700,14313071858,1636,1629,1637,1629,29297
20241113,095600,14265221023,1629,1621,1629,1619,21671
20241113,095500,14230031394,1622,1621,1629,1612,39100
20241113,095400,14166646341,1621,1618,1626,1613,24592
20241113,095300,14126777478,1613,1620,1623,1600,104928
20241113,095200,13957456862,1620,1641,1641,1617,68734
20241113,095100,13845638052,1641,1659,1659,1613,182715
20241113,095000,13547295161,1655,1662,1662,1651,79828
20241113,094900,13415102628,1662,1667,1676,1662,75692
20241113,094800,13288752089,1667,1667,1686,1651,136422
20241113,094700,13061020376,1668,1698,1698,1665,111374
20241113,094600,12873237497,1715,1715,1715,1715,0
20241113,094500,12873237497,1715,1735,1738,1715,39400
20241113,094400,12805404130,1735,1766,1770,1735,76188
20241113,094300,12671825128,1760,1790,1790,1759,53837
20241113,094200,12576659350,1790,1792,1796,1780,64690
20241113,094100,12461226236,1792,1805,1805,1788,29104
20241113,094000,12408998497,1807,1814,1814,1796,30398
20241113,093900,12354052751,1814,1812,1818,1804,11524
20241113,093800,12333205548,1807,1800,1811,1793,29407
20241113,093700,12280166927,1795,1797,1807,1786,16026
20241113,093600,12251341867,1798,1787,1810,1786,49737
20241113,093500,12161982021,1786,1790,1792,1786,18522
20241113,093400,12128863080,1790,1797,1798,1786,72053
20241113,093300,11999779040,1796,1796,1802,1795,13501
20241113,093200,11975532008,1797,1793,1805,1792,30858
20241113,093100,11920085515,1798,1807,1807,1789,38642
20241113,093000,11850684964,1812,1811,1845,1786,139699
20241113,092900,11596690362,1811,1819,1825,1810,46587
20241113,092800,11511980595,1819,1815,1829,1790,44376
20241113,092700,11431668421,1813,1791,1813,1789,48681
20241113,092600,11344132826,1791,1795,1806,1787,38953
20241113,092500,11274323990,1795,1803,1804,1794,29390
20241113,092400,11221485323,1803,1826,1829,1779,70296
20241113,092300,11094443949,1830,1816,1834,1814,32427
20241113,092200,11035331119,1817,1826,1830,1811,43995
20241113,092100,10955288978,1830,1820,1839,1819,44824
20241113,092000,10873190019,1819,1775,1845,1760,142652
20241113,091900,10614993266,1759,1819,1819,1759,157091
20241113,091800,10334030342,1818,1823,1824,1818,48673
20241113,091700,10245438302,1823,1826,1829,1817,53755
20241113,091600,10147487238,1829,1841,1841,1787,245692
20241113,091500,9701872187,1838,1883,1883,1838,140032
20241113,091400,9442284095,1872,1888,1897,1870,66528
20241113,091300,9317153621,1888,1890,1900,1869,106004
20241113,091200,9117566549,1890,1908,1930,1890,113752
20241113,091100,8899989815,1908,1900,1910,1880,105887
20241113,091000,8699242013,1901,1945,1948,1900,221154
20241113,090900,8275630569,1945,1962,1969,1941,174726
20241113,090800,7934440528,1966,1991,1991,1950,279455
20241113,090700,7384379690,1991,1926,1996,1915,401083
20241113,090600,6594280677,1923,1905,1989,1888,525635
20241113,090500,5580122541,1859,1859,1859,1859,0
20241113,090400,5580122541,1859,1859,1859,1859,0
20241113,090300,5580122541,1859,2065,2095,1859,912670
20241113,090200,3723674285,2030,2030,2030,2030,0
20241113,090100,3723674285,2030,1978,2030,1971,253575
20241113,090000,3215900674,1985,1849,2000,1841,1661096