stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241119,185800,3067502840,1441,1441,1441,1441,25171
20241119,185700,3067502840,1441,1441,1441,1441,0
20241119,185600,3067502840,1441,1441,1441,1441,0
20241119,185500,3067502840,1441,1441,1441,1441,0
20241119,185400,3067502840,1441,1441,1441,1441,0
20241119,185300,3067502840,1441,1441,1441,1441,0
20241119,185200,3067502840,1441,1441,1441,1441,0
20241119,185100,3067502840,1441,1441,1441,1441,0
20241119,185000,3067502840,1441,1441,1441,1441,0
20241119,184900,3067502840,1441,1441,1441,1441,0
20241119,184800,3067502840,1441,1441,1441,1441,0
20241119,184700,3067502840,1441,1441,1441,1441,0
20241119,184600,3067502840,1441,1441,1441,1441,0
20241119,184500,3067502840,1441,1441,1441,1441,0
20241119,184400,3067502840,1441,1441,1441,1441,0
20241119,184300,3067502840,1441,1441,1441,1441,0
20241119,184200,3067502840,1441,1441,1441,1441,0
20241119,184100,3067502840,1441,1441,1441,1441,0
20241119,184000,3067502840,1441,1441,1441,1441,0
20241119,183900,3067502840,1441,1441,1441,1441,0
20241119,183800,3067502840,1441,1441,1441,1441,0
20241119,183700,3067502840,1441,1441,1441,1441,0
20241119,183600,3067502840,1441,1441,1441,1441,0
20241119,183500,3067502840,1441,1441,1441,1441,0
20241119,183400,3067502840,1441,1441,1441,1441,0
20241119,183300,3067502840,1441,1441,1441,1441,0
20241119,183200,3067502840,1441,1441,1441,1441,0
20241119,183100,3067502840,1441,1441,1441,1441,0
20241119,183000,3067502840,1441,1441,1441,1441,0
20241119,182900,3067502840,1441,1441,1441,1441,0
20241119,182800,3067502840,1441,1441,1441,1441,25171
20241119,182700,3067502840,1441,1441,1441,1441,0
20241119,182600,3067502840,1441,1441,1441,1441,0
20241119,182500,3067502840,1441,1441,1441,1441,0
20241119,182400,3067502840,1441,1441,1441,1441,0
20241119,182300,3067502840,1441,1441,1441,1441,0
20241119,182200,3067502840,1441,1441,1441,1441,0
20241119,182100,3067502840,1441,1441,1441,1441,0
20241119,182000,3067502840,1441,1441,1441,1441,0
20241119,181900,3067502840,1441,1441,1441,1441,0
20241119,181800,3067502840,1441,1441,1441,1441,0
20241119,181700,3067502840,1441,1441,1441,1441,0
20241119,181600,3067502840,1441,1441,1441,1441,0
20241119,181500,3067502840,1441,1441,1441,1441,0
20241119,181400,3067502840,1441,1441,1441,1441,0
20241119,181300,3067502840,1441,1441,1441,1441,0
20241119,181200,3067502840,1441,1441,1441,1441,0
20241119,181100,3067502840,1441,1441,1441,1441,0
20241119,181000,3067502840,1441,1441,1441,1441,0
20241119,180900,3067502840,1441,1441,1441,1441,0
20241119,180800,3067502840,1441,1441,1441,1441,0
20241119,180700,3067502840,1441,1441,1441,1441,0
20241119,180600,3067502840,1441,1441,1441,1441,0
20241119,180500,3067502840,1441,1441,1441,1441,0
20241119,180400,3067502840,1441,1441,1441,1441,0
20241119,180300,3067502840,1441,1441,1441,1441,0
20241119,180200,3067502840,1441,1441,1441,1441,0
20241119,180100,3067502840,1441,1441,1441,1441,0
20241119,180000,3067502840,1441,1441,1441,1441,0
20241119,175900,3067502840,1441,1441,1441,1441,0
20241119,175800,3067502840,1441,1441,1441,1441,25171
20241119,175700,3067502840,1441,1441,1441,1441,0
20241119,175600,3067502840,1441,1441,1441,1441,0
20241119,175500,3067502840,1441,1441,1441,1441,0
20241119,175400,3067502840,1441,1441,1441,1441,0
20241119,175300,3067502840,1441,1441,1441,1441,0
20241119,175200,3067502840,1441,1441,1441,1441,0
20241119,175100,3067502840,1441,1441,1441,1441,0
20241119,175000,3067502840,1441,1441,1441,1441,0
20241119,174900,3067502840,1441,1441,1441,1441,0
20241119,174800,3067502840,1441,1441,1441,1441,0
20241119,174700,3067502840,1441,1441,1441,1441,0
20241119,174600,3067502840,1441,1441,1441,1441,0
20241119,174500,3067502840,1441,1441,1441,1441,0
20241119,174400,3067502840,1441,1441,1441,1441,0
20241119,174300,3067502840,1441,1441,1441,1441,0
20241119,174200,3067502840,1441,1441,1441,1441,0
20241119,174100,3067502840,1441,1441,1441,1441,0
20241119,174000,3067502840,1441,1441,1441,1441,0
20241119,173900,3067502840,1441,1441,1441,1441,0
20241119,173800,3067502840,1441,1441,1441,1441,0
20241119,173700,3067502840,1441,1441,1441,1441,0
20241119,173600,3067502840,1441,1441,1441,1441,0
20241119,173500,3067502840,1441,1441,1441,1441,0
20241119,173400,3067502840,1441,1441,1441,1441,0
20241119,173300,3067502840,1441,1441,1441,1441,0
20241119,173200,3067502840,1441,1441,1441,1441,0
20241119,173100,3067502840,1441,1441,1441,1441,0
20241119,173000,3067502840,1441,1441,1441,1441,0
20241119,172900,3067502840,1441,1441,1441,1441,0
20241119,172800,3067502840,1441,1441,1441,1441,25171
20241119,172700,3067502840,1441,1441,1441,1441,0
20241119,172600,3067502840,1441,1441,1441,1441,0
20241119,172500,3067502840,1441,1441,1441,1441,0
20241119,172400,3067502840,1441,1441,1441,1441,0
20241119,172300,3067502840,1441,1441,1441,1441,0
20241119,172200,3067502840,1441,1441,1441,1441,0
20241119,172100,3067502840,1441,1441,1441,1441,0
20241119,172000,3067502840,1441,1441,1441,1441,0
20241119,171900,3067502840,1441,1441,1441,1441,0
20241119,171800,3067502840,1441,1441,1441,1441,0
20241119,171700,3067502840,1441,1441,1441,1441,0
20241119,171600,3067502840,1441,1441,1441,1441,0
20241119,171500,3067502840,1441,1441,1441,1441,0
20241119,171400,3067502840,1441,1441,1441,1441,0
20241119,171300,3067502840,1441,1441,1441,1441,0
20241119,171200,3067502840,1441,1441,1441,1441,0
20241119,171100,3067502840,1441,1441,1441,1441,0
20241119,171000,3067502840,1441,1441,1441,1441,0
20241119,170900,3067502840,1441,1441,1441,1441,0
20241119,170800,3067502840,1441,1441,1441,1441,0
20241119,170700,3067502840,1441,1441,1441,1441,0
20241119,170600,3067502840,1441,1441,1441,1441,0
20241119,170500,3067502840,1441,1441,1441,1441,0
20241119,170400,3067502840,1441,1441,1441,1441,0
20241119,170300,3067502840,1441,1441,1441,1441,0
20241119,170200,3067502840,1441,1441,1441,1441,0
20241119,170100,3067502840,1441,1441,1441,1441,0
20241119,170000,3067502840,1441,1441,1441,1441,0
20241119,165900,3067502840,1441,1441,1441,1441,0
20241119,165800,3067502840,1441,1441,1441,1441,25171
20241119,165700,3067502840,1441,1441,1441,1441,0
20241119,165600,3067502840,1441,1441,1441,1441,0
20241119,165500,3067502840,1441,1441,1441,1441,0
20241119,165400,3067502840,1441,1441,1441,1441,0
20241119,165300,3067502840,1441,1441,1441,1441,0
20241119,165200,3067502840,1441,1441,1441,1441,0
20241119,165100,3067502840,1441,1441,1441,1441,0
20241119,165000,3067502840,1441,1441,1441,1441,0
20241119,164900,3067502840,1441,1441,1441,1441,0
20241119,164800,3067502840,1441,1441,1441,1441,0
20241119,164700,3067502840,1441,1441,1441,1441,0
20241119,164600,3067502840,1441,1441,1441,1441,0
20241119,164500,3067502840,1441,1441,1441,1441,0
20241119,164400,3067502840,1441,1441,1441,1441,0
20241119,164300,3067502840,1441,1441,1441,1441,0
20241119,164200,3067502840,1441,1441,1441,1441,0
20241119,164100,3067502840,1441,1441,1441,1441,0
20241119,164000,3067502840,1441,1441,1441,1441,0
20241119,163900,3067502840,1441,1441,1441,1441,0
20241119,163800,3067502840,1441,1441,1441,1441,0
20241119,163700,3067502840,1441,1441,1441,1441,0
20241119,163600,3067502840,1441,1441,1441,1441,0
20241119,163500,3067502840,1441,1441,1441,1441,0
20241119,163400,3067502840,1441,1441,1441,1441,0
20241119,163300,3067502840,1441,1441,1441,1441,0
20241119,163200,3067502840,1441,1441,1441,1441,0
20241119,163100,3067502840,1441,1441,1441,1441,0
20241119,163000,3067502840,1441,1441,1441,1441,0
20241119,162900,3067502840,1441,1441,1441,1441,0
20241119,162800,3067502840,1441,1441,1441,1441,25171
20241119,162700,3067502840,1441,1441,1441,1441,0
20241119,162600,3067502840,1441,1441,1441,1441,0
20241119,162500,3067502840,1441,1441,1441,1441,0
20241119,162400,3067502840,1441,1441,1441,1441,0
20241119,162300,3067502840,1441,1441,1441,1441,0
20241119,162200,3067502840,1441,1441,1441,1441,0
20241119,162100,3067502840,1441,1441,1441,1441,0
20241119,162000,3067502840,1441,1441,1441,1441,0
20241119,161900,3067502840,1441,1441,1441,1441,0
20241119,161800,3067502840,1441,1441,1441,1441,0
20241119,161700,3067502840,1441,1441,1441,1441,0
20241119,161600,3067502840,1441,1441,1441,1441,0
20241119,161500,3067502840,1441,1441,1441,1441,0
20241119,161400,3067502840,1441,1441,1441,1441,0
20241119,161300,3067502840,1441,1441,1441,1441,0
20241119,161200,3067502840,1441,1441,1441,1441,0
20241119,161100,3067502840,1441,1441,1441,1441,0
20241119,161000,3067502840,1441,1441,1441,1441,0
20241119,160900,3067502840,1441,1441,1441,1441,0
20241119,160800,3067502840,1441,1441,1441,1441,0
20241119,160700,3067502840,1441,1441,1441,1441,0
20241119,160600,3067502840,1441,1441,1441,1441,0
20241119,160500,3067502840,1441,1441,1441,1441,0
20241119,160400,3067502840,1441,1441,1441,1441,0
20241119,160300,3067502840,1441,1441,1441,1441,0
20241119,160200,3067502840,1441,1441,1441,1441,0
20241119,160100,3067502840,1441,1441,1441,1441,0
20241119,160000,3067502840,1441,1441,1441,1441,0
20241119,155900,3067502840,1441,1441,1441,1441,0
20241119,155800,3067502840,1441,1441,1441,1441,25171
20241119,155700,3067502840,1441,1441,1441,1441,0
20241119,155600,3067502840,1441,1441,1441,1441,0
20241119,155500,3067502840,1441,1441,1441,1441,0
20241119,155400,3067502840,1441,1441,1441,1441,0
20241119,155300,3067502840,1441,1441,1441,1441,0
20241119,155200,3067502840,1441,1441,1441,1441,0
20241119,155100,3067502840,1441,1441,1441,1441,0
20241119,155000,3067502840,1441,1441,1441,1441,0
20241119,154900,3067502840,1441,1441,1441,1441,0
20241119,154800,3067502840,1441,1441,1441,1441,0
20241119,154700,3067502840,1441,1441,1441,1441,0
20241119,154600,3067502840,1441,1441,1441,1441,0
20241119,154500,3067502840,1441,1441,1441,1441,0
20241119,154400,3067502840,1441,1441,1441,1441,0
20241119,154300,3067502840,1441,1441,1441,1441,0
20241119,154200,3067502840,1441,1441,1441,1441,0
20241119,154100,3067502840,1441,1441,1441,1441,0
20241119,154000,3067502840,1441,1441,1441,1441,0
20241119,153900,3067502840,1441,1441,1441,1441,0
20241119,153800,3067502840,1441,1441,1441,1441,0
20241119,153700,3067502840,1441,1441,1441,1441,0
20241119,153600,3067502840,1441,1441,1441,1441,0
20241119,153500,3067502840,1441,1441,1441,1441,0
20241119,153400,3067502840,1441,1441,1441,1441,0
20241119,153300,3067502840,1441,1441,1441,1441,0
20241119,153200,3067502840,1441,1441,1441,1441,0
20241119,153100,3067502840,1441,1441,1441,1441,0
20241119,153000,3067502840,1441,1441,1441,1441,25171
20241119,152900,3031231429,1442,1442,1442,1442,0
20241119,152800,3031231429,1442,1442,1442,1442,0
20241119,152700,3031231429,1442,1442,1442,1442,0
20241119,152600,3031231429,1442,1442,1442,1442,0
20241119,152500,3031231429,1442,1442,1442,1442,0
20241119,152400,3031231429,1442,1442,1442,1442,0
20241119,152300,3031231429,1442,1442,1442,1442,0
20241119,152200,3031231429,1442,1442,1442,1442,0
20241119,152100,3031231429,1442,1442,1442,1442,0
20241119,152000,3031231429,1442,1442,1442,1442,0
20241119,151900,3031231429,1442,1439,1442,1439,3450
20241119,151800,3026259750,1439,1437,1439,1437,1419
20241119,151700,3024218214,1437,1436,1437,1436,4232
20241119,151600,3018136947,1436,1433,1436,1433,281
20241119,151500,3017733656,1433,1434,1437,1433,4125
20241119,151400,3011821291,1437,1433,1437,1433,409
20241119,151300,3011235190,1436,1433,1437,1433,1200
20241119,151200,3009513362,1438,1433,1438,1432,884
20241119,151100,3008244869,1433,1435,1435,1433,5022
20241119,151000,3001044071,1435,1431,1438,1431,13711
20241119,150900,2981379858,1432,1431,1432,1431,3695
20241119,150800,2976090444,1432,1432,1432,1431,1148
20241119,150700,2974447051,1432,1432,1432,1432,1
20241119,150600,2974445619,1432,1432,1432,1431,2139
20241119,150500,2971382664,1432,1432,1432,1432,0
20241119,150400,2971382664,1432,1434,1435,1432,3224
20241119,150300,2966763218,1434,1434,1434,1434,1683
20241119,150200,2964349796,1434,1430,1434,1430,500
20241119,150100,2963634396,1430,1430,1430,1430,65
20241119,150000,2963541446,1435,1432,1435,1432,1201
20241119,145900,2961821611,1429,1429,1429,1429,0
20241119,145800,2961821611,1429,1429,1429,1429,11
20241119,145700,2961805892,1432,1429,1432,1429,456
20241119,145600,2961154118,1429,1435,1435,1429,705
20241119,145500,2960142455,1435,1429,1435,1429,2730
20241119,145400,2956238796,1429,1427,1429,1427,693
20241119,145300,2955249617,1426,1424,1426,1424,1274
20241119,145200,2953433113,1424,1422,1424,1422,1284
20241119,145100,2951605701,1424,1422,1424,1420,7725
20241119,145000,2940621174,1424,1423,1424,1422,1291
20241119,144900,2938784013,1421,1429,1429,1421,3599
20241119,144800,2933668841,1422,1423,1423,1422,2723
20241119,144700,2929796712,1422,1422,1422,1422,0
20241119,144600,2929796712,1422,1424,1424,1422,5153
20241119,144500,2922465319,1423,1423,1426,1422,2031
20241119,144400,2919576041,1423,1433,1433,1422,16545
20241119,144300,2895998606,1433,1437,1437,1427,1253
20241119,144200,2894202959,1437,1433,1439,1426,5515
20241119,144100,2886294945,1426,1434,1434,1425,8489
20241119,144000,2874169659,1434,1434,1434,1434,950
20241119,143900,2872807359,1438,1432,1438,1432,160
20241119,143800,2872578180,1438,1436,1438,1436,2
20241119,143700,2872575306,1436,1438,1438,1430,166
20241119,143600,2872337112,1438,1432,1438,1432,2513
20241119,143500,2868728482,1436,1433,1436,1433,1495
20241119,143400,2866583398,1433,1428,1433,1428,824
20241119,143300,2865406194,1425,1434,1434,1425,494
20241119,143200,2864701398,1424,1424,1424,1424,2000
20241119,143100,2861853398,1424,1426,1426,1424,9001
20241119,143000,2849026009,1434,1434,1434,1433,507
20241119,142900,2848299071,1434,1434,1434,1434,303
20241119,142800,2847864569,1434,1434,1434,1434,5
20241119,142700,2847857399,1425,1433,1438,1425,19561
20241119,142600,2819934376,1433,1437,1437,1433,7872
20241119,142500,2808639790,1437,1437,1437,1437,100
20241119,142400,2808496090,1437,1437,1437,1437,734
20241119,142300,2807441332,1437,1438,1438,1437,286
20241119,142200,2807030344,1437,1438,1439,1437,4688
20241119,142100,2800289371,1437,1437,1437,1437,102
20241119,142000,2800142797,1437,1438,1438,1437,279
20241119,141900,2799741651,1438,1438,1438,1438,464
20241119,141800,2799074419,1438,1438,1438,1438,586
20241119,141700,2798231751,1438,1438,1438,1438,995
20241119,141600,2796800941,1439,1439,1439,1439,0
20241119,141500,2796800941,1439,1439,1439,1439,1
20241119,141400,2796799502,1436,1436,1437,1436,2728
20241119,141300,2792881954,1439,1439,1439,1439,3
20241119,141200,2792877637,1435,1436,1436,1435,1269
20241119,141100,2791056594,1435,1437,1437,1435,2089
20241119,141000,2788056822,1439,1439,1439,1439,2
20241119,140900,2788053944,1439,1439,1439,1439,975
20241119,140800,2786650919,1440,1439,1440,1439,142
20241119,140700,2786446578,1439,1439,1439,1439,751
20241119,140600,2785365889,1439,1439,1439,1439,50
20241119,140500,2785293939,1436,1436,1436,1436,500
20241119,140400,2784575939,1436,1440,1440,1436,151
20241119,140300,2784359099,1436,1436,1436,1436,0
20241119,140200,2784359099,1436,1436,1436,1436,1872
20241119,140100,2781670907,1440,1440,1440,1440,170
20241119,140000,2781426107,1436,1436,1436,1436,400
20241119,135900,2780851707,1436,1437,1437,1436,1000
20241119,135800,2779415695,1441,1441,1441,1441,2
20241119,135700,2779412813,1441,1435,1441,1435,1005
20241119,135600,2777970626,1435,1435,1435,1435,0
20241119,135500,2777970626,1435,1435,1443,1435,1225
20241119,135400,2776212743,1435,1440,1440,1435,1013
20241119,135300,2774758621,1443,1441,1443,1440,2649
20241119,135200,2770943084,1443,1441,1443,1440,329
20241119,135100,2770469069,1441,1441,1441,1441,10
20241119,135000,2770454659,1441,1441,1441,1441,0
20241119,134900,2770454659,1441,1441,1441,1441,293
20241119,134800,2770032446,1441,1440,1441,1440,210
20241119,134700,2769729846,1440,1438,1440,1438,1880
20241119,134600,2767023014,1436,1436,1436,1436,668
20241119,134500,2766063766,1436,1436,1436,1435,105
20241119,134400,2765912990,1436,1436,1436,1436,31
20241119,134300,2765868474,1435,1435,1435,1435,100
20241119,134200,2765724974,1435,1438,1438,1435,253
20241119,134100,2765361913,1439,1439,1439,1439,0
20241119,134000,2765361913,1439,1439,1439,1439,0
20241119,133900,2765361913,1439,1436,1439,1436,70
20241119,133800,2765261387,1436,1433,1436,1433,676
20241119,133700,2764291869,1432,1436,1436,1432,900
20241119,133600,2763001069,1436,1431,1436,1431,298
20241119,133500,2762574606,1436,1436,1436,1436,0
20241119,133400,2762574606,1436,1436,1436,1436,0
20241119,133300,2762574606,1436,1436,1436,1436,0
20241119,133200,2762574606,1436,1436,1436,1436,1
20241119,133100,2762573170,1436,1432,1436,1429,3126
20241119,133000,2758095394,1432,1432,1432,1432,227
20241119,132900,2757770330,1432,1432,1432,1430,1408
20241119,132800,2755756555,1430,1430,1430,1430,0
20241119,132700,2755756555,1430,1429,1430,1429,14
20241119,132600,2755736547,1430,1430,1430,1430,2379
20241119,132500,2752334577,1430,1430,1431,1429,2274
20241119,132400,2749082853,1430,1429,1432,1429,92
20241119,132300,2748951265,1429,1429,1430,1429,659
20241119,132200,2748009430,1430,1432,1432,1429,767
20241119,132100,2746912406,1432,1432,1432,1432,10
20241119,132000,2746898086,1432,1434,1434,1432,226
20241119,131900,2746574164,1434,1434,1434,1433,1957
20241119,131800,2743769531,1434,1434,1434,1434,3
20241119,131700,2743765229,1433,1433,1433,1433,1598
20241119,131600,2741475295,1435,1434,1436,1433,368
20241119,131500,2740947720,1433,1433,1433,1433,4483
20241119,131400,2734523581,1438,1435,1438,1433,1115
20241119,131300,2732923788,1440,1440,1440,1436,110
20241119,131200,2732765396,1435,1436,1440,1435,415
20241119,131100,2732169840,1441,1441,1441,1433,2114
20241119,131000,2729123687,1441,1426,1441,1426,3352
20241119,130900,2724332212,1429,1426,1429,1426,3372
20241119,130800,2719523680,1426,1427,1427,1425,3500
20241119,130700,2714534559,1428,1429,1429,1428,1656
20241119,130600,2712169781,1429,1431,1431,1429,3223
20241119,130500,2707561748,1431,1432,1432,1431,3410
20241119,130400,2702680277,1432,1435,1435,1432,2406
20241119,130300,2699231941,1435,1435,1435,1435,2272
20241119,130200,2695971621,1436,1435,1436,1435,4072
20241119,130100,2690126257,1436,1436,1436,1436,695
20241119,130000,2689128237,1433,1434,1434,1433,3439
20241119,125900,2684199150,1433,1436,1436,1433,2642
20241119,125800,2680408262,1436,1436,1436,1435,2408
20241119,125700,2676952076,1438,1439,1439,1438,81
20241119,125600,2676835568,1440,1440,1440,1440,295
20241119,125500,2676410768,1441,1436,1441,1435,2520
20241119,125400,2672792357,1435,1439,1439,1435,2822
20241119,125300,2668737582,1437,1435,1439,1435,4620
20241119,125200,2662099947,1437,1439,1439,1437,1731
20241119,125100,2659610573,1439,1441,1441,1438,6055
20241119,125000,2650900250,1441,1439,1441,1439,3220
20241119,124900,2646266658,1444,1444,1444,1444,1
20241119,124800,2646265214,1437,1444,1444,1437,4008
20241119,124700,2640502593,1444,1433,1444,1433,4673
20241119,124600,2633802100,1433,1425,1433,1424,8120
20241119,124500,2622210590,1425,1430,1430,1425,7323
20241119,124400,2611756737,1430,1433,1434,1430,5550
20241119,124300,2603809456,1434,1434,1434,1434,842
20241119,124200,2602602028,1434,1434,1434,1434,1047
20241119,124100,2601100630,1434,1434,1434,1433,4766
20241119,124000,2594270452,1434,1436,1436,1434,1279
20241119,123900,2592435742,1436,1438,1438,1435,5419
20241119,123800,2584653284,1438,1440,1440,1438,2567
20241119,123700,2580960402,1440,1441,1441,1439,2233
20241119,123600,2577744938,1442,1445,1445,1441,6571
20241119,123500,2568266956,1445,1447,1447,1445,1695
20241119,123400,2565814865,1447,1447,1447,1447,419
20241119,123300,2565208572,1446,1446,1446,1446,321
20241119,123200,2564744406,1446,1446,1446,1446,21
20241119,123100,2564714040,1448,1449,1449,1448,222
20241119,123000,2564392583,1449,1444,1449,1444,578
20241119,122900,2563557451,1444,1444,1444,1444,327
20241119,122800,2563085263,1444,1444,1444,1444,52
20241119,122700,2563010175,1445,1445,1445,1445,1073
20241119,122600,2561459690,1445,1450,1450,1445,172
20241119,122500,2561211080,1450,1450,1450,1450,160
20241119,122400,2560979080,1450,1445,1450,1445,995
20241119,122300,2559541230,1445,1449,1450,1443,13595
20241119,122200,2539876862,1449,1448,1449,1448,29
20241119,122100,2539834856,1448,1448,1448,1447,500
20241119,122000,2539110876,1448,1447,1448,1447,790
20241119,121900,2537967745,1448,1449,1449,1448,672
20241119,121800,2536994639,1449,1449,1449,1449,0
20241119,121700,2536994639,1449,1449,1449,1449,533
20241119,121600,2536222322,1449,1446,1449,1445,1623
20241119,121500,2533873709,1445,1445,1445,1444,1300
20241119,121400,2531995947,1445,1445,1445,1445,122
20241119,121300,2531819657,1445,1444,1445,1444,207
20241119,121200,2531520741,1444,1444,1444,1444,100
20241119,121100,2531376341,1443,1444,1444,1443,490
20241119,121000,2530669211,1448,1442,1448,1442,387
20241119,120900,2530111062,1443,1442,1443,1442,109
20241119,120800,2529953784,1442,1442,1442,1442,881
20241119,120700,2528683382,1449,1449,1449,1449,3
20241119,120600,2528679035,1441,1442,1449,1441,2270
20241119,120500,2525406390,1450,1442,1450,1442,536
20241119,120400,2524633454,1441,1441,1441,1440,554
20241119,120300,2523835670,1441,1441,1441,1441,607
20241119,120200,2522960983,1442,1442,1442,1442,124
20241119,120100,2522782175,1443,1445,1445,1443,1776
20241119,120000,2520216321,1445,1445,1445,1445,748
20241119,115900,2519135461,1445,1446,1446,1445,1884
20241119,115800,2516412151,1450,1450,1450,1446,315
20241119,115700,2515955801,1446,1449,1449,1446,4988
20241119,115600,2508737095,1449,1447,1450,1446,626
20241119,115500,2507831193,1446,1445,1446,1445,669
20241119,115400,2506863885,1445,1446,1446,1445,791
20241119,115300,2505720493,1446,1443,1446,1443,982
20241119,115200,2504300783,1441,1441,1441,1441,0
20241119,115100,2504300783,1441,1441,1446,1441,374
20241119,115000,2503760499,1445,1446,1446,1445,489
20241119,114900,2503053889,1437,1438,1438,1437,1574
20241119,114800,2500790488,1438,1439,1439,1436,2650
20241119,114700,2496981352,1446,1444,1446,1444,41
20241119,114600,2496922106,1444,1437,1444,1437,971
20241119,114500,2495525323,1438,1431,1438,1431,4623
20241119,114400,2488899373,1430,1430,1435,1428,6249
20241119,114300,2479968346,1430,1440,1440,1430,7000
20241119,114200,2469933264,1439,1441,1446,1439,10409
20241119,114100,2454941842,1441,1446,1446,1440,13416
20241119,114000,2435603800,1446,1449,1449,1446,2721
20241119,113900,2431667344,1448,1452,1454,1448,14941
20241119,113800,2410012565,1452,1455,1455,1451,11616
20241119,113700,2393138333,1455,1457,1457,1455,358
20241119,113600,2392616927,1457,1455,1457,1454,3184
20241119,113500,2387983793,1458,1458,1458,1458,146
20241119,113400,2387770925,1458,1458,1458,1456,1521
20241119,113300,2385554374,1458,1456,1458,1456,2071
20241119,113200,2382536718,1458,1454,1458,1454,2267
20241119,113100,2379236024,1454,1451,1454,1450,3004
20241119,113000,2374877053,1452,1450,1452,1450,4887
20241119,112900,2367783699,1450,1450,1450,1449,3712
20241119,112800,2362402460,1450,1450,1452,1450,4200
20241119,112700,2356312301,1450,1456,1456,1450,7379
20241119,112600,2345600152,1456,1456,1456,1454,3305
20241119,112500,2340789066,1456,1456,1456,1453,7788
20241119,112400,2329462943,1457,1460,1460,1455,3625
20241119,112300,2324182904,1460,1462,1462,1459,7609
20241119,112200,2313074909,1462,1465,1465,1462,7332
20241119,112100,2302354280,1465,1468,1468,1462,9746
20241119,112000,2288079717,1469,1469,1469,1469,0
20241119,111900,2288079717,1469,1471,1471,1469,520
20241119,111800,2287315656,1470,1471,1471,1470,1339
20241119,111700,2285346855,1471,1475,1475,1471,20
20241119,111600,2285317395,1475,1476,1476,1475,126
20241119,111500,2285131424,1477,1469,1477,1469,10
20241119,111400,2285116702,1469,1470,1470,1469,1006
20241119,111300,2283637888,1478,1479,1480,1467,2857
20241119,111200,2279419902,1480,1485,1485,1480,2151
20241119,111100,2276235032,1485,1480,1485,1480,53
20241119,111000,2276156334,1479,1472,1479,1472,105
20241119,110900,2276001197,1472,1472,1477,1471,918
20241119,110800,2274650040,1471,1471,1472,1471,1616
20241119,110700,2272272903,1466,1470,1470,1466,1882
20241119,110600,2269509854,1466,1466,1470,1465,5602
20241119,110500,2261295002,1466,1464,1466,1464,375
20241119,110400,2260745816,1464,1465,1467,1464,1921
20241119,110300,2257933118,1468,1469,1469,1464,1254
20241119,110200,2256094182,1468,1469,1469,1468,3017
20241119,110100,2251662268,1469,1464,1472,1463,6620
20241119,110000,2241966181,1464,1466,1474,1464,6526
20241119,105900,2232399817,1466,1466,1476,1466,481
20241119,105800,2231694479,1462,1481,1481,1462,6461
20241119,105700,2222155789,1480,1486,1486,1480,13900
20241119,105600,2201543603,1485,1486,1486,1484,841
20241119,105500,2200294889,1493,1489,1493,1485,1526
20241119,105400,2198023486,1495,1497,1497,1495,36
20241119,105300,2197969636,1489,1489,1498,1489,1754
20241119,105200,2195357570,1488,1489,1489,1488,3742
20241119,105100,2189786759,1488,1498,1498,1488,12889
20241119,105000,2170561374,1499,1499,1499,1498,174
20241119,104900,2170300549,1499,1497,1499,1495,3314
20241119,104800,2165342801,1498,1500,1500,1498,20560
20241119,104700,2134523058,1500,1499,1500,1499,504
20241119,104600,2133767059,1505,1499,1505,1499,3113
20241119,104500,2129096482,1499,1502,1502,1499,42603
20241119,104400,2065221652,1501,1502,1502,1501,730
20241119,104300,2064125342,1501,1505,1507,1501,7644
20241119,104200,2052648715,1503,1507,1507,1503,1795
20241119,104100,2049950306,1507,1507,1507,1507,0
20241119,104000,2049950306,1507,1507,1507,1507,68
20241119,103900,2049847830,1507,1507,1507,1507,51
20241119,103800,2049770973,1508,1507,1508,1507,990
20241119,103700,2048278172,1508,1508,1508,1508,0
20241119,103600,2048278172,1508,1501,1508,1501,14
20241119,103500,2048257067,1508,1501,1508,1501,1282
20241119,103400,2046332428,1501,1503,1503,1501,4540
20241119,103300,2039514920,1502,1502,1502,1502,1
20241119,103200,2039513418,1502,1504,1504,1502,2000
20241119,103100,2036508956,1502,1509,1509,1502,1057
20241119,103000,2034918270,1509,1509,1512,1509,4193
20241119,102900,2028590916,1509,1509,1509,1509,2
20241119,102800,2028587898,1512,1512,1512,1512,72
20241119,102700,2028479034,1512,1512,1512,1512,1239
20241119,102600,2026605666,1512,1504,1512,1503,21528
20241119,102500,1994208456,1504,1501,1504,1500,16111
20241119,102400,1969984081,1503,1500,1504,1500,319
20241119,102300,1969504653,1499,1500,1500,1499,3001
20241119,102200,1965004153,1500,1504,1504,1500,4851
20241119,102100,1957723675,1504,1503,1504,1503,35
20241119,102000,1957671057,1503,1499,1503,1499,4536
20241119,101900,1950870541,1501,1499,1501,1499,10216
20241119,101800,1935556157,1499,1503,1503,1499,10916
20241119,101700,1919179252,1501,1501,1501,1501,35
20241119,101600,1919126717,1503,1501,1503,1501,22
20241119,101500,1919093653,1501,1505,1505,1501,686
20241119,101400,1918063387,1505,1505,1505,1501,3201
20241119,101300,1913249864,1505,1505,1505,1505,550
20241119,101200,1912422114,1505,1501,1505,1501,1879
20241119,101100,1909597403,1501,1501,1501,1501,4427
20241119,101000,1902952476,1501,1502,1502,1501,1750
20241119,100900,1900325576,1501,1503,1503,1501,2348
20241119,100800,1896799076,1509,1509,1509,1502,3135
20241119,100700,1892084929,1509,1503,1509,1503,49
20241119,100600,1892011270,1503,1503,1503,1503,123
20241119,100500,1891826401,1503,1503,1503,1503,6093
20241119,100400,1882668622,1503,1503,1504,1503,400
20241119,100300,1882067421,1509,1502,1509,1502,1901
20241119,100200,1879212112,1501,1502,1502,1501,9810
20241119,100100,1864478895,1502,1504,1504,1502,3736
20241119,100000,1858862896,1505,1507,1507,1505,480
20241119,095900,1858139617,1507,1512,1512,1507,2774
20241119,095800,1853958879,1512,1512,1512,1512,3
20241119,095700,1853954343,1507,1512,1512,1507,940
20241119,095600,1852537013,1512,1514,1514,1512,474
20241119,095500,1851819532,1514,1515,1516,1514,1291
20241119,095400,1849864006,1516,1513,1516,1513,2175
20241119,095300,1846570166,1512,1512,1512,1503,2912
20241119,095200,1842173463,1513,1513,1513,1502,3189
20241119,095100,1837350606,1513,1515,1515,1502,3239
20241119,095000,1832475557,1504,1516,1516,1502,3709
20241119,094900,1826874606,1516,1515,1516,1510,1305
20241119,094800,1824896249,1514,1509,1514,1509,2463
20241119,094700,1821172855,1509,1503,1509,1503,260
20241119,094600,1820780636,1509,1509,1509,1509,580
20241119,094500,1819905416,1509,1501,1509,1501,55
20241119,094400,1819822821,1508,1501,1508,1500,4981
20241119,094300,1812333165,1500,1502,1507,1500,4395
20241119,094200,1805726624,1500,1500,1507,1499,3131
20241119,094100,1801026744,1499,1500,1500,1499,10679
20241119,094000,1785013045,1500,1505,1505,1500,8251
20241119,093900,1772619592,1504,1509,1509,1504,393
20241119,093800,1772028107,1510,1507,1510,1505,4361
20241119,093700,1765456369,1507,1508,1510,1505,3901
20241119,093600,1759576546,1507,1503,1507,1503,6156
20241119,093500,1750319779,1503,1500,1503,1499,4460
20241119,093400,1743628088,1500,1502,1502,1499,3475
20241119,093300,1738417483,1501,1498,1503,1498,5479
20241119,093200,1730187555,1503,1500,1503,1497,2880
20241119,093100,1725865320,1500,1503,1503,1496,14109
20241119,093000,1704710082,1502,1505,1505,1502,34774
20241119,092900,1652464621,1505,1509,1509,1501,37168
20241119,092800,1596567684,1509,1515,1517,1509,19192
20241119,092700,1567548698,1512,1516,1521,1512,36579
20241119,092600,1512095734,1520,1523,1523,1514,17005
20241119,092500,1486294211,1523,1522,1528,1517,15167
20241119,092400,1463224077,1521,1524,1533,1521,16445
20241119,092300,1438147675,1524,1534,1543,1524,29839
20241119,092200,1392423320,1534,1552,1553,1527,16490
20241119,092100,1367071076,1552,1538,1552,1532,22133
20241119,092000,1332927010,1532,1547,1547,1523,21468
20241119,091900,1299936786,1547,1551,1555,1541,32067
20241119,091800,1250314081,1551,1571,1572,1548,104472
20241119,091700,1087129815,1571,1539,1580,1533,161895
20241119,091600,835033384,1539,1525,1540,1525,46291
20241119,091500,763928379,1517,1517,1526,1513,7435
20241119,091400,752652243,1517,1515,1530,1515,4602
20241119,091300,745623558,1515,1518,1533,1515,14854
20241119,091200,723034860,1518,1523,1532,1517,23724
20241119,091100,686768311,1518,1499,1520,1497,15701
20241119,091000,663143710,1499,1504,1505,1499,12298
20241119,090900,644663429,1504,1518,1518,1503,16446
20241119,090800,619879786,1518,1509,1535,1496,12361
20241119,090700,601197363,1509,1540,1541,1450,58775
20241119,090600,512864884,1539,1548,1548,1538,49997
20241119,090500,435776769,1548,1523,1559,1521,147590
20241119,090400,207529537,1523,1477,1550,1477,34318
20241119,090300,155299461,1477,1461,1477,1460,15011
20241119,090200,133325086,1461,1467,1473,1460,43943
20241119,090100,68939910,1464,1488,1488,1464,11767
20241119,090000,51619693,1490,1493,1499,1490,34233