stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241121,185800,13165240650,1573,1573,1573,1573,77359
20241121,185700,13165240650,1573,1573,1573,1573,0
20241121,185600,13165240650,1573,1573,1573,1573,0
20241121,185500,13165240650,1573,1573,1573,1573,0
20241121,185400,13165240650,1573,1573,1573,1573,0
20241121,185300,13165240650,1573,1573,1573,1573,0
20241121,185200,13165240650,1573,1573,1573,1573,0
20241121,185100,13165240650,1573,1573,1573,1573,0
20241121,185000,13165240650,1573,1573,1573,1573,0
20241121,184900,13165240650,1573,1573,1573,1573,0
20241121,184800,13165240650,1573,1573,1573,1573,0
20241121,184700,13165240650,1573,1573,1573,1573,0
20241121,184600,13165240650,1573,1573,1573,1573,0
20241121,184500,13165240650,1573,1573,1573,1573,0
20241121,184400,13165240650,1573,1573,1573,1573,0
20241121,184300,13165240650,1573,1573,1573,1573,0
20241121,184200,13165240650,1573,1573,1573,1573,0
20241121,184100,13165240650,1573,1573,1573,1573,0
20241121,184000,13165240650,1573,1573,1573,1573,0
20241121,183900,13165240650,1573,1573,1573,1573,0
20241121,183800,13165240650,1573,1573,1573,1573,0
20241121,183700,13165240650,1573,1573,1573,1573,0
20241121,183600,13165240650,1573,1573,1573,1573,0
20241121,183500,13165240650,1573,1573,1573,1573,0
20241121,183400,13165240650,1573,1573,1573,1573,0
20241121,183300,13165240650,1573,1573,1573,1573,0
20241121,183200,13165240650,1573,1573,1573,1573,0
20241121,183100,13165240650,1573,1573,1573,1573,0
20241121,183000,13165240650,1573,1573,1573,1573,0
20241121,182900,13165240650,1573,1573,1573,1573,0
20241121,182800,13165240650,1573,1573,1573,1573,77359
20241121,182700,13165240650,1573,1573,1573,1573,0
20241121,182600,13165240650,1573,1573,1573,1573,0
20241121,182500,13165240650,1573,1573,1573,1573,0
20241121,182400,13165240650,1573,1573,1573,1573,0
20241121,182300,13165240650,1573,1573,1573,1573,0
20241121,182200,13165240650,1573,1573,1573,1573,0
20241121,182100,13165240650,1573,1573,1573,1573,0
20241121,182000,13165240650,1573,1573,1573,1573,0
20241121,181900,13165240650,1573,1573,1573,1573,0
20241121,181800,13165240650,1573,1573,1573,1573,0
20241121,181700,13165240650,1573,1573,1573,1573,0
20241121,181600,13165240650,1573,1573,1573,1573,0
20241121,181500,13165240650,1573,1573,1573,1573,0
20241121,181400,13165240650,1573,1573,1573,1573,0
20241121,181300,13165240650,1573,1573,1573,1573,0
20241121,181200,13165240650,1573,1573,1573,1573,0
20241121,181100,13165240650,1573,1573,1573,1573,0
20241121,181000,13165240650,1573,1573,1573,1573,0
20241121,180900,13165240650,1573,1573,1573,1573,0
20241121,180800,13165240650,1573,1573,1573,1573,0
20241121,180700,13165240650,1573,1573,1573,1573,0
20241121,180600,13165240650,1573,1573,1573,1573,0
20241121,180500,13165240650,1573,1573,1573,1573,0
20241121,180400,13165240650,1573,1573,1573,1573,0
20241121,180300,13165240650,1573,1573,1573,1573,0
20241121,180200,13165240650,1573,1573,1573,1573,0
20241121,180100,13165240650,1573,1573,1573,1573,0
20241121,180000,13165240650,1573,1573,1573,1573,0
20241121,175900,13165240650,1573,1573,1573,1573,0
20241121,175800,13165240650,1573,1573,1573,1573,77359
20241121,175700,13165240650,1573,1573,1573,1573,0
20241121,175600,13165240650,1573,1573,1573,1573,0
20241121,175500,13165240650,1573,1573,1573,1573,0
20241121,175400,13165240650,1573,1573,1573,1573,0
20241121,175300,13165240650,1573,1573,1573,1573,0
20241121,175200,13165240650,1573,1573,1573,1573,0
20241121,175100,13165240650,1573,1573,1573,1573,0
20241121,175000,13165240650,1573,1573,1573,1573,0
20241121,174900,13165240650,1573,1573,1573,1573,0
20241121,174800,13165240650,1573,1573,1573,1573,0
20241121,174700,13165240650,1573,1573,1573,1573,0
20241121,174600,13165240650,1573,1573,1573,1573,0
20241121,174500,13165240650,1573,1573,1573,1573,0
20241121,174400,13165240650,1573,1573,1573,1573,0
20241121,174300,13165240650,1573,1573,1573,1573,0
20241121,174200,13165240650,1573,1573,1573,1573,0
20241121,174100,13165240650,1573,1573,1573,1573,0
20241121,174000,13165240650,1573,1573,1573,1573,0
20241121,173900,13165240650,1573,1573,1573,1573,0
20241121,173800,13165240650,1573,1573,1573,1573,0
20241121,173700,13165240650,1573,1573,1573,1573,0
20241121,173600,13165240650,1573,1573,1573,1573,0
20241121,173500,13165240650,1573,1573,1573,1573,0
20241121,173400,13165240650,1573,1573,1573,1573,0
20241121,173300,13165240650,1573,1573,1573,1573,0
20241121,173200,13165240650,1573,1573,1573,1573,0
20241121,173100,13165240650,1573,1573,1573,1573,0
20241121,173000,13165240650,1573,1573,1573,1573,0
20241121,172900,13165240650,1573,1573,1573,1573,0
20241121,172800,13165240650,1573,1573,1573,1573,77359
20241121,172700,13165240650,1573,1573,1573,1573,0
20241121,172600,13165240650,1573,1573,1573,1573,0
20241121,172500,13165240650,1573,1573,1573,1573,0
20241121,172400,13165240650,1573,1573,1573,1573,0
20241121,172300,13165240650,1573,1573,1573,1573,0
20241121,172200,13165240650,1573,1573,1573,1573,0
20241121,172100,13165240650,1573,1573,1573,1573,0
20241121,172000,13165240650,1573,1573,1573,1573,0
20241121,171900,13165240650,1573,1573,1573,1573,0
20241121,171800,13165240650,1573,1573,1573,1573,0
20241121,171700,13165240650,1573,1573,1573,1573,0
20241121,171600,13165240650,1573,1573,1573,1573,0
20241121,171500,13165240650,1573,1573,1573,1573,0
20241121,171400,13165240650,1573,1573,1573,1573,0
20241121,171300,13165240650,1573,1573,1573,1573,0
20241121,171200,13165240650,1573,1573,1573,1573,0
20241121,171100,13165240650,1573,1573,1573,1573,0
20241121,171000,13165240650,1573,1573,1573,1573,0
20241121,170900,13165240650,1573,1573,1573,1573,0
20241121,170800,13165240650,1573,1573,1573,1573,0
20241121,170700,13165240650,1573,1573,1573,1573,0
20241121,170600,13165240650,1573,1573,1573,1573,0
20241121,170500,13165240650,1573,1573,1573,1573,0
20241121,170400,13165240650,1573,1573,1573,1573,0
20241121,170300,13165240650,1573,1573,1573,1573,0
20241121,170200,13165240650,1573,1573,1573,1573,0
20241121,170100,13165240650,1573,1573,1573,1573,0
20241121,170000,13165240650,1573,1573,1573,1573,0
20241121,165900,13165240650,1573,1573,1573,1573,0
20241121,165800,13165240650,1573,1573,1573,1573,77359
20241121,165700,13165240650,1573,1573,1573,1573,0
20241121,165600,13165240650,1573,1573,1573,1573,0
20241121,165500,13165240650,1573,1573,1573,1573,0
20241121,165400,13165240650,1573,1573,1573,1573,0
20241121,165300,13165240650,1573,1573,1573,1573,0
20241121,165200,13165240650,1573,1573,1573,1573,0
20241121,165100,13165240650,1573,1573,1573,1573,0
20241121,165000,13165240650,1573,1573,1573,1573,0
20241121,164900,13165240650,1573,1573,1573,1573,0
20241121,164800,13165240650,1573,1573,1573,1573,0
20241121,164700,13165240650,1573,1573,1573,1573,0
20241121,164600,13165240650,1573,1573,1573,1573,0
20241121,164500,13165240650,1573,1573,1573,1573,0
20241121,164400,13165240650,1573,1573,1573,1573,0
20241121,164300,13165240650,1573,1573,1573,1573,0
20241121,164200,13165240650,1573,1573,1573,1573,0
20241121,164100,13165240650,1573,1573,1573,1573,0
20241121,164000,13165240650,1573,1573,1573,1573,0
20241121,163900,13165240650,1573,1573,1573,1573,0
20241121,163800,13165240650,1573,1573,1573,1573,0
20241121,163700,13165240650,1573,1573,1573,1573,0
20241121,163600,13165240650,1573,1573,1573,1573,0
20241121,163500,13165240650,1573,1573,1573,1573,0
20241121,163400,13165240650,1573,1573,1573,1573,0
20241121,163300,13165240650,1573,1573,1573,1573,0
20241121,163200,13165240650,1573,1573,1573,1573,0
20241121,163100,13165240650,1573,1573,1573,1573,0
20241121,163000,13165240650,1573,1573,1573,1573,0
20241121,162900,13165240650,1573,1573,1573,1573,0
20241121,162800,13165240650,1573,1573,1573,1573,77359
20241121,162700,13165240650,1573,1573,1573,1573,0
20241121,162600,13165240650,1573,1573,1573,1573,0
20241121,162500,13165240650,1573,1573,1573,1573,0
20241121,162400,13165240650,1573,1573,1573,1573,0
20241121,162300,13165240650,1573,1573,1573,1573,0
20241121,162200,13165240650,1573,1573,1573,1573,0
20241121,162100,13165240650,1573,1573,1573,1573,0
20241121,162000,13165240650,1573,1573,1573,1573,0
20241121,161900,13165240650,1573,1573,1573,1573,0
20241121,161800,13165240650,1573,1573,1573,1573,0
20241121,161700,13165240650,1573,1573,1573,1573,0
20241121,161600,13165240650,1573,1573,1573,1573,0
20241121,161500,13165240650,1573,1573,1573,1573,0
20241121,161400,13165240650,1573,1573,1573,1573,0
20241121,161300,13165240650,1573,1573,1573,1573,0
20241121,161200,13165240650,1573,1573,1573,1573,0
20241121,161100,13165240650,1573,1573,1573,1573,0
20241121,161000,13165240650,1573,1573,1573,1573,0
20241121,160900,13165240650,1573,1573,1573,1573,0
20241121,160800,13165240650,1573,1573,1573,1573,0
20241121,160700,13165240650,1573,1573,1573,1573,0
20241121,160600,13165240650,1573,1573,1573,1573,0
20241121,160500,13165240650,1573,1573,1573,1573,0
20241121,160400,13165240650,1573,1573,1573,1573,0
20241121,160300,13165240650,1573,1573,1573,1573,0
20241121,160200,13165240650,1573,1573,1573,1573,0
20241121,160100,13165240650,1573,1573,1573,1573,0
20241121,160000,13165240650,1573,1573,1573,1573,0
20241121,155900,13165240650,1573,1573,1573,1573,0
20241121,155800,13165240650,1573,1573,1573,1573,77359
20241121,155700,13165240650,1573,1573,1573,1573,0
20241121,155600,13165240650,1573,1573,1573,1573,0
20241121,155500,13165240650,1573,1573,1573,1573,0
20241121,155400,13165240650,1573,1573,1573,1573,0
20241121,155300,13165240650,1573,1573,1573,1573,0
20241121,155200,13165240650,1573,1573,1573,1573,0
20241121,155100,13165240650,1573,1573,1573,1573,0
20241121,155000,13165240650,1573,1573,1573,1573,0
20241121,154900,13165240650,1573,1573,1573,1573,0
20241121,154800,13165240650,1573,1573,1573,1573,0
20241121,154700,13165240650,1573,1573,1573,1573,0
20241121,154600,13165240650,1573,1573,1573,1573,0
20241121,154500,13165240650,1573,1573,1573,1573,0
20241121,154400,13165240650,1573,1573,1573,1573,0
20241121,154300,13165240650,1573,1573,1573,1573,0
20241121,154200,13165240650,1573,1573,1573,1573,0
20241121,154100,13165240650,1573,1573,1573,1573,0
20241121,154000,13165240650,1573,1573,1573,1573,0
20241121,153900,13165240650,1573,1573,1573,1573,0
20241121,153800,13165240650,1573,1573,1573,1573,0
20241121,153700,13165240650,1573,1573,1573,1573,0
20241121,153600,13165240650,1573,1573,1573,1573,0
20241121,153500,13165240650,1573,1573,1573,1573,0
20241121,153400,13165240650,1573,1573,1573,1573,0
20241121,153300,13165240650,1573,1573,1573,1573,0
20241121,153200,13165240650,1573,1573,1573,1573,0
20241121,153100,13165240650,1573,1573,1573,1573,0
20241121,153000,13165240650,1573,1573,1573,1573,77359
20241121,152900,13043554943,1573,1573,1573,1573,0
20241121,152800,13043554943,1573,1573,1573,1573,0
20241121,152700,13043554943,1573,1573,1573,1573,0
20241121,152600,13043554943,1573,1573,1573,1573,0
20241121,152500,13043554943,1573,1573,1573,1573,0
20241121,152400,13043554943,1573,1573,1573,1573,0
20241121,152300,13043554943,1573,1573,1573,1573,0
20241121,152200,13043554943,1573,1573,1573,1573,0
20241121,152100,13043554943,1573,1573,1573,1573,0
20241121,152000,13043554943,1573,1573,1573,1573,0
20241121,151900,13043554943,1573,1605,1605,1570,87440
20241121,151800,12904242885,1602,1606,1614,1597,38714
20241121,151700,12842078409,1606,1612,1618,1597,79684
20241121,151600,12714183601,1612,1635,1635,1610,60686
20241121,151500,12615917064,1635,1643,1650,1635,76064
20241121,151400,12491099110,1635,1655,1660,1632,121984
20241121,151300,12290425944,1651,1615,1660,1615,152861
20241121,151200,12039333826,1616,1615,1617,1611,31366
20241121,151100,11988665085,1616,1610,1617,1606,34237
20241121,151000,11933469811,1609,1612,1613,1606,42422
20241121,150900,11865128558,1611,1609,1615,1605,52300
20241121,150800,11780886079,1609,1600,1612,1596,16114
20241121,150700,11755026329,1602,1598,1603,1593,30515
20241121,150600,11706331771,1597,1602,1605,1597,17746
20241121,150500,11677935599,1602,1610,1612,1598,27794
20241121,150400,11633339361,1610,1610,1614,1603,20113
20241121,150300,11600967358,1613,1600,1614,1600,25689
20241121,150200,11559648652,1610,1609,1610,1600,25036
20241121,150100,11519441113,1609,1595,1610,1593,17997
20241121,150000,11490642678,1597,1600,1600,1591,20815
20241121,145900,11457427038,1600,1604,1605,1590,44222
20241121,145800,11386858107,1607,1612,1614,1602,39366
20241121,145700,11323666461,1612,1611,1620,1610,32637
20241121,145600,11270979377,1611,1632,1639,1611,88099
20241121,145500,11127440779,1634,1620,1647,1614,122130
20241121,145400,10927850907,1614,1586,1620,1577,88098
20241121,145300,10786532586,1575,1589,1589,1575,10260
20241121,145200,10770268203,1589,1575,1589,1575,13095
20241121,145100,10749585249,1575,1575,1580,1571,19363
20241121,145000,10719121481,1584,1578,1588,1573,8179
20241121,144900,10706229989,1578,1578,1583,1574,3524
20241121,144800,10700669285,1578,1578,1583,1572,11068
20241121,144700,10683221891,1578,1579,1580,1567,21326
20241121,144600,10649729198,1583,1588,1588,1580,19249
20241121,144500,10619256171,1588,1598,1600,1586,33485
20241121,144400,10566028543,1598,1596,1614,1593,40228
20241121,144300,10501587548,1594,1594,1598,1591,20370
20241121,144200,10469142536,1593,1596,1598,1590,9512
20241121,144100,10453987255,1594,1590,1600,1587,24734
20241121,144000,10414580857,1590,1592,1601,1590,21354
20241121,143900,10380577150,1595,1602,1606,1591,18538
20241121,143800,10350975881,1602,1617,1629,1590,58249
20241121,143700,10256879258,1615,1599,1617,1597,32445
20241121,143600,10204680305,1597,1598,1606,1592,17496
20241121,143500,10176692680,1598,1606,1607,1595,24933
20241121,143400,10136781253,1609,1607,1617,1591,55348
20241121,143300,10047887981,1611,1615,1625,1600,43537
20241121,143200,9977659336,1615,1592,1622,1588,47383
20241121,143100,9901541365,1588,1590,1595,1585,25809
20241121,143000,9860472969,1590,1588,1592,1585,34045
20241121,142900,9806393611,1588,1575,1588,1575,20557
20241121,142800,9773901316,1576,1569,1576,1567,11396
20241121,142700,9755980497,1567,1565,1569,1563,6143
20241121,142600,9746366969,1563,1569,1570,1563,8446
20241121,142500,9733134030,1570,1566,1572,1566,6341
20241121,142400,9723185627,1566,1567,1572,1566,15690
20241121,142300,9698589574,1568,1561,1580,1561,27616
20241121,142200,9655124498,1560,1549,1560,1549,5405
20241121,142100,9646725177,1549,1547,1549,1547,8596
20241121,142000,9633418967,1547,1550,1556,1545,17415
20241121,141900,9606421473,1551,1545,1553,1541,9984
20241121,141800,9590956865,1545,1539,1545,1538,11287
20241121,141700,9573549729,1539,1541,1545,1537,30817
20241121,141600,9526118545,1540,1546,1550,1539,13442
20241121,141500,9505402350,1554,1562,1562,1540,18821
20241121,141400,9476274070,1555,1540,1562,1537,38563
20241121,141300,9416571738,1540,1562,1562,1535,44640
20241121,141200,9347475150,1562,1564,1569,1562,5899
20241121,141100,9338242221,1564,1579,1580,1564,18693
20241121,141000,9308836089,1580,1570,1586,1570,20311
20241121,140900,9276825021,1563,1562,1568,1560,32583
20241121,140800,9225947575,1562,1568,1577,1561,26988
20241121,140700,9183669248,1568,1561,1568,1561,14537
20241121,140600,9160942162,1564,1570,1570,1561,39310
20241121,140500,9099369265,1570,1574,1577,1567,33545
20241121,140400,9046679441,1575,1583,1584,1575,23191
20241121,140300,9010044845,1583,1592,1594,1578,48203
20241121,140200,8933605088,1592,1581,1593,1581,39961
20241121,140100,8870259956,1581,1582,1583,1577,30433
20241121,140000,8822173588,1583,1592,1593,1582,39986
20241121,135900,8758730592,1593,1577,1595,1577,41849
20241121,135800,8692244865,1577,1572,1584,1570,35548
20241121,135700,8636184139,1577,1577,1590,1569,103228
20241121,135600,8473373177,1577,1594,1600,1577,94339
20241121,135500,8323895524,1600,1626,1626,1592,63540
20241121,135400,8221691883,1626,1631,1634,1624,49823
20241121,135300,8140527010,1630,1628,1644,1627,109198
20241121,135200,7962120159,1628,1608,1630,1602,85450
20241121,135100,7824161094,1607,1626,1630,1607,134642
20241121,135000,7606297133,1626,1672,1680,1604,163456
20241121,134900,7337289742,1672,1689,1698,1670,239901
20241121,134800,6933700389,1690,1634,1690,1631,336155
20241121,134700,6375890065,1634,1613,1634,1609,197015
20241121,134600,6056554939,1613,1593,1619,1590,85587
20241121,134500,5918646403,1593,1605,1607,1587,73606
20241121,134400,5801282038,1605,1597,1613,1590,171133
20241121,134300,5526650074,1590,1590,1598,1583,72389
20241121,134200,5411590804,1590,1588,1604,1581,154850
20241121,134100,5165303804,1592,1578,1607,1575,345414
20241121,134000,4616239023,1583,1583,1583,1583,0
20241121,133900,4616239023,1583,1570,1583,1569,34953
20241121,133800,4561052409,1570,1535,1570,1533,110144
20241121,133700,4389845508,1533,1530,1534,1521,31025
20241121,133600,4342403765,1530,1529,1535,1520,25465
20241121,133500,4303522331,1529,1521,1529,1517,26465
20241121,133400,4263219861,1521,1512,1522,1512,16131
20241121,133300,4238752861,1511,1504,1512,1504,11246
20241121,133200,4221804151,1504,1500,1505,1500,25493
20241121,133100,4183556080,1500,1494,1500,1492,7299
20241121,133000,4172628614,1490,1493,1493,1487,10504
20241121,132900,4156993975,1489,1492,1498,1487,14809
20241121,132800,4134910709,1492,1497,1498,1492,7895
20241121,132700,4123122362,1495,1502,1502,1490,31479
20241121,132600,4076148939,1492,1510,1512,1491,47995
20241121,132500,4004129119,1509,1525,1526,1507,23961
20241121,132400,3967876607,1526,1519,1526,1518,50011
20241121,132300,3891895329,1519,1520,1529,1519,16601
20241121,132200,3866655552,1520,1535,1539,1520,20192
20241121,132100,3835746912,1535,1540,1540,1534,21277
20241121,132000,3803053637,1540,1542,1547,1531,33594
20241121,131900,3751340354,1538,1533,1542,1528,27425
20241121,131800,3709215356,1533,1530,1535,1529,19954
20241121,131700,3678661924,1530,1540,1540,1520,29121
20241121,131600,3633927019,1542,1551,1551,1539,34850
20241121,131500,3580136268,1551,1560,1568,1538,71317
20241121,131400,3469546364,1560,1578,1581,1550,108205
20241121,131300,3299523031,1579,1535,1580,1532,193803
20241121,131200,2996875792,1538,1515,1540,1506,93150
20241121,131100,2855009069,1515,1515,1516,1506,33248
20241121,131000,2804764759,1515,1514,1516,1506,27876
20241121,130900,2762571847,1516,1505,1517,1505,31909
20241121,130800,2714271176,1505,1503,1515,1497,20692
20241121,130700,2683007592,1503,1518,1520,1490,75304
20241121,130600,2568917974,1518,1507,1518,1505,134073
20241121,130500,2366071738,1510,1481,1513,1480,71394
20241121,130400,2259154506,1481,1478,1485,1471,10660
20241121,130300,2243393874,1477,1468,1486,1468,11051
20241121,130200,2227048206,1477,1481,1484,1467,10205
20241121,130100,2211956547,1480,1454,1484,1453,11034
20241121,130000,2195734446,1464,1447,1464,1447,5976
20241121,125900,2187037023,1447,1449,1449,1441,5744
20241121,125800,2178734953,1450,1450,1455,1450,1346
20241121,125700,2176783203,1455,1449,1455,1448,707
20241121,125600,2175758723,1449,1449,1449,1449,1
20241121,125500,2175757274,1458,1454,1459,1446,1100
20241121,125400,2174159894,1454,1459,1459,1454,159
20241121,125300,2173928558,1459,1458,1459,1454,1930
20241121,125200,2171115022,1458,1446,1458,1446,4104
20241121,125100,2165145567,1454,1451,1457,1446,5062
20241121,125000,2157809460,1458,1458,1458,1453,518
20241121,124900,2157054316,1451,1457,1462,1449,1512
20241121,124800,2154844863,1457,1447,1457,1447,861
20241121,124700,2153593004,1457,1460,1460,1457,276
20241121,124600,2153190344,1460,1449,1460,1449,5134
20241121,124500,2145733327,1449,1444,1449,1438,7636
20241121,124400,2134711798,1445,1445,1445,1445,0
20241121,124300,2134711798,1445,1445,1445,1445,92
20241121,124200,2134578858,1438,1439,1444,1438,1045
20241121,124100,2133072346,1438,1438,1438,1437,304
20241121,124000,2132635429,1438,1443,1443,1437,1271
20241121,123900,2130807774,1443,1443,1443,1443,0
20241121,123800,2130807774,1443,1443,1443,1443,374
20241121,123700,2130268092,1443,1444,1444,1443,16
20241121,123600,2130245003,1437,1438,1438,1437,193
20241121,123500,2129967635,1437,1438,1438,1437,669
20241121,123400,2129005825,1447,1443,1447,1437,151
20241121,123300,2128787763,1443,1447,1447,1443,237
20241121,123200,2128445300,1447,1437,1447,1437,131
20241121,123100,2128257043,1436,1436,1436,1436,2537
20241121,123000,2124613911,1436,1436,1436,1436,90
20241121,122900,2124484671,1440,1445,1445,1435,29443
20241121,122800,2082068047,1446,1445,1447,1445,39
20241121,122700,2082011679,1447,1452,1452,1447,59
20241121,122600,2081926256,1447,1447,1447,1447,0
20241121,122500,2081926256,1447,1444,1447,1444,396
20241121,122400,2081353367,1446,1444,1446,1444,721
20241121,122300,2080311821,1444,1442,1444,1442,612
20241121,122200,2079429237,1442,1444,1444,1442,5675
20241121,122100,2071243264,1443,1443,1443,1443,45
20241121,122000,2071178329,1443,1443,1443,1443,613
20241121,121900,2070293770,1443,1443,1446,1443,3
20241121,121800,2070289438,1443,1443,1443,1443,693
20241121,121700,2069289439,1443,1443,1443,1443,1009
20241121,121600,2067833452,1443,1443,1443,1443,800
20241121,121500,2066679052,1443,1446,1446,1443,1988
20241121,121400,2063806696,1446,1449,1449,1446,1138
20241121,121300,2062161069,1449,1453,1453,1449,732
20241121,121200,2061100397,1449,1451,1451,1449,1331
20241121,121100,2059171621,1453,1453,1453,1453,0
20241121,121000,2059171621,1453,1454,1454,1450,347
20241121,120900,2058667092,1455,1455,1455,1455,1
20241121,120800,2058665637,1450,1450,1450,1450,1000
20241121,120700,2057215637,1450,1450,1450,1450,2
20241121,120600,2057212737,1450,1450,1450,1450,1
20241121,120500,2057211287,1450,1451,1451,1450,6788
20241121,120400,2047367158,1451,1451,1451,1451,1
20241121,120300,2047365707,1450,1450,1450,1450,1509
20241121,120200,2045177657,1451,1451,1451,1451,310
20241121,120100,2044727847,1450,1450,1450,1450,361
20241121,120000,2044204397,1450,1452,1452,1450,1577
20241121,115900,2041916543,1453,1456,1460,1453,2210
20241121,115800,2038700874,1456,1460,1460,1456,1032
20241121,115700,2037197676,1460,1464,1464,1460,628
20241121,115600,2036278792,1464,1464,1465,1464,3415
20241121,115500,2031278768,1462,1461,1462,1460,1265
20241121,115400,2029431465,1460,1460,1464,1460,196
20241121,115300,2029145301,1465,1460,1465,1460,2441
20241121,115200,2025578041,1465,1465,1465,1460,1467
20241121,115100,2023435716,1465,1465,1465,1465,767
20241121,115000,2022312061,1465,1465,1466,1465,3365
20241121,114900,2017382335,1465,1465,1466,1465,1216
20241121,114800,2015600894,1457,1465,1465,1457,14528
20241121,114700,1994322455,1465,1466,1466,1465,606
20241121,114600,1993434186,1465,1467,1467,1465,2333
20241121,114500,1990015495,1467,1466,1467,1465,1518
20241121,114400,1987790711,1465,1456,1465,1456,7791
20241121,114300,1976380046,1456,1456,1465,1456,3489
20241121,114200,1971297362,1456,1468,1468,1456,14692
20241121,114100,1949778071,1469,1460,1469,1460,13235
20241121,114000,1930372144,1465,1457,1468,1457,6008
20241121,113900,1921594652,1467,1454,1468,1454,7731
20241121,113800,1910329579,1456,1456,1456,1453,3108
20241121,113700,1905810782,1453,1457,1457,1453,548
20241121,113600,1905013347,1453,1458,1458,1453,3762
20241121,113500,1899533579,1457,1457,1458,1448,3593
20241121,113400,1894298704,1448,1450,1457,1443,3039
20241121,113300,1889875643,1443,1443,1450,1443,8182
20241121,113200,1878032838,1443,1443,1443,1443,2400
20241121,113100,1874569638,1443,1443,1443,1443,0
20241121,113000,1874569638,1443,1443,1443,1443,105
20241121,112900,1874418123,1443,1443,1443,1443,6
20241121,112800,1874409465,1443,1442,1443,1442,2097
20241121,112700,1871383694,1447,1446,1447,1446,1927
20241121,112600,1868595504,1446,1441,1446,1441,1837
20241121,112500,1865947436,1441,1441,1441,1441,0
20241121,112400,1865947436,1441,1441,1441,1441,323
20241121,112300,1865481993,1441,1446,1446,1441,12
20241121,112200,1865464646,1446,1446,1446,1446,0
20241121,112100,1865464646,1446,1445,1446,1445,1790
20241121,112000,1862876443,1441,1441,1441,1441,100
20241121,111900,1862732343,1441,1441,1441,1441,303
20241121,111800,1862295720,1441,1441,1441,1441,3504
20241121,111700,1857246456,1446,1446,1446,1441,719
20241121,111600,1856208282,1446,1446,1446,1446,41
20241121,111500,1856148996,1440,1447,1447,1440,1824
20241121,111400,1853522429,1446,1440,1446,1440,2280
20241121,111300,1850239207,1440,1441,1441,1440,814
20241121,111200,1849066789,1441,1440,1441,1440,1001
20241121,111100,1847625348,1440,1441,1441,1440,2942
20241121,111000,1843388576,1441,1444,1444,1440,6796
20241121,110900,1833587820,1448,1448,1448,1448,479
20241121,110800,1832894228,1448,1448,1448,1444,811
20241121,110700,1831720700,1448,1448,1448,1448,0
20241121,110600,1831720700,1448,1444,1448,1444,1422
20241121,110500,1829664854,1447,1447,1447,1447,69
20241121,110400,1829565011,1447,1447,1447,1447,354
20241121,110300,1829052773,1448,1448,1448,1448,2
20241121,110200,1829049877,1448,1446,1448,1444,3342
20241121,110100,1824214685,1445,1444,1446,1444,261
20241121,110000,1823837382,1444,1444,1444,1444,620
20241121,105900,1822942102,1443,1443,1443,1443,1836
20241121,105800,1820292754,1444,1444,1444,1444,3958
20241121,105700,1814577402,1444,1444,1444,1444,2175
20241121,105600,1811436702,1444,1444,1444,1444,1584
20241121,105500,1809149406,1444,1444,1444,1444,3366
20241121,105400,1804288902,1444,1438,1444,1438,7598
20241121,105300,1793340482,1438,1438,1438,1438,267
20241121,105200,1792956536,1438,1438,1438,1438,1964
20241121,105100,1790132304,1437,1440,1441,1437,4154
20241121,105000,1784158610,1441,1443,1443,1441,1917
20241121,104900,1781396109,1443,1442,1443,1441,622
20241121,104800,1780499795,1441,1443,1443,1441,65
20241121,104700,1780406124,1441,1442,1445,1441,10
20241121,104600,1780391700,1441,1442,1442,1441,1233
20241121,104500,1778614945,1442,1445,1445,1442,4012
20241121,104400,1772826129,1445,1447,1447,1445,1505
20241121,104300,1770649885,1447,1448,1449,1447,1675
20241121,104200,1768224485,1447,1447,1448,1447,629
20241121,104100,1767313857,1444,1447,1447,1444,720
20241121,104000,1766274147,1447,1447,1447,1447,0
20241121,103900,1766274147,1447,1447,1447,1447,8
20241121,103800,1766262571,1442,1442,1442,1442,131
20241121,103700,1766073669,1443,1442,1443,1442,2949
20241121,103600,1761820430,1441,1442,1442,1441,181
20241121,103500,1761559515,1441,1442,1442,1440,1335
20241121,103400,1759636317,1442,1442,1442,1442,225
20241121,103300,1759311867,1442,1444,1444,1440,441
20241121,103200,1758676771,1440,1445,1445,1440,982
20241121,103100,1757261256,1445,1446,1446,1445,1104
20241121,103000,1755665072,1445,1445,1445,1445,1000
20241121,102900,1754220072,1445,1446,1446,1445,418
20241121,102800,1753615965,1445,1445,1445,1445,213
20241121,102700,1753308180,1445,1445,1445,1445,5818
20241121,102600,1744901170,1445,1445,1446,1445,4991
20241121,102500,1737689165,1445,1444,1445,1444,528
20241121,102400,1736926265,1444,1446,1446,1444,4408
20241121,102300,1730559072,1446,1446,1446,1446,121
20241121,102200,1730384106,1446,1445,1446,1444,1620
20241121,102100,1728044142,1448,1448,1448,1445,947
20241121,102000,1726675712,1448,1445,1448,1444,743
20241121,101900,1725600109,1445,1445,1445,1444,3442
20241121,101800,1720626459,1445,1439,1445,1439,1272
20241121,101700,1718789331,1445,1439,1445,1439,1235
20241121,101600,1717011381,1439,1441,1441,1439,1319
20241121,101500,1715111233,1441,1444,1444,1441,5001
20241121,101400,1707895160,1444,1445,1445,1444,366
20241121,101300,1707366306,1445,1445,1446,1445,459
20241121,101200,1706702966,1445,1448,1448,1445,2268
20241121,101100,1703422365,1448,1451,1451,1448,2719
20241121,101000,1699480623,1451,1456,1456,1451,1977
20241121,100900,1696608203,1452,1456,1456,1452,661
20241121,100800,1695648187,1452,1456,1456,1451,704
20241121,100700,1694624530,1451,1453,1456,1451,2670
20241121,100600,1690745479,1453,1453,1453,1453,283
20241121,100500,1690334280,1457,1452,1457,1452,259
20241121,100400,1689956987,1450,1457,1457,1450,87
20241121,100300,1689830690,1457,1457,1459,1457,11864
20241121,100200,1672544830,1457,1448,1457,1448,330
20241121,100100,1672064920,1447,1461,1462,1446,9454
20241121,100000,1658318645,1462,1456,1462,1456,4183
20241121,095900,1652218728,1456,1451,1456,1451,5137
20241121,095800,1644747540,1450,1449,1450,1449,3472
20241121,095700,1639714890,1448,1448,1449,1448,676
20241121,095600,1638735563,1448,1441,1448,1441,4658
20241121,095500,1632010667,1441,1437,1442,1437,5407
20241121,095400,1624232375,1441,1438,1441,1437,2213
20241121,095300,1621050285,1438,1438,1438,1437,2320
20241121,095200,1617714155,1438,1441,1441,1438,6275
20241121,095100,1608686465,1442,1442,1444,1441,2979
20241121,095000,1604391033,1442,1443,1443,1442,5500
20241121,094900,1596457130,1443,1445,1445,1442,1248
20241121,094800,1594656547,1445,1448,1448,1445,8183
20241121,094700,1582831832,1448,1453,1453,1448,1592
20241121,094600,1580525080,1453,1452,1454,1448,2764
20241121,094500,1576515424,1452,1450,1452,1448,960
20241121,094400,1575124664,1450,1454,1454,1450,2351
20241121,094300,1571706338,1454,1447,1454,1445,1885
20241121,094200,1568978642,1447,1446,1449,1446,3021
20241121,094100,1564604535,1445,1453,1454,1445,845
20241121,094000,1563377240,1454,1450,1454,1444,4389
20241121,093900,1557025421,1443,1443,1450,1440,10135
20241121,093800,1542389422,1442,1442,1448,1440,3551
20241121,093700,1537271382,1440,1441,1442,1440,8204
20241121,093600,1525454555,1441,1454,1454,1441,9041
20241121,093500,1512384090,1448,1451,1452,1448,9059
20241121,093400,1499243314,1452,1454,1456,1452,11743
20241121,093300,1482170900,1454,1452,1458,1451,2983
20241121,093200,1477835097,1458,1457,1459,1450,4217
20241121,093100,1471709416,1457,1452,1460,1446,6092
20241121,093000,1462880991,1453,1450,1460,1450,876
20241121,092900,1461602886,1454,1467,1467,1450,7092
20241121,092800,1451277732,1467,1468,1469,1462,6949
20241121,092700,1441100193,1468,1455,1468,1455,15110
20241121,092600,1419074827,1458,1440,1458,1440,7183
20241121,092500,1408669733,1440,1434,1440,1433,9289
20241121,092400,1395334339,1435,1444,1444,1434,20313
20241121,092300,1366162555,1438,1433,1448,1433,15225
20241121,092200,1344268765,1431,1473,1475,1430,28590
20241121,092100,1302811632,1473,1484,1488,1473,33733
20241121,092000,1252877839,1484,1483,1489,1482,8427
20241121,091900,1240361724,1489,1499,1500,1483,11322
20241121,091800,1223529831,1500,1496,1503,1488,5829
20241121,091700,1214789876,1496,1499,1499,1486,11634
20241121,091600,1197433115,1499,1483,1509,1483,9120
20241121,091500,1183751350,1482,1479,1493,1478,9256
20241121,091400,1170037845,1479,1488,1488,1479,25862
20241121,091300,1131696429,1494,1488,1494,1484,12559
20241121,091200,1113026030,1488,1509,1513,1488,40954
20241121,091100,1051681615,1513,1517,1519,1499,35814
20241121,091000,997641791,1517,1503,1528,1493,35321
20241121,090900,944252574,1501,1489,1505,1481,21363
20241121,090800,912427363,1490,1497,1505,1478,33166
20241121,090700,863127308,1501,1522,1522,1490,55605
20241121,090600,779432124,1522,1493,1531,1491,97119
20241121,090500,631715280,1490,1507,1508,1484,72434
20241121,090400,523305906,1506,1500,1540,1498,151586
20241121,090300,293538525,1500,1466,1500,1466,85153
20241121,090200,167282894,1470,1458,1470,1440,39397
20241121,090100,109913776,1449,1456,1460,1449,29365
20241121,090000,67192029,1460,1440,1470,1436,46414