stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241118,195600,2122348134,1683,1683,1683,1683,13866
20241118,195500,2122348134,1683,1683,1683,1683,0
20241118,195400,2122348134,1683,1683,1683,1683,0
20241118,195300,2122348134,1683,1683,1683,1683,0
20241118,195200,2122348134,1683,1683,1683,1683,0
20241118,195100,2122348134,1683,1683,1683,1683,0
20241118,195000,2122348134,1683,1683,1683,1683,0
20241118,194900,2122348134,1683,1683,1683,1683,0
20241118,194800,2122348134,1683,1683,1683,1683,0
20241118,194700,2122348134,1683,1683,1683,1683,0
20241118,194600,2122348134,1683,1683,1683,1683,0
20241118,194500,2122348134,1683,1683,1683,1683,0
20241118,194400,2122348134,1683,1683,1683,1683,0
20241118,194300,2122348134,1683,1683,1683,1683,0
20241118,194200,2122348134,1683,1683,1683,1683,0
20241118,194100,2122348134,1683,1683,1683,1683,0
20241118,194000,2122348134,1683,1683,1683,1683,0
20241118,193900,2122348134,1683,1683,1683,1683,0
20241118,193800,2122348134,1683,1683,1683,1683,0
20241118,193700,2122348134,1683,1683,1683,1683,0
20241118,193600,2122348134,1683,1683,1683,1683,0
20241118,193500,2122348134,1683,1683,1683,1683,0
20241118,193400,2122348134,1683,1683,1683,1683,0
20241118,193300,2122348134,1683,1683,1683,1683,0
20241118,193200,2122348134,1683,1683,1683,1683,0
20241118,193100,2122348134,1683,1683,1683,1683,0
20241118,193000,2122348134,1683,1683,1683,1683,0
20241118,192900,2122348134,1683,1683,1683,1683,0
20241118,192800,2122348134,1683,1683,1683,1683,0
20241118,192700,2122348134,1683,1683,1683,1683,0
20241118,192600,2122348134,1683,1683,1683,1683,13866
20241118,192500,2122348134,1683,1683,1683,1683,0
20241118,192400,2122348134,1683,1683,1683,1683,0
20241118,192300,2122348134,1683,1683,1683,1683,0
20241118,192200,2122348134,1683,1683,1683,1683,0
20241118,192100,2122348134,1683,1683,1683,1683,0
20241118,192000,2122348134,1683,1683,1683,1683,0
20241118,191900,2122348134,1683,1683,1683,1683,0
20241118,191800,2122348134,1683,1683,1683,1683,0
20241118,191700,2122348134,1683,1683,1683,1683,0
20241118,191600,2122348134,1683,1683,1683,1683,0
20241118,191500,2122348134,1683,1683,1683,1683,0
20241118,191400,2122348134,1683,1683,1683,1683,0
20241118,191300,2122348134,1683,1683,1683,1683,0
20241118,191200,2122348134,1683,1683,1683,1683,0
20241118,191100,2122348134,1683,1683,1683,1683,0
20241118,191000,2122348134,1683,1683,1683,1683,0
20241118,190900,2122348134,1683,1683,1683,1683,0
20241118,190800,2122348134,1683,1683,1683,1683,0
20241118,190700,2122348134,1683,1683,1683,1683,0
20241118,190600,2122348134,1683,1683,1683,1683,0
20241118,190500,2122348134,1683,1683,1683,1683,0
20241118,190400,2122348134,1683,1683,1683,1683,0
20241118,190300,2122348134,1683,1683,1683,1683,0
20241118,190200,2122348134,1683,1683,1683,1683,0
20241118,190100,2122348134,1683,1683,1683,1683,0
20241118,190000,2122348134,1683,1683,1683,1683,0
20241118,185900,2122348134,1683,1683,1683,1683,0
20241118,185800,2122348134,1683,1683,1683,1683,0
20241118,185700,2122348134,1683,1683,1683,1683,0
20241118,185600,2122348134,1683,1683,1683,1683,13866
20241118,185500,2122348134,1683,1683,1683,1683,0
20241118,185400,2122348134,1683,1683,1683,1683,0
20241118,185300,2122348134,1683,1683,1683,1683,0
20241118,185200,2122348134,1683,1683,1683,1683,0
20241118,185100,2122348134,1683,1683,1683,1683,0
20241118,185000,2122348134,1683,1683,1683,1683,0
20241118,184900,2122348134,1683,1683,1683,1683,0
20241118,184800,2122348134,1683,1683,1683,1683,0
20241118,184700,2122348134,1683,1683,1683,1683,0
20241118,184600,2122348134,1683,1683,1683,1683,0
20241118,184500,2122348134,1683,1683,1683,1683,0
20241118,184400,2122348134,1683,1683,1683,1683,0
20241118,184300,2122348134,1683,1683,1683,1683,0
20241118,184200,2122348134,1683,1683,1683,1683,0
20241118,184100,2122348134,1683,1683,1683,1683,0
20241118,184000,2122348134,1683,1683,1683,1683,0
20241118,183900,2122348134,1683,1683,1683,1683,0
20241118,183800,2122348134,1683,1683,1683,1683,0
20241118,183700,2122348134,1683,1683,1683,1683,0
20241118,183600,2122348134,1683,1683,1683,1683,0
20241118,183500,2122348134,1683,1683,1683,1683,0
20241118,183400,2122348134,1683,1683,1683,1683,0
20241118,183300,2122348134,1683,1683,1683,1683,0
20241118,183200,2122348134,1683,1683,1683,1683,0
20241118,183100,2122348134,1683,1683,1683,1683,0
20241118,183000,2122348134,1683,1683,1683,1683,0
20241118,182900,2122348134,1683,1683,1683,1683,0
20241118,182800,2122348134,1683,1683,1683,1683,0
20241118,182700,2122348134,1683,1683,1683,1683,0
20241118,182600,2122348134,1683,1683,1683,1683,13866
20241118,182500,2122348134,1683,1683,1683,1683,0
20241118,182400,2122348134,1683,1683,1683,1683,0
20241118,182300,2122348134,1683,1683,1683,1683,0
20241118,182200,2122348134,1683,1683,1683,1683,0
20241118,182100,2122348134,1683,1683,1683,1683,0
20241118,182000,2122348134,1683,1683,1683,1683,0
20241118,181900,2122348134,1683,1683,1683,1683,0
20241118,181800,2122348134,1683,1683,1683,1683,0
20241118,181700,2122348134,1683,1683,1683,1683,0
20241118,181600,2122348134,1683,1683,1683,1683,0
20241118,181500,2122348134,1683,1683,1683,1683,0
20241118,181400,2122348134,1683,1683,1683,1683,0
20241118,181300,2122348134,1683,1683,1683,1683,0
20241118,181200,2122348134,1683,1683,1683,1683,0
20241118,181100,2122348134,1683,1683,1683,1683,0
20241118,181000,2122348134,1683,1683,1683,1683,0
20241118,180900,2122348134,1683,1683,1683,1683,0
20241118,180800,2122348134,1683,1683,1683,1683,0
20241118,180700,2122348134,1683,1683,1683,1683,0
20241118,180600,2122348134,1683,1683,1683,1683,0
20241118,180500,2122348134,1683,1683,1683,1683,0
20241118,180400,2122348134,1683,1683,1683,1683,0
20241118,180300,2122348134,1683,1683,1683,1683,0
20241118,180200,2122348134,1683,1683,1683,1683,0
20241118,180100,2122348134,1683,1683,1683,1683,0
20241118,180000,2122348134,1683,1683,1683,1683,0
20241118,175900,2122348134,1683,1683,1683,1683,0
20241118,175800,2122348134,1683,1683,1683,1683,0
20241118,175700,2122348134,1683,1683,1683,1683,0
20241118,175600,2122348134,1683,1683,1683,1683,13866
20241118,175500,2122348134,1683,1683,1683,1683,0
20241118,175400,2122348134,1683,1683,1683,1683,0
20241118,175300,2122348134,1683,1683,1683,1683,0
20241118,175200,2122348134,1683,1683,1683,1683,0
20241118,175100,2122348134,1683,1683,1683,1683,0
20241118,175000,2122348134,1683,1683,1683,1683,0
20241118,174900,2122348134,1683,1683,1683,1683,0
20241118,174800,2122348134,1683,1683,1683,1683,0
20241118,174700,2122348134,1683,1683,1683,1683,0
20241118,174600,2122348134,1683,1683,1683,1683,0
20241118,174500,2122348134,1683,1683,1683,1683,0
20241118,174400,2122348134,1683,1683,1683,1683,0
20241118,174300,2122348134,1683,1683,1683,1683,0
20241118,174200,2122348134,1683,1683,1683,1683,0
20241118,174100,2122348134,1683,1683,1683,1683,0
20241118,174000,2122348134,1683,1683,1683,1683,0
20241118,173900,2122348134,1683,1683,1683,1683,0
20241118,173800,2122348134,1683,1683,1683,1683,0
20241118,173700,2122348134,1683,1683,1683,1683,0
20241118,173600,2122348134,1683,1683,1683,1683,0
20241118,173500,2122348134,1683,1683,1683,1683,0
20241118,173400,2122348134,1683,1683,1683,1683,0
20241118,173300,2122348134,1683,1683,1683,1683,0
20241118,173200,2122348134,1683,1683,1683,1683,0
20241118,173100,2122348134,1683,1683,1683,1683,0
20241118,173000,2122348134,1683,1683,1683,1683,0
20241118,172900,2122348134,1683,1683,1683,1683,0
20241118,172800,2122348134,1683,1683,1683,1683,0
20241118,172700,2122348134,1683,1683,1683,1683,0
20241118,172600,2122348134,1683,1683,1683,1683,13866
20241118,172500,2122348134,1683,1683,1683,1683,0
20241118,172400,2122348134,1683,1683,1683,1683,0
20241118,172300,2122348134,1683,1683,1683,1683,0
20241118,172200,2122348134,1683,1683,1683,1683,0
20241118,172100,2122348134,1683,1683,1683,1683,0
20241118,172000,2122348134,1683,1683,1683,1683,0
20241118,171900,2122348134,1683,1683,1683,1683,0
20241118,171800,2122348134,1683,1683,1683,1683,0
20241118,171700,2122348134,1683,1683,1683,1683,0
20241118,171600,2122348134,1683,1683,1683,1683,0
20241118,171500,2122348134,1683,1683,1683,1683,0
20241118,171400,2122348134,1683,1683,1683,1683,0
20241118,171300,2122348134,1683,1683,1683,1683,0
20241118,171200,2122348134,1683,1683,1683,1683,0
20241118,171100,2122348134,1683,1683,1683,1683,0
20241118,171000,2122348134,1683,1683,1683,1683,0
20241118,170900,2122348134,1683,1683,1683,1683,0
20241118,170800,2122348134,1683,1683,1683,1683,0
20241118,170700,2122348134,1683,1683,1683,1683,0
20241118,170600,2122348134,1683,1683,1683,1683,0
20241118,170500,2122348134,1683,1683,1683,1683,0
20241118,170400,2122348134,1683,1683,1683,1683,0
20241118,170300,2122348134,1683,1683,1683,1683,0
20241118,170200,2122348134,1683,1683,1683,1683,0
20241118,170100,2122348134,1683,1683,1683,1683,0
20241118,170000,2122348134,1683,1683,1683,1683,0
20241118,165900,2122348134,1683,1683,1683,1683,0
20241118,165800,2122348134,1683,1683,1683,1683,0
20241118,165700,2122348134,1683,1683,1683,1683,0
20241118,165600,2122348134,1683,1683,1683,1683,13866
20241118,165500,2122348134,1683,1683,1683,1683,0
20241118,165400,2122348134,1683,1683,1683,1683,0
20241118,165300,2122348134,1683,1683,1683,1683,0
20241118,165200,2122348134,1683,1683,1683,1683,0
20241118,165100,2122348134,1683,1683,1683,1683,0
20241118,165000,2122348134,1683,1683,1683,1683,0
20241118,164900,2122348134,1683,1683,1683,1683,0
20241118,164800,2122348134,1683,1683,1683,1683,0
20241118,164700,2122348134,1683,1683,1683,1683,0
20241118,164600,2122348134,1683,1683,1683,1683,0
20241118,164500,2122348134,1683,1683,1683,1683,0
20241118,164400,2122348134,1683,1683,1683,1683,0
20241118,164300,2122348134,1683,1683,1683,1683,0
20241118,164200,2122348134,1683,1683,1683,1683,0
20241118,164100,2122348134,1683,1683,1683,1683,0
20241118,164000,2122348134,1683,1683,1683,1683,0
20241118,163900,2122348134,1683,1683,1683,1683,0
20241118,163800,2122348134,1683,1683,1683,1683,0
20241118,163700,2122348134,1683,1683,1683,1683,0
20241118,163600,2122348134,1683,1683,1683,1683,0
20241118,163500,2122348134,1683,1683,1683,1683,0
20241118,163400,2122348134,1683,1683,1683,1683,0
20241118,163300,2122348134,1683,1683,1683,1683,0
20241118,163200,2122348134,1683,1683,1683,1683,0
20241118,163100,2122348134,1683,1683,1683,1683,0
20241118,163000,2122348134,1683,1683,1683,1683,0
20241118,162900,2122348134,1683,1683,1683,1683,0
20241118,162800,2122348134,1683,1683,1683,1683,0
20241118,162700,2122348134,1683,1683,1683,1683,0
20241118,162600,2122348134,1683,1683,1683,1683,13866
20241118,162500,2122348134,1683,1683,1683,1683,0
20241118,162400,2122348134,1683,1683,1683,1683,0
20241118,162300,2122348134,1683,1683,1683,1683,0
20241118,162200,2122348134,1683,1683,1683,1683,0
20241118,162100,2122348134,1683,1683,1683,1683,0
20241118,162000,2122348134,1683,1683,1683,1683,0
20241118,161900,2122348134,1683,1683,1683,1683,0
20241118,161800,2122348134,1683,1683,1683,1683,0
20241118,161700,2122348134,1683,1683,1683,1683,0
20241118,161600,2122348134,1683,1683,1683,1683,0
20241118,161500,2122348134,1683,1683,1683,1683,0
20241118,161400,2122348134,1683,1683,1683,1683,0
20241118,161300,2122348134,1683,1683,1683,1683,0
20241118,161200,2122348134,1683,1683,1683,1683,0
20241118,161100,2122348134,1683,1683,1683,1683,0
20241118,161000,2122348134,1683,1683,1683,1683,0
20241118,160900,2122348134,1683,1683,1683,1683,0
20241118,160800,2122348134,1683,1683,1683,1683,0
20241118,160700,2122348134,1683,1683,1683,1683,0
20241118,160600,2122348134,1683,1683,1683,1683,0
20241118,160500,2122348134,1683,1683,1683,1683,0
20241118,160400,2122348134,1683,1683,1683,1683,0
20241118,160300,2122348134,1683,1683,1683,1683,0
20241118,160200,2122348134,1683,1683,1683,1683,0
20241118,160100,2122348134,1683,1683,1683,1683,0
20241118,160000,2122348134,1683,1683,1683,1683,0
20241118,155900,2122348134,1683,1683,1683,1683,0
20241118,155800,2122348134,1683,1683,1683,1683,0
20241118,155700,2122348134,1683,1683,1683,1683,0
20241118,155600,2122348134,1683,1683,1683,1683,13866
20241118,155500,2122348134,1683,1683,1683,1683,0
20241118,155400,2122348134,1683,1683,1683,1683,0
20241118,155300,2122348134,1683,1683,1683,1683,0
20241118,155200,2122348134,1683,1683,1683,1683,0
20241118,155100,2122348134,1683,1683,1683,1683,0
20241118,155000,2122348134,1683,1683,1683,1683,0
20241118,154900,2122348134,1683,1683,1683,1683,0
20241118,154800,2122348134,1683,1683,1683,1683,0
20241118,154700,2122348134,1683,1683,1683,1683,0
20241118,154600,2122348134,1683,1683,1683,1683,0
20241118,154500,2122348134,1683,1683,1683,1683,0
20241118,154400,2122348134,1683,1683,1683,1683,0
20241118,154300,2122348134,1683,1683,1683,1683,0
20241118,154200,2122348134,1683,1683,1683,1683,0
20241118,154100,2122348134,1683,1683,1683,1683,0
20241118,154000,2122348134,1683,1683,1683,1683,0
20241118,153900,2122348134,1683,1683,1683,1683,0
20241118,153800,2122348134,1683,1683,1683,1683,0
20241118,153700,2122348134,1683,1683,1683,1683,0
20241118,153600,2122348134,1683,1683,1683,1683,0
20241118,153500,2122348134,1683,1683,1683,1683,0
20241118,153400,2122348134,1683,1683,1683,1683,0
20241118,153300,2122348134,1683,1683,1683,1683,0
20241118,153200,2122348134,1683,1683,1683,1683,0
20241118,153100,2122348134,1683,1683,1683,1683,0
20241118,153000,2122348134,1683,1683,1683,1683,13866
20241118,152900,2099011656,1681,1681,1681,1681,0
20241118,152800,2099011656,1681,1681,1681,1681,0
20241118,152700,2099011656,1681,1681,1681,1681,0
20241118,152600,2099011656,1681,1681,1681,1681,0
20241118,152500,2099011656,1681,1681,1681,1681,0
20241118,152400,2099011656,1681,1681,1681,1681,0
20241118,152300,2099011656,1681,1681,1681,1681,0
20241118,152200,2099011656,1681,1681,1681,1681,0
20241118,152100,2099011656,1681,1681,1681,1681,0
20241118,152000,2099011656,1681,1681,1681,1681,0
20241118,151900,2099011656,1681,1678,1683,1670,10153
20241118,151800,2081978040,1680,1680,1680,1677,1229
20241118,151700,2079913782,1681,1681,1681,1681,63
20241118,151600,2079807879,1681,1682,1682,1676,542
20241118,151500,2078896477,1682,1680,1682,1676,1655
20241118,151400,2076115023,1680,1680,1682,1680,5061
20241118,151300,2067612359,1681,1680,1682,1680,62
20241118,151200,2067508165,1680,1681,1682,1680,1606
20241118,151100,2064809641,1681,1680,1681,1680,150
20241118,151000,2064557552,1681,1675,1681,1675,899
20241118,150900,2063049534,1680,1680,1680,1680,212
20241118,150800,2062693374,1680,1676,1680,1676,429
20241118,150700,2061974330,1683,1683,1683,1683,0
20241118,150600,2061974330,1683,1683,1683,1683,0
20241118,150500,2061974330,1683,1682,1684,1682,55
20241118,150400,2061881755,1683,1677,1683,1675,2644
20241118,150300,2057450440,1677,1677,1677,1677,1
20241118,150200,2057448763,1684,1684,1684,1684,0
20241118,150100,2057448763,1684,1676,1684,1676,130
20241118,150000,2057230307,1675,1682,1687,1675,4261
20241118,145900,2050060794,1681,1680,1681,1680,1890
20241118,145800,2046883994,1680,1680,1680,1680,15
20241118,145700,2046858794,1680,1680,1680,1680,0
20241118,145600,2046858794,1680,1677,1680,1677,75
20241118,145500,2046733013,1677,1677,1677,1677,22
20241118,145400,2046696119,1670,1670,1677,1670,214
20241118,145300,2046338659,1677,1670,1677,1670,757
20241118,145200,2045072968,1670,1671,1671,1670,700
20241118,145100,2043903966,1671,1671,1671,1671,500
20241118,145000,2043068466,1680,1678,1680,1678,829
20241118,144900,2041676853,1677,1678,1680,1677,291
20241118,144800,2041188433,1679,1679,1679,1679,64
20241118,144700,2041080977,1682,1682,1682,1682,0
20241118,144600,2041080977,1682,1682,1682,1682,2
20241118,144500,2041077613,1669,1669,1669,1669,61
20241118,144400,2040975804,1669,1682,1682,1640,35799
20241118,144300,1981585627,1681,1681,1681,1681,1
20241118,144200,1981583946,1695,1695,1695,1695,1
20241118,144100,1981582251,1679,1686,1699,1679,34229
20241118,144000,1923645302,1686,1686,1686,1686,1
20241118,143900,1923643616,1686,1687,1687,1686,919
20241118,143800,1922093265,1686,1685,1686,1679,1788
20241118,143700,1919078871,1684,1684,1684,1679,209
20241118,143600,1918726920,1684,1684,1684,1684,50
20241118,143500,1918642720,1684,1682,1684,1682,3418
20241118,143400,1912889706,1682,1672,1682,1672,4931
20241118,143300,1904633683,1672,1669,1672,1669,3206
20241118,143200,1899276603,1669,1664,1669,1664,3064
20241118,143100,1894170515,1664,1664,1664,1664,3
20241118,143000,1894165523,1664,1664,1664,1664,0
20241118,142900,1894165523,1664,1664,1664,1664,0
20241118,142800,1894165523,1664,1664,1664,1664,5
20241118,142700,1894157203,1667,1667,1667,1667,0
20241118,142600,1894157203,1667,1667,1667,1667,0
20241118,142500,1894157203,1667,1667,1667,1667,0
20241118,142400,1894157203,1667,1667,1667,1667,0
20241118,142300,1894157203,1667,1667,1667,1667,0
20241118,142200,1894157203,1667,1667,1667,1664,3912
20241118,142100,1887646978,1664,1664,1664,1664,158
20241118,142000,1887384066,1669,1669,1669,1669,0
20241118,141900,1887384066,1669,1664,1669,1664,167
20241118,141800,1887106093,1669,1669,1669,1669,5
20241118,141700,1887097748,1669,1669,1669,1664,55
20241118,141600,1887005958,1664,1664,1664,1664,139
20241118,141500,1886774662,1671,1665,1671,1664,234
20241118,141400,1886385270,1671,1671,1671,1671,0
20241118,141300,1886385270,1671,1671,1671,1665,52
20241118,141200,1886298659,1667,1667,1667,1667,4
20241118,141100,1886291991,1671,1671,1671,1671,0
20241118,141000,1886291991,1671,1670,1671,1668,17
20241118,140900,1886263619,1671,1671,1671,1671,0
20241118,140800,1886263619,1671,1670,1671,1670,3
20241118,140700,1886258607,1671,1671,1671,1671,0
20241118,140600,1886258607,1671,1671,1671,1671,0
20241118,140500,1886258607,1671,1666,1671,1664,276
20241118,140400,1885799288,1666,1666,1666,1666,1
20241118,140300,1885797622,1671,1671,1671,1671,0
20241118,140200,1885797622,1671,1671,1671,1671,87
20241118,140100,1885652245,1671,1671,1671,1671,0
20241118,140000,1885652245,1671,1671,1671,1671,200
20241118,135900,1885318045,1666,1665,1666,1665,618
20241118,135800,1884288863,1672,1672,1672,1672,0
20241118,135700,1884288863,1672,1672,1672,1672,0
20241118,135600,1884288863,1672,1664,1672,1664,19
20241118,135500,1884257110,1664,1665,1665,1664,156
20241118,135400,1883997425,1673,1673,1673,1665,201
20241118,135300,1883662522,1669,1673,1673,1669,110
20241118,135200,1883478892,1673,1673,1673,1673,4343
20241118,135100,1876213053,1674,1668,1674,1662,10002
20241118,135000,1859578620,1674,1666,1674,1666,505
20241118,134900,1858736387,1666,1662,1666,1662,1600
20241118,134800,1856074659,1662,1662,1662,1662,0
20241118,134700,1856074659,1662,1662,1662,1662,0
20241118,134600,1856074659,1662,1662,1662,1662,30
20241118,134500,1856024799,1662,1658,1662,1658,125
20241118,134400,1855817509,1658,1658,1663,1658,1192
20241118,134300,1853840190,1658,1663,1663,1658,331
20241118,134200,1853290257,1663,1663,1663,1663,0
20241118,134100,1853290257,1663,1663,1663,1663,0
20241118,134000,1853290257,1663,1663,1663,1655,24
20241118,133900,1853250505,1655,1663,1663,1655,25
20241118,133800,1853209010,1664,1658,1664,1654,10609
20241118,133700,1835652354,1666,1666,1666,1666,0
20241118,133600,1835652354,1666,1665,1666,1665,207
20241118,133500,1835307540,1667,1667,1667,1667,0
20241118,133400,1835307540,1667,1667,1667,1667,2
20241118,133300,1835304206,1656,1661,1661,1656,1372
20241118,133200,1833029909,1669,1669,1669,1669,3
20241118,133100,1833024902,1669,1669,1669,1669,5
20241118,133000,1833016557,1661,1675,1675,1658,2445
20241118,132900,1828957030,1675,1675,1675,1675,672
20241118,132800,1827831430,1675,1682,1682,1675,3
20241118,132700,1827826391,1683,1683,1683,1683,70
20241118,132600,1827708581,1683,1679,1684,1675,9660
20241118,132500,1811478131,1677,1677,1679,1677,219
20241118,132400,1811110668,1677,1677,1677,1677,0
20241118,132300,1811110668,1677,1677,1677,1677,0
20241118,132200,1811110668,1677,1677,1677,1677,1
20241118,132100,1811108991,1677,1677,1677,1677,0
20241118,132000,1811108991,1677,1677,1677,1677,406
20241118,131900,1810428129,1677,1677,1677,1677,0
20241118,131800,1810428129,1677,1674,1677,1674,1192
20241118,131700,1808432388,1674,1674,1674,1674,3000
20241118,131600,1803410388,1674,1674,1674,1674,0
20241118,131500,1803410388,1674,1674,1674,1674,0
20241118,131400,1803410388,1674,1666,1674,1666,2691
20241118,131300,1798920672,1666,1666,1666,1666,5781
20241118,131200,1789289526,1666,1666,1666,1666,200
20241118,131100,1788956326,1668,1668,1668,1668,0
20241118,131000,1788956326,1668,1668,1668,1668,160
20241118,130900,1788689446,1669,1669,1669,1669,0
20241118,130800,1788689446,1669,1666,1669,1658,1314
20241118,130700,1786500684,1669,1667,1669,1663,4125
20241118,130600,1779616674,1666,1666,1666,1666,6023
20241118,130500,1769582356,1667,1667,1667,1667,0
20241118,130400,1769582356,1667,1667,1667,1667,0
20241118,130300,1769582356,1667,1667,1667,1667,0
20241118,130200,1769582356,1667,1667,1667,1667,0
20241118,130100,1769582356,1667,1667,1667,1667,0
20241118,130000,1769582356,1667,1667,1667,1667,0
20241118,125900,1769582356,1667,1664,1667,1664,102
20241118,125800,1769412622,1664,1664,1664,1664,0
20241118,125700,1769412622,1664,1659,1664,1656,1119
20241118,125600,1767558476,1664,1664,1664,1664,2
20241118,125500,1767555148,1660,1660,1660,1660,206
20241118,125400,1767213188,1660,1660,1660,1660,0
20241118,125300,1767213188,1660,1660,1660,1660,1
20241118,125200,1767211528,1662,1668,1668,1661,3436
20241118,125100,1761504154,1669,1661,1669,1661,3816
20241118,125000,1755165754,1661,1669,1669,1661,2419
20241118,124900,1751147779,1660,1660,1660,1660,1
20241118,124800,1751146119,1670,1659,1670,1659,3000
20241118,124700,1746139274,1659,1655,1659,1655,11
20241118,124600,1746121065,1655,1660,1660,1655,5554
20241118,124500,1736926658,1660,1661,1661,1660,881
20241118,124400,1735464098,1668,1668,1668,1668,0
20241118,124300,1735464098,1668,1668,1668,1668,1
20241118,124200,1735462430,1660,1661,1661,1660,153
20241118,124100,1735208340,1662,1663,1663,1662,21
20241118,124000,1735173429,1663,1668,1668,1660,217
20241118,123900,1734813112,1660,1668,1668,1660,35
20241118,123800,1734754972,1668,1666,1668,1657,11495
20241118,123700,1715672097,1668,1668,1668,1668,431
20241118,123600,1714953189,1670,1673,1673,1669,9868
20241118,123500,1698465744,1672,1672,1672,1672,300
20241118,123400,1697964144,1672,1673,1673,1672,4100
20241118,123300,1691106319,1675,1673,1675,1673,140
20241118,123200,1690871969,1674,1676,1676,1674,6021
20241118,123100,1680783018,1677,1679,1679,1677,2680
20241118,123000,1676288114,1677,1678,1678,1677,61
20241118,122900,1676185811,1677,1677,1677,1677,0
20241118,122800,1676185811,1677,1677,1677,1677,139
20241118,122700,1675952708,1676,1676,1676,1676,1
20241118,122600,1675951032,1676,1676,1676,1676,1
20241118,122500,1675949356,1687,1687,1687,1687,0
20241118,122400,1675949356,1687,1687,1687,1687,1
20241118,122300,1675947669,1676,1687,1687,1676,78
20241118,122200,1675816534,1687,1687,1687,1687,1
20241118,122100,1675814847,1684,1684,1684,1684,330
20241118,122000,1675259127,1678,1678,1678,1677,2588
20241118,121900,1670916923,1678,1678,1678,1678,100
20241118,121800,1670749123,1677,1681,1690,1677,1675
20241118,121700,1667936474,1682,1682,1682,1682,0
20241118,121600,1667936474,1682,1682,1682,1682,748
20241118,121500,1666678338,1682,1682,1682,1682,30
20241118,121400,1666627878,1683,1683,1683,1683,1245
20241118,121300,1664532543,1683,1683,1683,1683,0
20241118,121200,1664532543,1683,1683,1683,1683,0
20241118,121100,1664532543,1683,1683,1683,1683,141
20241118,121000,1664295240,1683,1683,1683,1683,1000
20241118,120900,1662612240,1683,1683,1683,1683,14
20241118,120800,1662588678,1689,1685,1691,1685,214
20241118,120700,1662227024,1682,1682,1682,1682,570
20241118,120600,1661268284,1682,1682,1682,1682,30
20241118,120500,1661217824,1682,1684,1684,1682,105
20241118,120400,1661041110,1685,1686,1686,1685,382
20241118,120300,1660397402,1686,1689,1689,1686,1795
20241118,120200,1657371017,1690,1690,1690,1690,1
20241118,120100,1657369327,1690,1690,1690,1690,8999
20241118,120000,1642161017,1690,1686,1690,1685,2185
20241118,115900,1638477129,1686,1686,1686,1685,1419
20241118,115800,1636085345,1686,1686,1686,1686,687
20241118,115700,1634927063,1686,1691,1691,1686,6
20241118,115600,1634916922,1686,1686,1686,1686,0
20241118,115500,1634916922,1686,1691,1691,1686,655
20241118,115400,1633812567,1691,1687,1691,1687,1006
20241118,115300,1632111497,1691,1687,1691,1687,2484
20241118,115200,1627913737,1682,1682,1682,1682,1
20241118,115100,1627912055,1682,1682,1682,1682,0
20241118,115000,1627912055,1682,1682,1682,1682,0
20241118,114900,1627912055,1682,1682,1682,1682,1000
20241118,114800,1626230055,1691,1691,1691,1691,0
20241118,114700,1626230055,1691,1691,1691,1691,6
20241118,114600,1626219909,1691,1691,1691,1691,4
20241118,114500,1626213145,1691,1691,1691,1691,0
20241118,114400,1626213145,1691,1691,1691,1691,100
20241118,114300,1626044045,1691,1682,1691,1682,162
20241118,114200,1625770318,1691,1691,1691,1691,301
20241118,114100,1625261327,1680,1680,1680,1680,0
20241118,114000,1625261327,1680,1680,1680,1680,600
20241118,113900,1624253327,1680,1680,1680,1680,903
20241118,113800,1622736287,1691,1692,1692,1691,633
20241118,113700,1621665684,1692,1692,1692,1691,1304
20241118,113600,1619459333,1692,1689,1692,1689,4588
20241118,113500,1611704954,1689,1684,1689,1684,14095
20241118,113400,1587943098,1684,1680,1684,1680,8050
20241118,113300,1574403213,1680,1680,1680,1680,2620
20241118,113200,1570001613,1678,1678,1678,1678,10
20241118,113100,1569984833,1680,1679,1680,1678,207
20241118,113000,1569637379,1678,1677,1678,1677,20
20241118,112900,1569603829,1682,1682,1682,1682,1000
20241118,112800,1567921829,1681,1681,1681,1681,2301
20241118,112700,1564053848,1676,1676,1676,1676,563
20241118,112600,1563110260,1677,1677,1677,1677,80
20241118,112500,1562976100,1681,1680,1681,1680,2601
20241118,112400,1558605952,1675,1678,1678,1675,751
20241118,112300,1557347350,1679,1681,1681,1679,1928
20241118,112200,1554106618,1681,1676,1681,1676,1866
20241118,112100,1550973202,1675,1678,1679,1675,2500
20241118,112000,1546780002,1675,1675,1675,1675,0
20241118,111900,1546780002,1675,1675,1675,1675,99
20241118,111800,1546614177,1678,1676,1678,1676,300
20241118,111700,1546111177,1680,1680,1680,1680,0
20241118,111600,1546111177,1680,1680,1680,1680,5952
20241118,111500,1536111817,1674,1675,1675,1674,44
20241118,111400,1536038128,1675,1675,1675,1675,1500
20241118,111300,1533525628,1680,1680,1680,1680,1
20241118,111200,1533523948,1675,1675,1675,1675,2816
20241118,111100,1528807148,1675,1675,1675,1675,812
20241118,111000,1527447048,1675,1675,1675,1675,0
20241118,110900,1527447048,1675,1676,1676,1675,7119
20241118,110800,1515520906,1676,1677,1677,1676,5500
20241118,110700,1506302406,1684,1684,1684,1684,0
20241118,110600,1506302406,1684,1684,1684,1684,0
20241118,110500,1506302406,1684,1674,1684,1674,203
20241118,110400,1505962574,1678,1673,1678,1673,20613
20241118,110300,1471450344,1674,1677,1677,1663,27712
20241118,110200,1425186549,1677,1674,1678,1674,845
20241118,110100,1423769318,1678,1679,1679,1678,2596
20241118,110000,1419411234,1680,1681,1681,1680,9579
20241118,105900,1403315235,1682,1682,1682,1682,1479
20241118,105800,1400827557,1685,1682,1685,1682,1100
20241118,105700,1398975557,1682,1682,1682,1682,5
20241118,105600,1398967147,1685,1685,1685,1685,0
20241118,105500,1398967147,1685,1685,1685,1685,70
20241118,105400,1398849197,1682,1682,1682,1682,50
20241118,105300,1398765097,1682,1688,1688,1682,1709
20241118,105200,1395884559,1681,1681,1681,1681,190
20241118,105100,1395565169,1689,1681,1689,1681,84
20241118,105000,1395423731,1680,1683,1683,1680,6666
20241118,104900,1384221495,1683,1683,1683,1683,22
20241118,104800,1384184469,1683,1683,1686,1683,16
20241118,104700,1384157535,1683,1686,1686,1683,159
20241118,104600,1383889935,1683,1687,1689,1683,7144
20241118,104500,1371855720,1692,1692,1692,1692,0
20241118,104400,1371855720,1692,1692,1692,1686,429
20241118,104300,1371132404,1691,1691,1691,1691,0
20241118,104200,1371132404,1691,1688,1691,1687,549
20241118,104100,1370205590,1688,1693,1693,1688,1114
20241118,104000,1368325153,1693,1693,1693,1693,57
20241118,103900,1368228652,1693,1692,1693,1688,703
20241118,103800,1367038981,1693,1688,1693,1688,135
20241118,103700,1366811086,1694,1689,1694,1688,824
20241118,103600,1365419534,1688,1689,1689,1688,112
20241118,103500,1365230386,1690,1692,1692,1690,646
20241118,103400,1364138196,1695,1695,1695,1695,5
20241118,103300,1364129721,1695,1693,1695,1692,599
20241118,103200,1363115219,1691,1691,1692,1691,219
20241118,103100,1362744879,1691,1691,1691,1690,126
20241118,103000,1362531831,1690,1690,1690,1689,1073
20241118,102900,1360718471,1689,1689,1689,1689,513
20241118,102800,1359852014,1685,1689,1690,1685,105
20241118,102700,1359674582,1690,1688,1690,1685,2929
20241118,102600,1354727500,1688,1689,1689,1688,2002
20241118,102500,1351348122,1688,1688,1688,1688,1210
20241118,102400,1349305642,1688,1688,1688,1688,1850
20241118,102300,1346182842,1688,1684,1688,1684,9649
20241118,102200,1329932920,1684,1674,1684,1674,804
20241118,102100,1328585424,1689,1685,1689,1671,6293
20241118,102000,1318003752,1686,1688,1690,1686,13427
20241118,101900,1295363782,1688,1696,1696,1688,6866
20241118,101800,1283753754,1697,1691,1697,1691,11
20241118,101700,1283735147,1698,1699,1699,1691,13
20241118,101600,1283713141,1699,1700,1701,1695,2710
20241118,101500,1279106174,1690,1687,1700,1687,7106
20241118,101400,1267065247,1693,1693,1693,1693,511
20241118,101300,1266200124,1693,1693,1693,1686,1152
20241118,101200,1264249795,1693,1693,1693,1686,603
20241118,101100,1263232316,1690,1686,1694,1686,381
20241118,101000,1262588874,1694,1688,1694,1686,12598
20241118,100900,1241344123,1694,1694,1694,1694,22
20241118,100800,1241306855,1694,1686,1694,1686,4054
20241118,100700,1234470071,1695,1691,1695,1691,3344
20241118,100600,1228811639,1687,1681,1688,1670,14881
20241118,100500,1203890556,1681,1691,1691,1680,59
20241118,100400,1203791256,1680,1695,1700,1680,3495
20241118,100300,1197881330,1700,1711,1711,1695,5777
20241118,100200,1188049608,1711,1706,1714,1703,35829
20241118,100100,1126778289,1706,1705,1707,1704,11857
20241118,100000,1106549966,1705,1704,1706,1695,12947
20241118,095900,1084484969,1701,1696,1705,1694,33597
20241118,095800,1027399629,1698,1689,1699,1686,43754
20241118,095700,953254027,1689,1687,1689,1686,6597
20241118,095600,942128915,1686,1672,1686,1672,17681
20241118,095500,912443869,1671,1672,1672,1671,1126
20241118,095400,910561218,1672,1669,1672,1669,3705
20241118,095300,904369191,1669,1669,1669,1669,500
20241118,095200,903534691,1669,1668,1670,1668,3147
20241118,095100,898282169,1667,1666,1667,1666,666
20241118,095000,897172562,1665,1663,1665,1663,4117
20241118,094900,890320487,1662,1660,1662,1659,25
20241118,094800,890279008,1660,1665,1665,1660,446
20241118,094700,889538393,1664,1664,1664,1664,593
20241118,094600,888551641,1664,1665,1665,1664,15
20241118,094500,888526672,1658,1658,1658,1658,3000
20241118,094400,883552672,1665,1667,1667,1665,1140
20241118,094300,881654568,1665,1658,1665,1658,1428
20241118,094200,879281348,1658,1658,1658,1658,200
20241118,094100,878949748,1658,1667,1667,1658,102
20241118,094000,878779732,1667,1668,1669,1667,1435
20241118,093900,876386004,1669,1656,1669,1655,1303
20241118,093800,874225337,1669,1657,1669,1657,2739
20241118,093700,869673997,1655,1659,1659,1655,1103
20241118,093600,867848512,1659,1661,1668,1659,1435
20241118,093500,865466887,1659,1661,1668,1659,7390
20241118,093400,853192495,1661,1676,1676,1660,747
20241118,093300,851944286,1677,1668,1679,1656,17247
20241118,093200,823155011,1668,1655,1669,1648,12073
20241118,093100,803075188,1655,1649,1655,1649,1223
20241118,093000,801056361,1649,1647,1649,1647,2157
20241118,092900,797502798,1647,1655,1655,1647,1206
20241118,092800,795515662,1646,1645,1646,1645,80
20241118,092700,795384061,1644,1647,1648,1644,1336
20241118,092600,793183234,1642,1647,1647,1642,1432
20241118,092500,790830207,1647,1640,1647,1640,2137
20241118,092400,787313725,1640,1647,1647,1640,1859
20241118,092300,784264958,1640,1646,1648,1640,10012
20241118,092200,767831741,1647,1639,1647,1639,4264
20241118,092100,760832055,1640,1644,1644,1635,25022
20241118,092000,719771878,1644,1656,1656,1643,12690
20241118,091900,698900280,1650,1653,1657,1650,15332
20241118,091800,673593732,1653,1665,1665,1653,801
20241118,091700,672269667,1655,1656,1658,1653,3679
20241118,091600,666178038,1656,1656,1667,1656,867
20241118,091500,664736258,1668,1654,1668,1653,7762
20241118,091400,651886602,1653,1653,1670,1653,15282
20241118,091300,626576224,1653,1659,1661,1640,13825
20241118,091200,603780753,1660,1663,1664,1660,4707
20241118,091100,595960186,1663,1673,1680,1663,8123
20241118,091000,582390142,1681,1675,1681,1672,2229
20241118,090900,578652545,1674,1679,1683,1673,19538
20241118,090800,545872270,1679,1677,1682,1675,8259
20241118,090700,532010965,1677,1673,1682,1673,9730
20241118,090600,515685373,1682,1670,1688,1670,20485
20241118,090500,481299029,1659,1655,1670,1655,16571
20241118,090400,453760157,1655,1649,1655,1649,7005
20241118,090300,442194743,1648,1667,1668,1641,17511
20241118,090200,413212185,1665,1670,1675,1662,15288
20241118,090100,387735430,1674,1680,1680,1642,33865
20241118,090000,331308315,1679,1701,1707,1679,195246