stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241121,195800,815560550,1660,1660,1660,1660,3694
20241121,195700,815560550,1660,1660,1660,1660,0
20241121,195600,815560550,1660,1660,1660,1660,0
20241121,195500,815560550,1660,1660,1660,1660,0
20241121,195400,815560550,1660,1660,1660,1660,0
20241121,195300,815560550,1660,1660,1660,1660,0
20241121,195200,815560550,1660,1660,1660,1660,0
20241121,195100,815560550,1660,1660,1660,1660,0
20241121,195000,815560550,1660,1660,1660,1660,0
20241121,194900,815560550,1660,1660,1660,1660,0
20241121,194800,815560550,1660,1660,1660,1660,0
20241121,194700,815560550,1660,1660,1660,1660,0
20241121,194600,815560550,1660,1660,1660,1660,0
20241121,194500,815560550,1660,1660,1660,1660,0
20241121,194400,815560550,1660,1660,1660,1660,0
20241121,194300,815560550,1660,1660,1660,1660,0
20241121,194200,815560550,1660,1660,1660,1660,0
20241121,194100,815560550,1660,1660,1660,1660,0
20241121,194000,815560550,1660,1660,1660,1660,0
20241121,193900,815560550,1660,1660,1660,1660,0
20241121,193800,815560550,1660,1660,1660,1660,0
20241121,193700,815560550,1660,1660,1660,1660,0
20241121,193600,815560550,1660,1660,1660,1660,0
20241121,193500,815560550,1660,1660,1660,1660,0
20241121,193400,815560550,1660,1660,1660,1660,0
20241121,193300,815560550,1660,1660,1660,1660,0
20241121,193200,815560550,1660,1660,1660,1660,0
20241121,193100,815560550,1660,1660,1660,1660,0
20241121,193000,815560550,1660,1660,1660,1660,0
20241121,192900,815560550,1660,1660,1660,1660,0
20241121,192800,815560550,1660,1660,1660,1660,3694
20241121,192700,815560550,1660,1660,1660,1660,0
20241121,192600,815560550,1660,1660,1660,1660,0
20241121,192500,815560550,1660,1660,1660,1660,0
20241121,192400,815560550,1660,1660,1660,1660,0
20241121,192300,815560550,1660,1660,1660,1660,0
20241121,192200,815560550,1660,1660,1660,1660,0
20241121,192100,815560550,1660,1660,1660,1660,0
20241121,192000,815560550,1660,1660,1660,1660,0
20241121,191900,815560550,1660,1660,1660,1660,0
20241121,191800,815560550,1660,1660,1660,1660,0
20241121,191700,815560550,1660,1660,1660,1660,0
20241121,191600,815560550,1660,1660,1660,1660,0
20241121,191500,815560550,1660,1660,1660,1660,0
20241121,191400,815560550,1660,1660,1660,1660,0
20241121,191300,815560550,1660,1660,1660,1660,0
20241121,191200,815560550,1660,1660,1660,1660,0
20241121,191100,815560550,1660,1660,1660,1660,0
20241121,191000,815560550,1660,1660,1660,1660,0
20241121,190900,815560550,1660,1660,1660,1660,0
20241121,190800,815560550,1660,1660,1660,1660,0
20241121,190700,815560550,1660,1660,1660,1660,0
20241121,190600,815560550,1660,1660,1660,1660,0
20241121,190500,815560550,1660,1660,1660,1660,0
20241121,190400,815560550,1660,1660,1660,1660,0
20241121,190300,815560550,1660,1660,1660,1660,0
20241121,190200,815560550,1660,1660,1660,1660,0
20241121,190100,815560550,1660,1660,1660,1660,0
20241121,190000,815560550,1660,1660,1660,1660,0
20241121,185900,815560550,1660,1660,1660,1660,0
20241121,185800,815560550,1660,1660,1660,1660,3694
20241121,185700,815560550,1660,1660,1660,1660,0
20241121,185600,815560550,1660,1660,1660,1660,0
20241121,185500,815560550,1660,1660,1660,1660,0
20241121,185400,815560550,1660,1660,1660,1660,0
20241121,185300,815560550,1660,1660,1660,1660,0
20241121,185200,815560550,1660,1660,1660,1660,0
20241121,185100,815560550,1660,1660,1660,1660,0
20241121,185000,815560550,1660,1660,1660,1660,0
20241121,184900,815560550,1660,1660,1660,1660,0
20241121,184800,815560550,1660,1660,1660,1660,0
20241121,184700,815560550,1660,1660,1660,1660,0
20241121,184600,815560550,1660,1660,1660,1660,0
20241121,184500,815560550,1660,1660,1660,1660,0
20241121,184400,815560550,1660,1660,1660,1660,0
20241121,184300,815560550,1660,1660,1660,1660,0
20241121,184200,815560550,1660,1660,1660,1660,0
20241121,184100,815560550,1660,1660,1660,1660,0
20241121,184000,815560550,1660,1660,1660,1660,0
20241121,183900,815560550,1660,1660,1660,1660,0
20241121,183800,815560550,1660,1660,1660,1660,0
20241121,183700,815560550,1660,1660,1660,1660,0
20241121,183600,815560550,1660,1660,1660,1660,0
20241121,183500,815560550,1660,1660,1660,1660,0
20241121,183400,815560550,1660,1660,1660,1660,0
20241121,183300,815560550,1660,1660,1660,1660,0
20241121,183200,815560550,1660,1660,1660,1660,0
20241121,183100,815560550,1660,1660,1660,1660,0
20241121,183000,815560550,1660,1660,1660,1660,0
20241121,182900,815560550,1660,1660,1660,1660,0
20241121,182800,815560550,1660,1660,1660,1660,3694
20241121,182700,815560550,1660,1660,1660,1660,0
20241121,182600,815560550,1660,1660,1660,1660,0
20241121,182500,815560550,1660,1660,1660,1660,0
20241121,182400,815560550,1660,1660,1660,1660,0
20241121,182300,815560550,1660,1660,1660,1660,0
20241121,182200,815560550,1660,1660,1660,1660,0
20241121,182100,815560550,1660,1660,1660,1660,0
20241121,182000,815560550,1660,1660,1660,1660,0
20241121,181900,815560550,1660,1660,1660,1660,0
20241121,181800,815560550,1660,1660,1660,1660,0
20241121,181700,815560550,1660,1660,1660,1660,0
20241121,181600,815560550,1660,1660,1660,1660,0
20241121,181500,815560550,1660,1660,1660,1660,0
20241121,181400,815560550,1660,1660,1660,1660,0
20241121,181300,815560550,1660,1660,1660,1660,0
20241121,181200,815560550,1660,1660,1660,1660,0
20241121,181100,815560550,1660,1660,1660,1660,0
20241121,181000,815560550,1660,1660,1660,1660,0
20241121,180900,815560550,1660,1660,1660,1660,0
20241121,180800,815560550,1660,1660,1660,1660,0
20241121,180700,815560550,1660,1660,1660,1660,0
20241121,180600,815560550,1660,1660,1660,1660,0
20241121,180500,815560550,1660,1660,1660,1660,0
20241121,180400,815560550,1660,1660,1660,1660,0
20241121,180300,815560550,1660,1660,1660,1660,0
20241121,180200,815560550,1660,1660,1660,1660,0
20241121,180100,815560550,1660,1660,1660,1660,0
20241121,180000,815560550,1660,1660,1660,1660,0
20241121,175900,815560550,1660,1660,1660,1660,0
20241121,175800,815560550,1660,1660,1660,1660,3694
20241121,175700,815560550,1660,1660,1660,1660,0
20241121,175600,815560550,1660,1660,1660,1660,0
20241121,175500,815560550,1660,1660,1660,1660,0
20241121,175400,815560550,1660,1660,1660,1660,0
20241121,175300,815560550,1660,1660,1660,1660,0
20241121,175200,815560550,1660,1660,1660,1660,0
20241121,175100,815560550,1660,1660,1660,1660,0
20241121,175000,815560550,1660,1660,1660,1660,0
20241121,174900,815560550,1660,1660,1660,1660,0
20241121,174800,815560550,1660,1660,1660,1660,0
20241121,174700,815560550,1660,1660,1660,1660,0
20241121,174600,815560550,1660,1660,1660,1660,0
20241121,174500,815560550,1660,1660,1660,1660,0
20241121,174400,815560550,1660,1660,1660,1660,0
20241121,174300,815560550,1660,1660,1660,1660,0
20241121,174200,815560550,1660,1660,1660,1660,0
20241121,174100,815560550,1660,1660,1660,1660,0
20241121,174000,815560550,1660,1660,1660,1660,0
20241121,173900,815560550,1660,1660,1660,1660,0
20241121,173800,815560550,1660,1660,1660,1660,0
20241121,173700,815560550,1660,1660,1660,1660,0
20241121,173600,815560550,1660,1660,1660,1660,0
20241121,173500,815560550,1660,1660,1660,1660,0
20241121,173400,815560550,1660,1660,1660,1660,0
20241121,173300,815560550,1660,1660,1660,1660,0
20241121,173200,815560550,1660,1660,1660,1660,0
20241121,173100,815560550,1660,1660,1660,1660,0
20241121,173000,815560550,1660,1660,1660,1660,0
20241121,172900,815560550,1660,1660,1660,1660,0
20241121,172800,815560550,1660,1660,1660,1660,3694
20241121,172700,815560550,1660,1660,1660,1660,0
20241121,172600,815560550,1660,1660,1660,1660,0
20241121,172500,815560550,1660,1660,1660,1660,0
20241121,172400,815560550,1660,1660,1660,1660,0
20241121,172300,815560550,1660,1660,1660,1660,0
20241121,172200,815560550,1660,1660,1660,1660,0
20241121,172100,815560550,1660,1660,1660,1660,0
20241121,172000,815560550,1660,1660,1660,1660,0
20241121,171900,815560550,1660,1660,1660,1660,0
20241121,171800,815560550,1660,1660,1660,1660,0
20241121,171700,815560550,1660,1660,1660,1660,0
20241121,171600,815560550,1660,1660,1660,1660,0
20241121,171500,815560550,1660,1660,1660,1660,0
20241121,171400,815560550,1660,1660,1660,1660,0
20241121,171300,815560550,1660,1660,1660,1660,0
20241121,171200,815560550,1660,1660,1660,1660,0
20241121,171100,815560550,1660,1660,1660,1660,0
20241121,171000,815560550,1660,1660,1660,1660,0
20241121,170900,815560550,1660,1660,1660,1660,0
20241121,170800,815560550,1660,1660,1660,1660,0
20241121,170700,815560550,1660,1660,1660,1660,0
20241121,170600,815560550,1660,1660,1660,1660,0
20241121,170500,815560550,1660,1660,1660,1660,0
20241121,170400,815560550,1660,1660,1660,1660,0
20241121,170300,815560550,1660,1660,1660,1660,0
20241121,170200,815560550,1660,1660,1660,1660,0
20241121,170100,815560550,1660,1660,1660,1660,0
20241121,170000,815560550,1660,1660,1660,1660,0
20241121,165900,815560550,1660,1660,1660,1660,0
20241121,165800,815560550,1660,1660,1660,1660,3694
20241121,165700,815560550,1660,1660,1660,1660,0
20241121,165600,815560550,1660,1660,1660,1660,0
20241121,165500,815560550,1660,1660,1660,1660,0
20241121,165400,815560550,1660,1660,1660,1660,0
20241121,165300,815560550,1660,1660,1660,1660,0
20241121,165200,815560550,1660,1660,1660,1660,0
20241121,165100,815560550,1660,1660,1660,1660,0
20241121,165000,815560550,1660,1660,1660,1660,0
20241121,164900,815560550,1660,1660,1660,1660,0
20241121,164800,815560550,1660,1660,1660,1660,0
20241121,164700,815560550,1660,1660,1660,1660,0
20241121,164600,815560550,1660,1660,1660,1660,0
20241121,164500,815560550,1660,1660,1660,1660,0
20241121,164400,815560550,1660,1660,1660,1660,0
20241121,164300,815560550,1660,1660,1660,1660,0
20241121,164200,815560550,1660,1660,1660,1660,0
20241121,164100,815560550,1660,1660,1660,1660,0
20241121,164000,815560550,1660,1660,1660,1660,0
20241121,163900,815560550,1660,1660,1660,1660,0
20241121,163800,815560550,1660,1660,1660,1660,0
20241121,163700,815560550,1660,1660,1660,1660,0
20241121,163600,815560550,1660,1660,1660,1660,0
20241121,163500,815560550,1660,1660,1660,1660,0
20241121,163400,815560550,1660,1660,1660,1660,0
20241121,163300,815560550,1660,1660,1660,1660,0
20241121,163200,815560550,1660,1660,1660,1660,0
20241121,163100,815560550,1660,1660,1660,1660,0
20241121,163000,815560550,1660,1660,1660,1660,0
20241121,162900,815560550,1660,1660,1660,1660,0
20241121,162800,815560550,1660,1660,1660,1660,3694
20241121,162700,815560550,1660,1660,1660,1660,0
20241121,162600,815560550,1660,1660,1660,1660,0
20241121,162500,815560550,1660,1660,1660,1660,0
20241121,162400,815560550,1660,1660,1660,1660,0
20241121,162300,815560550,1660,1660,1660,1660,0
20241121,162200,815560550,1660,1660,1660,1660,0
20241121,162100,815560550,1660,1660,1660,1660,0
20241121,162000,815560550,1660,1660,1660,1660,0
20241121,161900,815560550,1660,1660,1660,1660,0
20241121,161800,815560550,1660,1660,1660,1660,0
20241121,161700,815560550,1660,1660,1660,1660,0
20241121,161600,815560550,1660,1660,1660,1660,0
20241121,161500,815560550,1660,1660,1660,1660,0
20241121,161400,815560550,1660,1660,1660,1660,0
20241121,161300,815560550,1660,1660,1660,1660,0
20241121,161200,815560550,1660,1660,1660,1660,0
20241121,161100,815560550,1660,1660,1660,1660,0
20241121,161000,815560550,1660,1660,1660,1660,0
20241121,160900,815560550,1660,1660,1660,1660,0
20241121,160800,815560550,1660,1660,1660,1660,0
20241121,160700,815560550,1660,1660,1660,1660,0
20241121,160600,815560550,1660,1660,1660,1660,0
20241121,160500,815560550,1660,1660,1660,1660,0
20241121,160400,815560550,1660,1660,1660,1660,0
20241121,160300,815560550,1660,1660,1660,1660,0
20241121,160200,815560550,1660,1660,1660,1660,0
20241121,160100,815560550,1660,1660,1660,1660,0
20241121,160000,815560550,1660,1660,1660,1660,0
20241121,155900,815560550,1660,1660,1660,1660,0
20241121,155800,815560550,1660,1660,1660,1660,3694
20241121,155700,815560550,1660,1660,1660,1660,0
20241121,155600,815560550,1660,1660,1660,1660,0
20241121,155500,815560550,1660,1660,1660,1660,0
20241121,155400,815560550,1660,1660,1660,1660,0
20241121,155300,815560550,1660,1660,1660,1660,0
20241121,155200,815560550,1660,1660,1660,1660,0
20241121,155100,815560550,1660,1660,1660,1660,0
20241121,155000,815560550,1660,1660,1660,1660,0
20241121,154900,815560550,1660,1660,1660,1660,0
20241121,154800,815560550,1660,1660,1660,1660,0
20241121,154700,815560550,1660,1660,1660,1660,0
20241121,154600,815560550,1660,1660,1660,1660,0
20241121,154500,815560550,1660,1660,1660,1660,0
20241121,154400,815560550,1660,1660,1660,1660,0
20241121,154300,815560550,1660,1660,1660,1660,0
20241121,154200,815560550,1660,1660,1660,1660,0
20241121,154100,815560550,1660,1660,1660,1660,0
20241121,154000,815560550,1660,1660,1660,1660,0
20241121,153900,815560550,1660,1660,1660,1660,0
20241121,153800,815560550,1660,1660,1660,1660,0
20241121,153700,815560550,1660,1660,1660,1660,0
20241121,153600,815560550,1660,1660,1660,1660,0
20241121,153500,815560550,1660,1660,1660,1660,0
20241121,153400,815560550,1660,1660,1660,1660,0
20241121,153300,815560550,1660,1660,1660,1660,0
20241121,153200,815560550,1660,1660,1660,1660,0
20241121,153100,815560550,1660,1660,1660,1660,0
20241121,153000,815560550,1660,1660,1660,1660,3694
20241121,152900,809428510,1660,1660,1660,1660,0
20241121,152800,809428510,1660,1660,1660,1660,0
20241121,152700,809428510,1660,1660,1660,1660,0
20241121,152600,809428510,1660,1660,1660,1660,0
20241121,152500,809428510,1660,1660,1660,1660,0
20241121,152400,809428510,1660,1660,1660,1660,0
20241121,152300,809428510,1660,1660,1660,1660,0
20241121,152200,809428510,1660,1660,1660,1660,0
20241121,152100,809428510,1660,1660,1660,1660,0
20241121,152000,809428510,1660,1660,1660,1660,0
20241121,151900,809428510,1660,1658,1660,1654,29289
20241121,151800,760869370,1660,1659,1660,1659,1604
20241121,151700,758208114,1659,1658,1659,1658,1601
20241121,151600,755552056,1659,1658,1660,1658,1097
20241121,151500,753732117,1659,1659,1660,1659,115
20241121,151400,753541330,1659,1659,1659,1659,50
20241121,151300,753458380,1659,1659,1659,1659,40
20241121,151200,753392020,1658,1658,1658,1658,121
20241121,151100,753191402,1658,1659,1659,1658,1494
20241121,151000,750714340,1660,1660,1660,1658,1116
20241121,150900,748862867,1660,1660,1660,1660,0
20241121,150800,748862867,1660,1660,1660,1660,10
20241121,150700,748846267,1659,1660,1660,1659,1194
20241121,150600,746865227,1660,1660,1660,1660,0
20241121,150500,746865227,1660,1661,1661,1659,2606
20241121,150400,742537938,1662,1661,1663,1659,2501
20241121,150300,738381770,1663,1663,1663,1661,667
20241121,150200,737272551,1663,1663,1663,1663,0
20241121,150100,737272551,1663,1663,1663,1663,634
20241121,150000,736218209,1667,1667,1667,1667,0
20241121,145900,736218209,1667,1667,1667,1667,10
20241121,145800,736201539,1665,1663,1665,1663,146
20241121,145700,735958539,1663,1663,1663,1663,99
20241121,145600,735793902,1663,1663,1663,1663,100
20241121,145500,735627602,1663,1663,1663,1663,1
20241121,145400,735625939,1661,1662,1662,1661,450
20241121,145300,734878486,1662,1662,1662,1662,15
20241121,145200,734853556,1662,1662,1662,1662,0
20241121,145100,734853556,1662,1662,1662,1662,550
20241121,145000,733939456,1662,1662,1662,1662,1747
20241121,144900,731035942,1662,1663,1663,1662,6
20241121,144800,731025965,1662,1662,1662,1662,887
20241121,144700,729551771,1662,1662,1662,1662,3538
20241121,144600,723671615,1662,1662,1662,1662,169
20241121,144500,723390737,1663,1663,1663,1663,0
20241121,144400,723390737,1663,1664,1664,1663,1512
20241121,144300,720876280,1663,1663,1663,1663,69
20241121,144200,720761533,1665,1664,1665,1663,1382
20241121,144100,718462983,1665,1665,1665,1665,1166
20241121,144000,716521593,1665,1665,1665,1665,1000
20241121,143900,714856593,1665,1665,1665,1665,1
20241121,143800,714854928,1665,1665,1665,1665,821
20241121,143700,713487963,1665,1665,1665,1665,0
20241121,143600,713487963,1665,1669,1669,1665,153
20241121,143500,713232910,1669,1669,1669,1669,0
20241121,143400,713232910,1669,1669,1669,1669,0
20241121,143300,713232910,1669,1669,1669,1669,40
20241121,143200,713166150,1669,1670,1674,1669,397
20241121,143100,712502339,1673,1673,1673,1673,10
20241121,143000,712485609,1670,1670,1670,1670,0
20241121,142900,712485609,1670,1670,1670,1670,0
20241121,142800,712485609,1670,1670,1670,1670,0
20241121,142700,712485609,1670,1670,1670,1670,0
20241121,142600,712485609,1670,1670,1670,1670,0
20241121,142500,712485609,1670,1670,1670,1670,2
20241121,142400,712482269,1670,1670,1670,1670,130
20241121,142300,712265169,1674,1673,1674,1673,100
20241121,142200,712097819,1670,1674,1674,1670,13
20241121,142100,712076105,1674,1674,1674,1674,0
20241121,142000,712076105,1674,1670,1674,1670,119
20241121,141900,711877367,1670,1669,1674,1669,1515
20241121,141800,709347350,1669,1670,1670,1669,202
20241121,141700,709010202,1670,1670,1670,1670,790
20241121,141600,707690902,1671,1663,1671,1663,3354
20241121,141500,702090633,1669,1669,1669,1669,2
20241121,141400,702087295,1660,1660,1660,1660,0
20241121,141300,702087295,1660,1660,1660,1660,5
20241121,141200,702078995,1660,1661,1661,1660,182
20241121,141100,701776865,1659,1659,1659,1659,103
20241121,141000,701605988,1656,1656,1656,1656,76
20241121,140900,701480132,1656,1656,1656,1656,0
20241121,140800,701480132,1656,1662,1670,1655,25034
20241121,140700,659974962,1662,1662,1662,1662,0
20241121,140600,659974962,1662,1662,1662,1662,10
20241121,140500,659958342,1662,1663,1663,1662,1666
20241121,140400,657187788,1665,1667,1667,1665,1192
20241121,140300,655202094,1667,1670,1670,1667,514
20241121,140200,654345079,1670,1668,1670,1668,2000
20241121,140100,651006079,1668,1668,1668,1668,0
20241121,140000,651006079,1668,1671,1671,1668,1993
20241121,135900,647681752,1668,1670,1670,1668,2
20241121,135800,647678414,1674,1671,1674,1668,3229
20241121,135700,642289384,1674,1674,1674,1674,0
20241121,135600,642289384,1674,1674,1674,1674,1
20241121,135500,642287710,1670,1671,1671,1668,21
20241121,135400,642252632,1674,1675,1675,1668,92
20241121,135300,642098836,1668,1668,1668,1668,0
20241121,135200,642098836,1668,1675,1675,1668,604
20241121,135100,641087171,1675,1675,1675,1675,10
20241121,135000,641070421,1667,1667,1667,1667,1
20241121,134900,641068754,1680,1680,1680,1680,1
20241121,134800,641067074,1666,1671,1671,1666,307
20241121,134700,640554287,1670,1674,1674,1670,1480
20241121,134600,638078073,1674,1680,1680,1674,2371
20241121,134500,634096859,1680,1680,1680,1680,1188
20241121,134400,632101019,1680,1679,1680,1678,9005
20241121,134300,616987279,1679,1680,1680,1679,1431
20241121,134200,614583200,1683,1683,1683,1683,1866
20241121,134100,611442722,1683,1686,1686,1683,2336
20241121,134000,607505152,1686,1686,1686,1686,1196
20241121,133900,605488696,1686,1686,1686,1686,100
20241121,133800,605320096,1687,1686,1687,1686,336
20241121,133700,604753524,1686,1687,1687,1686,965
20241121,133600,603125619,1688,1685,1688,1683,1501
20241121,133500,600599429,1688,1683,1688,1683,14434
20241121,133400,576275958,1683,1683,1683,1683,299
20241121,133300,575772741,1684,1683,1684,1683,2236
20241121,133200,572009285,1683,1683,1683,1683,0
20241121,133100,572009285,1683,1679,1683,1678,310
20241121,133000,571488856,1684,1684,1684,1679,252
20241121,132900,571065738,1679,1685,1685,1679,4776
20241121,132800,563045221,1685,1685,1685,1685,0
20241121,132700,563045221,1685,1685,1685,1685,486
20241121,132600,562226311,1685,1686,1686,1677,2466
20241121,132500,558079775,1686,1686,1686,1686,0
20241121,132400,558079775,1686,1686,1686,1686,18
20241121,132300,558049427,1686,1686,1686,1686,1
20241121,132200,558047741,1677,1686,1686,1677,66
20241121,132100,557936915,1686,1686,1686,1686,1111
20241121,132000,556063769,1687,1687,1687,1687,1054
20241121,131900,554285671,1687,1686,1687,1686,1000
20241121,131800,552599454,1686,1681,1686,1681,8467
20241121,131700,538339253,1681,1677,1681,1677,3468
20241121,131600,532515028,1676,1676,1676,1675,225
20241121,131500,532138013,1675,1675,1675,1675,0
20241121,131400,532138013,1675,1675,1676,1675,2107
20241121,131300,528608783,1675,1675,1675,1675,0
20241121,131200,528608783,1675,1675,1675,1675,0
20241121,131100,528608783,1675,1674,1675,1666,49
20241121,131000,528526833,1674,1674,1674,1674,0
20241121,130900,528526833,1674,1674,1674,1674,0
20241121,130800,528526833,1674,1674,1674,1674,0
20241121,130700,528526833,1674,1672,1674,1672,1985
20241121,130600,525206723,1672,1669,1672,1669,9152
20241121,130500,509925828,1669,1669,1669,1669,0
20241121,130400,509925828,1669,1669,1669,1669,0
20241121,130300,509925828,1669,1669,1669,1669,0
20241121,130200,509925828,1669,1669,1669,1669,0
20241121,130100,509925828,1669,1669,1669,1669,0
20241121,130000,509925828,1669,1660,1669,1660,13756
20241121,125900,486977203,1654,1654,1654,1654,0
20241121,125800,486977203,1654,1654,1654,1654,1
20241121,125700,486975549,1654,1654,1654,1654,40
20241121,125600,486909389,1653,1653,1653,1653,0
20241121,125500,486909389,1653,1653,1653,1653,0
20241121,125400,486909389,1653,1653,1653,1653,50
20241121,125300,486826739,1653,1653,1653,1653,100
20241121,125200,486661439,1653,1653,1653,1653,17
20241121,125100,486633338,1653,1650,1653,1650,3151
20241121,125000,481429130,1648,1648,1648,1648,137
20241121,124900,481203354,1648,1648,1648,1648,1
20241121,124800,481201706,1651,1651,1651,1651,0
20241121,124700,481201706,1651,1651,1651,1651,0
20241121,124600,481201706,1651,1648,1651,1648,101
20241121,124500,481035255,1648,1648,1648,1648,85
20241121,124400,480895175,1652,1652,1652,1652,0
20241121,124300,480895175,1652,1652,1652,1652,0
20241121,124200,480895175,1652,1648,1652,1648,957
20241121,124100,479318035,1648,1648,1648,1648,1161
20241121,124000,477404707,1652,1652,1652,1652,1
20241121,123900,477403055,1642,1642,1642,1642,0
20241121,123800,477403055,1642,1642,1642,1642,0
20241121,123700,477403055,1642,1642,1642,1642,0
20241121,123600,477403055,1642,1642,1642,1642,100
20241121,123500,477238855,1643,1643,1643,1643,2415
20241121,123400,473271010,1644,1644,1644,1644,0
20241121,123300,473271010,1644,1644,1644,1644,1000
20241121,123200,471627010,1644,1644,1644,1644,30
20241121,123100,471577690,1644,1644,1644,1644,0
20241121,123000,471577690,1644,1644,1644,1644,0
20241121,122900,471577690,1644,1644,1644,1644,0
20241121,122800,471577690,1644,1644,1644,1644,0
20241121,122700,471577690,1644,1652,1653,1644,1298
20241121,122600,469441139,1643,1643,1643,1643,0
20241121,122500,469441139,1643,1643,1643,1643,1098
20241121,122400,467637125,1644,1645,1645,1644,4764
20241121,122300,459803839,1645,1645,1645,1645,1552
20241121,122200,457250799,1645,1645,1645,1645,336
20241121,122100,456698079,1645,1645,1645,1645,0
20241121,122000,456698079,1645,1647,1647,1645,1000
20241121,121900,455052975,1647,1648,1648,1647,111
20241121,121800,454870096,1648,1648,1648,1648,0
20241121,121700,454870096,1648,1648,1648,1648,0
20241121,121600,454870096,1648,1648,1648,1648,0
20241121,121500,454870096,1648,1648,1648,1648,0
20241121,121400,454870096,1648,1648,1648,1648,91
20241121,121300,454720128,1648,1648,1648,1648,28
20241121,121200,454673984,1645,1645,1645,1645,0
20241121,121100,454673984,1645,1645,1645,1645,50
20241121,121000,454591734,1644,1644,1644,1644,0
20241121,120900,454591734,1644,1644,1644,1644,0
20241121,120800,454591734,1644,1644,1644,1644,0
20241121,120700,454591734,1644,1644,1644,1644,0
20241121,120600,454591734,1644,1644,1644,1644,0
20241121,120500,454591734,1644,1644,1644,1644,0
20241121,120400,454591734,1644,1644,1644,1644,124
20241121,120300,454387878,1644,1644,1644,1644,0
20241121,120200,454387878,1644,1644,1644,1644,0
20241121,120100,454387878,1644,1645,1645,1644,244
20241121,120000,453986502,1655,1655,1655,1655,0
20241121,115900,453986502,1655,1647,1655,1644,5059
20241121,115800,445640441,1647,1647,1647,1647,0
20241121,115700,445640441,1647,1647,1647,1647,1
20241121,115600,445638794,1646,1647,1647,1646,1001
20241121,115500,443990148,1647,1647,1647,1647,0
20241121,115400,443990148,1647,1647,1647,1647,0
20241121,115300,443990148,1647,1651,1651,1647,925
20241121,115200,442465408,1652,1653,1653,1652,200
20241121,115100,442135003,1652,1652,1652,1652,0
20241121,115000,442135003,1652,1652,1652,1652,0
20241121,114900,442135003,1652,1652,1652,1652,0
20241121,114800,442135003,1652,1652,1652,1652,0
20241121,114700,442135003,1652,1652,1652,1652,0
20241121,114600,442135003,1652,1652,1652,1652,4
20241121,114500,442128395,1664,1655,1664,1655,90
20241121,114400,441979409,1652,1658,1658,1652,4319
20241121,114300,434828414,1658,1658,1658,1658,0
20241121,114200,434828414,1658,1658,1658,1658,0
20241121,114100,434828414,1658,1660,1660,1658,1132
20241121,114000,432951444,1659,1659,1659,1659,0
20241121,113900,432951444,1659,1659,1659,1659,0
20241121,113800,432951444,1659,1659,1659,1659,0
20241121,113700,432951444,1659,1661,1661,1659,4402
20241121,113600,425645063,1661,1661,1661,1661,0
20241121,113500,425645063,1661,1661,1661,1661,0
20241121,113400,425645063,1661,1661,1661,1661,10147
20241121,113300,408790896,1669,1669,1669,1669,0
20241121,113200,408790896,1669,1669,1669,1669,0
20241121,113100,408790896,1669,1669,1669,1669,0
20241121,113000,408790896,1669,1669,1669,1669,1
20241121,112900,408789227,1660,1660,1660,1660,5
20241121,112800,408780927,1669,1661,1669,1660,183
20241121,112700,408477084,1669,1661,1669,1661,15
20241121,112600,408452161,1661,1661,1661,1661,0
20241121,112500,408452161,1661,1661,1661,1661,947
20241121,112400,406879194,1661,1661,1661,1661,0
20241121,112300,406879194,1661,1663,1663,1660,1012
20241121,112200,405198288,1664,1668,1668,1664,759
20241121,112100,403935300,1669,1669,1669,1669,0
20241121,112000,403935300,1669,1669,1669,1669,0
20241121,111900,403935300,1669,1670,1670,1668,7
20241121,111800,403923615,1670,1670,1670,1670,0
20241121,111700,403923615,1670,1670,1670,1670,0
20241121,111600,403923615,1670,1670,1670,1670,1000
20241121,111500,402253615,1667,1670,1670,1667,14
20241121,111400,402230249,1670,1670,1670,1669,39
20241121,111300,402165120,1665,1662,1665,1661,2503
20241121,111200,398007620,1661,1669,1669,1661,309
20241121,111100,397493900,1671,1671,1671,1671,0
20241121,111000,397493900,1671,1671,1671,1671,0
20241121,110900,397493900,1671,1671,1671,1671,0
20241121,110800,397493900,1671,1671,1671,1671,0
20241121,110700,397493900,1671,1671,1671,1671,0
20241121,110600,397493900,1671,1671,1671,1671,0
20241121,110500,397493900,1671,1671,1671,1671,0
20241121,110400,397493900,1671,1671,1671,1671,0
20241121,110300,397493900,1671,1671,1671,1671,0
20241121,110200,397493900,1671,1670,1671,1665,736
20241121,110100,396267534,1671,1671,1671,1671,2
20241121,110000,396264192,1672,1672,1672,1672,3
20241121,105900,396259176,1672,1672,1672,1672,0
20241121,105800,396259176,1672,1670,1672,1670,237
20241121,105700,395863382,1672,1660,1672,1659,1055
20241121,105600,394111369,1658,1658,1658,1658,2
20241121,105500,394108053,1658,1658,1658,1658,3
20241121,105400,394103079,1660,1660,1660,1660,0
20241121,105300,394103079,1660,1658,1660,1658,2929
20241121,105200,389246597,1659,1660,1660,1659,1908
20241121,105100,386080387,1660,1663,1663,1660,3515
20241121,105000,380239877,1664,1664,1664,1663,1864
20241121,104900,377139208,1664,1672,1672,1664,2549
20241121,104800,372895171,1666,1669,1669,1666,4154
20241121,104700,365970145,1672,1669,1672,1669,1600
20241121,104600,363299736,1669,1671,1671,1669,4502
20241121,104500,355780173,1671,1671,1671,1671,113
20241121,104400,355591350,1671,1671,1671,1671,0
20241121,104300,355591350,1671,1671,1671,1671,0
20241121,104200,355591350,1671,1671,1671,1671,85
20241121,104100,355449315,1671,1671,1671,1671,4
20241121,104000,355442631,1676,1676,1676,1676,0
20241121,103900,355442631,1676,1676,1676,1676,0
20241121,103800,355442631,1676,1672,1676,1671,126
20241121,103700,355231699,1672,1671,1672,1671,915
20241121,103600,353702049,1670,1670,1670,1670,0
20241121,103500,353702049,1670,1670,1670,1670,120
20241121,103400,353501649,1670,1670,1670,1670,0
20241121,103300,353501649,1670,1670,1671,1670,275
20241121,103200,353042398,1670,1670,1670,1670,0
20241121,103100,353042398,1670,1670,1670,1670,761
20241121,103000,351771528,1670,1670,1670,1670,1849
20241121,102900,348683698,1672,1675,1675,1672,1338
20241121,102800,346446559,1672,1672,1672,1672,20
20241121,102700,346413119,1672,1672,1672,1672,2136
20241121,102600,342841727,1673,1673,1673,1673,1151
20241121,102500,340916104,1675,1676,1677,1675,147
20241121,102400,340669875,1675,1675,1675,1675,400
20241121,102300,339999875,1675,1675,1675,1675,0
20241121,102200,339999875,1675,1675,1675,1675,0
20241121,102100,339999875,1675,1675,1675,1675,1011
20241121,102000,338306450,1675,1675,1675,1675,0
20241121,101900,338306450,1675,1675,1675,1675,123
20241121,101800,338100425,1676,1675,1676,1675,823
20241121,101700,336721899,1675,1675,1675,1675,138
20241121,101600,336490749,1676,1676,1676,1676,0
20241121,101500,336490749,1676,1676,1676,1676,1876
20241121,101400,333346573,1679,1679,1679,1679,0
20241121,101300,333346573,1679,1679,1679,1679,1
20241121,101200,333344894,1676,1676,1679,1676,2866
20241121,101100,328541475,1676,1675,1676,1675,8
20241121,101000,328528073,1672,1672,1675,1672,1432
20241121,100900,326133469,1671,1675,1675,1671,507
20241121,100800,325284252,1671,1675,1675,1671,906
20241121,100700,323770322,1675,1675,1675,1675,7
20241121,100600,323758597,1671,1671,1675,1671,2903
20241121,100500,318906100,1671,1671,1671,1671,274
20241121,100400,318448246,1671,1671,1671,1671,0
20241121,100300,318448246,1671,1670,1675,1670,3485
20241121,100200,312624817,1675,1675,1675,1675,0
20241121,100100,312624817,1675,1675,1675,1675,4
20241121,100000,312618117,1672,1672,1672,1672,0
20241121,095900,312618117,1672,1672,1672,1672,500
20241121,095800,311782117,1675,1675,1675,1675,529
20241121,095700,310896042,1676,1676,1676,1676,11
20241121,095600,310877606,1676,1676,1676,1676,0
20241121,095500,310877606,1676,1676,1676,1676,0
20241121,095400,310877606,1676,1666,1676,1666,10
20241121,095300,310860890,1665,1674,1674,1665,5143
20241121,095200,302288063,1680,1680,1680,1680,0
20241121,095100,302288063,1680,1676,1680,1676,3000
20241121,095000,297254063,1680,1680,1680,1680,1
20241121,094900,297252383,1683,1682,1683,1682,619
20241121,094800,296210985,1682,1682,1682,1682,21
20241121,094700,296175663,1676,1683,1683,1676,2996
20241121,094600,291133402,1683,1676,1683,1676,4
20241121,094500,291126684,1684,1684,1684,1684,0
20241121,094400,291126684,1684,1683,1684,1683,1832
20241121,094300,288043378,1683,1680,1684,1680,1212
20241121,094200,286006380,1684,1679,1684,1679,2020
20241121,094100,282613480,1679,1675,1680,1675,2038
20241121,094000,279194149,1675,1665,1675,1665,3551
20241121,093900,273261174,1670,1670,1670,1670,0
20241121,093800,273261174,1670,1665,1670,1665,1502
20241121,093700,270760334,1665,1665,1665,1665,18
20241121,093600,270730364,1670,1670,1670,1670,2
20241121,093500,270727024,1665,1665,1665,1665,241
20241121,093400,270325759,1670,1670,1670,1670,103
20241121,093300,270153749,1664,1664,1664,1664,0
20241121,093200,270153749,1664,1665,1665,1664,1002
20241121,093100,268485922,1665,1670,1675,1665,1001
20241121,093000,266814252,1664,1670,1670,1664,1001
20241121,092900,265148319,1675,1675,1675,1665,5017
20241121,092800,256793200,1667,1667,1667,1667,945
20241121,092700,255217885,1675,1666,1675,1666,1068
20241121,092600,253435843,1666,1666,1666,1666,2101
20241121,092500,249935577,1675,1674,1675,1665,3202
20241121,092400,244599784,1675,1684,1684,1675,30343
20241121,092300,193742088,1684,1683,1689,1682,2049
20241121,092200,190294406,1683,1683,1690,1683,8564
20241121,092100,175851699,1687,1683,1687,1681,6820
20241121,092000,164356463,1683,1684,1686,1683,2141
20241121,091900,160751930,1684,1681,1684,1681,541
20241121,091800,159841436,1681,1679,1683,1679,4881
20241121,091700,151637707,1679,1678,1679,1678,1452
20241121,091600,149200271,1670,1670,1679,1670,9520
20241121,091500,133275391,1679,1677,1679,1677,4617
20241121,091400,125532030,1677,1673,1677,1673,4102
20241121,091300,118656292,1673,1670,1673,1670,1719
20241121,091200,115783152,1667,1667,1673,1667,66
20241121,091100,115673070,1667,1673,1674,1667,382
20241121,091000,115033989,1673,1669,1677,1666,8462
20241121,090900,100895491,1669,1664,1669,1663,3337
20241121,090800,95341953,1664,1668,1668,1664,6746
20241121,090700,84100067,1668,1668,1670,1667,12783
20241121,090600,62775592,1669,1668,1669,1664,4007
20241121,090500,56090989,1664,1669,1669,1664,10048
20241121,090400,39340388,1669,1666,1669,1666,5781
20241121,090300,29704620,1666,1656,1666,1656,2713
20241121,090200,25188275,1656,1658,1658,1656,936
20241121,090100,23638257,1656,1665,1666,1656,3511
20241121,090000,17792625,1655,1664,1665,1655,10707