stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241113,211500,15862492799,1499,1499,1499,1499,49955
20241113,211400,15862492799,1499,1499,1499,1499,0
20241113,211300,15862492799,1499,1499,1499,1499,0
20241113,211200,15862492799,1499,1499,1499,1499,0
20241113,211100,15862492799,1499,1499,1499,1499,0
20241113,211000,15862492799,1499,1499,1499,1499,0
20241113,210900,15862492799,1499,1499,1499,1499,0
20241113,210800,15862492799,1499,1499,1499,1499,0
20241113,210700,15862492799,1499,1499,1499,1499,0
20241113,210600,15862492799,1499,1499,1499,1499,0
20241113,210500,15862492799,1499,1499,1499,1499,0
20241113,210400,15862492799,1499,1499,1499,1499,0
20241113,210300,15862492799,1499,1499,1499,1499,0
20241113,210200,15862492799,1499,1499,1499,1499,0
20241113,210100,15862492799,1499,1499,1499,1499,0
20241113,210000,15862492799,1499,1499,1499,1499,0
20241113,205900,15862492799,1499,1499,1499,1499,0
20241113,205800,15862492799,1499,1499,1499,1499,0
20241113,205700,15862492799,1499,1499,1499,1499,0
20241113,205600,15862492799,1499,1499,1499,1499,0
20241113,205500,15862492799,1499,1499,1499,1499,0
20241113,205400,15862492799,1499,1499,1499,1499,0
20241113,205300,15862492799,1499,1499,1499,1499,0
20241113,205200,15862492799,1499,1499,1499,1499,0
20241113,205100,15862492799,1499,1499,1499,1499,0
20241113,205000,15862492799,1499,1499,1499,1499,0
20241113,204900,15862492799,1499,1499,1499,1499,0
20241113,204800,15862492799,1499,1499,1499,1499,0
20241113,204700,15862492799,1499,1499,1499,1499,0
20241113,204600,15862492799,1499,1499,1499,1499,0
20241113,204500,15862492799,1499,1499,1499,1499,49955
20241113,204400,15862492799,1499,1499,1499,1499,0
20241113,204300,15862492799,1499,1499,1499,1499,0
20241113,204200,15862492799,1499,1499,1499,1499,0
20241113,204100,15862492799,1499,1499,1499,1499,0
20241113,204000,15862492799,1499,1499,1499,1499,0
20241113,203900,15862492799,1499,1499,1499,1499,0
20241113,203800,15862492799,1499,1499,1499,1499,0
20241113,203700,15862492799,1499,1499,1499,1499,0
20241113,203600,15862492799,1499,1499,1499,1499,0
20241113,203500,15862492799,1499,1499,1499,1499,0
20241113,203400,15862492799,1499,1499,1499,1499,0
20241113,203300,15862492799,1499,1499,1499,1499,0
20241113,203200,15862492799,1499,1499,1499,1499,0
20241113,203100,15862492799,1499,1499,1499,1499,0
20241113,203000,15862492799,1499,1499,1499,1499,0
20241113,202900,15862492799,1499,1499,1499,1499,0
20241113,202800,15862492799,1499,1499,1499,1499,0
20241113,202700,15862492799,1499,1499,1499,1499,0
20241113,202600,15862492799,1499,1499,1499,1499,0
20241113,202500,15862492799,1499,1499,1499,1499,0
20241113,202400,15862492799,1499,1499,1499,1499,0
20241113,202300,15862492799,1499,1499,1499,1499,0
20241113,202200,15862492799,1499,1499,1499,1499,0
20241113,202100,15862492799,1499,1499,1499,1499,0
20241113,202000,15862492799,1499,1499,1499,1499,0
20241113,201900,15862492799,1499,1499,1499,1499,0
20241113,201800,15862492799,1499,1499,1499,1499,0
20241113,201700,15862492799,1499,1499,1499,1499,0
20241113,201600,15862492799,1499,1499,1499,1499,0
20241113,201500,15862492799,1499,1499,1499,1499,49955
20241113,201400,15862492799,1499,1499,1499,1499,0
20241113,201300,15862492799,1499,1499,1499,1499,0
20241113,201200,15862492799,1499,1499,1499,1499,0
20241113,201100,15862492799,1499,1499,1499,1499,0
20241113,201000,15862492799,1499,1499,1499,1499,0
20241113,200900,15862492799,1499,1499,1499,1499,0
20241113,200800,15862492799,1499,1499,1499,1499,0
20241113,200700,15862492799,1499,1499,1499,1499,0
20241113,200600,15862492799,1499,1499,1499,1499,0
20241113,200500,15862492799,1499,1499,1499,1499,0
20241113,200400,15862492799,1499,1499,1499,1499,0
20241113,200300,15862492799,1499,1499,1499,1499,0
20241113,200200,15862492799,1499,1499,1499,1499,0
20241113,200100,15862492799,1499,1499,1499,1499,0
20241113,200000,15862492799,1499,1499,1499,1499,0
20241113,195900,15862492799,1499,1499,1499,1499,0
20241113,195800,15862492799,1499,1499,1499,1499,0
20241113,195700,15862492799,1499,1499,1499,1499,0
20241113,195600,15862492799,1499,1499,1499,1499,0
20241113,195500,15862492799,1499,1499,1499,1499,0
20241113,195400,15862492799,1499,1499,1499,1499,0
20241113,195300,15862492799,1499,1499,1499,1499,0
20241113,195200,15862492799,1499,1499,1499,1499,0
20241113,195100,15862492799,1499,1499,1499,1499,0
20241113,195000,15862492799,1499,1499,1499,1499,0
20241113,194900,15862492799,1499,1499,1499,1499,0
20241113,194800,15862492799,1499,1499,1499,1499,0
20241113,194700,15862492799,1499,1499,1499,1499,0
20241113,194600,15862492799,1499,1499,1499,1499,0
20241113,194500,15862492799,1499,1499,1499,1499,49955
20241113,194400,15862492799,1499,1499,1499,1499,0
20241113,194300,15862492799,1499,1499,1499,1499,0
20241113,194200,15862492799,1499,1499,1499,1499,0
20241113,194100,15862492799,1499,1499,1499,1499,0
20241113,194000,15862492799,1499,1499,1499,1499,0
20241113,193900,15862492799,1499,1499,1499,1499,0
20241113,193800,15862492799,1499,1499,1499,1499,0
20241113,193700,15862492799,1499,1499,1499,1499,0
20241113,193600,15862492799,1499,1499,1499,1499,0
20241113,193500,15862492799,1499,1499,1499,1499,0
20241113,193400,15862492799,1499,1499,1499,1499,0
20241113,193300,15862492799,1499,1499,1499,1499,0
20241113,193200,15862492799,1499,1499,1499,1499,0
20241113,193100,15862492799,1499,1499,1499,1499,0
20241113,193000,15862492799,1499,1499,1499,1499,0
20241113,192900,15862492799,1499,1499,1499,1499,0
20241113,192800,15862492799,1499,1499,1499,1499,0
20241113,192700,15862492799,1499,1499,1499,1499,0
20241113,192600,15862492799,1499,1499,1499,1499,0
20241113,192500,15862492799,1499,1499,1499,1499,0
20241113,192400,15862492799,1499,1499,1499,1499,0
20241113,192300,15862492799,1499,1499,1499,1499,0
20241113,192200,15862492799,1499,1499,1499,1499,0
20241113,192100,15862492799,1499,1499,1499,1499,0
20241113,192000,15862492799,1499,1499,1499,1499,0
20241113,191900,15862492799,1499,1499,1499,1499,0
20241113,191800,15862492799,1499,1499,1499,1499,0
20241113,191700,15862492799,1499,1499,1499,1499,0
20241113,191600,15862492799,1499,1499,1499,1499,0
20241113,191500,15862492799,1499,1499,1499,1499,49955
20241113,191400,15862492799,1499,1499,1499,1499,0
20241113,191300,15862492799,1499,1499,1499,1499,0
20241113,191200,15862492799,1499,1499,1499,1499,0
20241113,191100,15862492799,1499,1499,1499,1499,0
20241113,191000,15862492799,1499,1499,1499,1499,0
20241113,190900,15862492799,1499,1499,1499,1499,0
20241113,190800,15862492799,1499,1499,1499,1499,0
20241113,190700,15862492799,1499,1499,1499,1499,0
20241113,190600,15862492799,1499,1499,1499,1499,0
20241113,190500,15862492799,1499,1499,1499,1499,0
20241113,190400,15862492799,1499,1499,1499,1499,0
20241113,190300,15862492799,1499,1499,1499,1499,0
20241113,190200,15862492799,1499,1499,1499,1499,0
20241113,190100,15862492799,1499,1499,1499,1499,0
20241113,190000,15862492799,1499,1499,1499,1499,0
20241113,185900,15862492799,1499,1499,1499,1499,0
20241113,185800,15862492799,1499,1499,1499,1499,0
20241113,185700,15862492799,1499,1499,1499,1499,0
20241113,185600,15862492799,1499,1499,1499,1499,0
20241113,185500,15862492799,1499,1499,1499,1499,0
20241113,185400,15862492799,1499,1499,1499,1499,0
20241113,185300,15862492799,1499,1499,1499,1499,0
20241113,185200,15862492799,1499,1499,1499,1499,0
20241113,185100,15862492799,1499,1499,1499,1499,0
20241113,185000,15862492799,1499,1499,1499,1499,0
20241113,184900,15862492799,1499,1499,1499,1499,0
20241113,184800,15862492799,1499,1499,1499,1499,0
20241113,184700,15862492799,1499,1499,1499,1499,0
20241113,184600,15862492799,1499,1499,1499,1499,0
20241113,184500,15862492799,1499,1499,1499,1499,49955
20241113,184400,15862492799,1499,1499,1499,1499,0
20241113,184300,15862492799,1499,1499,1499,1499,0
20241113,184200,15862492799,1499,1499,1499,1499,0
20241113,184100,15862492799,1499,1499,1499,1499,0
20241113,184000,15862492799,1499,1499,1499,1499,0
20241113,183900,15862492799,1499,1499,1499,1499,0
20241113,183800,15862492799,1499,1499,1499,1499,0
20241113,183700,15862492799,1499,1499,1499,1499,0
20241113,183600,15862492799,1499,1499,1499,1499,0
20241113,183500,15862492799,1499,1499,1499,1499,0
20241113,183400,15862492799,1499,1499,1499,1499,0
20241113,183300,15862492799,1499,1499,1499,1499,0
20241113,183200,15862492799,1499,1499,1499,1499,0
20241113,183100,15862492799,1499,1499,1499,1499,0
20241113,183000,15862492799,1499,1499,1499,1499,0
20241113,182900,15862492799,1499,1499,1499,1499,0
20241113,182800,15862492799,1499,1499,1499,1499,0
20241113,182700,15862492799,1499,1499,1499,1499,0
20241113,182600,15862492799,1499,1499,1499,1499,0
20241113,182500,15862492799,1499,1499,1499,1499,0
20241113,182400,15862492799,1499,1499,1499,1499,0
20241113,182300,15862492799,1499,1499,1499,1499,0
20241113,182200,15862492799,1499,1499,1499,1499,0
20241113,182100,15862492799,1499,1499,1499,1499,0
20241113,182000,15862492799,1499,1499,1499,1499,0
20241113,181900,15862492799,1499,1499,1499,1499,0
20241113,181800,15862492799,1499,1499,1499,1499,0
20241113,181700,15862492799,1499,1499,1499,1499,0
20241113,181600,15862492799,1499,1499,1499,1499,0
20241113,181500,15862492799,1499,1499,1499,1499,49955
20241113,181400,15862492799,1499,1499,1499,1499,0
20241113,181300,15862492799,1499,1499,1499,1499,0
20241113,181200,15862492799,1499,1499,1499,1499,0
20241113,181100,15862492799,1499,1499,1499,1499,0
20241113,181000,15862492799,1499,1499,1499,1499,0
20241113,180900,15862492799,1499,1499,1499,1499,0
20241113,180800,15862492799,1499,1499,1499,1499,0
20241113,180700,15862492799,1499,1499,1499,1499,0
20241113,180600,15862492799,1499,1499,1499,1499,0
20241113,180500,15862492799,1499,1499,1499,1499,0
20241113,180400,15862492799,1499,1499,1499,1499,0
20241113,180300,15862492799,1499,1499,1499,1499,0
20241113,180200,15862492799,1499,1499,1499,1499,0
20241113,180100,15862492799,1499,1499,1499,1499,0
20241113,180000,15862492799,1499,1499,1499,1499,0
20241113,175900,15862492799,1499,1499,1499,1499,0
20241113,175800,15862492799,1499,1499,1499,1499,0
20241113,175700,15862492799,1499,1499,1499,1499,0
20241113,175600,15862492799,1499,1499,1499,1499,0
20241113,175500,15862492799,1499,1499,1499,1499,0
20241113,175400,15862492799,1499,1499,1499,1499,0
20241113,175300,15862492799,1499,1499,1499,1499,0
20241113,175200,15862492799,1499,1499,1499,1499,0
20241113,175100,15862492799,1499,1499,1499,1499,0
20241113,175000,15862492799,1499,1499,1499,1499,0
20241113,174900,15862492799,1499,1499,1499,1499,0
20241113,174800,15862492799,1499,1499,1499,1499,0
20241113,174700,15862492799,1499,1499,1499,1499,0
20241113,174600,15862492799,1499,1499,1499,1499,0
20241113,174500,15862492799,1499,1499,1499,1499,49955
20241113,174400,15862492799,1499,1499,1499,1499,0
20241113,174300,15862492799,1499,1499,1499,1499,0
20241113,174200,15862492799,1499,1499,1499,1499,0
20241113,174100,15862492799,1499,1499,1499,1499,0
20241113,174000,15862492799,1499,1499,1499,1499,0
20241113,173900,15862492799,1499,1499,1499,1499,0
20241113,173800,15862492799,1499,1499,1499,1499,0
20241113,173700,15862492799,1499,1499,1499,1499,0
20241113,173600,15862492799,1499,1499,1499,1499,0
20241113,173500,15862492799,1499,1499,1499,1499,0
20241113,173400,15862492799,1499,1499,1499,1499,0
20241113,173300,15862492799,1499,1499,1499,1499,0
20241113,173200,15862492799,1499,1499,1499,1499,0
20241113,173100,15862492799,1499,1499,1499,1499,0
20241113,173000,15862492799,1499,1499,1499,1499,0
20241113,172900,15862492799,1499,1499,1499,1499,0
20241113,172800,15862492799,1499,1499,1499,1499,0
20241113,172700,15862492799,1499,1499,1499,1499,0
20241113,172600,15862492799,1499,1499,1499,1499,0
20241113,172500,15862492799,1499,1499,1499,1499,0
20241113,172400,15862492799,1499,1499,1499,1499,0
20241113,172300,15862492799,1499,1499,1499,1499,0
20241113,172200,15862492799,1499,1499,1499,1499,0
20241113,172100,15862492799,1499,1499,1499,1499,0
20241113,172000,15862492799,1499,1499,1499,1499,0
20241113,171900,15862492799,1499,1499,1499,1499,0
20241113,171800,15862492799,1499,1499,1499,1499,0
20241113,171700,15862492799,1499,1499,1499,1499,0
20241113,171600,15862492799,1499,1499,1499,1499,0
20241113,171500,15862492799,1499,1499,1499,1499,49955
20241113,171400,15862492799,1499,1499,1499,1499,0
20241113,171300,15862492799,1499,1499,1499,1499,0
20241113,171200,15862492799,1499,1499,1499,1499,0
20241113,171100,15862492799,1499,1499,1499,1499,0
20241113,171000,15862492799,1499,1499,1499,1499,0
20241113,170900,15862492799,1499,1499,1499,1499,0
20241113,170800,15862492799,1499,1499,1499,1499,0
20241113,170700,15862492799,1499,1499,1499,1499,0
20241113,170600,15862492799,1499,1499,1499,1499,0
20241113,170500,15862492799,1499,1499,1499,1499,0
20241113,170400,15862492799,1499,1499,1499,1499,0
20241113,170300,15862492799,1499,1499,1499,1499,0
20241113,170200,15862492799,1499,1499,1499,1499,0
20241113,170100,15862492799,1499,1499,1499,1499,0
20241113,170000,15862492799,1499,1499,1499,1499,0
20241113,165900,15862492799,1499,1499,1499,1499,0
20241113,165800,15862492799,1499,1499,1499,1499,0
20241113,165700,15862492799,1499,1499,1499,1499,0
20241113,165600,15862492799,1499,1499,1499,1499,0
20241113,165500,15862492799,1499,1499,1499,1499,0
20241113,165400,15862492799,1499,1499,1499,1499,0
20241113,165300,15862492799,1499,1499,1499,1499,0
20241113,165200,15862492799,1499,1499,1499,1499,0
20241113,165100,15862492799,1499,1499,1499,1499,0
20241113,165000,15862492799,1499,1499,1499,1499,0
20241113,164900,15862492799,1499,1499,1499,1499,0
20241113,164800,15862492799,1499,1499,1499,1499,0
20241113,164700,15862492799,1499,1499,1499,1499,0
20241113,164600,15862492799,1499,1499,1499,1499,0
20241113,164500,15862492799,1499,1499,1499,1499,49955
20241113,164400,15862492799,1499,1499,1499,1499,0
20241113,164300,15862492799,1499,1499,1499,1499,0
20241113,164200,15862492799,1499,1499,1499,1499,0
20241113,164100,15862492799,1499,1499,1499,1499,0
20241113,164000,15862492799,1499,1499,1499,1499,0
20241113,163900,15862492799,1499,1499,1499,1499,0
20241113,163800,15862492799,1499,1499,1499,1499,0
20241113,163700,15862492799,1499,1499,1499,1499,0
20241113,163600,15862492799,1499,1499,1499,1499,0
20241113,163500,15862492799,1499,1499,1499,1499,0
20241113,163400,15862492799,1499,1499,1499,1499,0
20241113,163300,15862492799,1499,1499,1499,1499,0
20241113,163200,15862492799,1499,1499,1499,1499,0
20241113,163100,15862492799,1499,1499,1499,1499,0
20241113,163000,15862492799,1499,1499,1499,1499,0
20241113,162900,15862492799,1499,1499,1499,1499,0
20241113,162800,15862492799,1499,1499,1499,1499,0
20241113,162700,15862492799,1499,1499,1499,1499,0
20241113,162600,15862492799,1499,1499,1499,1499,0
20241113,162500,15862492799,1499,1499,1499,1499,0
20241113,162400,15862492799,1499,1499,1499,1499,0
20241113,162300,15862492799,1499,1499,1499,1499,0
20241113,162200,15862492799,1499,1499,1499,1499,0
20241113,162100,15862492799,1499,1499,1499,1499,0
20241113,162000,15862492799,1499,1499,1499,1499,0
20241113,161900,15862492799,1499,1499,1499,1499,0
20241113,161800,15862492799,1499,1499,1499,1499,0
20241113,161700,15862492799,1499,1499,1499,1499,0
20241113,161600,15862492799,1499,1499,1499,1499,0
20241113,161500,15862492799,1499,1499,1499,1499,49955
20241113,161400,15862492799,1499,1499,1499,1499,0
20241113,161300,15862492799,1499,1499,1499,1499,0
20241113,161200,15862492799,1499,1499,1499,1499,0
20241113,161100,15862492799,1499,1499,1499,1499,0
20241113,161000,15862492799,1499,1499,1499,1499,0
20241113,160900,15862492799,1499,1499,1499,1499,0
20241113,160800,15862492799,1499,1499,1499,1499,0
20241113,160700,15862492799,1499,1499,1499,1499,0
20241113,160600,15862492799,1499,1499,1499,1499,0
20241113,160500,15862492799,1499,1499,1499,1499,0
20241113,160400,15862492799,1499,1499,1499,1499,0
20241113,160300,15862492799,1499,1499,1499,1499,0
20241113,160200,15862492799,1499,1499,1499,1499,0
20241113,160100,15862492799,1499,1499,1499,1499,0
20241113,160000,15862492799,1499,1499,1499,1499,0
20241113,155900,15862492799,1499,1499,1499,1499,0
20241113,155800,15862492799,1499,1499,1499,1499,0
20241113,155700,15862492799,1499,1499,1499,1499,0
20241113,155600,15862492799,1499,1499,1499,1499,0
20241113,155500,15862492799,1499,1499,1499,1499,0
20241113,155400,15862492799,1499,1499,1499,1499,0
20241113,155300,15862492799,1499,1499,1499,1499,0
20241113,155200,15862492799,1499,1499,1499,1499,0
20241113,155100,15862492799,1499,1499,1499,1499,0
20241113,155000,15862492799,1499,1499,1499,1499,0
20241113,154900,15862492799,1499,1499,1499,1499,0
20241113,154800,15862492799,1499,1499,1499,1499,0
20241113,154700,15862492799,1499,1499,1499,1499,0
20241113,154600,15862492799,1499,1499,1499,1499,0
20241113,154500,15862492799,1499,1499,1499,1499,49955
20241113,154400,15862492799,1499,1499,1499,1499,0
20241113,154300,15862492799,1499,1499,1499,1499,0
20241113,154200,15862492799,1499,1499,1499,1499,0
20241113,154100,15862492799,1499,1499,1499,1499,0
20241113,154000,15862492799,1499,1499,1499,1499,0
20241113,153900,15862492799,1499,1499,1499,1499,0
20241113,153800,15862492799,1499,1499,1499,1499,0
20241113,153700,15862492799,1499,1499,1499,1499,0
20241113,153600,15862492799,1499,1499,1499,1499,0
20241113,153500,15862492799,1499,1499,1499,1499,0
20241113,153400,15862492799,1499,1499,1499,1499,0
20241113,153300,15862492799,1499,1499,1499,1499,0
20241113,153200,15862492799,1499,1499,1499,1499,0
20241113,153100,15862492799,1499,1499,1499,1499,0
20241113,153000,15862492799,1499,1499,1499,1499,49955
20241113,152900,15787610254,1499,1499,1499,1499,0
20241113,152800,15787610254,1499,1499,1499,1499,0
20241113,152700,15787610254,1499,1499,1499,1499,0
20241113,152600,15787610254,1499,1499,1499,1499,0
20241113,152500,15787610254,1499,1499,1499,1499,0
20241113,152400,15787610254,1499,1499,1499,1499,0
20241113,152300,15787610254,1499,1499,1499,1499,0
20241113,152200,15787610254,1499,1499,1499,1499,0
20241113,152100,15787610254,1499,1499,1499,1499,0
20241113,152000,15787610254,1499,1499,1499,1499,0
20241113,151900,15787610254,1499,1499,1502,1499,8056
20241113,151800,15775526678,1500,1499,1500,1497,6447
20241113,151700,15765870144,1500,1505,1506,1496,41878
20241113,151600,15703076007,1504,1504,1507,1502,12317
20241113,151500,15684545014,1504,1498,1508,1496,23297
20241113,151400,15649575018,1500,1499,1501,1498,7073
20241113,151300,15638965947,1499,1500,1501,1496,3837
20241113,151200,15633216504,1499,1496,1499,1495,19778
20241113,151100,15603629092,1496,1495,1497,1495,22811
20241113,151000,15569514012,1496,1495,1496,1495,15281
20241113,150900,15546666368,1496,1497,1497,1496,21365
20241113,150800,15514701230,1497,1497,1498,1496,10166
20241113,150700,15499482447,1497,1497,1498,1496,12704
20241113,150600,15480471013,1497,1498,1498,1497,7893
20241113,150500,15468654286,1498,1499,1499,1496,15683
20241113,150400,15445178363,1499,1497,1501,1497,6635
20241113,150300,15435229032,1496,1497,1499,1495,16904
20241113,150200,15409938567,1497,1499,1499,1496,21092
20241113,150100,15378360524,1498,1498,1502,1495,39105
20241113,150000,15319849071,1497,1503,1503,1497,47407
20241113,145900,15248762485,1503,1510,1511,1503,24829
20241113,145800,15211321829,1510,1507,1510,1506,12185
20241113,145700,15192955951,1506,1510,1510,1505,15381
20241113,145600,15169775792,1510,1528,1528,1507,49912
20241113,145500,15094188080,1528,1519,1530,1519,6650
20241113,145400,15084055153,1519,1531,1531,1518,39348
20241113,145300,15024204235,1532,1545,1545,1532,21038
20241113,145200,14991812401,1547,1535,1549,1535,15468
20241113,145100,14967939188,1537,1527,1537,1527,10164
20241113,145000,14952348152,1534,1544,1544,1517,59384
20241113,144900,14861665215,1542,1550,1556,1540,43921
20241113,144800,14793795344,1547,1566,1570,1547,47175
20241113,144700,14720551192,1566,1582,1582,1556,69673
20241113,144600,14611326997,1582,1578,1583,1577,18535
20241113,144500,14582073323,1577,1585,1588,1576,15772
20241113,144400,14557122389,1587,1588,1588,1573,33218
20241113,144300,14504617970,1585,1603,1603,1573,69667
20241113,144200,14394057188,1603,1610,1627,1603,48224
20241113,144100,14316325583,1613,1640,1640,1578,121569
20241113,144000,14120713131,1641,1641,1656,1608,219780
20241113,143900,13759889624,1643,1617,1643,1606,225448
20241113,143800,13392937805,1616,1584,1617,1575,120104
20241113,143700,13200233809,1572,1560,1593,1557,109371
20241113,143600,13027869311,1560,1551,1560,1545,20148
20241113,143500,12996567702,1545,1551,1552,1542,14757
20241113,143400,12973714609,1551,1552,1554,1545,19336
20241113,143300,12943731724,1553,1534,1555,1534,28023
20241113,143200,12900362796,1534,1535,1535,1532,16404
20241113,143100,12875205545,1546,1541,1550,1535,30759
20241113,143000,12827811387,1541,1536,1548,1535,39161
20241113,142900,12767411055,1539,1519,1543,1517,46308
20241113,142800,12696300675,1519,1523,1530,1516,19466
20241113,142700,12666650120,1525,1527,1530,1515,12260
20241113,142600,12648004526,1527,1527,1538,1510,38450
20241113,142500,12589640478,1527,1552,1552,1527,45987
20241113,142400,12518611697,1552,1556,1557,1551,14868
20241113,142300,12495514625,1556,1550,1560,1549,22807
20241113,142200,12460061275,1558,1550,1570,1542,70190
20241113,142100,12351214252,1545,1580,1582,1535,109812
20241113,142000,12179950334,1591,1568,1618,1563,266034
20241113,141900,11755953199,1568,1533,1579,1533,104618
20241113,141800,11592745910,1529,1506,1532,1506,36470
20241113,141700,11537487762,1510,1499,1510,1499,17207
20241113,141600,11511649791,1499,1497,1499,1495,14423
20241113,141500,11490063440,1497,1495,1497,1495,7317
20241113,141400,11479121356,1495,1496,1497,1495,5119
20241113,141300,11471465808,1496,1495,1496,1495,12319
20241113,141200,11453048902,1495,1495,1495,1495,1727
20241113,141100,11450467037,1495,1495,1496,1495,6703
20241113,141000,11440441218,1496,1495,1496,1495,11660
20241113,140900,11423009406,1495,1495,1495,1495,1992
20241113,140800,11420031366,1495,1495,1495,1495,3273
20241113,140700,11415138231,1495,1495,1495,1495,13198
20241113,140600,11395407221,1495,1495,1495,1495,3780
20241113,140500,11389756121,1495,1495,1495,1495,22411
20241113,140400,11356251676,1495,1495,1495,1495,152
20241113,140300,11356024436,1495,1495,1495,1495,4352
20241113,140200,11349518196,1495,1495,1495,1495,6549
20241113,140100,11339727441,1495,1495,1496,1495,9668
20241113,140000,11325273281,1495,1495,1495,1495,3689
20241113,135900,11319758226,1495,1495,1496,1495,13877
20241113,135800,11299009362,1495,1495,1495,1495,3965
20241113,135700,11293081687,1495,1495,1496,1495,12663
20241113,135600,11274149132,1495,1495,1495,1495,11503
20241113,135500,11256952147,1495,1495,1495,1495,574
20241113,135400,11256094017,1495,1495,1496,1495,40181
20241113,135300,11196022397,1495,1495,1495,1495,16804
20241113,135200,11170900417,1495,1495,1495,1495,3705
20241113,135100,11165361442,1495,1495,1495,1495,11589
20241113,135000,11148035887,1495,1495,1496,1495,3690
20241113,134900,11142519287,1495,1495,1496,1495,101485
20241113,134800,10990798994,1495,1495,1495,1495,20125
20241113,134700,10960712119,1495,1495,1495,1495,7145
20241113,134600,10950030344,1495,1495,1495,1495,111
20241113,134500,10949864399,1495,1495,1495,1495,892
20241113,134400,10948530859,1495,1495,1495,1495,71
20241113,134300,10948424714,1495,1495,1495,1495,3724
20241113,134200,10942857334,1495,1495,1495,1495,864
20241113,134100,10941565654,1495,1495,1495,1495,12655
20241113,134000,10922646429,1495,1495,1495,1495,4136
20241113,133900,10916463109,1495,1495,1495,1495,1185
20241113,133800,10914691534,1495,1495,1495,1495,3191
20241113,133700,10909920989,1495,1495,1495,1495,11372
20241113,133600,10892919849,1495,1495,1495,1495,243
20241113,133500,10892556564,1495,1495,1495,1495,214
20241113,133400,10892236634,1495,1495,1495,1495,994
20241113,133300,10890750604,1495,1495,1495,1495,414
20241113,133200,10890131674,1495,1495,1495,1495,2027
20241113,133100,10887101309,1495,1495,1495,1495,228
20241113,133000,10886760449,1495,1495,1495,1495,907
20241113,132900,10885404484,1495,1495,1495,1495,881
20241113,132800,10884087389,1495,1495,1495,1495,1193
20241113,132700,10882303854,1495,1495,1495,1495,55
20241113,132600,10882221629,1495,1495,1495,1495,229
20241113,132500,10881879274,1495,1495,1495,1495,299
20241113,132400,10881432269,1495,1495,1495,1495,13380
20241113,132300,10861429169,1495,1495,1495,1495,1932
20241113,132200,10858540829,1495,1495,1495,1495,5845
20241113,132100,10849802554,1495,1495,1495,1495,5551
20241113,132000,10841503809,1495,1495,1495,1495,1268
20241113,131900,10839608149,1495,1495,1495,1495,20337
20241113,131800,10809204334,1495,1495,1495,1495,627
20241113,131700,10808266969,1495,1495,1495,1495,522
20241113,131600,10807486579,1495,1495,1495,1495,3595
20241113,131500,10802112054,1495,1496,1497,1495,3286
20241113,131400,10797197080,1495,1496,1497,1495,25567
20241113,131300,10758968516,1495,1497,1497,1495,6995
20241113,131200,10748509563,1497,1496,1499,1495,14475
20241113,131100,10726851979,1496,1495,1496,1495,51092
20241113,131000,10650469388,1495,1495,1495,1495,23600
20241113,130900,10615187388,1495,1495,1495,1495,2695
20241113,130800,10611158363,1495,1495,1495,1495,1637
20241113,130700,10608711048,1495,1495,1495,1495,7510
20241113,130600,10597483598,1495,1495,1495,1495,1746
20241113,130500,10594873328,1495,1495,1495,1495,1892
20241113,130400,10592044788,1495,1495,1495,1495,105
20241113,130300,10591887813,1495,1495,1495,1495,1312
20241113,130200,10589926373,1495,1495,1495,1495,515
20241113,130100,10589156448,1495,1495,1495,1495,2999
20241113,130000,10584672943,1495,1495,1495,1495,1765
20241113,125900,10582034268,1495,1495,1495,1495,12666
20241113,125800,10563098598,1495,1495,1495,1495,1536
20241113,125700,10560802278,1495,1495,1495,1495,8132
20241113,125600,10548644938,1495,1495,1495,1495,3030
20241113,125500,10544115088,1495,1495,1495,1495,1181
20241113,125400,10542349493,1495,1495,1495,1495,3223
20241113,125300,10537531108,1495,1496,1496,1495,13647
20241113,125200,10517125401,1495,1496,1496,1495,4913
20241113,125100,10509778716,1496,1496,1496,1495,3836
20241113,125000,10504042188,1496,1495,1496,1495,8813
20241113,124900,10490866113,1495,1495,1496,1495,26945
20241113,124800,10450583178,1495,1495,1496,1495,5356
20241113,124700,10442575600,1495,1496,1497,1495,193400
20241113,124600,10153421633,1496,1496,1497,1496,17988
20241113,124500,10126511310,1496,1497,1497,1496,7556
20241113,124400,10115207388,1497,1496,1497,1496,1632
20241113,124300,10112764407,1496,1497,1498,1496,5064
20241113,124200,10105187397,1496,1498,1498,1496,6344
20241113,124100,10095695341,1498,1498,1499,1497,681
20241113,124000,10094675140,1497,1498,1498,1496,12389
20241113,123900,10076130498,1498,1498,1498,1498,95
20241113,123800,10075988188,1498,1498,1498,1497,2704
20241113,123700,10071938301,1499,1499,1499,1498,81
20241113,123600,10071816898,1500,1499,1500,1498,6700
20241113,123500,10061775657,1499,1499,1499,1497,2204
20241113,123400,10058473402,1498,1498,1498,1497,1313
20241113,123300,10056507221,1498,1498,1498,1498,3500
20241113,123200,10051264221,1498,1497,1498,1496,3701
20241113,123100,10045724264,1497,1497,1497,1497,5276
20241113,123000,10037826092,1496,1496,1497,1496,3376
20241113,122900,10032773845,1496,1496,1497,1496,16584
20241113,122800,10007963978,1497,1498,1498,1496,18141
20241113,122700,9980807226,1498,1498,1499,1497,11287
20241113,122600,9963908192,1498,1499,1499,1498,7944
20241113,122500,9952007976,1498,1499,1499,1498,1398
20241113,122400,9949913526,1498,1499,1499,1497,5977
20241113,122300,9940961954,1499,1498,1499,1497,3850
20241113,122200,9935192093,1498,1500,1500,1498,6690
20241113,122100,9925168199,1500,1501,1501,1499,615
20241113,122000,9924245654,1500,1500,1501,1500,8264
20241113,121900,9911849035,1500,1499,1500,1498,2827
20241113,121800,9907612662,1499,1499,1500,1499,1424
20241113,121700,9905477851,1500,1500,1500,1499,1258
20241113,121600,9903591574,1500,1501,1501,1499,2471
20241113,121500,9899885298,1501,1500,1501,1500,342
20241113,121400,9899372285,1500,1499,1500,1498,6367
20241113,121300,9889832044,1500,1501,1501,1500,1421
20241113,121200,9887700039,1502,1502,1502,1502,144
20241113,121100,9887483751,1502,1499,1502,1498,4681
20241113,121000,9880465060,1501,1499,1501,1498,2652
20241113,120900,9876487055,1499,1501,1503,1497,22244
20241113,120800,9843153710,1504,1505,1505,1502,2541
20241113,120700,9839332124,1501,1502,1508,1501,5454
20241113,120600,9831120088,1504,1504,1504,1503,2042
20241113,120500,9828050424,1505,1505,1507,1505,5682
20241113,120400,9819495160,1505,1504,1505,1503,4992
20241113,120300,9811984669,1504,1503,1504,1502,5679
20241113,120200,9803448656,1503,1507,1507,1503,21110
20241113,120100,9771671861,1508,1500,1508,1500,13381
20241113,120000,9751542869,1500,1501,1502,1499,3187
20241113,115900,9746761318,1502,1500,1502,1500,6031
20241113,115800,9737709499,1498,1497,1499,1496,1912
20241113,115700,9734847209,1496,1497,1498,1496,15343
20241113,115600,9711878721,1498,1497,1498,1497,4240
20241113,115500,9705530869,1498,1497,1498,1497,6500
20241113,115400,9695799598,1497,1498,1498,1497,5234
20241113,115300,9687964165,1497,1497,1500,1496,11607
20241113,115200,9670592310,1497,1496,1497,1496,9624
20241113,115100,9656193604,1496,1497,1500,1496,9362
20241113,115000,9642184893,1498,1501,1501,1497,15044
20241113,114900,9619653365,1499,1499,1501,1499,1536
20241113,114800,9617350811,1499,1504,1504,1499,23881
20241113,114700,9581517980,1504,1504,1504,1502,948
20241113,114600,9580093156,1502,1502,1505,1501,4824
20241113,114500,9572848285,1502,1502,1503,1502,7325
20241113,114400,9561845681,1503,1504,1504,1503,1226
20241113,114300,9560003002,1503,1504,1504,1503,2356
20241113,114200,9556461930,1505,1503,1505,1503,2650
20241113,114100,9552476336,1503,1504,1504,1503,522
20241113,114000,9551691522,1501,1504,1505,1501,3723
20241113,113900,9546096315,1504,1504,1504,1501,2651
20241113,113800,9542109664,1503,1499,1503,1499,6351
20241113,113700,9532580688,1501,1501,1502,1498,7031
20241113,113600,9522027873,1502,1504,1504,1498,2809
20241113,113500,9517810593,1504,1503,1504,1497,6501
20241113,113400,9508052912,1503,1501,1504,1500,4134
20241113,113300,9501844776,1501,1500,1501,1500,2768
20241113,113200,9497691745,1500,1500,1500,1500,1274
20241113,113100,9495780745,1500,1500,1501,1497,10042
20241113,113000,9480744013,1500,1501,1501,1497,16897
20241113,112900,9455434245,1501,1501,1501,1499,2963
20241113,112800,9450989462,1501,1502,1502,1501,1018
20241113,112700,9449461263,1502,1501,1504,1501,1028
20241113,112600,9447916185,1503,1504,1504,1501,8571
20241113,112500,9435036146,1504,1505,1505,1503,5996
20241113,112400,9426016660,1505,1500,1505,1500,5554
20241113,112300,9417670474,1500,1500,1501,1500,7830
20241113,112200,9405924765,1500,1501,1501,1498,5638
20241113,112100,9397471626,1500,1500,1501,1499,7559
20241113,112000,9386136312,1500,1502,1502,1500,10085
20241113,111900,9371000087,1503,1503,1503,1501,1550
20241113,111800,9368670846,1503,1502,1503,1501,2743
20241113,111700,9364550825,1501,1502,1502,1501,4861
20241113,111600,9357252837,1503,1501,1503,1498,2586
20241113,111500,9353368565,1501,1498,1502,1497,2899
20241113,111400,9349021899,1497,1501,1501,1497,8193
20241113,111300,9336750396,1498,1501,1501,1496,57241
20241113,111200,9251016490,1501,1505,1505,1501,9288
20241113,111100,9237054249,1505,1505,1505,1500,9358
20241113,111000,9222990950,1504,1504,1505,1503,5003
20241113,110900,9215465890,1504,1505,1505,1504,1575
20241113,110800,9213096577,1503,1502,1505,1502,1504
20241113,110700,9210835841,1502,1501,1504,1500,13183
20241113,110600,9191045099,1501,1507,1507,1500,1891
20241113,110500,9188204893,1500,1507,1509,1500,26087
20241113,110400,9149000043,1507,1509,1509,1507,3584
20241113,110300,9143592876,1509,1508,1510,1507,7798
20241113,110200,9131838132,1508,1503,1508,1502,5456
20241113,110100,9123622162,1502,1503,1504,1501,28137
20241113,110000,9081370571,1504,1506,1506,1503,2726
20241113,105900,9077272444,1504,1505,1506,1502,648
20241113,105800,9076297074,1503,1506,1506,1503,16559
20241113,105700,9051383193,1506,1506,1508,1506,1578
20241113,105600,9049005421,1505,1510,1510,1504,29252
20241113,105500,9004931682,1511,1513,1513,1510,4579
20241113,105400,8998008996,1513,1514,1517,1512,12466
20241113,105300,8979123680,1513,1511,1513,1511,30034
20241113,105200,8933694259,1511,1508,1512,1508,15695
20241113,105100,8909985601,1507,1510,1511,1507,9532
20241113,105000,8895599909,1512,1508,1512,1507,11656
20241113,104900,8878002995,1508,1505,1508,1505,1513
20241113,104800,8875724613,1508,1504,1508,1504,4197
20241113,104700,8869410447,1504,1504,1505,1504,5909
20241113,104600,8860519955,1505,1504,1507,1504,1768
20241113,104500,8857860337,1504,1508,1509,1504,3248
20241113,104400,8852975174,1508,1512,1516,1504,39818
20241113,104300,8792882947,1512,1511,1513,1510,6722
20241113,104200,8782723722,1511,1508,1512,1507,11941
20241113,104100,8764691077,1507,1507,1508,1506,5990
20241113,104000,8755663700,1507,1503,1508,1503,25060
20241113,103900,8717929418,1503,1502,1504,1502,34702
20241113,103800,8665771942,1502,1503,1503,1501,241
20241113,103700,8665409897,1503,1503,1504,1503,1832
20241113,103600,8662654957,1503,1504,1504,1501,6978
20241113,103500,8652173656,1503,1504,1504,1502,4246
20241113,103400,8645792777,1505,1503,1505,1503,9765
20241113,103300,8631110879,1504,1504,1505,1503,5622
20241113,103200,8622656577,1504,1503,1504,1500,5056
20241113,103100,8615060575,1504,1500,1504,1500,4833
20241113,103000,8607798565,1501,1500,1501,1500,1359
20241113,102900,8605759852,1499,1501,1502,1499,11720
20241113,102800,8588176189,1500,1502,1502,1497,23641
20241113,102700,8552747834,1497,1505,1505,1497,47242
20241113,102600,8481933249,1505,1502,1505,1502,16862
20241113,102500,8456577317,1502,1499,1502,1499,23369
20241113,102400,8421505783,1499,1496,1505,1496,39765
20241113,102300,8361956975,1497,1500,1503,1496,55368
20241113,102200,8279028220,1498,1505,1506,1498,50906
20241113,102100,8202607617,1506,1506,1506,1505,7229
20241113,102000,8191722921,1506,1507,1508,1504,9994
20241113,101900,8176678861,1506,1508,1508,1506,3095
20241113,101800,8172015789,1508,1506,1510,1506,3442
20241113,101700,8166823911,1511,1511,1512,1506,19499
20241113,101600,8137380534,1511,1511,1512,1510,13466
20241113,101500,8117041156,1511,1510,1511,1508,19203
20241113,101400,8088047477,1510,1511,1514,1510,12335
20241113,101300,8069409267,1511,1508,1511,1506,39783
20241113,101200,8009361331,1508,1502,1508,1502,47536
20241113,101100,7937796394,1502,1502,1505,1499,10017
20241113,101000,7922747204,1500,1503,1504,1497,89235
20241113,100900,7788948468,1502,1498,1507,1498,37369
20241113,100800,7732822165,1498,1507,1507,1498,127398
20241113,100700,7541549182,1507,1508,1509,1505,17571
20241113,100600,7515068763,1508,1510,1512,1508,12595
20241113,100500,7496060184,1509,1518,1520,1509,69264
20241113,100400,7391312369,1518,1518,1520,1517,5387
20241113,100300,7383131135,1519,1524,1524,1516,22741
20241113,100200,7348585067,1523,1524,1524,1518,14696
20241113,100100,7326213181,1523,1515,1523,1515,13663
20241113,100000,7305437407,1515,1513,1521,1513,12012
20241113,095900,7287232278,1512,1522,1525,1510,94498
20241113,095800,7144171991,1519,1519,1526,1518,18578
20241113,095700,7115926810,1518,1526,1527,1518,50089
20241113,095600,7039695766,1526,1517,1533,1515,25518
20241113,095500,7000839902,1516,1530,1530,1515,102766
20241113,095400,6844517014,1530,1547,1548,1530,101335
20241113,095300,6688698896,1547,1542,1548,1540,69385
20241113,095200,6581757907,1542,1558,1558,1540,88074
20241113,095100,6445334995,1557,1558,1560,1557,16615
20241113,095000,6419447012,1558,1568,1568,1558,64352
20241113,094900,6318912951,1568,1570,1573,1567,24753
20241113,094800,6280075070,1570,1575,1578,1568,39801
20241113,094700,6217527057,1578,1578,1578,1574,17482
20241113,094600,6189985148,1578,1578,1580,1575,12140
20241113,094500,6170847439,1576,1579,1582,1576,61366
20241113,094400,6073999673,1580,1581,1581,1576,14098
20241113,094300,6051742663,1581,1579,1582,1579,9156
20241113,094200,6037273757,1579,1576,1579,1576,17540
20241113,094100,6009619754,1579,1577,1579,1576,11025
20241113,094000,5992232664,1577,1583,1583,1577,11665
20241113,093900,5973815986,1582,1578,1584,1577,51323
20241113,093800,5892724388,1578,1573,1579,1573,15196
20241113,093700,5868765560,1573,1570,1573,1569,8492
20241113,093600,5855427649,1572,1571,1574,1560,43097
20241113,093500,5787960680,1571,1575,1575,1565,74102
20241113,093400,5671589766,1573,1580,1580,1572,38185
20241113,093300,5611458901,1580,1576,1582,1573,17571
20241113,093200,5583758045,1575,1576,1578,1575,11714
20241113,093100,5565298162,1576,1587,1587,1574,18140
20241113,093000,5536630012,1587,1589,1593,1582,21841
20241113,092900,5501895105,1586,1575,1589,1575,34505
20241113,092800,5447240466,1575,1581,1582,1572,21246
20241113,092700,5413761620,1581,1582,1582,1573,21286
20241113,092600,5380165849,1577,1579,1587,1574,47044
20241113,092500,5305736636,1575,1581,1581,1572,37678
20241113,092400,5246392334,1581,1571,1584,1571,16479
20241113,092300,5220370180,1575,1566,1587,1565,88778
20241113,092200,5080406878,1566,1579,1582,1566,34897
20241113,092100,5025422117,1579,1570,1584,1567,53908
20241113,092000,4940457847,1570,1560,1578,1560,88109
20241113,091900,4802519096,1560,1571,1571,1552,128672
20241113,091800,4601903057,1571,1581,1588,1571,86492
20241113,091700,4465476526,1584,1588,1588,1570,46756
20241113,091600,4391753324,1579,1613,1613,1578,52141
20241113,091500,4308483771,1611,1614,1615,1609,60687
20241113,091400,4210612766,1614,1603,1620,1603,41200
20241113,091300,4144074156,1609,1618,1624,1603,63351
20241113,091200,4041976993,1618,1603,1633,1600,117953
20241113,091100,3850895242,1605,1580,1605,1573,53357
20241113,091000,3765918335,1578,1607,1607,1563,122388
20241113,090900,3571344070,1607,1623,1623,1597,103521
20241113,090800,3405126971,1609,1612,1632,1605,240915
20241113,090700,3015307667,1612,1578,1615,1573,274500
20241113,090600,2576551052,1577,1579,1584,1560,112651
20241113,090500,2399393116,1579,1550,1584,1545,314295
20241113,090400,1908586275,1550,1544,1579,1541,236380
20241113,090300,1541457840,1548,1555,1559,1536,239733
20241113,090200,1171399644,1555,1541,1579,1541,759791
20241113,090100,0,2130,2130,2130,2130,0
20241113,090000,0,2130,2130,2130,2130,0