stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241114,210300,16069647593,1733,1733,1733,1733,34406
20241114,210200,16069647593,1733,1733,1733,1733,0
20241114,210100,16069647593,1733,1733,1733,1733,0
20241114,210000,16069647593,1733,1733,1733,1733,0
20241114,205900,16069647593,1733,1733,1733,1733,0
20241114,205800,16069647593,1733,1733,1733,1733,0
20241114,205700,16069647593,1733,1733,1733,1733,0
20241114,205600,16069647593,1733,1733,1733,1733,0
20241114,205500,16069647593,1733,1733,1733,1733,0
20241114,205400,16069647593,1733,1733,1733,1733,0
20241114,205300,16069647593,1733,1733,1733,1733,0
20241114,205200,16069647593,1733,1733,1733,1733,0
20241114,205100,16069647593,1733,1733,1733,1733,0
20241114,205000,16069647593,1733,1733,1733,1733,0
20241114,204900,16069647593,1733,1733,1733,1733,0
20241114,204800,16069647593,1733,1733,1733,1733,0
20241114,204700,16069647593,1733,1733,1733,1733,0
20241114,204600,16069647593,1733,1733,1733,1733,0
20241114,204500,16069647593,1733,1733,1733,1733,0
20241114,204400,16069647593,1733,1733,1733,1733,0
20241114,204300,16069647593,1733,1733,1733,1733,0
20241114,204200,16069647593,1733,1733,1733,1733,0
20241114,204100,16069647593,1733,1733,1733,1733,0
20241114,204000,16069647593,1733,1733,1733,1733,0
20241114,203900,16069647593,1733,1733,1733,1733,0
20241114,203800,16069647593,1733,1733,1733,1733,0
20241114,203700,16069647593,1733,1733,1733,1733,0
20241114,203600,16069647593,1733,1733,1733,1733,0
20241114,203500,16069647593,1733,1733,1733,1733,0
20241114,203400,16069647593,1733,1733,1733,1733,0
20241114,203300,16069647593,1733,1733,1733,1733,34406
20241114,203200,16069647593,1733,1733,1733,1733,0
20241114,203100,16069647593,1733,1733,1733,1733,0
20241114,203000,16069647593,1733,1733,1733,1733,0
20241114,202900,16069647593,1733,1733,1733,1733,0
20241114,202800,16069647593,1733,1733,1733,1733,0
20241114,202700,16069647593,1733,1733,1733,1733,0
20241114,202600,16069647593,1733,1733,1733,1733,0
20241114,202500,16069647593,1733,1733,1733,1733,0
20241114,202400,16069647593,1733,1733,1733,1733,0
20241114,202300,16069647593,1733,1733,1733,1733,0
20241114,202200,16069647593,1733,1733,1733,1733,0
20241114,202100,16069647593,1733,1733,1733,1733,0
20241114,202000,16069647593,1733,1733,1733,1733,0
20241114,201900,16069647593,1733,1733,1733,1733,0
20241114,201800,16069647593,1733,1733,1733,1733,0
20241114,201700,16069647593,1733,1733,1733,1733,0
20241114,201600,16069647593,1733,1733,1733,1733,0
20241114,201500,16069647593,1733,1733,1733,1733,0
20241114,201400,16069647593,1733,1733,1733,1733,0
20241114,201300,16069647593,1733,1733,1733,1733,0
20241114,201200,16069647593,1733,1733,1733,1733,0
20241114,201100,16069647593,1733,1733,1733,1733,0
20241114,201000,16069647593,1733,1733,1733,1733,0
20241114,200900,16069647593,1733,1733,1733,1733,0
20241114,200800,16069647593,1733,1733,1733,1733,0
20241114,200700,16069647593,1733,1733,1733,1733,0
20241114,200600,16069647593,1733,1733,1733,1733,0
20241114,200500,16069647593,1733,1733,1733,1733,0
20241114,200400,16069647593,1733,1733,1733,1733,0
20241114,200300,16069647593,1733,1733,1733,1733,34406
20241114,200200,16069647593,1733,1733,1733,1733,0
20241114,200100,16069647593,1733,1733,1733,1733,0
20241114,200000,16069647593,1733,1733,1733,1733,0
20241114,195900,16069647593,1733,1733,1733,1733,0
20241114,195800,16069647593,1733,1733,1733,1733,0
20241114,195700,16069647593,1733,1733,1733,1733,0
20241114,195600,16069647593,1733,1733,1733,1733,0
20241114,195500,16069647593,1733,1733,1733,1733,0
20241114,195400,16069647593,1733,1733,1733,1733,0
20241114,195300,16069647593,1733,1733,1733,1733,0
20241114,195200,16069647593,1733,1733,1733,1733,0
20241114,195100,16069647593,1733,1733,1733,1733,0
20241114,195000,16069647593,1733,1733,1733,1733,0
20241114,194900,16069647593,1733,1733,1733,1733,0
20241114,194800,16069647593,1733,1733,1733,1733,0
20241114,194700,16069647593,1733,1733,1733,1733,0
20241114,194600,16069647593,1733,1733,1733,1733,0
20241114,194500,16069647593,1733,1733,1733,1733,0
20241114,194400,16069647593,1733,1733,1733,1733,0
20241114,194300,16069647593,1733,1733,1733,1733,0
20241114,194200,16069647593,1733,1733,1733,1733,0
20241114,194100,16069647593,1733,1733,1733,1733,0
20241114,194000,16069647593,1733,1733,1733,1733,0
20241114,193900,16069647593,1733,1733,1733,1733,0
20241114,193800,16069647593,1733,1733,1733,1733,0
20241114,193700,16069647593,1733,1733,1733,1733,0
20241114,193600,16069647593,1733,1733,1733,1733,0
20241114,193500,16069647593,1733,1733,1733,1733,0
20241114,193400,16069647593,1733,1733,1733,1733,0
20241114,193300,16069647593,1733,1733,1733,1733,34406
20241114,193200,16069647593,1733,1733,1733,1733,0
20241114,193100,16069647593,1733,1733,1733,1733,0
20241114,193000,16069647593,1733,1733,1733,1733,0
20241114,192900,16069647593,1733,1733,1733,1733,0
20241114,192800,16069647593,1733,1733,1733,1733,0
20241114,192700,16069647593,1733,1733,1733,1733,0
20241114,192600,16069647593,1733,1733,1733,1733,0
20241114,192500,16069647593,1733,1733,1733,1733,0
20241114,192400,16069647593,1733,1733,1733,1733,0
20241114,192300,16069647593,1733,1733,1733,1733,0
20241114,192200,16069647593,1733,1733,1733,1733,0
20241114,192100,16069647593,1733,1733,1733,1733,0
20241114,192000,16069647593,1733,1733,1733,1733,0
20241114,191900,16069647593,1733,1733,1733,1733,0
20241114,191800,16069647593,1733,1733,1733,1733,0
20241114,191700,16069647593,1733,1733,1733,1733,0
20241114,191600,16069647593,1733,1733,1733,1733,0
20241114,191500,16069647593,1733,1733,1733,1733,0
20241114,191400,16069647593,1733,1733,1733,1733,0
20241114,191300,16069647593,1733,1733,1733,1733,0
20241114,191200,16069647593,1733,1733,1733,1733,0
20241114,191100,16069647593,1733,1733,1733,1733,0
20241114,191000,16069647593,1733,1733,1733,1733,0
20241114,190900,16069647593,1733,1733,1733,1733,0
20241114,190800,16069647593,1733,1733,1733,1733,0
20241114,190700,16069647593,1733,1733,1733,1733,0
20241114,190600,16069647593,1733,1733,1733,1733,0
20241114,190500,16069647593,1733,1733,1733,1733,0
20241114,190400,16069647593,1733,1733,1733,1733,0
20241114,190300,16069647593,1733,1733,1733,1733,34406
20241114,190200,16069647593,1733,1733,1733,1733,0
20241114,190100,16069647593,1733,1733,1733,1733,0
20241114,190000,16069647593,1733,1733,1733,1733,0
20241114,185900,16069647593,1733,1733,1733,1733,0
20241114,185800,16069647593,1733,1733,1733,1733,0
20241114,185700,16069647593,1733,1733,1733,1733,0
20241114,185600,16069647593,1733,1733,1733,1733,0
20241114,185500,16069647593,1733,1733,1733,1733,0
20241114,185400,16069647593,1733,1733,1733,1733,0
20241114,185300,16069647593,1733,1733,1733,1733,0
20241114,185200,16069647593,1733,1733,1733,1733,0
20241114,185100,16069647593,1733,1733,1733,1733,0
20241114,185000,16069647593,1733,1733,1733,1733,0
20241114,184900,16069647593,1733,1733,1733,1733,0
20241114,184800,16069647593,1733,1733,1733,1733,0
20241114,184700,16069647593,1733,1733,1733,1733,0
20241114,184600,16069647593,1733,1733,1733,1733,0
20241114,184500,16069647593,1733,1733,1733,1733,0
20241114,184400,16069647593,1733,1733,1733,1733,0
20241114,184300,16069647593,1733,1733,1733,1733,0
20241114,184200,16069647593,1733,1733,1733,1733,0
20241114,184100,16069647593,1733,1733,1733,1733,0
20241114,184000,16069647593,1733,1733,1733,1733,0
20241114,183900,16069647593,1733,1733,1733,1733,0
20241114,183800,16069647593,1733,1733,1733,1733,0
20241114,183700,16069647593,1733,1733,1733,1733,0
20241114,183600,16069647593,1733,1733,1733,1733,0
20241114,183500,16069647593,1733,1733,1733,1733,0
20241114,183400,16069647593,1733,1733,1733,1733,0
20241114,183300,16069647593,1733,1733,1733,1733,34406
20241114,183200,16069647593,1733,1733,1733,1733,0
20241114,183100,16069647593,1733,1733,1733,1733,0
20241114,183000,16069647593,1733,1733,1733,1733,0
20241114,182900,16069647593,1733,1733,1733,1733,0
20241114,182800,16069647593,1733,1733,1733,1733,0
20241114,182700,16069647593,1733,1733,1733,1733,0
20241114,182600,16069647593,1733,1733,1733,1733,0
20241114,182500,16069647593,1733,1733,1733,1733,0
20241114,182400,16069647593,1733,1733,1733,1733,0
20241114,182300,16069647593,1733,1733,1733,1733,0
20241114,182200,16069647593,1733,1733,1733,1733,0
20241114,182100,16069647593,1733,1733,1733,1733,0
20241114,182000,16069647593,1733,1733,1733,1733,0
20241114,181900,16069647593,1733,1733,1733,1733,0
20241114,181800,16069647593,1733,1733,1733,1733,0
20241114,181700,16069647593,1733,1733,1733,1733,0
20241114,181600,16069647593,1733,1733,1733,1733,0
20241114,181500,16069647593,1733,1733,1733,1733,0
20241114,181400,16069647593,1733,1733,1733,1733,0
20241114,181300,16069647593,1733,1733,1733,1733,0
20241114,181200,16069647593,1733,1733,1733,1733,0
20241114,181100,16069647593,1733,1733,1733,1733,0
20241114,181000,16069647593,1733,1733,1733,1733,0
20241114,180900,16069647593,1733,1733,1733,1733,0
20241114,180800,16069647593,1733,1733,1733,1733,0
20241114,180700,16069647593,1733,1733,1733,1733,0
20241114,180600,16069647593,1733,1733,1733,1733,0
20241114,180500,16069647593,1733,1733,1733,1733,0
20241114,180400,16069647593,1733,1733,1733,1733,0
20241114,180300,16069647593,1733,1733,1733,1733,34406
20241114,180200,16069647593,1733,1733,1733,1733,0
20241114,180100,16069647593,1733,1733,1733,1733,0
20241114,180000,16069647593,1733,1733,1733,1733,0
20241114,175900,16069647593,1733,1733,1733,1733,0
20241114,175800,16069647593,1733,1733,1733,1733,0
20241114,175700,16069647593,1733,1733,1733,1733,0
20241114,175600,16069647593,1733,1733,1733,1733,0
20241114,175500,16069647593,1733,1733,1733,1733,0
20241114,175400,16069647593,1733,1733,1733,1733,0
20241114,175300,16069647593,1733,1733,1733,1733,0
20241114,175200,16069647593,1733,1733,1733,1733,0
20241114,175100,16069647593,1733,1733,1733,1733,0
20241114,175000,16069647593,1733,1733,1733,1733,0
20241114,174900,16069647593,1733,1733,1733,1733,0
20241114,174800,16069647593,1733,1733,1733,1733,0
20241114,174700,16069647593,1733,1733,1733,1733,0
20241114,174600,16069647593,1733,1733,1733,1733,0
20241114,174500,16069647593,1733,1733,1733,1733,0
20241114,174400,16069647593,1733,1733,1733,1733,0
20241114,174300,16069647593,1733,1733,1733,1733,0
20241114,174200,16069647593,1733,1733,1733,1733,0
20241114,174100,16069647593,1733,1733,1733,1733,0
20241114,174000,16069647593,1733,1733,1733,1733,0
20241114,173900,16069647593,1733,1733,1733,1733,0
20241114,173800,16069647593,1733,1733,1733,1733,0
20241114,173700,16069647593,1733,1733,1733,1733,0
20241114,173600,16069647593,1733,1733,1733,1733,0
20241114,173500,16069647593,1733,1733,1733,1733,0
20241114,173400,16069647593,1733,1733,1733,1733,0
20241114,173300,16069647593,1733,1733,1733,1733,34406
20241114,173200,16069647593,1733,1733,1733,1733,0
20241114,173100,16069647593,1733,1733,1733,1733,0
20241114,173000,16069647593,1733,1733,1733,1733,0
20241114,172900,16069647593,1733,1733,1733,1733,0
20241114,172800,16069647593,1733,1733,1733,1733,0
20241114,172700,16069647593,1733,1733,1733,1733,0
20241114,172600,16069647593,1733,1733,1733,1733,0
20241114,172500,16069647593,1733,1733,1733,1733,0
20241114,172400,16069647593,1733,1733,1733,1733,0
20241114,172300,16069647593,1733,1733,1733,1733,0
20241114,172200,16069647593,1733,1733,1733,1733,0
20241114,172100,16069647593,1733,1733,1733,1733,0
20241114,172000,16069647593,1733,1733,1733,1733,0
20241114,171900,16069647593,1733,1733,1733,1733,0
20241114,171800,16069647593,1733,1733,1733,1733,0
20241114,171700,16069647593,1733,1733,1733,1733,0
20241114,171600,16069647593,1733,1733,1733,1733,0
20241114,171500,16069647593,1733,1733,1733,1733,0
20241114,171400,16069647593,1733,1733,1733,1733,0
20241114,171300,16069647593,1733,1733,1733,1733,0
20241114,171200,16069647593,1733,1733,1733,1733,0
20241114,171100,16069647593,1733,1733,1733,1733,0
20241114,171000,16069647593,1733,1733,1733,1733,0
20241114,170900,16069647593,1733,1733,1733,1733,0
20241114,170800,16069647593,1733,1733,1733,1733,0
20241114,170700,16069647593,1733,1733,1733,1733,0
20241114,170600,16069647593,1733,1733,1733,1733,0
20241114,170500,16069647593,1733,1733,1733,1733,0
20241114,170400,16069647593,1733,1733,1733,1733,0
20241114,170300,16069647593,1733,1733,1733,1733,34406
20241114,170200,16069647593,1733,1733,1733,1733,0
20241114,170100,16069647593,1733,1733,1733,1733,0
20241114,170000,16069647593,1733,1733,1733,1733,0
20241114,165900,16069647593,1733,1733,1733,1733,0
20241114,165800,16069647593,1733,1733,1733,1733,0
20241114,165700,16069647593,1733,1733,1733,1733,0
20241114,165600,16069647593,1733,1733,1733,1733,0
20241114,165500,16069647593,1733,1733,1733,1733,0
20241114,165400,16069647593,1733,1733,1733,1733,0
20241114,165300,16069647593,1733,1733,1733,1733,0
20241114,165200,16069647593,1733,1733,1733,1733,0
20241114,165100,16069647593,1733,1733,1733,1733,0
20241114,165000,16069647593,1733,1733,1733,1733,0
20241114,164900,16069647593,1733,1733,1733,1733,0
20241114,164800,16069647593,1733,1733,1733,1733,0
20241114,164700,16069647593,1733,1733,1733,1733,0
20241114,164600,16069647593,1733,1733,1733,1733,0
20241114,164500,16069647593,1733,1733,1733,1733,0
20241114,164400,16069647593,1733,1733,1733,1733,0
20241114,164300,16069647593,1733,1733,1733,1733,0
20241114,164200,16069647593,1733,1733,1733,1733,0
20241114,164100,16069647593,1733,1733,1733,1733,0
20241114,164000,16069647593,1733,1733,1733,1733,0
20241114,163900,16069647593,1733,1733,1733,1733,0
20241114,163800,16069647593,1733,1733,1733,1733,0
20241114,163700,16069647593,1733,1733,1733,1733,0
20241114,163600,16069647593,1733,1733,1733,1733,0
20241114,163500,16069647593,1733,1733,1733,1733,0
20241114,163400,16069647593,1733,1733,1733,1733,0
20241114,163300,16069647593,1733,1733,1733,1733,34406
20241114,163200,16069647593,1733,1733,1733,1733,0
20241114,163100,16069647593,1733,1733,1733,1733,0
20241114,163000,16069647593,1733,1733,1733,1733,34406
20241114,162900,16010021995,1750,1750,1750,1750,0
20241114,162800,16010021995,1750,1750,1750,1750,0
20241114,162700,16010021995,1750,1750,1750,1750,0
20241114,162600,16010021995,1750,1750,1750,1750,0
20241114,162500,16010021995,1750,1750,1750,1750,0
20241114,162400,16010021995,1750,1750,1750,1750,0
20241114,162300,16010021995,1750,1750,1750,1750,0
20241114,162200,16010021995,1750,1750,1750,1750,0
20241114,162100,16010021995,1750,1750,1750,1750,0
20241114,162000,16010021995,1750,1750,1750,1750,0
20241114,161900,16010021995,1750,1729,1751,1729,29367
20241114,161800,15958739319,1730,1690,1730,1690,22375
20241114,161700,15920354642,1690,1715,1715,1685,62256
20241114,161600,15814565145,1713,1710,1715,1708,21795
20241114,161500,15777270655,1710,1706,1724,1705,111698
20241114,161400,15585430605,1705,1714,1723,1700,34886
20241114,161300,15525825774,1711,1761,1761,1711,60910
20241114,161200,15420106647,1761,1765,1768,1761,6997
20241114,161100,15407757335,1765,1780,1780,1765,20640
20241114,161000,15371208387,1784,1774,1786,1765,23757
20241114,160900,15329045735,1774,1776,1776,1758,27970
20241114,160800,15279670078,1776,1790,1790,1776,21744
20241114,160700,15240951796,1790,1797,1798,1788,14719
20241114,160600,15214591024,1797,1809,1814,1788,29963
20241114,160500,15160564404,1810,1824,1824,1810,11034
20241114,160400,15140512712,1824,1820,1843,1818,14020
20241114,160300,15114809231,1820,1819,1838,1819,16792
20241114,160200,15084157376,1818,1841,1841,1818,20163
20241114,160100,15047374163,1841,1843,1850,1841,4347
20241114,160000,15039358161,1844,1843,1850,1842,2507
20241114,155900,15034730469,1843,1845,1849,1842,6974
20241114,155800,15021864707,1849,1825,1855,1825,7028
20241114,155700,15008938111,1823,1815,1850,1809,8378
20241114,155600,14993653241,1817,1826,1833,1805,22263
20241114,155500,14953096612,1836,1852,1861,1825,10805
20241114,155400,14933203954,1861,1810,1861,1803,30623
20241114,155300,14877369037,1810,1854,1854,1810,27954
20241114,155200,14826039672,1854,1847,1856,1841,14604
20241114,155100,14799106704,1847,1860,1861,1843,25643
20241114,155000,14751689870,1860,1862,1862,1856,6835
20241114,154900,14738978735,1862,1860,1864,1860,3443
20241114,154800,14732565380,1860,1856,1860,1856,6103
20241114,154700,14721224674,1856,1859,1864,1856,9099
20241114,154600,14704311998,1859,1868,1869,1858,4757
20241114,154500,14695446775,1868,1858,1869,1858,11332
20241114,154400,14674384027,1859,1868,1872,1853,13253
20241114,154300,14649763526,1868,1869,1875,1861,36023
20241114,154200,14582410482,1870,1865,1871,1861,8141
20241114,154100,14567228887,1865,1865,1866,1863,13616
20241114,154000,14541841041,1865,1875,1875,1861,18516
20241114,153900,14507257699,1875,1861,1876,1858,30112
20241114,153800,14451147118,1861,1857,1867,1855,13220
20241114,153700,14426581773,1856,1866,1868,1855,20790
20241114,153600,14387945486,1858,1863,1869,1852,38121
20241114,153500,14317135051,1863,1866,1880,1863,24575
20241114,153400,14271169593,1867,1872,1878,1867,27445
20241114,153300,14219847194,1872,1881,1883,1865,28284
20241114,153200,14166942491,1882,1870,1884,1861,34531
20241114,153100,14102379460,1872,1916,1920,1859,64880
20241114,153000,13979968204,1918,1889,1924,1888,84412
20241114,152900,13818680393,1889,1875,1891,1859,22125
20241114,152800,13777220184,1889,1876,1897,1853,75460
20241114,152700,13636085673,1877,1896,1896,1877,39370
20241114,152600,13561647747,1898,1897,1899,1892,33095
20241114,152500,13498945917,1897,1896,1900,1881,60326
20241114,152400,13384891656,1896,1887,1906,1880,107956
20241114,152300,13180524342,1888,1865,1888,1850,85259
20241114,152200,13021479058,1865,1868,1873,1857,78426
20241114,152100,12875149220,1865,1829,1880,1827,152222
20241114,152000,12592726050,1829,1825,1832,1800,137141
20241114,151900,12342688590,1825,1825,1825,1825,0
20241114,151800,12342688590,1825,1825,1825,1825,0
20241114,151700,12342688590,1825,1764,1825,1764,107346
20241114,151600,12149743286,1763,1748,1774,1748,34783
20241114,151500,12088358428,1748,1755,1758,1745,7568
20241114,151400,12075120531,1755,1762,1763,1755,14744
20241114,151300,12049167244,1762,1749,1763,1749,23167
20241114,151200,12008459179,1749,1748,1752,1745,9890
20241114,151100,11991165942,1745,1753,1756,1742,13901
20241114,151000,11966834125,1741,1736,1760,1736,13606
20241114,150900,11943015730,1736,1725,1738,1725,5283
20241114,150800,11933856778,1724,1724,1739,1720,8958
20241114,150700,11918445354,1724,1717,1726,1716,6743
20241114,150600,11906843862,1716,1740,1740,1708,51927
20241114,150500,11817474234,1740,1745,1751,1739,31842
20241114,150400,11762001768,1745,1760,1760,1745,23460
20241114,150300,11720833832,1760,1775,1775,1759,35502
20241114,150200,11658096159,1775,1774,1790,1767,84917
20241114,150100,11507039862,1769,1749,1775,1748,66239
20241114,150000,11390120276,1753,1735,1753,1735,65979
20241114,145900,11274848226,1735,1729,1737,1729,18733
20241114,145800,11242404365,1730,1728,1730,1726,17502
20241114,145700,11212153110,1728,1726,1728,1724,16249
20241114,145600,11184103218,1726,1722,1726,1708,44968
20241114,145500,11106693284,1723,1720,1723,1720,3045
20241114,145400,11101450416,1721,1722,1723,1719,2996
20241114,145300,11096293183,1722,1715,1722,1714,27860
20241114,145200,11048436263,1715,1704,1715,1704,4076
20241114,145100,11041450340,1704,1707,1707,1704,8172
20241114,145000,11027514628,1707,1716,1716,1706,2002
20241114,144900,11024082475,1716,1704,1717,1704,2150
20241114,144800,11020397365,1704,1709,1713,1704,3728
20241114,144700,11014014135,1697,1717,1718,1695,5738
20241114,144600,11004199422,1718,1706,1719,1706,6726
20241114,144500,10992687726,1692,1709,1709,1688,10535
20241114,144400,10974821615,1711,1714,1717,1711,5746
20241114,144300,10964979005,1713,1713,1719,1712,13559
20241114,144200,10941747248,1713,1720,1720,1713,16005
20241114,144100,10914320396,1722,1723,1723,1715,5339
20241114,144000,10905131609,1723,1714,1723,1713,6093
20241114,143900,10894677243,1714,1730,1730,1709,13995
20241114,143800,10870533476,1728,1694,1731,1694,26270
20241114,143700,10825634808,1695,1685,1695,1685,1742
20241114,143600,10822687628,1685,1686,1696,1685,11990
20241114,143500,10802410811,1684,1688,1688,1684,1717
20241114,143400,10799514584,1688,1684,1695,1683,20883
20241114,143300,10764243950,1684,1682,1685,1679,1245
20241114,143200,10762147565,1675,1671,1684,1670,10715
20241114,143100,10744169351,1671,1672,1672,1671,2224
20241114,143000,10740451702,1672,1675,1677,1672,2225
20241114,142900,10736730029,1676,1677,1677,1671,1054
20241114,142800,10734967663,1671,1676,1684,1670,4870
20241114,142700,10726819262,1684,1682,1684,1676,3830
20241114,142600,10720394481,1682,1680,1682,1672,3874
20241114,142500,10713882572,1680,1673,1680,1673,1718
20241114,142400,10711005220,1673,1675,1675,1672,6850
20241114,142300,10699540174,1675,1678,1680,1675,6010
20241114,142200,10689462339,1679,1676,1679,1675,671
20241114,142100,10688336155,1674,1680,1680,1674,1843
20241114,142000,10685248344,1680,1682,1682,1675,410
20241114,141900,10684559291,1682,1673,1684,1673,3919
20241114,141800,10677971376,1673,1683,1688,1672,6432
20241114,141700,10667181024,1683,1679,1687,1679,2193
20241114,141600,10663488822,1687,1677,1687,1677,2301
20241114,141500,10659621529,1677,1673,1678,1671,1043
20241114,141400,10657872590,1673,1677,1688,1673,5647
20241114,141300,10648356062,1687,1673,1688,1673,6542
20241114,141200,10637336786,1673,1672,1685,1672,5016
20241114,141100,10628891677,1680,1672,1685,1668,9694
20241114,141000,10612651002,1670,1670,1687,1667,7630
20241114,140900,10599849220,1666,1652,1666,1652,3144
20241114,140800,10594628188,1653,1652,1653,1652,398
20241114,140700,10593970592,1651,1651,1659,1651,3800
20241114,140600,10587684216,1651,1646,1665,1646,6329
20241114,140500,10577218243,1638,1641,1641,1634,10407
20241114,140400,10560185009,1641,1643,1643,1641,1400
20241114,140300,10557886267,1642,1646,1646,1642,6719
20241114,140200,10546841788,1646,1645,1646,1645,4544
20241114,140100,10539366605,1645,1646,1650,1645,2128
20241114,140000,10535864366,1646,1650,1650,1646,12616
20241114,135900,10515053134,1650,1665,1665,1648,5013
20241114,135800,10506767509,1657,1663,1667,1650,8439
20241114,135700,10492781669,1668,1656,1669,1656,527
20241114,135600,10491906202,1656,1648,1656,1648,5358
20241114,135500,10483037509,1646,1646,1652,1646,13665
20241114,135400,10460497989,1646,1650,1650,1645,3936
20241114,135300,10454017172,1648,1646,1650,1645,9063
20241114,135200,10439090469,1646,1649,1649,1645,10491
20241114,135100,10421818924,1650,1658,1658,1646,21753
20241114,135000,10385875292,1658,1667,1667,1656,21169
20241114,134900,10350713659,1666,1673,1673,1666,5646
20241114,134800,10341290777,1673,1683,1683,1672,4338
20241114,134700,10334012069,1683,1671,1684,1671,5515
20241114,134600,10324750121,1670,1678,1683,1670,2118
20241114,134500,10321196129,1680,1670,1683,1669,4749
20241114,134400,10313265512,1670,1670,1670,1670,422
20241114,134300,10312560772,1670,1666,1673,1666,10893
20241114,134200,10294376913,1666,1666,1669,1666,2899
20241114,134100,10289538953,1665,1665,1669,1665,5316
20241114,134000,10280686027,1665,1672,1673,1665,5356
20241114,133900,10271750081,1673,1682,1682,1673,8908
20241114,133800,10256827277,1686,1687,1687,1676,7371
20241114,133700,10244450670,1687,1693,1693,1682,16734
20241114,133600,10216233873,1686,1689,1693,1682,4708
20241114,133500,10208274547,1682,1687,1699,1682,10485
20241114,133400,10190544574,1689,1678,1689,1678,9772
20241114,133300,10174102317,1681,1676,1681,1675,3735
20241114,133200,10167837560,1676,1682,1683,1671,7339
20241114,133100,10155511431,1682,1664,1682,1664,3199
20241114,133000,10150153377,1664,1666,1671,1661,20351
20241114,132900,10116275414,1667,1681,1681,1667,16776
20241114,132800,10088199807,1681,1682,1682,1681,6266
20241114,132700,10077663540,1682,1691,1691,1681,8831
20241114,132600,10062779019,1691,1692,1694,1691,3464
20241114,132500,10056917884,1692,1693,1694,1692,4110
20241114,132400,10049959356,1694,1702,1702,1692,1845
20241114,132300,10046835699,1693,1706,1706,1693,18518
20241114,132200,10015407581,1698,1708,1713,1697,4118
20241114,132100,10008413279,1698,1693,1706,1691,23062
20241114,132000,9969344711,1697,1705,1705,1695,19258
20241114,131900,9936620884,1703,1711,1711,1703,15641
20241114,131800,9909895909,1711,1712,1713,1711,4841
20241114,131700,9901607174,1716,1711,1717,1711,1662
20241114,131600,9898757564,1711,1717,1717,1710,20010
20241114,131500,9864459640,1717,1723,1723,1717,7924
20241114,131400,9850840075,1720,1725,1725,1720,6386
20241114,131300,9839836106,1724,1736,1737,1724,11956
20241114,131200,9819156756,1731,1721,1737,1721,10359
20241114,131100,9801276145,1721,1726,1726,1721,401
20241114,131000,9800585833,1726,1729,1729,1720,795
20241114,130900,9799213234,1730,1719,1736,1719,4257
20241114,130800,9791878842,1719,1717,1725,1717,2214
20241114,130700,9788064252,1726,1717,1726,1717,5527
20241114,130600,9778572219,1717,1729,1729,1713,6913
20241114,130500,9766686579,1729,1740,1740,1728,18732
20241114,130400,9734217313,1737,1739,1744,1736,10690
20241114,130300,9715623226,1736,1735,1739,1734,14701
20241114,130200,9690110620,1742,1734,1742,1733,15335
20241114,130100,9663480491,1738,1732,1738,1731,5651
20241114,130000,9653680590,1732,1740,1741,1730,9110
20241114,125900,9637871771,1729,1733,1740,1725,3929
20241114,125800,9631059949,1735,1735,1747,1733,29970
20241114,125700,9578898128,1733,1717,1735,1712,14147
20241114,125600,9554535980,1717,1713,1719,1705,13373
20241114,125500,9531587817,1713,1700,1713,1700,12827
20241114,125400,9509703588,1700,1707,1708,1700,7769
20241114,125300,9496475815,1708,1708,1709,1708,7912
20241114,125200,9482957630,1708,1705,1708,1705,4313
20241114,125100,9475593715,1705,1704,1711,1704,4301
20241114,125000,9468252647,1704,1705,1710,1703,14051
20241114,124900,9444277793,1709,1712,1712,1697,16843
20241114,124800,9415561313,1712,1699,1714,1699,14479
20241114,124700,9390819330,1699,1690,1701,1689,17084
20241114,124600,9361842835,1689,1681,1690,1680,7352
20241114,124500,9349469992,1681,1687,1687,1678,9523
20241114,124400,9333472443,1681,1691,1691,1669,41618
20241114,124300,9263683874,1690,1697,1698,1690,28152
20241114,124200,9216078459,1698,1694,1699,1692,9560
20241114,124100,9199876850,1693,1697,1698,1693,16201
20241114,124000,9172405870,1697,1698,1699,1697,12177
20241114,123900,9151731792,1698,1701,1706,1698,22317
20241114,123800,9113797072,1701,1712,1713,1700,15359
20241114,123700,9087632493,1712,1709,1716,1701,12207
20241114,123600,9066781050,1703,1702,1712,1698,13861
20241114,123500,9043214110,1703,1704,1706,1702,13929
20241114,123400,9019488964,1704,1706,1708,1702,12912
20241114,123300,8997491269,1706,1724,1724,1701,36591
20241114,123200,8934914621,1725,1720,1725,1717,4392
20241114,123100,8927339278,1725,1710,1725,1707,20761
20241114,123000,8891824271,1710,1714,1715,1710,24941
20241114,122900,8849112218,1714,1717,1719,1714,12107
20241114,122800,8828335044,1717,1720,1720,1716,18621
20241114,122700,8796351490,1721,1725,1725,1716,7053
20241114,122600,8784233669,1725,1737,1737,1710,66965
20241114,122500,8668733729,1735,1750,1753,1735,23294
20241114,122400,8628174676,1753,1739,1753,1739,15045
20241114,122300,8601954777,1740,1750,1752,1739,6170
20241114,122200,8591176725,1753,1744,1753,1740,11906
20241114,122100,8570353558,1741,1730,1741,1730,31746
20241114,122000,8515302695,1730,1736,1736,1730,15966
20241114,121900,8487644487,1736,1737,1740,1730,33977
20241114,121800,8428738443,1737,1741,1742,1733,14711
20241114,121700,8403167331,1745,1755,1760,1741,27098
20241114,121600,8355741450,1760,1763,1767,1752,21925
20241114,121500,8317205652,1767,1776,1778,1756,41224
20241114,121400,8244264619,1768,1759,1778,1756,50251
20241114,121300,8155269657,1759,1748,1760,1743,19757
20241114,121200,8120628806,1748,1741,1765,1740,25802
20241114,121100,8075413210,1740,1769,1769,1736,44943
20241114,121000,7996683784,1768,1759,1777,1757,89151
20241114,120900,7838847762,1759,1731,1759,1731,59245
20241114,120800,7735414263,1731,1734,1738,1731,13795
20241114,120700,7711504665,1737,1737,1747,1733,60548
20241114,120600,7606103305,1735,1733,1744,1733,21684
20241114,120500,7568428574,1742,1716,1747,1716,63941
20241114,120400,7457481374,1715,1724,1724,1710,27365
20241114,120300,7410519709,1722,1708,1734,1706,46222
20241114,120200,7331039146,1711,1709,1711,1703,19328
20241114,120100,7298028726,1705,1697,1716,1691,24649
20241114,120000,7256078485,1696,1690,1708,1685,38731
20241114,115900,7190555681,1692,1721,1728,1679,97137
20241114,115800,7025015831,1724,1721,1724,1714,37858
20241114,115700,6959936340,1723,1728,1730,1720,28150
20241114,115600,6911362921,1729,1722,1736,1704,90864
20241114,115500,6755756269,1720,1736,1736,1716,78319
20241114,115400,6620840193,1735,1770,1771,1735,78942
20241114,115300,6482281644,1770,1771,1775,1730,159514
20241114,115200,6201707452,1771,1743,1778,1736,281978
20241114,115100,5704056757,1741,1715,1748,1708,205897
20241114,115000,5348234153,1713,1693,1718,1693,114152
20241114,114900,5153302581,1693,1703,1718,1686,155533
20241114,114800,4888309757,1705,1668,1710,1650,189302
20241114,114700,4568373226,1650,1628,1668,1628,52407
20241114,114600,4482169007,1628,1632,1632,1622,31405
20241114,114500,4431031421,1634,1636,1640,1628,15392
20241114,114400,4405849203,1634,1623,1637,1620,27320
20241114,114300,4361286499,1623,1622,1624,1618,4540
20241114,114200,4353920060,1623,1620,1623,1618,6728
20241114,114100,4343021116,1618,1622,1622,1618,7245
20241114,114000,4331275382,1615,1616,1622,1615,16066
20241114,113900,4305252513,1622,1628,1630,1613,12828
20241114,113800,4284383440,1627,1603,1627,1603,33939
20241114,113700,4229470136,1600,1592,1601,1592,12290
20241114,113600,4209828618,1593,1591,1593,1591,2695
20241114,113500,4205538026,1591,1592,1597,1591,5379
20241114,113400,4196974481,1592,1599,1600,1590,7811
20241114,113300,4184547651,1598,1606,1606,1598,731
20241114,113200,4183378709,1600,1605,1608,1600,1679
20241114,113100,4180683396,1605,1596,1609,1596,7336
20241114,113000,4168933031,1596,1594,1602,1589,6727
20241114,112900,4158218294,1594,1599,1603,1594,2941
20241114,112800,4153522519,1599,1609,1609,1599,8134
20241114,112700,4140500168,1609,1613,1613,1609,4122
20241114,112600,4133865822,1610,1612,1615,1609,8252
20241114,112500,4120568386,1611,1605,1616,1602,23208
20241114,112400,4083219180,1605,1602,1609,1601,6775
20241114,112300,4072344765,1598,1605,1608,1598,6451
20241114,112200,4062011105,1609,1599,1610,1593,5510
20241114,112100,4053209037,1599,1602,1609,1592,8382
20241114,112000,4039830120,1602,1607,1615,1599,4351
20241114,111900,4032847030,1601,1606,1612,1601,17120
20241114,111800,4005363849,1614,1610,1619,1605,2877
20241114,111700,4000738312,1619,1618,1622,1605,19178
20241114,111600,3969719893,1618,1606,1624,1601,14731
20241114,111500,3945916390,1599,1581,1618,1579,47534
20241114,111400,3870265273,1618,1629,1630,1572,62044
20241114,111300,3770208507,1629,1630,1635,1628,22905
20241114,111200,3732838878,1634,1643,1643,1628,56243
20241114,111100,3641130827,1639,1660,1662,1634,85354
20241114,111000,3500709241,1660,1660,1677,1640,223469
20241114,110900,3130502658,1653,1653,1653,1653,0
20241114,110800,3130502658,1653,1639,1653,1639,22262
20241114,110700,3093817414,1640,1614,1640,1614,135322
20241114,110600,2873559424,1615,1609,1615,1609,15440
20241114,110500,2848656492,1614,1602,1614,1601,72238
20241114,110400,2732595008,1602,1594,1602,1594,48432
20241114,110300,2655120767,1596,1590,1596,1590,27764
20241114,110200,2610865123,1585,1593,1593,1585,10232
20241114,110100,2594587983,1593,1588,1593,1588,3650
20241114,110000,2588786223,1587,1593,1594,1587,7656
20241114,105900,2576601836,1593,1588,1593,1585,31316
20241114,105800,2526777530,1589,1584,1590,1584,2349
20241114,105700,2523046004,1584,1579,1584,1579,13691
20241114,105600,2501408294,1580,1581,1581,1575,19330
20241114,105500,2470899868,1580,1580,1587,1580,11398
20241114,105400,2452879014,1580,1580,1581,1579,6957
20241114,105300,2441886938,1580,1580,1581,1579,5120
20241114,105200,2433795969,1579,1581,1581,1579,6677
20241114,105100,2423242948,1585,1579,1590,1579,8059
20241114,105000,2410503413,1586,1590,1590,1578,13971
20241114,104900,2388338052,1584,1582,1593,1579,48887
20241114,104800,2310770309,1580,1580,1589,1573,14814
20241114,104700,2287401778,1580,1586,1593,1580,12524
20241114,104600,2267526117,1586,1596,1596,1578,23524
20241114,104500,2230234606,1596,1605,1605,1590,31666
20241114,104400,2179594684,1606,1600,1606,1590,48716
20241114,104300,2101566890,1600,1607,1616,1589,43073
20241114,104200,2032626888,1607,1607,1620,1604,234794
20241114,104100,1653727453,1609,1580,1609,1574,84272
20241114,104000,1519033530,1580,1597,1605,1570,71281
20241114,103900,1405409871,1599,1566,1599,1566,61477
20241114,103800,1308137765,1566,1565,1572,1565,11000
20241114,103700,1290874388,1569,1547,1570,1547,18060
20241114,103600,1262698976,1553,1550,1553,1547,6565
20241114,103500,1252526798,1550,1547,1551,1547,4887
20241114,103400,1244951945,1546,1545,1546,1545,685
20241114,103300,1243892968,1545,1557,1558,1542,5058
20241114,103200,1236049206,1557,1532,1557,1532,14421
20241114,103100,1213797193,1532,1541,1541,1531,18163
20241114,103000,1185928886,1541,1550,1550,1541,12916
20241114,102900,1165945769,1549,1548,1557,1548,13929
20241114,102800,1144353741,1548,1548,1550,1547,7744
20241114,102700,1132366544,1550,1549,1550,1547,13283
20241114,102600,1111796897,1548,1552,1553,1548,13131
20241114,102500,1091444171,1554,1555,1555,1553,5110
20241114,102400,1083504142,1555,1554,1559,1554,9255
20241114,102300,1069090990,1560,1555,1561,1552,14756
20241114,102200,1046092428,1554,1565,1565,1553,18400
20241114,102100,1017367795,1560,1545,1565,1545,31155
20241114,102000,969028189,1546,1537,1546,1537,7928
20241114,101900,956812697,1537,1537,1537,1537,302
20241114,101800,956348523,1535,1531,1548,1531,14698
20241114,101700,933649633,1539,1530,1539,1529,13130
20241114,101600,913534004,1530,1530,1537,1530,6057
20241114,101500,904266444,1530,1525,1545,1525,20786
20241114,101400,872485148,1526,1524,1526,1524,7351
20241114,101300,861278792,1524,1524,1525,1523,4617
20241114,101200,854242491,1526,1520,1526,1520,4146
20241114,101100,847922860,1519,1525,1526,1519,11102
20241114,101000,831017260,1524,1526,1526,1519,16407
20241114,100900,806079086,1526,1519,1528,1514,34662
20241114,100800,753272015,1520,1509,1522,1508,23252
20241114,100700,718020280,1509,1522,1522,1499,92456
20241114,100600,579084264,1522,1550,1553,1522,32842
20241114,100500,528417029,1549,1559,1559,1549,45088
20241114,100400,458439520,1559,1553,1565,1552,35084
20241114,100300,403804879,1556,1572,1575,1553,46965
20241114,100200,330204308,1572,1553,1577,1548,42298
20241114,100100,264109005,1555,1564,1580,1542,92398
20241114,100000,119740388,1564,1503,1564,1503,71581