stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241113,211600,1918908687,1603,1603,1603,1603,24130
20241113,211500,1918908687,1603,1603,1603,1603,0
20241113,211400,1918908687,1603,1603,1603,1603,0
20241113,211300,1918908687,1603,1603,1603,1603,0
20241113,211200,1918908687,1603,1603,1603,1603,0
20241113,211100,1918908687,1603,1603,1603,1603,0
20241113,211000,1918908687,1603,1603,1603,1603,0
20241113,210900,1918908687,1603,1603,1603,1603,0
20241113,210800,1918908687,1603,1603,1603,1603,0
20241113,210700,1918908687,1603,1603,1603,1603,0
20241113,210600,1918908687,1603,1603,1603,1603,0
20241113,210500,1918908687,1603,1603,1603,1603,0
20241113,210400,1918908687,1603,1603,1603,1603,0
20241113,210300,1918908687,1603,1603,1603,1603,0
20241113,210200,1918908687,1603,1603,1603,1603,0
20241113,210100,1918908687,1603,1603,1603,1603,0
20241113,210000,1918908687,1603,1603,1603,1603,0
20241113,205900,1918908687,1603,1603,1603,1603,0
20241113,205800,1918908687,1603,1603,1603,1603,0
20241113,205700,1918908687,1603,1603,1603,1603,0
20241113,205600,1918908687,1603,1603,1603,1603,0
20241113,205500,1918908687,1603,1603,1603,1603,0
20241113,205400,1918908687,1603,1603,1603,1603,0
20241113,205300,1918908687,1603,1603,1603,1603,0
20241113,205200,1918908687,1603,1603,1603,1603,0
20241113,205100,1918908687,1603,1603,1603,1603,0
20241113,205000,1918908687,1603,1603,1603,1603,0
20241113,204900,1918908687,1603,1603,1603,1603,0
20241113,204800,1918908687,1603,1603,1603,1603,0
20241113,204700,1918908687,1603,1603,1603,1603,0
20241113,204600,1918908687,1603,1603,1603,1603,24130
20241113,204500,1918908687,1603,1603,1603,1603,0
20241113,204400,1918908687,1603,1603,1603,1603,0
20241113,204300,1918908687,1603,1603,1603,1603,0
20241113,204200,1918908687,1603,1603,1603,1603,0
20241113,204100,1918908687,1603,1603,1603,1603,0
20241113,204000,1918908687,1603,1603,1603,1603,0
20241113,203900,1918908687,1603,1603,1603,1603,0
20241113,203800,1918908687,1603,1603,1603,1603,0
20241113,203700,1918908687,1603,1603,1603,1603,0
20241113,203600,1918908687,1603,1603,1603,1603,0
20241113,203500,1918908687,1603,1603,1603,1603,0
20241113,203400,1918908687,1603,1603,1603,1603,0
20241113,203300,1918908687,1603,1603,1603,1603,0
20241113,203200,1918908687,1603,1603,1603,1603,0
20241113,203100,1918908687,1603,1603,1603,1603,0
20241113,203000,1918908687,1603,1603,1603,1603,0
20241113,202900,1918908687,1603,1603,1603,1603,0
20241113,202800,1918908687,1603,1603,1603,1603,0
20241113,202700,1918908687,1603,1603,1603,1603,0
20241113,202600,1918908687,1603,1603,1603,1603,0
20241113,202500,1918908687,1603,1603,1603,1603,0
20241113,202400,1918908687,1603,1603,1603,1603,0
20241113,202300,1918908687,1603,1603,1603,1603,0
20241113,202200,1918908687,1603,1603,1603,1603,0
20241113,202100,1918908687,1603,1603,1603,1603,0
20241113,202000,1918908687,1603,1603,1603,1603,0
20241113,201900,1918908687,1603,1603,1603,1603,0
20241113,201800,1918908687,1603,1603,1603,1603,0
20241113,201700,1918908687,1603,1603,1603,1603,0
20241113,201600,1918908687,1603,1603,1603,1603,24130
20241113,201500,1918908687,1603,1603,1603,1603,0
20241113,201400,1918908687,1603,1603,1603,1603,0
20241113,201300,1918908687,1603,1603,1603,1603,0
20241113,201200,1918908687,1603,1603,1603,1603,0
20241113,201100,1918908687,1603,1603,1603,1603,0
20241113,201000,1918908687,1603,1603,1603,1603,0
20241113,200900,1918908687,1603,1603,1603,1603,0
20241113,200800,1918908687,1603,1603,1603,1603,0
20241113,200700,1918908687,1603,1603,1603,1603,0
20241113,200600,1918908687,1603,1603,1603,1603,0
20241113,200500,1918908687,1603,1603,1603,1603,0
20241113,200400,1918908687,1603,1603,1603,1603,0
20241113,200300,1918908687,1603,1603,1603,1603,0
20241113,200200,1918908687,1603,1603,1603,1603,0
20241113,200100,1918908687,1603,1603,1603,1603,0
20241113,200000,1918908687,1603,1603,1603,1603,0
20241113,195900,1918908687,1603,1603,1603,1603,0
20241113,195800,1918908687,1603,1603,1603,1603,0
20241113,195700,1918908687,1603,1603,1603,1603,0
20241113,195600,1918908687,1603,1603,1603,1603,0
20241113,195500,1918908687,1603,1603,1603,1603,0
20241113,195400,1918908687,1603,1603,1603,1603,0
20241113,195300,1918908687,1603,1603,1603,1603,0
20241113,195200,1918908687,1603,1603,1603,1603,0
20241113,195100,1918908687,1603,1603,1603,1603,0
20241113,195000,1918908687,1603,1603,1603,1603,0
20241113,194900,1918908687,1603,1603,1603,1603,0
20241113,194800,1918908687,1603,1603,1603,1603,0
20241113,194700,1918908687,1603,1603,1603,1603,0
20241113,194600,1918908687,1603,1603,1603,1603,24130
20241113,194500,1918908687,1603,1603,1603,1603,0
20241113,194400,1918908687,1603,1603,1603,1603,0
20241113,194300,1918908687,1603,1603,1603,1603,0
20241113,194200,1918908687,1603,1603,1603,1603,0
20241113,194100,1918908687,1603,1603,1603,1603,0
20241113,194000,1918908687,1603,1603,1603,1603,0
20241113,193900,1918908687,1603,1603,1603,1603,0
20241113,193800,1918908687,1603,1603,1603,1603,0
20241113,193700,1918908687,1603,1603,1603,1603,0
20241113,193600,1918908687,1603,1603,1603,1603,0
20241113,193500,1918908687,1603,1603,1603,1603,0
20241113,193400,1918908687,1603,1603,1603,1603,0
20241113,193300,1918908687,1603,1603,1603,1603,0
20241113,193200,1918908687,1603,1603,1603,1603,0
20241113,193100,1918908687,1603,1603,1603,1603,0
20241113,193000,1918908687,1603,1603,1603,1603,0
20241113,192900,1918908687,1603,1603,1603,1603,0
20241113,192800,1918908687,1603,1603,1603,1603,0
20241113,192700,1918908687,1603,1603,1603,1603,0
20241113,192600,1918908687,1603,1603,1603,1603,0
20241113,192500,1918908687,1603,1603,1603,1603,0
20241113,192400,1918908687,1603,1603,1603,1603,0
20241113,192300,1918908687,1603,1603,1603,1603,0
20241113,192200,1918908687,1603,1603,1603,1603,0
20241113,192100,1918908687,1603,1603,1603,1603,0
20241113,192000,1918908687,1603,1603,1603,1603,0
20241113,191900,1918908687,1603,1603,1603,1603,0
20241113,191800,1918908687,1603,1603,1603,1603,0
20241113,191700,1918908687,1603,1603,1603,1603,0
20241113,191600,1918908687,1603,1603,1603,1603,24130
20241113,191500,1918908687,1603,1603,1603,1603,0
20241113,191400,1918908687,1603,1603,1603,1603,0
20241113,191300,1918908687,1603,1603,1603,1603,0
20241113,191200,1918908687,1603,1603,1603,1603,0
20241113,191100,1918908687,1603,1603,1603,1603,0
20241113,191000,1918908687,1603,1603,1603,1603,0
20241113,190900,1918908687,1603,1603,1603,1603,0
20241113,190800,1918908687,1603,1603,1603,1603,0
20241113,190700,1918908687,1603,1603,1603,1603,0
20241113,190600,1918908687,1603,1603,1603,1603,0
20241113,190500,1918908687,1603,1603,1603,1603,0
20241113,190400,1918908687,1603,1603,1603,1603,0
20241113,190300,1918908687,1603,1603,1603,1603,0
20241113,190200,1918908687,1603,1603,1603,1603,0
20241113,190100,1918908687,1603,1603,1603,1603,0
20241113,190000,1918908687,1603,1603,1603,1603,0
20241113,185900,1918908687,1603,1603,1603,1603,0
20241113,185800,1918908687,1603,1603,1603,1603,0
20241113,185700,1918908687,1603,1603,1603,1603,0
20241113,185600,1918908687,1603,1603,1603,1603,0
20241113,185500,1918908687,1603,1603,1603,1603,0
20241113,185400,1918908687,1603,1603,1603,1603,0
20241113,185300,1918908687,1603,1603,1603,1603,0
20241113,185200,1918908687,1603,1603,1603,1603,0
20241113,185100,1918908687,1603,1603,1603,1603,0
20241113,185000,1918908687,1603,1603,1603,1603,0
20241113,184900,1918908687,1603,1603,1603,1603,0
20241113,184800,1918908687,1603,1603,1603,1603,0
20241113,184700,1918908687,1603,1603,1603,1603,0
20241113,184600,1918908687,1603,1603,1603,1603,24130
20241113,184500,1918908687,1603,1603,1603,1603,0
20241113,184400,1918908687,1603,1603,1603,1603,0
20241113,184300,1918908687,1603,1603,1603,1603,0
20241113,184200,1918908687,1603,1603,1603,1603,0
20241113,184100,1918908687,1603,1603,1603,1603,0
20241113,184000,1918908687,1603,1603,1603,1603,0
20241113,183900,1918908687,1603,1603,1603,1603,0
20241113,183800,1918908687,1603,1603,1603,1603,0
20241113,183700,1918908687,1603,1603,1603,1603,0
20241113,183600,1918908687,1603,1603,1603,1603,0
20241113,183500,1918908687,1603,1603,1603,1603,0
20241113,183400,1918908687,1603,1603,1603,1603,0
20241113,183300,1918908687,1603,1603,1603,1603,0
20241113,183200,1918908687,1603,1603,1603,1603,0
20241113,183100,1918908687,1603,1603,1603,1603,0
20241113,183000,1918908687,1603,1603,1603,1603,0
20241113,182900,1918908687,1603,1603,1603,1603,0
20241113,182800,1918908687,1603,1603,1603,1603,0
20241113,182700,1918908687,1603,1603,1603,1603,0
20241113,182600,1918908687,1603,1603,1603,1603,0
20241113,182500,1918908687,1603,1603,1603,1603,0
20241113,182400,1918908687,1603,1603,1603,1603,0
20241113,182300,1918908687,1603,1603,1603,1603,0
20241113,182200,1918908687,1603,1603,1603,1603,0
20241113,182100,1918908687,1603,1603,1603,1603,0
20241113,182000,1918908687,1603,1603,1603,1603,0
20241113,181900,1918908687,1603,1603,1603,1603,0
20241113,181800,1918908687,1603,1603,1603,1603,0
20241113,181700,1918908687,1603,1603,1603,1603,0
20241113,181600,1918908687,1603,1603,1603,1603,24130
20241113,181500,1918908687,1603,1603,1603,1603,0
20241113,181400,1918908687,1603,1603,1603,1603,0
20241113,181300,1918908687,1603,1603,1603,1603,0
20241113,181200,1918908687,1603,1603,1603,1603,0
20241113,181100,1918908687,1603,1603,1603,1603,0
20241113,181000,1918908687,1603,1603,1603,1603,0
20241113,180900,1918908687,1603,1603,1603,1603,0
20241113,180800,1918908687,1603,1603,1603,1603,0
20241113,180700,1918908687,1603,1603,1603,1603,0
20241113,180600,1918908687,1603,1603,1603,1603,0
20241113,180500,1918908687,1603,1603,1603,1603,0
20241113,180400,1918908687,1603,1603,1603,1603,0
20241113,180300,1918908687,1603,1603,1603,1603,0
20241113,180200,1918908687,1603,1603,1603,1603,0
20241113,180100,1918908687,1603,1603,1603,1603,0
20241113,180000,1918908687,1603,1603,1603,1603,0
20241113,175900,1918908687,1603,1603,1603,1603,0
20241113,175800,1918908687,1603,1603,1603,1603,0
20241113,175700,1918908687,1603,1603,1603,1603,0
20241113,175600,1918908687,1603,1603,1603,1603,0
20241113,175500,1918908687,1603,1603,1603,1603,0
20241113,175400,1918908687,1603,1603,1603,1603,0
20241113,175300,1918908687,1603,1603,1603,1603,0
20241113,175200,1918908687,1603,1603,1603,1603,0
20241113,175100,1918908687,1603,1603,1603,1603,0
20241113,175000,1918908687,1603,1603,1603,1603,0
20241113,174900,1918908687,1603,1603,1603,1603,0
20241113,174800,1918908687,1603,1603,1603,1603,0
20241113,174700,1918908687,1603,1603,1603,1603,0
20241113,174600,1918908687,1603,1603,1603,1603,24130
20241113,174500,1918908687,1603,1603,1603,1603,0
20241113,174400,1918908687,1603,1603,1603,1603,0
20241113,174300,1918908687,1603,1603,1603,1603,0
20241113,174200,1918908687,1603,1603,1603,1603,0
20241113,174100,1918908687,1603,1603,1603,1603,0
20241113,174000,1918908687,1603,1603,1603,1603,0
20241113,173900,1918908687,1603,1603,1603,1603,0
20241113,173800,1918908687,1603,1603,1603,1603,0
20241113,173700,1918908687,1603,1603,1603,1603,0
20241113,173600,1918908687,1603,1603,1603,1603,0
20241113,173500,1918908687,1603,1603,1603,1603,0
20241113,173400,1918908687,1603,1603,1603,1603,0
20241113,173300,1918908687,1603,1603,1603,1603,0
20241113,173200,1918908687,1603,1603,1603,1603,0
20241113,173100,1918908687,1603,1603,1603,1603,0
20241113,173000,1918908687,1603,1603,1603,1603,0
20241113,172900,1918908687,1603,1603,1603,1603,0
20241113,172800,1918908687,1603,1603,1603,1603,0
20241113,172700,1918908687,1603,1603,1603,1603,0
20241113,172600,1918908687,1603,1603,1603,1603,0
20241113,172500,1918908687,1603,1603,1603,1603,0
20241113,172400,1918908687,1603,1603,1603,1603,0
20241113,172300,1918908687,1603,1603,1603,1603,0
20241113,172200,1918908687,1603,1603,1603,1603,0
20241113,172100,1918908687,1603,1603,1603,1603,0
20241113,172000,1918908687,1603,1603,1603,1603,0
20241113,171900,1918908687,1603,1603,1603,1603,0
20241113,171800,1918908687,1603,1603,1603,1603,0
20241113,171700,1918908687,1603,1603,1603,1603,0
20241113,171600,1918908687,1603,1603,1603,1603,24130
20241113,171500,1918908687,1603,1603,1603,1603,0
20241113,171400,1918908687,1603,1603,1603,1603,0
20241113,171300,1918908687,1603,1603,1603,1603,0
20241113,171200,1918908687,1603,1603,1603,1603,0
20241113,171100,1918908687,1603,1603,1603,1603,0
20241113,171000,1918908687,1603,1603,1603,1603,0
20241113,170900,1918908687,1603,1603,1603,1603,0
20241113,170800,1918908687,1603,1603,1603,1603,0
20241113,170700,1918908687,1603,1603,1603,1603,0
20241113,170600,1918908687,1603,1603,1603,1603,0
20241113,170500,1918908687,1603,1603,1603,1603,0
20241113,170400,1918908687,1603,1603,1603,1603,0
20241113,170300,1918908687,1603,1603,1603,1603,0
20241113,170200,1918908687,1603,1603,1603,1603,0
20241113,170100,1918908687,1603,1603,1603,1603,0
20241113,170000,1918908687,1603,1603,1603,1603,0
20241113,165900,1918908687,1603,1603,1603,1603,0
20241113,165800,1918908687,1603,1603,1603,1603,0
20241113,165700,1918908687,1603,1603,1603,1603,0
20241113,165600,1918908687,1603,1603,1603,1603,0
20241113,165500,1918908687,1603,1603,1603,1603,0
20241113,165400,1918908687,1603,1603,1603,1603,0
20241113,165300,1918908687,1603,1603,1603,1603,0
20241113,165200,1918908687,1603,1603,1603,1603,0
20241113,165100,1918908687,1603,1603,1603,1603,0
20241113,165000,1918908687,1603,1603,1603,1603,0
20241113,164900,1918908687,1603,1603,1603,1603,0
20241113,164800,1918908687,1603,1603,1603,1603,0
20241113,164700,1918908687,1603,1603,1603,1603,0
20241113,164600,1918908687,1603,1603,1603,1603,24130
20241113,164500,1918908687,1603,1603,1603,1603,0
20241113,164400,1918908687,1603,1603,1603,1603,0
20241113,164300,1918908687,1603,1603,1603,1603,0
20241113,164200,1918908687,1603,1603,1603,1603,0
20241113,164100,1918908687,1603,1603,1603,1603,0
20241113,164000,1918908687,1603,1603,1603,1603,0
20241113,163900,1918908687,1603,1603,1603,1603,0
20241113,163800,1918908687,1603,1603,1603,1603,0
20241113,163700,1918908687,1603,1603,1603,1603,0
20241113,163600,1918908687,1603,1603,1603,1603,0
20241113,163500,1918908687,1603,1603,1603,1603,0
20241113,163400,1918908687,1603,1603,1603,1603,0
20241113,163300,1918908687,1603,1603,1603,1603,0
20241113,163200,1918908687,1603,1603,1603,1603,0
20241113,163100,1918908687,1603,1603,1603,1603,0
20241113,163000,1918908687,1603,1603,1603,1603,0
20241113,162900,1918908687,1603,1603,1603,1603,0
20241113,162800,1918908687,1603,1603,1603,1603,0
20241113,162700,1918908687,1603,1603,1603,1603,0
20241113,162600,1918908687,1603,1603,1603,1603,0
20241113,162500,1918908687,1603,1603,1603,1603,0
20241113,162400,1918908687,1603,1603,1603,1603,0
20241113,162300,1918908687,1603,1603,1603,1603,0
20241113,162200,1918908687,1603,1603,1603,1603,0
20241113,162100,1918908687,1603,1603,1603,1603,0
20241113,162000,1918908687,1603,1603,1603,1603,0
20241113,161900,1918908687,1603,1603,1603,1603,0
20241113,161800,1918908687,1603,1603,1603,1603,0
20241113,161700,1918908687,1603,1603,1603,1603,0
20241113,161600,1918908687,1603,1603,1603,1603,24130
20241113,161500,1918908687,1603,1603,1603,1603,0
20241113,161400,1918908687,1603,1603,1603,1603,0
20241113,161300,1918908687,1603,1603,1603,1603,0
20241113,161200,1918908687,1603,1603,1603,1603,0
20241113,161100,1918908687,1603,1603,1603,1603,0
20241113,161000,1918908687,1603,1603,1603,1603,0
20241113,160900,1918908687,1603,1603,1603,1603,0
20241113,160800,1918908687,1603,1603,1603,1603,0
20241113,160700,1918908687,1603,1603,1603,1603,0
20241113,160600,1918908687,1603,1603,1603,1603,0
20241113,160500,1918908687,1603,1603,1603,1603,0
20241113,160400,1918908687,1603,1603,1603,1603,0
20241113,160300,1918908687,1603,1603,1603,1603,0
20241113,160200,1918908687,1603,1603,1603,1603,0
20241113,160100,1918908687,1603,1603,1603,1603,0
20241113,160000,1918908687,1603,1603,1603,1603,0
20241113,155900,1918908687,1603,1603,1603,1603,0
20241113,155800,1918908687,1603,1603,1603,1603,0
20241113,155700,1918908687,1603,1603,1603,1603,0
20241113,155600,1918908687,1603,1603,1603,1603,0
20241113,155500,1918908687,1603,1603,1603,1603,0
20241113,155400,1918908687,1603,1603,1603,1603,0
20241113,155300,1918908687,1603,1603,1603,1603,0
20241113,155200,1918908687,1603,1603,1603,1603,0
20241113,155100,1918908687,1603,1603,1603,1603,0
20241113,155000,1918908687,1603,1603,1603,1603,0
20241113,154900,1918908687,1603,1603,1603,1603,0
20241113,154800,1918908687,1603,1603,1603,1603,0
20241113,154700,1918908687,1603,1603,1603,1603,0
20241113,154600,1918908687,1603,1603,1603,1603,24130
20241113,154500,1918908687,1603,1603,1603,1603,0
20241113,154400,1918908687,1603,1603,1603,1603,0
20241113,154300,1918908687,1603,1603,1603,1603,0
20241113,154200,1918908687,1603,1603,1603,1603,0
20241113,154100,1918908687,1603,1603,1603,1603,0
20241113,154000,1918908687,1603,1603,1603,1603,0
20241113,153900,1918908687,1603,1603,1603,1603,0
20241113,153800,1918908687,1603,1603,1603,1603,0
20241113,153700,1918908687,1603,1603,1603,1603,0
20241113,153600,1918908687,1603,1603,1603,1603,0
20241113,153500,1918908687,1603,1603,1603,1603,0
20241113,153400,1918908687,1603,1603,1603,1603,0
20241113,153300,1918908687,1603,1603,1603,1603,0
20241113,153200,1918908687,1603,1603,1603,1603,0
20241113,153100,1918908687,1603,1603,1603,1603,0
20241113,153000,1918908687,1603,1603,1603,1603,24130
20241113,152900,1880228297,1619,1619,1619,1619,0
20241113,152800,1880228297,1619,1619,1619,1619,0
20241113,152700,1880228297,1619,1619,1619,1619,0
20241113,152600,1880228297,1619,1619,1619,1619,0
20241113,152500,1880228297,1619,1619,1619,1619,0
20241113,152400,1880228297,1619,1619,1619,1619,0
20241113,152300,1880228297,1619,1619,1619,1619,0
20241113,152200,1880228297,1619,1619,1619,1619,0
20241113,152100,1880228297,1619,1619,1619,1619,0
20241113,152000,1880228297,1619,1619,1619,1619,0
20241113,151900,1880228297,1619,1617,1619,1607,9207
20241113,151800,1865382095,1621,1621,1621,1613,7864
20241113,151700,1852678485,1621,1617,1621,1617,1970
20241113,151600,1849492522,1617,1617,1627,1615,1789
20241113,151500,1846600757,1617,1618,1623,1616,1463
20241113,151400,1844235547,1618,1620,1620,1618,2031
20241113,151300,1840947002,1620,1620,1620,1620,0
20241113,151200,1840947002,1620,1624,1624,1620,5551
20241113,151100,1831948719,1622,1623,1623,1622,984
20241113,151000,1830352227,1623,1625,1625,1623,1485
20241113,150900,1827940048,1625,1626,1626,1625,1350
20241113,150800,1825745747,1626,1626,1626,1626,124
20241113,150700,1825544123,1626,1628,1628,1625,213
20241113,150600,1825197971,1625,1625,1625,1625,5957
20241113,150500,1815517846,1625,1629,1629,1625,2414
20241113,150400,1811592833,1629,1630,1630,1629,1128
20241113,150300,1809754194,1633,1633,1633,1633,0
20241113,150200,1809754194,1633,1633,1633,1633,372
20241113,150100,1809146718,1633,1632,1633,1630,842
20241113,150000,1807771771,1632,1633,1633,1632,455
20241113,145900,1807028851,1640,1640,1640,1640,200
20241113,145800,1806700851,1640,1640,1640,1640,0
20241113,145700,1806700851,1640,1631,1640,1631,9373
20241113,145600,1791397962,1632,1633,1633,1632,22
20241113,145500,1791362056,1639,1639,1639,1639,0
20241113,145400,1791362056,1639,1635,1639,1633,379
20241113,145300,1790742754,1640,1635,1640,1634,637
20241113,145200,1789700792,1642,1633,1642,1633,320
20241113,145100,1789178052,1642,1642,1642,1642,941
20241113,145000,1787632930,1643,1643,1643,1643,668
20241113,144900,1786535406,1643,1643,1643,1643,0
20241113,144800,1786535406,1643,1643,1643,1643,230
20241113,144700,1786157516,1643,1643,1643,1643,1020
20241113,144600,1784481656,1643,1633,1643,1633,640
20241113,144500,1783435536,1643,1643,1643,1632,1238
20241113,144400,1781401920,1643,1632,1643,1632,1244
20241113,144300,1779359093,1642,1642,1642,1642,100
20241113,144200,1779194893,1642,1642,1642,1642,351
20241113,144100,1778618551,1633,1642,1642,1632,632
20241113,144000,1777580987,1643,1643,1643,1643,1
20241113,143900,1777579344,1630,1630,1630,1630,259
20241113,143800,1777157174,1630,1629,1630,1629,62
20241113,143700,1777056116,1630,1630,1630,1630,0
20241113,143600,1777056116,1630,1630,1630,1630,20
20241113,143500,1777023516,1625,1630,1632,1625,1619
20241113,143400,1774387402,1630,1630,1630,1630,1508
20241113,143300,1771929362,1619,1628,1629,1619,2182
20241113,143200,1768391269,1630,1639,1639,1609,30607
20241113,143100,1718669295,1649,1649,1649,1649,500
20241113,143000,1717844795,1639,1644,1644,1637,1519
20241113,142900,1715355961,1644,1644,1644,1644,0
20241113,142800,1715355961,1644,1643,1644,1643,455
20241113,142700,1714608391,1642,1646,1649,1642,4328
20241113,142600,1707474559,1646,1646,1646,1641,112
20241113,142500,1707290212,1646,1646,1646,1646,1
20241113,142400,1707288566,1640,1640,1645,1640,1066
20241113,142300,1705537826,1640,1642,1642,1640,302
20241113,142200,1705042246,1636,1637,1637,1636,1035
20241113,142100,1703348171,1637,1639,1639,1637,500
20241113,142000,1702529229,1646,1646,1646,1646,10
20241113,141900,1702512769,1646,1649,1649,1635,8735
20241113,141800,1688194580,1648,1648,1648,1645,12053
20241113,141700,1668350049,1649,1651,1651,1649,3408
20241113,141600,1662728318,1652,1652,1652,1652,103
20241113,141500,1662558162,1653,1653,1653,1653,5361
20241113,141400,1653696429,1653,1654,1654,1653,2
20241113,141300,1653693122,1661,1661,1661,1661,1
20241113,141200,1653691461,1654,1654,1654,1654,0
20241113,141100,1653691461,1654,1654,1654,1654,0
20241113,141000,1653691461,1654,1655,1655,1654,2
20241113,140900,1653688152,1659,1659,1659,1659,0
20241113,140800,1653688152,1659,1654,1659,1654,403
20241113,140700,1653019765,1654,1652,1654,1652,143
20241113,140600,1652783303,1651,1651,1651,1651,0
20241113,140500,1652783303,1651,1651,1651,1651,1
20241113,140400,1652781652,1651,1651,1651,1651,10
20241113,140300,1652765142,1661,1661,1661,1661,53
20241113,140200,1652677109,1661,1661,1661,1661,4
20241113,140100,1652670465,1661,1661,1661,1661,7
20241113,140000,1652658838,1661,1657,1661,1657,5
20241113,135900,1652650539,1650,1650,1650,1650,0
20241113,135800,1652650539,1650,1650,1650,1650,1
20241113,135700,1652648889,1658,1651,1658,1650,6512
20241113,135600,1641867204,1659,1651,1659,1651,253
20241113,135500,1641449493,1651,1655,1655,1651,3811
20241113,135400,1635147058,1655,1655,1655,1655,3101
20241113,135300,1630014903,1655,1659,1659,1655,4460
20241113,135200,1622623746,1659,1660,1660,1659,724
20241113,135100,1621422330,1672,1672,1672,1659,1150
20241113,135000,1619511049,1662,1663,1663,1662,59
20241113,134900,1619412962,1673,1673,1673,1673,100
20241113,134800,1619245662,1673,1667,1673,1667,140
20241113,134700,1619011907,1667,1660,1667,1660,617
20241113,134600,1617987197,1660,1660,1666,1660,3888
20241113,134500,1611531137,1666,1666,1666,1660,10026
20241113,134400,1594862438,1666,1674,1674,1666,2072
20241113,134300,1591401258,1674,1674,1674,1674,1079
20241113,134200,1589595012,1668,1673,1674,1668,1073
20241113,134100,1587799821,1673,1669,1673,1668,522
20241113,134000,1586928936,1673,1670,1673,1669,816
20241113,133900,1585566849,1669,1672,1672,1669,2554
20241113,133800,1581301666,1671,1673,1673,1671,7258
20241113,133700,1569161553,1682,1676,1682,1676,1000
20241113,133600,1567479608,1673,1673,1673,1673,101
20241113,133500,1567310635,1674,1676,1676,1674,101
20241113,133400,1567141559,1676,1673,1676,1672,615
20241113,133300,1566112247,1683,1683,1683,1683,0
20241113,133200,1566112247,1683,1683,1683,1683,0
20241113,133100,1566112247,1683,1672,1683,1672,2328
20241113,133000,1562202631,1672,1672,1672,1672,5000
20241113,132900,1553842631,1672,1672,1672,1672,0
20241113,132800,1553842631,1672,1672,1672,1672,458
20241113,132700,1553076855,1672,1672,1672,1671,301
20241113,132600,1552573820,1681,1681,1681,1681,300
20241113,132500,1552069520,1672,1672,1672,1672,4148
20241113,132400,1545134064,1671,1671,1671,1671,0
20241113,132300,1545134064,1671,1681,1681,1671,300
20241113,132200,1544631764,1675,1674,1675,1674,958
20241113,132100,1543028056,1670,1670,1670,1670,824
20241113,132000,1541651976,1666,1667,1667,1666,200
20241113,131900,1541318676,1670,1670,1670,1670,100
20241113,131800,1541151676,1667,1674,1674,1667,102
20241113,131700,1540981628,1667,1666,1667,1665,945
20241113,131600,1539407312,1665,1667,1667,1665,2339
20241113,131500,1535509990,1667,1675,1675,1667,7529
20241113,131400,1522933069,1675,1675,1675,1675,0
20241113,131300,1522933069,1675,1683,1683,1675,573
20241113,131200,1521971679,1679,1677,1679,1677,128
20241113,131100,1521756891,1677,1677,1677,1677,142
20241113,131000,1521518757,1677,1678,1678,1677,391
20241113,130900,1520862850,1679,1679,1679,1679,336
20241113,130800,1520298706,1679,1676,1680,1676,620
20241113,130700,1519257952,1675,1677,1677,1675,186
20241113,130600,1518946312,1677,1677,1677,1677,6
20241113,130500,1518936250,1677,1677,1677,1677,10
20241113,130400,1518919480,1686,1686,1686,1686,0
20241113,130300,1518919480,1686,1686,1686,1686,40
20241113,130200,1518852040,1676,1676,1676,1676,0
20241113,130100,1518852040,1676,1677,1677,1676,323
20241113,130000,1518310592,1687,1684,1687,1676,226
20241113,125900,1517929952,1684,1683,1684,1683,2
20241113,125800,1517926585,1684,1684,1684,1683,309
20241113,125700,1517406230,1686,1686,1686,1686,0
20241113,125600,1517406230,1686,1686,1686,1686,0
20241113,125500,1517406230,1686,1683,1686,1683,90
20241113,125400,1517254589,1672,1672,1672,1672,0
20241113,125300,1517254589,1672,1673,1673,1672,1240
20241113,125200,1515180116,1679,1679,1679,1679,0
20241113,125100,1515180116,1679,1679,1679,1679,20
20241113,125000,1515146536,1679,1679,1679,1679,101
20241113,124900,1514976957,1679,1679,1679,1679,0
20241113,124800,1514976957,1679,1671,1679,1670,11298
20241113,124700,1496031555,1679,1676,1682,1672,4077
20241113,124600,1489206676,1673,1676,1676,1673,1603
20241113,124500,1486524557,1676,1673,1676,1673,110
20241113,124400,1486340227,1676,1673,1676,1673,266
20241113,124300,1485894609,1676,1674,1676,1673,2343
20241113,124200,1481973790,1675,1677,1677,1675,2975
20241113,124100,1476990161,1675,1676,1676,1675,1005
20241113,124000,1475305786,1678,1678,1678,1678,1
20241113,123900,1475304108,1675,1675,1675,1675,17
20241113,123800,1475275633,1675,1679,1679,1675,1200
20241113,123700,1473261633,1676,1676,1679,1676,318
20241113,123600,1472728161,1679,1675,1679,1675,1312
20241113,123500,1470530423,1674,1674,1674,1674,1200
20241113,123400,1468521623,1674,1676,1676,1674,170
20241113,123300,1468236874,1676,1676,1676,1676,108
20241113,123200,1468055866,1676,1676,1676,1676,50
20241113,123100,1467972066,1676,1675,1676,1675,6
20241113,123000,1467962011,1675,1673,1675,1673,694
20241113,122900,1466800828,1674,1676,1676,1674,1331
20241113,122800,1464571671,1676,1677,1683,1676,66
20241113,122700,1464460968,1677,1678,1678,1677,534
20241113,122600,1463565449,1678,1685,1685,1678,12
20241113,122500,1463545251,1685,1684,1685,1684,179
20241113,122400,1463243814,1684,1675,1684,1675,417
20241113,122300,1462545330,1675,1675,1675,1675,781
20241113,122200,1461237155,1675,1675,1675,1675,100
20241113,122100,1461069655,1675,1678,1678,1675,3986
20241113,122000,1454391369,1678,1678,1678,1678,20
20241113,121900,1454357809,1678,1678,1678,1678,81
20241113,121800,1454221891,1676,1676,1676,1676,0
20241113,121700,1454221891,1676,1690,1690,1676,2311
20241113,121600,1450348286,1676,1676,1676,1676,57
20241113,121500,1450252754,1676,1680,1680,1675,4400
20241113,121400,1442877206,1680,1691,1691,1680,2325
20241113,121300,1438965445,1683,1683,1683,1683,1
20241113,121200,1438963762,1683,1689,1689,1683,3894
20241113,121100,1432395555,1690,1693,1693,1690,2608
20241113,121000,1427987103,1691,1691,1691,1691,1103
20241113,120900,1426121930,1690,1705,1705,1690,2883
20241113,120800,1421242422,1705,1705,1705,1705,106
20241113,120700,1421061692,1705,1705,1705,1705,0
20241113,120600,1421061692,1705,1705,1705,1705,3
20241113,120500,1421056577,1705,1705,1705,1705,19
20241113,120400,1421024182,1705,1695,1705,1695,156
20241113,120300,1420759386,1695,1697,1697,1695,1061
20241113,120200,1418960645,1697,1698,1698,1697,302
20241113,120100,1418448101,1698,1699,1699,1698,247
20241113,120000,1418028569,1699,1702,1702,1699,4152
20241113,115900,1410967974,1702,1702,1702,1702,574
20241113,115800,1409991026,1702,1701,1702,1700,702
20241113,115700,1408797265,1701,1701,1701,1701,2
20241113,115600,1408793863,1700,1700,1700,1700,18
20241113,115500,1408763263,1700,1708,1708,1700,806
20241113,115400,1407392663,1700,1700,1700,1700,1
20241113,115300,1407390963,1699,1699,1699,1699,1576
20241113,115200,1404713339,1699,1700,1700,1699,1774
20241113,115100,1401698101,1700,1705,1705,1700,1624
20241113,115000,1398935091,1706,1707,1707,1706,1202
20241113,114900,1396884378,1707,1714,1714,1707,2462
20241113,114800,1392681665,1709,1714,1714,1709,4386
20241113,114700,1385178486,1714,1714,1714,1714,0
20241113,114600,1385178486,1714,1714,1714,1714,315
20241113,114500,1384638576,1714,1717,1717,1714,802
20241113,114400,1383263191,1716,1716,1716,1715,503
20241113,114300,1382400265,1717,1717,1717,1716,157
20241113,114200,1382130848,1718,1718,1718,1718,2
20241113,114100,1382127412,1716,1721,1721,1716,468
20241113,114000,1381322975,1730,1720,1730,1720,707
20241113,113900,1380100408,1717,1716,1730,1716,4291
20241113,113800,1372717003,1716,1710,1716,1710,896
20241113,113700,1371181003,1709,1710,1713,1709,2563
20241113,113600,1366796724,1709,1709,1710,1709,116
20241113,113500,1366598409,1709,1709,1709,1709,1
20241113,113400,1366596700,1708,1708,1708,1708,1
20241113,113300,1366594992,1713,1709,1713,1709,9
20241113,113200,1366579587,1707,1707,1707,1707,0
20241113,113100,1366579587,1707,1708,1708,1707,8
20241113,113000,1366565929,1708,1708,1708,1708,1
20241113,112900,1366564221,1709,1709,1709,1709,0
20241113,112800,1366564221,1709,1709,1709,1709,1
20241113,112700,1366562512,1709,1707,1709,1707,114
20241113,112600,1366367912,1707,1707,1707,1707,500
20241113,112500,1365514412,1716,1716,1716,1716,158
20241113,112400,1365243284,1716,1715,1716,1714,3988
20241113,112300,1358402040,1715,1708,1715,1708,2090
20241113,112200,1354824146,1704,1704,1704,1704,0
20241113,112100,1354824146,1704,1702,1704,1702,217
20241113,112000,1354454704,1699,1699,1699,1699,0
20241113,111900,1354454704,1699,1699,1699,1699,0
20241113,111800,1354454704,1699,1699,1699,1699,20013
20241113,111700,1320452617,1704,1699,1705,1699,956
20241113,111600,1318828046,1697,1698,1698,1697,572
20241113,111500,1317857262,1706,1706,1706,1706,19
20241113,111400,1317824848,1697,1697,1698,1696,3906
20241113,111300,1311196711,1697,1701,1701,1697,5277
20241113,111200,1302224556,1706,1703,1706,1703,2100
20241113,111100,1298648253,1703,1705,1705,1703,2443
20241113,111000,1294483040,1708,1708,1708,1707,1357
20241113,110900,1292165635,1708,1708,1708,1702,2448
20241113,110800,1287993723,1704,1707,1707,1704,2111
20241113,110700,1284393061,1707,1710,1710,1707,3075
20241113,110600,1279137687,1710,1712,1712,1710,1061
20241113,110500,1277323033,1717,1717,1717,1717,0
20241113,110400,1277323033,1717,1718,1718,1717,11
20241113,110300,1277304136,1719,1711,1719,1710,1953
20241113,110200,1273964455,1711,1711,1711,1710,1559
20241113,110100,1271297156,1711,1714,1714,1710,1421
20241113,110000,1268864136,1716,1716,1716,1709,2470
20241113,105900,1264633085,1724,1725,1725,1716,844
20241113,105800,1263184747,1725,1716,1726,1715,3571
20241113,105700,1257056086,1716,1731,1731,1716,22155
20241113,105600,1218881768,1732,1739,1739,1732,7772
20241113,105500,1205403924,1739,1735,1739,1735,1589
20241113,105400,1202641863,1738,1738,1738,1738,683
20241113,105300,1201454809,1738,1735,1738,1735,1854
20241113,105200,1198236317,1735,1736,1738,1735,1782
20241113,105100,1195144181,1733,1743,1744,1733,3359
20241113,105000,1189306047,1745,1736,1745,1732,14566
20241113,104900,1163938450,1733,1766,1766,1733,6372
20241113,104800,1152792635,1753,1727,1770,1727,40042
20241113,104700,1082924517,1726,1727,1731,1723,11592
20241113,104600,1062915567,1727,1727,1727,1727,5374
20241113,104500,1053634669,1731,1726,1731,1726,378
20241113,104400,1052981004,1726,1727,1730,1726,2654
20241113,104300,1048396261,1727,1735,1736,1724,4047
20241113,104200,1041405668,1735,1731,1735,1729,5200
20241113,104100,1032405249,1731,1739,1741,1724,20313
20241113,104000,997125546,1736,1731,1736,1721,23076
20241113,103900,957184387,1726,1739,1740,1720,33779
20241113,103800,898706855,1734,1719,1742,1719,48407
20241113,103700,814862690,1720,1727,1728,1710,12724
20241113,103600,793019983,1728,1699,1730,1699,50162
20241113,103500,707014290,1695,1666,1702,1666,7690
20241113,103400,694087262,1666,1659,1666,1659,2522
20241113,103300,689891932,1660,1671,1671,1660,16683
20241113,103200,662095872,1671,1672,1674,1671,4612
20241113,103100,654388775,1672,1672,1679,1672,60
20241113,103000,654288441,1671,1680,1680,1671,2359
20241113,102900,650338652,1675,1677,1677,1675,293
20241113,102800,649847411,1675,1676,1676,1675,66
20241113,102700,649736856,1677,1678,1678,1677,340
20241113,102600,649166556,1678,1681,1681,1677,4663
20241113,102500,641334955,1681,1684,1684,1681,965
20241113,102400,639711258,1683,1688,1688,1683,9191
20241113,102300,624216699,1689,1689,1689,1689,30
20241113,102200,624166029,1689,1688,1689,1687,1715
20241113,102100,621270987,1687,1688,1688,1687,1562
20241113,102000,618634434,1694,1689,1694,1688,1896
20241113,101900,615432102,1689,1692,1692,1689,260
20241113,101800,614992562,1694,1688,1694,1688,190
20241113,101700,614671782,1694,1694,1694,1694,0
20241113,101600,614671782,1694,1688,1695,1688,243
20241113,101500,614261308,1695,1688,1695,1688,898
20241113,101400,612745306,1696,1693,1696,1693,242
20241113,101300,612335577,1690,1689,1690,1685,793
20241113,101200,610995748,1689,1685,1689,1685,9
20241113,101100,610980567,1689,1693,1695,1689,1063
20241113,101000,609180324,1689,1692,1693,1689,1837
20241113,100900,606070829,1689,1692,1692,1689,340
20241113,100800,605496140,1692,1689,1692,1689,902
20241113,100700,603972652,1690,1690,1690,1689,253
20241113,100600,603545182,1692,1682,1692,1682,1782
20241113,100500,600547758,1681,1693,1693,1681,8963
20241113,100400,585466466,1693,1687,1693,1681,3991
20241113,100300,578732854,1687,1693,1693,1687,1942
20241113,100200,575453936,1692,1690,1693,1690,163
20241113,100100,575178441,1687,1693,1693,1685,4973
20241113,100000,566779579,1693,1696,1696,1693,2368
20241113,095900,562766340,1696,1697,1697,1696,51
20241113,095800,562679843,1697,1697,1697,1697,2180
20241113,095700,558980383,1700,1699,1700,1698,1806
20241113,095600,555910837,1699,1700,1700,1695,1665
20241113,095500,553088301,1700,1700,1700,1695,4
20241113,095400,553081511,1702,1693,1702,1693,202
20241113,095300,552739335,1693,1695,1695,1693,1110
20241113,095200,550859685,1695,1702,1708,1695,751
20241113,095100,549586071,1707,1700,1707,1700,121
20241113,095000,549379897,1695,1696,1696,1695,1370
20241113,094900,547057241,1708,1700,1708,1700,2402
20241113,094800,542957057,1700,1699,1700,1699,3003
20241113,094700,537852057,1700,1695,1709,1691,1648
20241113,094600,535047517,1710,1700,1710,1695,6177
20241113,094500,524537976,1695,1700,1700,1695,5282
20241113,094400,515579541,1700,1712,1712,1700,2639
20241113,094300,511083859,1712,1715,1715,1712,2258
20241113,094200,507211512,1715,1709,1715,1707,1364
20241113,094100,504880088,1709,1699,1710,1697,14318
20241113,094000,480545638,1706,1707,1707,1698,10090
20241113,093900,463383448,1706,1720,1722,1706,12411
20241113,093800,442092344,1720,1726,1726,1720,14111
20241113,093700,417774490,1726,1727,1740,1725,22937
20241113,093600,378048850,1727,1717,1743,1717,34223
20241113,093500,318757825,1717,1715,1717,1706,7924
20241113,093400,305207906,1715,1713,1718,1708,17708
20241113,093300,274902368,1712,1716,1717,1708,8367
20241113,093200,260565990,1705,1679,1720,1679,26301
20241113,093100,215789735,1679,1668,1691,1668,23560
20241113,093000,176264338,1668,1669,1669,1668,800
20241113,092900,174929506,1658,1656,1658,1656,7357
20241113,092800,162732314,1656,1649,1656,1649,3450
20241113,092700,157033084,1649,1654,1654,1641,18216
20241113,092600,127045155,1646,1656,1657,1646,15552
20241113,092500,101350512,1656,1672,1672,1654,1908
20241113,092400,98192460,1656,1664,1667,1656,2023
20241113,092300,94823372,1655,1656,1656,1655,143
20241113,092200,94586697,1664,1656,1664,1655,2505
20241113,092100,90440845,1656,1657,1657,1656,2860
20241113,092000,85702208,1657,1664,1664,1657,3177
20241113,091900,80416919,1659,1659,1659,1659,2624
20241113,091800,76063703,1659,1667,1667,1659,8303
20241113,091700,62274221,1667,1674,1674,1667,2708
20241113,091600,57756425,1667,1667,1667,1667,2264
20241113,091500,53982337,1667,1668,1668,1667,2200
20241113,091400,50314373,1678,1678,1678,1678,59
20241113,091300,50215371,1678,1678,1678,1678,2005
20241113,091200,46850981,1678,1678,1678,1678,1000
20241113,091100,45172981,1678,1678,1678,1678,382
20241113,091000,44531985,1679,1680,1680,1679,42
20241113,090900,44461444,1681,1662,1681,1662,1866
20241113,090800,41328892,1662,1666,1666,1662,2742
20241113,090700,36766696,1672,1677,1677,1666,2979
20241113,090600,31789998,1666,1677,1680,1664,1060
20241113,090500,30022778,1677,1677,1677,1677,1001
20241113,090400,28344101,1677,1674,1677,1673,2500
20241113,090300,24158358,1677,1677,1677,1677,0
20241113,090200,24158358,1677,1676,1677,1673,1111
20241113,090100,22295879,1678,1659,1678,1658,4371
20241113,090000,15047057,1685,1655,1686,1655,8937