stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241114,210400,1991575214,1560,1560,1560,1560,15622
20241114,210300,1991575214,1560,1560,1560,1560,0
20241114,210200,1991575214,1560,1560,1560,1560,0
20241114,210100,1991575214,1560,1560,1560,1560,0
20241114,210000,1991575214,1560,1560,1560,1560,0
20241114,205900,1991575214,1560,1560,1560,1560,0
20241114,205800,1991575214,1560,1560,1560,1560,0
20241114,205700,1991575214,1560,1560,1560,1560,0
20241114,205600,1991575214,1560,1560,1560,1560,0
20241114,205500,1991575214,1560,1560,1560,1560,0
20241114,205400,1991575214,1560,1560,1560,1560,0
20241114,205300,1991575214,1560,1560,1560,1560,0
20241114,205200,1991575214,1560,1560,1560,1560,0
20241114,205100,1991575214,1560,1560,1560,1560,0
20241114,205000,1991575214,1560,1560,1560,1560,0
20241114,204900,1991575214,1560,1560,1560,1560,0
20241114,204800,1991575214,1560,1560,1560,1560,0
20241114,204700,1991575214,1560,1560,1560,1560,0
20241114,204600,1991575214,1560,1560,1560,1560,0
20241114,204500,1991575214,1560,1560,1560,1560,0
20241114,204400,1991575214,1560,1560,1560,1560,0
20241114,204300,1991575214,1560,1560,1560,1560,0
20241114,204200,1991575214,1560,1560,1560,1560,0
20241114,204100,1991575214,1560,1560,1560,1560,0
20241114,204000,1991575214,1560,1560,1560,1560,0
20241114,203900,1991575214,1560,1560,1560,1560,0
20241114,203800,1991575214,1560,1560,1560,1560,0
20241114,203700,1991575214,1560,1560,1560,1560,0
20241114,203600,1991575214,1560,1560,1560,1560,0
20241114,203500,1991575214,1560,1560,1560,1560,0
20241114,203400,1991575214,1560,1560,1560,1560,15622
20241114,203300,1991575214,1560,1560,1560,1560,0
20241114,203200,1991575214,1560,1560,1560,1560,0
20241114,203100,1991575214,1560,1560,1560,1560,0
20241114,203000,1991575214,1560,1560,1560,1560,0
20241114,202900,1991575214,1560,1560,1560,1560,0
20241114,202800,1991575214,1560,1560,1560,1560,0
20241114,202700,1991575214,1560,1560,1560,1560,0
20241114,202600,1991575214,1560,1560,1560,1560,0
20241114,202500,1991575214,1560,1560,1560,1560,0
20241114,202400,1991575214,1560,1560,1560,1560,0
20241114,202300,1991575214,1560,1560,1560,1560,0
20241114,202200,1991575214,1560,1560,1560,1560,0
20241114,202100,1991575214,1560,1560,1560,1560,0
20241114,202000,1991575214,1560,1560,1560,1560,0
20241114,201900,1991575214,1560,1560,1560,1560,0
20241114,201800,1991575214,1560,1560,1560,1560,0
20241114,201700,1991575214,1560,1560,1560,1560,0
20241114,201600,1991575214,1560,1560,1560,1560,0
20241114,201500,1991575214,1560,1560,1560,1560,0
20241114,201400,1991575214,1560,1560,1560,1560,0
20241114,201300,1991575214,1560,1560,1560,1560,0
20241114,201200,1991575214,1560,1560,1560,1560,0
20241114,201100,1991575214,1560,1560,1560,1560,0
20241114,201000,1991575214,1560,1560,1560,1560,0
20241114,200900,1991575214,1560,1560,1560,1560,0
20241114,200800,1991575214,1560,1560,1560,1560,0
20241114,200700,1991575214,1560,1560,1560,1560,0
20241114,200600,1991575214,1560,1560,1560,1560,0
20241114,200500,1991575214,1560,1560,1560,1560,0
20241114,200400,1991575214,1560,1560,1560,1560,15622
20241114,200300,1991575214,1560,1560,1560,1560,0
20241114,200200,1991575214,1560,1560,1560,1560,0
20241114,200100,1991575214,1560,1560,1560,1560,0
20241114,200000,1991575214,1560,1560,1560,1560,0
20241114,195900,1991575214,1560,1560,1560,1560,0
20241114,195800,1991575214,1560,1560,1560,1560,0
20241114,195700,1991575214,1560,1560,1560,1560,0
20241114,195600,1991575214,1560,1560,1560,1560,0
20241114,195500,1991575214,1560,1560,1560,1560,0
20241114,195400,1991575214,1560,1560,1560,1560,0
20241114,195300,1991575214,1560,1560,1560,1560,0
20241114,195200,1991575214,1560,1560,1560,1560,0
20241114,195100,1991575214,1560,1560,1560,1560,0
20241114,195000,1991575214,1560,1560,1560,1560,0
20241114,194900,1991575214,1560,1560,1560,1560,0
20241114,194800,1991575214,1560,1560,1560,1560,0
20241114,194700,1991575214,1560,1560,1560,1560,0
20241114,194600,1991575214,1560,1560,1560,1560,0
20241114,194500,1991575214,1560,1560,1560,1560,0
20241114,194400,1991575214,1560,1560,1560,1560,0
20241114,194300,1991575214,1560,1560,1560,1560,0
20241114,194200,1991575214,1560,1560,1560,1560,0
20241114,194100,1991575214,1560,1560,1560,1560,0
20241114,194000,1991575214,1560,1560,1560,1560,0
20241114,193900,1991575214,1560,1560,1560,1560,0
20241114,193800,1991575214,1560,1560,1560,1560,0
20241114,193700,1991575214,1560,1560,1560,1560,0
20241114,193600,1991575214,1560,1560,1560,1560,0
20241114,193500,1991575214,1560,1560,1560,1560,0
20241114,193400,1991575214,1560,1560,1560,1560,15622
20241114,193300,1991575214,1560,1560,1560,1560,0
20241114,193200,1991575214,1560,1560,1560,1560,0
20241114,193100,1991575214,1560,1560,1560,1560,0
20241114,193000,1991575214,1560,1560,1560,1560,0
20241114,192900,1991575214,1560,1560,1560,1560,0
20241114,192800,1991575214,1560,1560,1560,1560,0
20241114,192700,1991575214,1560,1560,1560,1560,0
20241114,192600,1991575214,1560,1560,1560,1560,0
20241114,192500,1991575214,1560,1560,1560,1560,0
20241114,192400,1991575214,1560,1560,1560,1560,0
20241114,192300,1991575214,1560,1560,1560,1560,0
20241114,192200,1991575214,1560,1560,1560,1560,0
20241114,192100,1991575214,1560,1560,1560,1560,0
20241114,192000,1991575214,1560,1560,1560,1560,0
20241114,191900,1991575214,1560,1560,1560,1560,0
20241114,191800,1991575214,1560,1560,1560,1560,0
20241114,191700,1991575214,1560,1560,1560,1560,0
20241114,191600,1991575214,1560,1560,1560,1560,0
20241114,191500,1991575214,1560,1560,1560,1560,0
20241114,191400,1991575214,1560,1560,1560,1560,0
20241114,191300,1991575214,1560,1560,1560,1560,0
20241114,191200,1991575214,1560,1560,1560,1560,0
20241114,191100,1991575214,1560,1560,1560,1560,0
20241114,191000,1991575214,1560,1560,1560,1560,0
20241114,190900,1991575214,1560,1560,1560,1560,0
20241114,190800,1991575214,1560,1560,1560,1560,0
20241114,190700,1991575214,1560,1560,1560,1560,0
20241114,190600,1991575214,1560,1560,1560,1560,0
20241114,190500,1991575214,1560,1560,1560,1560,0
20241114,190400,1991575214,1560,1560,1560,1560,15622
20241114,190300,1991575214,1560,1560,1560,1560,0
20241114,190200,1991575214,1560,1560,1560,1560,0
20241114,190100,1991575214,1560,1560,1560,1560,0
20241114,190000,1991575214,1560,1560,1560,1560,0
20241114,185900,1991575214,1560,1560,1560,1560,0
20241114,185800,1991575214,1560,1560,1560,1560,0
20241114,185700,1991575214,1560,1560,1560,1560,0
20241114,185600,1991575214,1560,1560,1560,1560,0
20241114,185500,1991575214,1560,1560,1560,1560,0
20241114,185400,1991575214,1560,1560,1560,1560,0
20241114,185300,1991575214,1560,1560,1560,1560,0
20241114,185200,1991575214,1560,1560,1560,1560,0
20241114,185100,1991575214,1560,1560,1560,1560,0
20241114,185000,1991575214,1560,1560,1560,1560,0
20241114,184900,1991575214,1560,1560,1560,1560,0
20241114,184800,1991575214,1560,1560,1560,1560,0
20241114,184700,1991575214,1560,1560,1560,1560,0
20241114,184600,1991575214,1560,1560,1560,1560,0
20241114,184500,1991575214,1560,1560,1560,1560,0
20241114,184400,1991575214,1560,1560,1560,1560,0
20241114,184300,1991575214,1560,1560,1560,1560,0
20241114,184200,1991575214,1560,1560,1560,1560,0
20241114,184100,1991575214,1560,1560,1560,1560,0
20241114,184000,1991575214,1560,1560,1560,1560,0
20241114,183900,1991575214,1560,1560,1560,1560,0
20241114,183800,1991575214,1560,1560,1560,1560,0
20241114,183700,1991575214,1560,1560,1560,1560,0
20241114,183600,1991575214,1560,1560,1560,1560,0
20241114,183500,1991575214,1560,1560,1560,1560,0
20241114,183400,1991575214,1560,1560,1560,1560,15622
20241114,183300,1991575214,1560,1560,1560,1560,0
20241114,183200,1991575214,1560,1560,1560,1560,0
20241114,183100,1991575214,1560,1560,1560,1560,0
20241114,183000,1991575214,1560,1560,1560,1560,0
20241114,182900,1991575214,1560,1560,1560,1560,0
20241114,182800,1991575214,1560,1560,1560,1560,0
20241114,182700,1991575214,1560,1560,1560,1560,0
20241114,182600,1991575214,1560,1560,1560,1560,0
20241114,182500,1991575214,1560,1560,1560,1560,0
20241114,182400,1991575214,1560,1560,1560,1560,0
20241114,182300,1991575214,1560,1560,1560,1560,0
20241114,182200,1991575214,1560,1560,1560,1560,0
20241114,182100,1991575214,1560,1560,1560,1560,0
20241114,182000,1991575214,1560,1560,1560,1560,0
20241114,181900,1991575214,1560,1560,1560,1560,0
20241114,181800,1991575214,1560,1560,1560,1560,0
20241114,181700,1991575214,1560,1560,1560,1560,0
20241114,181600,1991575214,1560,1560,1560,1560,0
20241114,181500,1991575214,1560,1560,1560,1560,0
20241114,181400,1991575214,1560,1560,1560,1560,0
20241114,181300,1991575214,1560,1560,1560,1560,0
20241114,181200,1991575214,1560,1560,1560,1560,0
20241114,181100,1991575214,1560,1560,1560,1560,0
20241114,181000,1991575214,1560,1560,1560,1560,0
20241114,180900,1991575214,1560,1560,1560,1560,0
20241114,180800,1991575214,1560,1560,1560,1560,0
20241114,180700,1991575214,1560,1560,1560,1560,0
20241114,180600,1991575214,1560,1560,1560,1560,0
20241114,180500,1991575214,1560,1560,1560,1560,0
20241114,180400,1991575214,1560,1560,1560,1560,15622
20241114,180300,1991575214,1560,1560,1560,1560,0
20241114,180200,1991575214,1560,1560,1560,1560,0
20241114,180100,1991575214,1560,1560,1560,1560,0
20241114,180000,1991575214,1560,1560,1560,1560,0
20241114,175900,1991575214,1560,1560,1560,1560,0
20241114,175800,1991575214,1560,1560,1560,1560,0
20241114,175700,1991575214,1560,1560,1560,1560,0
20241114,175600,1991575214,1560,1560,1560,1560,0
20241114,175500,1991575214,1560,1560,1560,1560,0
20241114,175400,1991575214,1560,1560,1560,1560,0
20241114,175300,1991575214,1560,1560,1560,1560,0
20241114,175200,1991575214,1560,1560,1560,1560,0
20241114,175100,1991575214,1560,1560,1560,1560,0
20241114,175000,1991575214,1560,1560,1560,1560,0
20241114,174900,1991575214,1560,1560,1560,1560,0
20241114,174800,1991575214,1560,1560,1560,1560,0
20241114,174700,1991575214,1560,1560,1560,1560,0
20241114,174600,1991575214,1560,1560,1560,1560,0
20241114,174500,1991575214,1560,1560,1560,1560,0
20241114,174400,1991575214,1560,1560,1560,1560,0
20241114,174300,1991575214,1560,1560,1560,1560,0
20241114,174200,1991575214,1560,1560,1560,1560,0
20241114,174100,1991575214,1560,1560,1560,1560,0
20241114,174000,1991575214,1560,1560,1560,1560,0
20241114,173900,1991575214,1560,1560,1560,1560,0
20241114,173800,1991575214,1560,1560,1560,1560,0
20241114,173700,1991575214,1560,1560,1560,1560,0
20241114,173600,1991575214,1560,1560,1560,1560,0
20241114,173500,1991575214,1560,1560,1560,1560,0
20241114,173400,1991575214,1560,1560,1560,1560,15622
20241114,173300,1991575214,1560,1560,1560,1560,0
20241114,173200,1991575214,1560,1560,1560,1560,0
20241114,173100,1991575214,1560,1560,1560,1560,0
20241114,173000,1991575214,1560,1560,1560,1560,0
20241114,172900,1991575214,1560,1560,1560,1560,0
20241114,172800,1991575214,1560,1560,1560,1560,0
20241114,172700,1991575214,1560,1560,1560,1560,0
20241114,172600,1991575214,1560,1560,1560,1560,0
20241114,172500,1991575214,1560,1560,1560,1560,0
20241114,172400,1991575214,1560,1560,1560,1560,0
20241114,172300,1991575214,1560,1560,1560,1560,0
20241114,172200,1991575214,1560,1560,1560,1560,0
20241114,172100,1991575214,1560,1560,1560,1560,0
20241114,172000,1991575214,1560,1560,1560,1560,0
20241114,171900,1991575214,1560,1560,1560,1560,0
20241114,171800,1991575214,1560,1560,1560,1560,0
20241114,171700,1991575214,1560,1560,1560,1560,0
20241114,171600,1991575214,1560,1560,1560,1560,0
20241114,171500,1991575214,1560,1560,1560,1560,0
20241114,171400,1991575214,1560,1560,1560,1560,0
20241114,171300,1991575214,1560,1560,1560,1560,0
20241114,171200,1991575214,1560,1560,1560,1560,0
20241114,171100,1991575214,1560,1560,1560,1560,0
20241114,171000,1991575214,1560,1560,1560,1560,0
20241114,170900,1991575214,1560,1560,1560,1560,0
20241114,170800,1991575214,1560,1560,1560,1560,0
20241114,170700,1991575214,1560,1560,1560,1560,0
20241114,170600,1991575214,1560,1560,1560,1560,0
20241114,170500,1991575214,1560,1560,1560,1560,0
20241114,170400,1991575214,1560,1560,1560,1560,15622
20241114,170300,1991575214,1560,1560,1560,1560,0
20241114,170200,1991575214,1560,1560,1560,1560,0
20241114,170100,1991575214,1560,1560,1560,1560,0
20241114,170000,1991575214,1560,1560,1560,1560,0
20241114,165900,1991575214,1560,1560,1560,1560,0
20241114,165800,1991575214,1560,1560,1560,1560,0
20241114,165700,1991575214,1560,1560,1560,1560,0
20241114,165600,1991575214,1560,1560,1560,1560,0
20241114,165500,1991575214,1560,1560,1560,1560,0
20241114,165400,1991575214,1560,1560,1560,1560,0
20241114,165300,1991575214,1560,1560,1560,1560,0
20241114,165200,1991575214,1560,1560,1560,1560,0
20241114,165100,1991575214,1560,1560,1560,1560,0
20241114,165000,1991575214,1560,1560,1560,1560,0
20241114,164900,1991575214,1560,1560,1560,1560,0
20241114,164800,1991575214,1560,1560,1560,1560,0
20241114,164700,1991575214,1560,1560,1560,1560,0
20241114,164600,1991575214,1560,1560,1560,1560,0
20241114,164500,1991575214,1560,1560,1560,1560,0
20241114,164400,1991575214,1560,1560,1560,1560,0
20241114,164300,1991575214,1560,1560,1560,1560,0
20241114,164200,1991575214,1560,1560,1560,1560,0
20241114,164100,1991575214,1560,1560,1560,1560,0
20241114,164000,1991575214,1560,1560,1560,1560,0
20241114,163900,1991575214,1560,1560,1560,1560,0
20241114,163800,1991575214,1560,1560,1560,1560,0
20241114,163700,1991575214,1560,1560,1560,1560,0
20241114,163600,1991575214,1560,1560,1560,1560,0
20241114,163500,1991575214,1560,1560,1560,1560,0
20241114,163400,1991575214,1560,1560,1560,1560,15622
20241114,163300,1991575214,1560,1560,1560,1560,0
20241114,163200,1991575214,1560,1560,1560,1560,0
20241114,163100,1991575214,1560,1560,1560,1560,0
20241114,163000,1991575214,1560,1560,1560,1560,15622
20241114,162900,1967204894,1567,1567,1567,1567,0
20241114,162800,1967204894,1567,1567,1567,1567,0
20241114,162700,1967204894,1567,1567,1567,1567,0
20241114,162600,1967204894,1567,1567,1567,1567,0
20241114,162500,1967204894,1567,1567,1567,1567,0
20241114,162400,1967204894,1567,1567,1567,1567,0
20241114,162300,1967204894,1567,1567,1567,1567,0
20241114,162200,1967204894,1567,1567,1567,1567,0
20241114,162100,1967204894,1567,1567,1567,1567,0
20241114,162000,1967204894,1567,1567,1567,1567,0
20241114,161900,1967204894,1567,1568,1568,1567,2
20241114,161800,1967201759,1568,1557,1570,1556,2527
20241114,161700,1963253469,1557,1559,1559,1557,6749
20241114,161600,1952741020,1559,1560,1560,1559,2823
20241114,161500,1948338850,1560,1562,1562,1560,1517
20241114,161400,1945972252,1561,1561,1561,1560,4743
20241114,161300,1938568737,1562,1563,1563,1562,5517
20241114,161200,1929951173,1562,1563,1563,1562,1319
20241114,161100,1927890701,1563,1562,1563,1562,2605
20241114,161000,1923820566,1563,1564,1567,1563,2188
20241114,160900,1920399282,1564,1563,1564,1563,1520
20241114,160800,1918023513,1563,1563,1563,1563,1000
20241114,160700,1916460513,1563,1563,1564,1563,1851
20241114,160600,1913566282,1564,1562,1564,1562,1132
20241114,160500,1911797084,1565,1563,1565,1563,2250
20241114,160400,1908277834,1563,1564,1564,1563,500
20241114,160300,1907496234,1563,1563,1563,1563,1049
20241114,160200,1905856647,1567,1562,1567,1562,1404
20241114,160100,1903661721,1562,1562,1564,1562,3606
20241114,160000,1898026647,1562,1563,1563,1562,5961
20241114,155900,1888712784,1563,1566,1566,1563,1125
20241114,155800,1886954304,1563,1564,1564,1563,500
20241114,155700,1886172803,1563,1563,1563,1563,1000
20241114,155600,1884609803,1563,1564,1566,1563,2968
20241114,155500,1879965862,1563,1563,1564,1563,1986
20241114,155400,1876860270,1563,1565,1565,1563,2595
20241114,155300,1872802817,1564,1564,1564,1564,1125
20241114,155200,1871043317,1564,1564,1564,1563,3339
20241114,155100,1865822619,1565,1564,1565,1564,2686
20241114,155000,1861621665,1565,1566,1566,1565,1104
20241114,154900,1859893855,1567,1566,1567,1565,2178
20241114,154800,1856484240,1566,1568,1568,1566,1326
20241114,154700,1854406493,1568,1569,1569,1567,2470
20241114,154600,1850534949,1569,1569,1569,1568,1051
20241114,154500,1848886030,1569,1568,1569,1568,600
20241114,154400,1847944730,1574,1571,1575,1571,2589
20241114,154300,1843872195,1572,1569,1572,1564,12041
20241114,154200,1825008887,1568,1570,1570,1568,1826
20241114,154100,1822143627,1570,1570,1570,1570,2099
20241114,154000,1818848197,1570,1574,1575,1570,6401
20241114,153900,1808789476,1572,1579,1579,1572,15942
20241114,153800,1783676707,1579,1579,1580,1578,2428
20241114,153700,1779842889,1578,1580,1581,1578,7869
20241114,153600,1767412463,1580,1580,1581,1580,1809
20241114,153500,1764554138,1581,1583,1583,1581,4542
20241114,153400,1757370447,1583,1583,1589,1582,3473
20241114,153300,1751864049,1583,1583,1584,1583,619
20241114,153200,1750884154,1583,1584,1584,1583,1125
20241114,153100,1749103179,1583,1584,1584,1583,1125
20241114,153000,1747321804,1584,1584,1584,1584,1000
20241114,152900,1745737804,1584,1584,1589,1584,1558
20241114,152800,1743269904,1584,1585,1591,1584,5847
20241114,152700,1734004040,1584,1588,1588,1583,12369
20241114,152600,1714393950,1588,1593,1593,1588,8053
20241114,152500,1701593669,1594,1595,1595,1594,1969
20241114,152400,1698454214,1595,1596,1596,1595,903
20241114,152300,1697013526,1600,1596,1600,1596,12
20241114,152200,1696994370,1600,1595,1600,1594,1606
20241114,152100,1694433380,1595,1601,1601,1595,650
20241114,152000,1693396480,1595,1596,1596,1593,5799
20241114,151900,1684148777,1596,1601,1601,1596,12416
20241114,151800,1664289665,1601,1607,1607,1601,4645
20241114,151700,1656848144,1608,1602,1609,1602,10430
20241114,151600,1640135077,1602,1604,1604,1602,6859
20241114,151500,1629140392,1604,1609,1609,1604,2533
20241114,151400,1625074867,1609,1605,1615,1605,5741
20241114,151300,1615848433,1605,1608,1609,1605,10044
20241114,151200,1599713911,1608,1608,1615,1608,254
20241114,151100,1599304773,1608,1609,1609,1608,1444
20241114,151000,1596982107,1622,1608,1622,1607,1206
20241114,150900,1595039421,1623,1617,1623,1604,45303
20241114,150800,1522201557,1617,1619,1619,1617,1651
20241114,150700,1519530350,1619,1622,1625,1619,1484
20241114,150600,1517124396,1624,1618,1624,1618,1648
20241114,150500,1514457424,1617,1631,1640,1617,12815
20241114,150400,1493565792,1631,1628,1642,1628,6083
20241114,150300,1483600962,1628,1630,1632,1628,6847
20241114,150200,1472435857,1630,1635,1644,1627,62237
20241114,150100,1370859615,1635,1590,1644,1590,87481
20241114,150000,1229038130,1588,1588,1590,1587,2689
20241114,145900,1224766619,1588,1588,1588,1587,2313
20241114,145800,1221093778,1588,1591,1591,1588,2708
20241114,145700,1216788671,1592,1595,1595,1592,452
20241114,145600,1216068594,1596,1599,1599,1596,858
20241114,145500,1214699081,1599,1600,1600,1596,671
20241114,145400,1213628118,1595,1596,1604,1595,1235
20241114,145300,1211657313,1595,1598,1598,1595,47
20241114,145200,1211582216,1604,1604,1604,1604,0
20241114,145100,1211582216,1604,1604,1604,1604,100
20241114,145000,1211421816,1604,1604,1604,1604,1
20241114,144900,1211420212,1598,1596,1598,1596,4676
20241114,144800,1203952431,1597,1593,1597,1587,34682
20241114,144700,1148862225,1605,1605,1605,1605,100
20241114,144600,1148701725,1606,1607,1607,1606,232
20241114,144500,1148329101,1608,1608,1610,1608,1635
20241114,144400,1145700001,1611,1613,1613,1611,9073
20241114,144300,1131082686,1619,1619,1619,1619,3
20241114,144200,1131077829,1626,1626,1626,1626,0
20241114,144100,1131077829,1626,1626,1626,1626,10
20241114,144000,1131061569,1613,1591,1633,1591,26139
20241114,143900,1088877762,1591,1590,1591,1590,132
20241114,143800,1088667881,1590,1591,1591,1590,311
20241114,143700,1088173251,1591,1597,1597,1590,4
20241114,143600,1088166876,1590,1591,1591,1590,7309
20241114,143500,1076545565,1591,1594,1594,1591,2509
20241114,143400,1072550657,1595,1594,1601,1594,12
20241114,143300,1072531512,1594,1594,1594,1594,455
20241114,143200,1071806242,1594,1594,1594,1594,137
20241114,143100,1071587864,1593,1593,1593,1593,250
20241114,143000,1071189614,1593,1593,1593,1593,0
20241114,142900,1071189614,1593,1593,1593,1593,347
20241114,142800,1070636843,1593,1600,1600,1593,71
20241114,142700,1070523670,1600,1600,1600,1600,500
20241114,142600,1069723670,1600,1592,1600,1592,501
20241114,142500,1068922079,1600,1600,1600,1600,1201
20241114,142400,1067000479,1599,1600,1600,1599,41
20241114,142300,1066934919,1599,1599,1599,1599,100
20241114,142200,1066775019,1597,1591,1599,1591,320
20241114,142100,1066264969,1591,1591,1591,1591,1
20241114,142000,1066263378,1603,1595,1603,1590,8948
20241114,141900,1052020846,1601,1601,1601,1601,402
20241114,141800,1051377244,1603,1603,1603,1603,2
20241114,141700,1051374038,1601,1601,1601,1601,20
20241114,141600,1051342018,1595,1594,1595,1594,300
20241114,141500,1050863618,1594,1593,1594,1593,1542
20241114,141400,1048407112,1593,1595,1595,1593,3160
20241114,141300,1043371101,1605,1605,1605,1605,0
20241114,141200,1043371101,1605,1598,1605,1595,4754
20241114,141100,1035782641,1605,1597,1605,1597,402
20241114,141000,1035139248,1597,1601,1605,1597,537
20241114,140900,1034281194,1606,1606,1606,1606,146
20241114,140800,1034046718,1607,1607,1607,1607,1
20241114,140700,1034045111,1600,1598,1600,1598,1745
20241114,140600,1031256485,1600,1600,1600,1598,7018
20241114,140500,1020036137,1600,1600,1600,1600,83
20241114,140400,1019903337,1599,1603,1603,1599,10341
20241114,140300,1003335703,1602,1610,1610,1601,13399
20241114,140200,981847031,1612,1629,1629,1612,615
20241114,140100,980851926,1629,1623,1638,1623,14408
20241114,140000,957389231,1623,1606,1623,1602,6329
20241114,135900,947141907,1608,1608,1608,1608,121
20241114,135800,946947339,1620,1620,1620,1620,0
20241114,135700,946947339,1620,1606,1620,1606,2880
20241114,135600,942297588,1605,1602,1605,1602,1742
20241114,135500,939501945,1602,1602,1602,1602,0
20241114,135400,939501945,1602,1602,1602,1599,2023
20241114,135300,936266313,1602,1605,1605,1602,2
20241114,135200,936263106,1601,1601,1601,1601,0
20241114,135100,936263106,1601,1601,1601,1601,0
20241114,135000,936263106,1601,1605,1605,1601,402
20241114,134900,935619104,1605,1605,1605,1605,582
20241114,134800,934684994,1600,1606,1606,1599,5084
20241114,134700,926550654,1601,1601,1601,1601,200
20241114,134600,926230454,1601,1606,1606,1601,4953
20241114,134500,918290500,1606,1606,1606,1606,0
20241114,134400,918290500,1606,1606,1606,1606,0
20241114,134300,918290500,1606,1603,1606,1602,874
20241114,134200,916889544,1603,1603,1603,1603,0
20241114,134100,916889544,1603,1603,1603,1602,1693
20241114,134000,914176901,1603,1604,1604,1603,2252
20241114,133900,910565470,1604,1604,1604,1604,1
20241114,133800,910563866,1605,1605,1605,1605,0
20241114,133700,910563866,1605,1605,1608,1605,131
20241114,133600,910353608,1609,1604,1609,1604,27
20241114,133500,910310291,1603,1604,1604,1603,1922
20241114,133400,907228025,1604,1609,1609,1603,3293
20241114,133300,901944624,1609,1609,1609,1609,40
20241114,133200,901880264,1609,1609,1609,1605,847
20241114,133100,900517676,1611,1611,1611,1611,1
20241114,133000,900516065,1611,1611,1611,1611,10
20241114,132900,900499955,1608,1608,1608,1608,2285
20241114,132800,896825675,1604,1604,1608,1604,2101
20241114,132700,893455667,1604,1604,1604,1603,155
20241114,132600,893207197,1603,1605,1605,1603,1363
20241114,132500,891021744,1604,1612,1612,1604,5195
20241114,132400,882668894,1612,1612,1612,1612,2
20241114,132300,882665670,1609,1609,1609,1609,0
20241114,132200,882665670,1609,1609,1609,1609,1000
20241114,132100,881056670,1610,1613,1613,1610,8381
20241114,132000,867551315,1613,1613,1613,1613,274
20241114,131900,867109353,1613,1614,1614,1613,2136
20241114,131800,863663984,1615,1615,1615,1615,2
20241114,131700,863660754,1620,1615,1620,1615,11
20241114,131600,863642939,1615,1620,1620,1615,4
20241114,131500,863636473,1612,1612,1612,1612,0
20241114,131400,863636473,1612,1612,1612,1612,0
20241114,131300,863636473,1612,1615,1615,1612,1703
20241114,131200,860890102,1624,1617,1624,1617,323
20241114,131100,860365683,1616,1616,1616,1616,0
20241114,131000,860365683,1616,1616,1616,1616,62
20241114,130900,860265491,1616,1615,1616,1615,12
20241114,130800,860246100,1615,1612,1615,1612,1038
20241114,130700,858569844,1612,1614,1614,1612,201
20241114,130600,858245532,1612,1614,1614,1612,1681
20241114,130500,855535740,1612,1612,1612,1611,368
20241114,130400,854942553,1612,1612,1612,1612,241
20241114,130300,854554061,1612,1613,1613,1612,2276
20241114,130200,850884069,1614,1625,1625,1614,4172
20241114,130100,844145898,1616,1621,1621,1616,1431
20241114,130000,841831608,1621,1621,1621,1621,0
20241114,125900,841831608,1621,1626,1626,1621,545
20241114,125800,840945963,1626,1627,1627,1621,1006
20241114,125700,839310601,1627,1627,1627,1627,0
20241114,125600,839310601,1627,1627,1627,1627,2394
20241114,125500,835415563,1628,1628,1628,1628,0
20241114,125400,835415563,1628,1618,1628,1617,601
20241114,125300,834443638,1617,1631,1631,1617,3551
20241114,125200,828692134,1621,1631,1631,1621,3001
20241114,125100,823823233,1623,1623,1623,1623,59
20241114,125000,823727476,1623,1623,1623,1623,0
20241114,124900,823727476,1623,1623,1623,1622,76
20241114,124800,823604173,1622,1623,1623,1622,33
20241114,124700,823550627,1622,1632,1632,1622,614
20241114,124600,822553905,1627,1626,1627,1626,65
20241114,124500,822448152,1625,1630,1630,1625,942
20241114,124400,820914257,1625,1626,1626,1625,49
20241114,124300,820834584,1633,1633,1633,1633,0
20241114,124200,820834584,1633,1633,1633,1633,5
20241114,124100,820826419,1633,1633,1633,1633,100
20241114,124000,820663119,1635,1635,1635,1635,0
20241114,123900,820663119,1635,1635,1635,1635,0
20241114,123800,820663119,1635,1635,1635,1635,0
20241114,123700,820663119,1635,1627,1635,1625,152
20241114,123600,820416074,1636,1636,1636,1636,0
20241114,123500,820416074,1636,1629,1636,1627,502
20241114,123400,819597986,1637,1637,1637,1637,117
20241114,123300,819406457,1629,1641,1641,1629,372
20241114,123200,818800007,1631,1641,1641,1631,229
20241114,123100,818424258,1643,1643,1643,1643,0
20241114,123000,818424258,1643,1643,1643,1643,0
20241114,122900,818424258,1643,1639,1643,1639,6244
20241114,122800,808174839,1639,1630,1639,1630,1824
20241114,122700,805196053,1625,1625,1625,1625,500
20241114,122600,804383553,1629,1629,1629,1629,0
20241114,122500,804383553,1629,1629,1629,1629,2102
20241114,122400,800959395,1624,1628,1629,1624,192
20241114,122300,800647333,1629,1624,1629,1624,126
20241114,122200,800442704,1630,1630,1630,1630,1
20241114,122100,800441074,1624,1624,1624,1624,631
20241114,122000,799416330,1631,1625,1631,1625,501
20241114,121900,798602199,1632,1632,1632,1632,0
20241114,121800,798602199,1632,1632,1632,1632,0
20241114,121700,798602199,1632,1632,1632,1632,1
20241114,121600,798600567,1625,1625,1625,1625,150
20241114,121500,798356817,1632,1632,1632,1632,61
20241114,121400,798257265,1632,1632,1632,1632,1
20241114,121300,798255633,1621,1626,1626,1621,1208
20241114,121200,796296777,1634,1627,1634,1627,496
20241114,121100,795489736,1634,1634,1634,1627,3
20241114,121000,795484841,1627,1634,1634,1627,6042
20241114,120900,785654213,1634,1635,1635,1634,368
20241114,120800,785052534,1635,1635,1635,1635,0
20241114,120700,785052534,1635,1635,1635,1635,0
20241114,120600,785052534,1635,1634,1635,1634,3
20241114,120500,785047630,1635,1635,1635,1635,0
20241114,120400,785047630,1635,1635,1635,1635,1
20241114,120300,785045995,1620,1634,1634,1620,2109
20241114,120200,781616302,1634,1634,1634,1634,0
20241114,120100,781616302,1634,1634,1634,1634,0
20241114,120000,781616302,1634,1634,1634,1634,1018
20241114,115900,779952890,1633,1629,1633,1629,186
20241114,115800,779649212,1633,1633,1633,1633,1
20241114,115700,779647579,1623,1623,1623,1623,2083
20241114,115600,776266870,1633,1633,1633,1633,2
20241114,115500,776263604,1634,1634,1634,1634,504
20241114,115400,775440068,1630,1630,1630,1630,506
20241114,115300,774615288,1636,1621,1636,1621,2701
20241114,115200,770236952,1621,1636,1636,1621,501
20241114,115100,769417331,1639,1627,1639,1627,33
20241114,115000,769363256,1627,1617,1627,1616,283
20241114,114900,768903542,1619,1626,1626,1618,13516
20241114,114800,747005905,1626,1629,1629,1626,1458
20241114,114700,744632232,1629,1629,1629,1629,0
20241114,114600,744632232,1629,1633,1640,1629,4619
20241114,114500,737101653,1633,1637,1644,1633,5624
20241114,114400,727902273,1644,1644,1644,1644,1
20241114,114300,727900629,1642,1637,1642,1637,5
20241114,114200,727892432,1642,1642,1642,1642,0
20241114,114100,727892432,1642,1643,1643,1642,52
20241114,114000,727807047,1643,1643,1643,1643,7
20241114,113900,727795546,1637,1642,1642,1637,2400
20241114,113800,723860573,1642,1644,1646,1642,2213
20241114,113700,720224108,1648,1643,1648,1643,424
20241114,113600,719526922,1643,1643,1643,1643,2500
20241114,113500,715419422,1643,1648,1648,1643,1079
20241114,113400,713645970,1643,1643,1643,1643,101
20241114,113300,713480027,1649,1649,1649,1649,0
20241114,113200,713480027,1649,1643,1649,1643,642
20241114,113100,712424572,1645,1644,1645,1643,7
20241114,113000,712413067,1643,1644,1644,1643,511
20241114,112900,711573484,1650,1650,1650,1649,128
20241114,112800,711362317,1650,1650,1650,1644,107
20241114,112700,711185851,1649,1649,1650,1649,14
20241114,112600,711162764,1644,1649,1649,1644,3
20241114,112500,711157823,1650,1650,1650,1650,2
20241114,112400,711154523,1652,1649,1652,1649,6
20241114,112300,711144621,1644,1643,1644,1643,5
20241114,112200,711136405,1643,1643,1643,1643,122
20241114,112100,710935959,1652,1652,1652,1652,0
20241114,112000,710935959,1652,1643,1652,1643,31
20241114,111900,710884851,1643,1654,1654,1643,201
20241114,111800,710552608,1655,1655,1655,1655,0
20241114,111700,710552608,1655,1655,1655,1655,0
20241114,111600,710552608,1655,1655,1657,1655,301
20241114,111500,710054254,1654,1649,1654,1649,409
20241114,111400,709379080,1650,1650,1650,1650,1
20241114,111300,709377430,1649,1649,1649,1649,759
20241114,111200,708125839,1649,1641,1650,1641,1002
20241114,111100,706478939,1641,1641,1641,1641,500
20241114,111000,705658439,1640,1641,1641,1640,835
20241114,110900,704288304,1642,1645,1645,1642,1743
20241114,110800,701422054,1645,1645,1645,1645,4
20241114,110700,701415474,1645,1645,1645,1645,613
20241114,110600,700407089,1662,1668,1668,1662,3
20241114,110500,700402097,1642,1642,1642,1641,1966
20241114,110400,697174090,1680,1650,1680,1650,6218
20241114,110300,686798573,1650,1649,1650,1649,4
20241114,110200,686791974,1635,1648,1648,1635,5296
20241114,110100,678101094,1648,1651,1651,1648,1032
20241114,110000,676397358,1648,1651,1651,1648,3065
20241114,105900,671338199,1659,1660,1660,1651,118
20241114,105800,671142489,1651,1652,1660,1651,1015
20241114,105700,669465634,1660,1660,1660,1660,1
20241114,105600,669463974,1654,1654,1654,1654,500
20241114,105500,668636974,1660,1660,1660,1660,0
20241114,105400,668636974,1660,1662,1662,1660,2129
20241114,105300,665098954,1663,1662,1663,1662,73
20241114,105200,664977577,1660,1660,1661,1659,2207
20241114,105100,661314057,1660,1660,1662,1659,437
20241114,105000,660588578,1661,1660,1661,1659,1395
20241114,104900,658273039,1652,1659,1660,1649,722
20241114,104800,657075181,1659,1649,1659,1648,448
20241114,104700,656334513,1649,1654,1660,1646,1053
20241114,104600,654589628,1652,1652,1652,1646,251
20241114,104500,654174982,1654,1650,1654,1650,2589
20241114,104400,649897292,1651,1647,1651,1647,994
20241114,104300,648259130,1647,1633,1647,1631,9086
20241114,104200,633430744,1637,1634,1637,1632,780
20241114,104100,632156726,1637,1634,1637,1634,1820
20241114,104000,629181583,1633,1634,1634,1633,69
20241114,103900,629068841,1632,1647,1647,1632,2913
20241114,103800,624308054,1635,1648,1648,1635,2013
20241114,103700,621016250,1635,1644,1658,1635,1525
20241114,103600,618519063,1644,1644,1644,1644,3
20241114,103500,618514131,1640,1640,1644,1639,420
20241114,103400,617824791,1640,1647,1647,1640,7222
20241114,103300,605960312,1648,1654,1654,1648,49
20241114,103200,605879512,1654,1654,1654,1654,43
20241114,103100,605808390,1656,1652,1659,1643,2581
20241114,103000,601554195,1642,1650,1651,1642,2097
20241114,102900,598104846,1649,1652,1652,1649,1527
20241114,102800,595583822,1658,1658,1658,1658,140
20241114,102700,595351702,1659,1651,1669,1651,8675
20241114,102600,580968363,1644,1649,1657,1643,10110
20241114,102500,564296192,1649,1650,1660,1649,6437
20241114,102400,553664716,1650,1660,1660,1650,3136
20241114,102300,548480266,1659,1656,1659,1650,1515
20241114,102200,545974084,1653,1665,1665,1653,8111
20241114,102100,532514791,1665,1667,1673,1665,6824
20241114,102000,521146540,1667,1676,1676,1665,11131
20241114,101900,502556845,1677,1683,1683,1677,2235
20241114,101800,498807483,1680,1681,1681,1679,4180
20241114,101700,491785376,1681,1686,1686,1680,5050
20241114,101600,483280865,1686,1693,1696,1684,4169
20241114,101500,476231645,1693,1683,1696,1683,1320
20241114,101400,474007341,1683,1700,1700,1682,11807
20241114,101300,453969432,1702,1681,1705,1681,8878
20241114,101200,438905605,1692,1689,1692,1689,116
20241114,101100,438709415,1688,1685,1689,1680,1092
20241114,101000,436872571,1685,1683,1692,1683,337
20241114,100900,436304130,1694,1679,1697,1679,12017
20241114,100800,416005254,1679,1681,1682,1671,2454
20241114,100700,411891097,1681,1676,1682,1673,1690
20241114,100600,409060529,1678,1692,1700,1678,12115
20241114,100500,388615032,1693,1712,1722,1693,20474
20241114,100400,353541845,1713,1691,1728,1687,53112
20241114,100300,262671962,1690,1672,1690,1671,15356
20241114,100200,236843554,1682,1658,1691,1657,12705
20241114,100100,215502869,1657,1710,1734,1621,68592
20241114,100000,99698427,1710,1611,1710,1611,57065