stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241119,210900,25845725753,1697,1697,1697,1697,90432
20241119,210800,25845725753,1697,1697,1697,1697,0
20241119,210700,25845725753,1697,1697,1697,1697,0
20241119,210600,25845725753,1697,1697,1697,1697,0
20241119,210500,25845725753,1697,1697,1697,1697,0
20241119,210400,25845725753,1697,1697,1697,1697,0
20241119,210300,25845725753,1697,1697,1697,1697,0
20241119,210200,25845725753,1697,1697,1697,1697,0
20241119,210100,25845725753,1697,1697,1697,1697,0
20241119,210000,25845725753,1697,1697,1697,1697,0
20241119,205900,25845725753,1697,1697,1697,1697,0
20241119,205800,25845725753,1697,1697,1697,1697,0
20241119,205700,25845725753,1697,1697,1697,1697,0
20241119,205600,25845725753,1697,1697,1697,1697,0
20241119,205500,25845725753,1697,1697,1697,1697,0
20241119,205400,25845725753,1697,1697,1697,1697,0
20241119,205300,25845725753,1697,1697,1697,1697,0
20241119,205200,25845725753,1697,1697,1697,1697,0
20241119,205100,25845725753,1697,1697,1697,1697,0
20241119,205000,25845725753,1697,1697,1697,1697,0
20241119,204900,25845725753,1697,1697,1697,1697,0
20241119,204800,25845725753,1697,1697,1697,1697,0
20241119,204700,25845725753,1697,1697,1697,1697,0
20241119,204600,25845725753,1697,1697,1697,1697,0
20241119,204500,25845725753,1697,1697,1697,1697,0
20241119,204400,25845725753,1697,1697,1697,1697,0
20241119,204300,25845725753,1697,1697,1697,1697,0
20241119,204200,25845725753,1697,1697,1697,1697,0
20241119,204100,25845725753,1697,1697,1697,1697,0
20241119,204000,25845725753,1697,1697,1697,1697,0
20241119,203900,25845725753,1697,1697,1697,1697,90432
20241119,203800,25845725753,1697,1697,1697,1697,0
20241119,203700,25845725753,1697,1697,1697,1697,0
20241119,203600,25845725753,1697,1697,1697,1697,0
20241119,203500,25845725753,1697,1697,1697,1697,0
20241119,203400,25845725753,1697,1697,1697,1697,0
20241119,203300,25845725753,1697,1697,1697,1697,0
20241119,203200,25845725753,1697,1697,1697,1697,0
20241119,203100,25845725753,1697,1697,1697,1697,0
20241119,203000,25845725753,1697,1697,1697,1697,0
20241119,202900,25845725753,1697,1697,1697,1697,0
20241119,202800,25845725753,1697,1697,1697,1697,0
20241119,202700,25845725753,1697,1697,1697,1697,0
20241119,202600,25845725753,1697,1697,1697,1697,0
20241119,202500,25845725753,1697,1697,1697,1697,0
20241119,202400,25845725753,1697,1697,1697,1697,0
20241119,202300,25845725753,1697,1697,1697,1697,0
20241119,202200,25845725753,1697,1697,1697,1697,0
20241119,202100,25845725753,1697,1697,1697,1697,0
20241119,202000,25845725753,1697,1697,1697,1697,0
20241119,201900,25845725753,1697,1697,1697,1697,0
20241119,201800,25845725753,1697,1697,1697,1697,0
20241119,201700,25845725753,1697,1697,1697,1697,0
20241119,201600,25845725753,1697,1697,1697,1697,0
20241119,201500,25845725753,1697,1697,1697,1697,0
20241119,201400,25845725753,1697,1697,1697,1697,0
20241119,201300,25845725753,1697,1697,1697,1697,0
20241119,201200,25845725753,1697,1697,1697,1697,0
20241119,201100,25845725753,1697,1697,1697,1697,0
20241119,201000,25845725753,1697,1697,1697,1697,0
20241119,200900,25845725753,1697,1697,1697,1697,90432
20241119,200800,25845725753,1697,1697,1697,1697,0
20241119,200700,25845725753,1697,1697,1697,1697,0
20241119,200600,25845725753,1697,1697,1697,1697,0
20241119,200500,25845725753,1697,1697,1697,1697,0
20241119,200400,25845725753,1697,1697,1697,1697,0
20241119,200300,25845725753,1697,1697,1697,1697,0
20241119,200200,25845725753,1697,1697,1697,1697,0
20241119,200100,25845725753,1697,1697,1697,1697,0
20241119,200000,25845725753,1697,1697,1697,1697,0
20241119,195900,25845725753,1697,1697,1697,1697,0
20241119,195800,25845725753,1697,1697,1697,1697,0
20241119,195700,25845725753,1697,1697,1697,1697,0
20241119,195600,25845725753,1697,1697,1697,1697,0
20241119,195500,25845725753,1697,1697,1697,1697,0
20241119,195400,25845725753,1697,1697,1697,1697,0
20241119,195300,25845725753,1697,1697,1697,1697,0
20241119,195200,25845725753,1697,1697,1697,1697,0
20241119,195100,25845725753,1697,1697,1697,1697,0
20241119,195000,25845725753,1697,1697,1697,1697,0
20241119,194900,25845725753,1697,1697,1697,1697,0
20241119,194800,25845725753,1697,1697,1697,1697,0
20241119,194700,25845725753,1697,1697,1697,1697,0
20241119,194600,25845725753,1697,1697,1697,1697,0
20241119,194500,25845725753,1697,1697,1697,1697,0
20241119,194400,25845725753,1697,1697,1697,1697,0
20241119,194300,25845725753,1697,1697,1697,1697,0
20241119,194200,25845725753,1697,1697,1697,1697,0
20241119,194100,25845725753,1697,1697,1697,1697,0
20241119,194000,25845725753,1697,1697,1697,1697,0
20241119,193900,25845725753,1697,1697,1697,1697,90432
20241119,193800,25845725753,1697,1697,1697,1697,0
20241119,193700,25845725753,1697,1697,1697,1697,0
20241119,193600,25845725753,1697,1697,1697,1697,0
20241119,193500,25845725753,1697,1697,1697,1697,0
20241119,193400,25845725753,1697,1697,1697,1697,0
20241119,193300,25845725753,1697,1697,1697,1697,0
20241119,193200,25845725753,1697,1697,1697,1697,0
20241119,193100,25845725753,1697,1697,1697,1697,0
20241119,193000,25845725753,1697,1697,1697,1697,0
20241119,192900,25845725753,1697,1697,1697,1697,0
20241119,192800,25845725753,1697,1697,1697,1697,0
20241119,192700,25845725753,1697,1697,1697,1697,0
20241119,192600,25845725753,1697,1697,1697,1697,0
20241119,192500,25845725753,1697,1697,1697,1697,0
20241119,192400,25845725753,1697,1697,1697,1697,0
20241119,192300,25845725753,1697,1697,1697,1697,0
20241119,192200,25845725753,1697,1697,1697,1697,0
20241119,192100,25845725753,1697,1697,1697,1697,0
20241119,192000,25845725753,1697,1697,1697,1697,0
20241119,191900,25845725753,1697,1697,1697,1697,0
20241119,191800,25845725753,1697,1697,1697,1697,0
20241119,191700,25845725753,1697,1697,1697,1697,0
20241119,191600,25845725753,1697,1697,1697,1697,0
20241119,191500,25845725753,1697,1697,1697,1697,0
20241119,191400,25845725753,1697,1697,1697,1697,0
20241119,191300,25845725753,1697,1697,1697,1697,0
20241119,191200,25845725753,1697,1697,1697,1697,0
20241119,191100,25845725753,1697,1697,1697,1697,0
20241119,191000,25845725753,1697,1697,1697,1697,0
20241119,190900,25845725753,1697,1697,1697,1697,90432
20241119,190800,25845725753,1697,1697,1697,1697,0
20241119,190700,25845725753,1697,1697,1697,1697,0
20241119,190600,25845725753,1697,1697,1697,1697,0
20241119,190500,25845725753,1697,1697,1697,1697,0
20241119,190400,25845725753,1697,1697,1697,1697,0
20241119,190300,25845725753,1697,1697,1697,1697,0
20241119,190200,25845725753,1697,1697,1697,1697,0
20241119,190100,25845725753,1697,1697,1697,1697,0
20241119,190000,25845725753,1697,1697,1697,1697,0
20241119,185900,25845725753,1697,1697,1697,1697,0
20241119,185800,25845725753,1697,1697,1697,1697,0
20241119,185700,25845725753,1697,1697,1697,1697,0
20241119,185600,25845725753,1697,1697,1697,1697,0
20241119,185500,25845725753,1697,1697,1697,1697,0
20241119,185400,25845725753,1697,1697,1697,1697,0
20241119,185300,25845725753,1697,1697,1697,1697,0
20241119,185200,25845725753,1697,1697,1697,1697,0
20241119,185100,25845725753,1697,1697,1697,1697,0
20241119,185000,25845725753,1697,1697,1697,1697,0
20241119,184900,25845725753,1697,1697,1697,1697,0
20241119,184800,25845725753,1697,1697,1697,1697,0
20241119,184700,25845725753,1697,1697,1697,1697,0
20241119,184600,25845725753,1697,1697,1697,1697,0
20241119,184500,25845725753,1697,1697,1697,1697,0
20241119,184400,25845725753,1697,1697,1697,1697,0
20241119,184300,25845725753,1697,1697,1697,1697,0
20241119,184200,25845725753,1697,1697,1697,1697,0
20241119,184100,25845725753,1697,1697,1697,1697,0
20241119,184000,25845725753,1697,1697,1697,1697,0
20241119,183900,25845725753,1697,1697,1697,1697,90432
20241119,183800,25845725753,1697,1697,1697,1697,0
20241119,183700,25845725753,1697,1697,1697,1697,0
20241119,183600,25845725753,1697,1697,1697,1697,0
20241119,183500,25845725753,1697,1697,1697,1697,0
20241119,183400,25845725753,1697,1697,1697,1697,0
20241119,183300,25845725753,1697,1697,1697,1697,0
20241119,183200,25845725753,1697,1697,1697,1697,0
20241119,183100,25845725753,1697,1697,1697,1697,0
20241119,183000,25845725753,1697,1697,1697,1697,0
20241119,182900,25845725753,1697,1697,1697,1697,0
20241119,182800,25845725753,1697,1697,1697,1697,0
20241119,182700,25845725753,1697,1697,1697,1697,0
20241119,182600,25845725753,1697,1697,1697,1697,0
20241119,182500,25845725753,1697,1697,1697,1697,0
20241119,182400,25845725753,1697,1697,1697,1697,0
20241119,182300,25845725753,1697,1697,1697,1697,0
20241119,182200,25845725753,1697,1697,1697,1697,0
20241119,182100,25845725753,1697,1697,1697,1697,0
20241119,182000,25845725753,1697,1697,1697,1697,0
20241119,181900,25845725753,1697,1697,1697,1697,0
20241119,181800,25845725753,1697,1697,1697,1697,0
20241119,181700,25845725753,1697,1697,1697,1697,0
20241119,181600,25845725753,1697,1697,1697,1697,0
20241119,181500,25845725753,1697,1697,1697,1697,0
20241119,181400,25845725753,1697,1697,1697,1697,0
20241119,181300,25845725753,1697,1697,1697,1697,0
20241119,181200,25845725753,1697,1697,1697,1697,0
20241119,181100,25845725753,1697,1697,1697,1697,0
20241119,181000,25845725753,1697,1697,1697,1697,0
20241119,180900,25845725753,1697,1697,1697,1697,90432
20241119,180800,25845725753,1697,1697,1697,1697,0
20241119,180700,25845725753,1697,1697,1697,1697,0
20241119,180600,25845725753,1697,1697,1697,1697,0
20241119,180500,25845725753,1697,1697,1697,1697,0
20241119,180400,25845725753,1697,1697,1697,1697,0
20241119,180300,25845725753,1697,1697,1697,1697,0
20241119,180200,25845725753,1697,1697,1697,1697,0
20241119,180100,25845725753,1697,1697,1697,1697,0
20241119,180000,25845725753,1697,1697,1697,1697,0
20241119,175900,25845725753,1697,1697,1697,1697,0
20241119,175800,25845725753,1697,1697,1697,1697,0
20241119,175700,25845725753,1697,1697,1697,1697,0
20241119,175600,25845725753,1697,1697,1697,1697,0
20241119,175500,25845725753,1697,1697,1697,1697,0
20241119,175400,25845725753,1697,1697,1697,1697,0
20241119,175300,25845725753,1697,1697,1697,1697,0
20241119,175200,25845725753,1697,1697,1697,1697,0
20241119,175100,25845725753,1697,1697,1697,1697,0
20241119,175000,25845725753,1697,1697,1697,1697,0
20241119,174900,25845725753,1697,1697,1697,1697,0
20241119,174800,25845725753,1697,1697,1697,1697,0
20241119,174700,25845725753,1697,1697,1697,1697,0
20241119,174600,25845725753,1697,1697,1697,1697,0
20241119,174500,25845725753,1697,1697,1697,1697,0
20241119,174400,25845725753,1697,1697,1697,1697,0
20241119,174300,25845725753,1697,1697,1697,1697,0
20241119,174200,25845725753,1697,1697,1697,1697,0
20241119,174100,25845725753,1697,1697,1697,1697,0
20241119,174000,25845725753,1697,1697,1697,1697,0
20241119,173900,25845725753,1697,1697,1697,1697,90432
20241119,173800,25845725753,1697,1697,1697,1697,0
20241119,173700,25845725753,1697,1697,1697,1697,0
20241119,173600,25845725753,1697,1697,1697,1697,0
20241119,173500,25845725753,1697,1697,1697,1697,0
20241119,173400,25845725753,1697,1697,1697,1697,0
20241119,173300,25845725753,1697,1697,1697,1697,0
20241119,173200,25845725753,1697,1697,1697,1697,0
20241119,173100,25845725753,1697,1697,1697,1697,0
20241119,173000,25845725753,1697,1697,1697,1697,0
20241119,172900,25845725753,1697,1697,1697,1697,0
20241119,172800,25845725753,1697,1697,1697,1697,0
20241119,172700,25845725753,1697,1697,1697,1697,0
20241119,172600,25845725753,1697,1697,1697,1697,0
20241119,172500,25845725753,1697,1697,1697,1697,0
20241119,172400,25845725753,1697,1697,1697,1697,0
20241119,172300,25845725753,1697,1697,1697,1697,0
20241119,172200,25845725753,1697,1697,1697,1697,0
20241119,172100,25845725753,1697,1697,1697,1697,0
20241119,172000,25845725753,1697,1697,1697,1697,0
20241119,171900,25845725753,1697,1697,1697,1697,0
20241119,171800,25845725753,1697,1697,1697,1697,0
20241119,171700,25845725753,1697,1697,1697,1697,0
20241119,171600,25845725753,1697,1697,1697,1697,0
20241119,171500,25845725753,1697,1697,1697,1697,0
20241119,171400,25845725753,1697,1697,1697,1697,0
20241119,171300,25845725753,1697,1697,1697,1697,0
20241119,171200,25845725753,1697,1697,1697,1697,0
20241119,171100,25845725753,1697,1697,1697,1697,0
20241119,171000,25845725753,1697,1697,1697,1697,0
20241119,170900,25845725753,1697,1697,1697,1697,90432
20241119,170800,25845725753,1697,1697,1697,1697,0
20241119,170700,25845725753,1697,1697,1697,1697,0
20241119,170600,25845725753,1697,1697,1697,1697,0
20241119,170500,25845725753,1697,1697,1697,1697,0
20241119,170400,25845725753,1697,1697,1697,1697,0
20241119,170300,25845725753,1697,1697,1697,1697,0
20241119,170200,25845725753,1697,1697,1697,1697,0
20241119,170100,25845725753,1697,1697,1697,1697,0
20241119,170000,25845725753,1697,1697,1697,1697,0
20241119,165900,25845725753,1697,1697,1697,1697,0
20241119,165800,25845725753,1697,1697,1697,1697,0
20241119,165700,25845725753,1697,1697,1697,1697,0
20241119,165600,25845725753,1697,1697,1697,1697,0
20241119,165500,25845725753,1697,1697,1697,1697,0
20241119,165400,25845725753,1697,1697,1697,1697,0
20241119,165300,25845725753,1697,1697,1697,1697,0
20241119,165200,25845725753,1697,1697,1697,1697,0
20241119,165100,25845725753,1697,1697,1697,1697,0
20241119,165000,25845725753,1697,1697,1697,1697,0
20241119,164900,25845725753,1697,1697,1697,1697,0
20241119,164800,25845725753,1697,1697,1697,1697,0
20241119,164700,25845725753,1697,1697,1697,1697,0
20241119,164600,25845725753,1697,1697,1697,1697,0
20241119,164500,25845725753,1697,1697,1697,1697,0
20241119,164400,25845725753,1697,1697,1697,1697,0
20241119,164300,25845725753,1697,1697,1697,1697,0
20241119,164200,25845725753,1697,1697,1697,1697,0
20241119,164100,25845725753,1697,1697,1697,1697,0
20241119,164000,25845725753,1697,1697,1697,1697,0
20241119,163900,25845725753,1697,1697,1697,1697,90432
20241119,163800,25845725753,1697,1697,1697,1697,0
20241119,163700,25845725753,1697,1697,1697,1697,0
20241119,163600,25845725753,1697,1697,1697,1697,0
20241119,163500,25845725753,1697,1697,1697,1697,0
20241119,163400,25845725753,1697,1697,1697,1697,0
20241119,163300,25845725753,1697,1697,1697,1697,0
20241119,163200,25845725753,1697,1697,1697,1697,0
20241119,163100,25845725753,1697,1697,1697,1697,0
20241119,163000,25845725753,1697,1697,1697,1697,0
20241119,162900,25845725753,1697,1697,1697,1697,0
20241119,162800,25845725753,1697,1697,1697,1697,0
20241119,162700,25845725753,1697,1697,1697,1697,0
20241119,162600,25845725753,1697,1697,1697,1697,0
20241119,162500,25845725753,1697,1697,1697,1697,0
20241119,162400,25845725753,1697,1697,1697,1697,0
20241119,162300,25845725753,1697,1697,1697,1697,0
20241119,162200,25845725753,1697,1697,1697,1697,0
20241119,162100,25845725753,1697,1697,1697,1697,0
20241119,162000,25845725753,1697,1697,1697,1697,0
20241119,161900,25845725753,1697,1697,1697,1697,0
20241119,161800,25845725753,1697,1697,1697,1697,0
20241119,161700,25845725753,1697,1697,1697,1697,0
20241119,161600,25845725753,1697,1697,1697,1697,0
20241119,161500,25845725753,1697,1697,1697,1697,0
20241119,161400,25845725753,1697,1697,1697,1697,0
20241119,161300,25845725753,1697,1697,1697,1697,0
20241119,161200,25845725753,1697,1697,1697,1697,0
20241119,161100,25845725753,1697,1697,1697,1697,0
20241119,161000,25845725753,1697,1697,1697,1697,0
20241119,160900,25845725753,1697,1697,1697,1697,90432
20241119,160800,25845725753,1697,1697,1697,1697,0
20241119,160700,25845725753,1697,1697,1697,1697,0
20241119,160600,25845725753,1697,1697,1697,1697,0
20241119,160500,25845725753,1697,1697,1697,1697,0
20241119,160400,25845725753,1697,1697,1697,1697,0
20241119,160300,25845725753,1697,1697,1697,1697,0
20241119,160200,25845725753,1697,1697,1697,1697,0
20241119,160100,25845725753,1697,1697,1697,1697,0
20241119,160000,25845725753,1697,1697,1697,1697,0
20241119,155900,25845725753,1697,1697,1697,1697,0
20241119,155800,25845725753,1697,1697,1697,1697,0
20241119,155700,25845725753,1697,1697,1697,1697,0
20241119,155600,25845725753,1697,1697,1697,1697,0
20241119,155500,25845725753,1697,1697,1697,1697,0
20241119,155400,25845725753,1697,1697,1697,1697,0
20241119,155300,25845725753,1697,1697,1697,1697,0
20241119,155200,25845725753,1697,1697,1697,1697,0
20241119,155100,25845725753,1697,1697,1697,1697,0
20241119,155000,25845725753,1697,1697,1697,1697,0
20241119,154900,25845725753,1697,1697,1697,1697,0
20241119,154800,25845725753,1697,1697,1697,1697,0
20241119,154700,25845725753,1697,1697,1697,1697,0
20241119,154600,25845725753,1697,1697,1697,1697,0
20241119,154500,25845725753,1697,1697,1697,1697,0
20241119,154400,25845725753,1697,1697,1697,1697,0
20241119,154300,25845725753,1697,1697,1697,1697,0
20241119,154200,25845725753,1697,1697,1697,1697,0
20241119,154100,25845725753,1697,1697,1697,1697,0
20241119,154000,25845725753,1697,1697,1697,1697,0
20241119,153900,25845725753,1697,1697,1697,1697,90432
20241119,153800,25845725753,1697,1697,1697,1697,0
20241119,153700,25845725753,1697,1697,1697,1697,0
20241119,153600,25845725753,1697,1697,1697,1697,0
20241119,153500,25845725753,1697,1697,1697,1697,0
20241119,153400,25845725753,1697,1697,1697,1697,0
20241119,153300,25845725753,1697,1697,1697,1697,0
20241119,153200,25845725753,1697,1697,1697,1697,0
20241119,153100,25845725753,1697,1697,1697,1697,0
20241119,153000,25845725753,1697,1697,1697,1697,90432
20241119,152900,25692262649,1670,1670,1670,1670,0
20241119,152800,25692262649,1670,1670,1670,1670,0
20241119,152700,25692262649,1670,1670,1670,1670,0
20241119,152600,25692262649,1670,1670,1670,1670,0
20241119,152500,25692262649,1670,1670,1670,1670,0
20241119,152400,25692262649,1670,1670,1670,1670,0
20241119,152300,25692262649,1670,1670,1670,1670,0
20241119,152200,25692262649,1670,1670,1670,1670,0
20241119,152100,25692262649,1670,1670,1670,1670,0
20241119,152000,25692262649,1670,1670,1670,1670,0
20241119,151900,25692262649,1670,1677,1677,1669,33198
20241119,151800,25636743725,1679,1679,1681,1675,4003
20241119,151700,25630029170,1679,1681,1682,1675,10785
20241119,151600,25611909038,1682,1678,1684,1677,14603
20241119,151500,25587357227,1677,1680,1680,1676,7287
20241119,151400,25575131769,1680,1682,1683,1677,7087
20241119,151300,25563232960,1681,1681,1684,1680,9998
20241119,151200,25546414415,1680,1673,1682,1673,10518
20241119,151100,25528739343,1681,1680,1681,1669,46019
20241119,151000,25451761331,1679,1679,1680,1676,3548
20241119,150900,25445804176,1679,1675,1680,1672,9763
20241119,150800,25429465801,1675,1675,1680,1675,6103
20241119,150700,25419232062,1675,1680,1680,1675,12243
20241119,150600,25398711017,1680,1687,1687,1677,18626
20241119,150500,25367392981,1687,1685,1687,1684,12912
20241119,150400,25345629711,1684,1684,1684,1683,2534
20241119,150300,25341362766,1684,1685,1687,1682,6290
20241119,150200,25330760360,1681,1681,1688,1677,9586
20241119,150100,25314616719,1680,1679,1683,1675,3533
20241119,150000,25308683259,1679,1673,1679,1673,2405
20241119,145900,25304652018,1673,1676,1681,1672,16807
20241119,145800,25276512361,1676,1684,1685,1674,41582
20241119,145700,25206682817,1681,1688,1689,1681,19893
20241119,145600,25173147582,1688,1682,1688,1682,7602
20241119,145500,25160335486,1682,1683,1684,1682,2260
20241119,145400,25156531954,1682,1675,1687,1675,3057
20241119,145300,25151393699,1676,1683,1685,1675,17330
20241119,145200,25122292507,1684,1683,1684,1679,2404
20241119,145100,25118246585,1683,1676,1684,1673,6576
20241119,145000,25107205973,1676,1688,1688,1668,78710
20241119,144900,24975191112,1688,1688,1694,1687,39214
20241119,144800,24908940015,1689,1683,1690,1683,6479
20241119,144700,24898015509,1683,1697,1697,1680,61998
20241119,144600,24793686234,1697,1691,1697,1690,12776
20241119,144500,24772074844,1691,1690,1698,1689,6410
20241119,144400,24761223203,1688,1693,1693,1685,30800
20241119,144300,24709237975,1692,1696,1696,1690,20800
20241119,144200,24674031934,1696,1696,1704,1695,27127
20241119,144100,24627937852,1695,1694,1697,1691,10225
20241119,144000,24610610779,1694,1690,1695,1685,33472
20241119,143900,24554092865,1690,1695,1695,1688,35334
20241119,143800,24494366886,1695,1694,1697,1691,23699
20241119,143700,24454226209,1693,1710,1710,1692,98942
20241119,143600,24286023764,1711,1710,1713,1707,45002
20241119,143500,24209091689,1710,1715,1718,1710,70242
20241119,143400,24088874236,1714,1718,1718,1714,47464
20241119,143300,24007507656,1718,1717,1724,1712,37780
20241119,143200,23942716524,1717,1725,1727,1717,54406
20241119,143100,23849221040,1727,1730,1732,1723,34908
20241119,143000,23788934189,1732,1725,1739,1724,24459
20241119,142900,23746572176,1727,1741,1741,1717,108500
20241119,142800,23559413628,1741,1746,1746,1733,47736
20241119,142700,23476479378,1744,1748,1749,1740,19068
20241119,142600,23443260838,1749,1749,1749,1731,42710
20241119,142500,23368969331,1749,1732,1750,1729,67925
20241119,142400,23250751979,1732,1751,1760,1726,114387
20241119,142300,23051703797,1754,1746,1760,1745,102500
20241119,142200,22872129963,1746,1763,1763,1734,283639
20241119,142100,22376581154,1761,1785,1785,1751,289377
20241119,142000,21866434651,1782,1787,1808,1781,123460
20241119,141900,21645288996,1787,1821,1825,1787,169611
20241119,141800,21338154546,1821,1789,1840,1776,371717
20241119,141700,20663898860,1789,1811,1819,1773,413440
20241119,141600,19921659505,1811,1807,1813,1802,255815
20241119,141500,19459410683,1832,1832,1832,1832,0
20241119,141400,19459410683,1832,1938,1938,1832,663096
20241119,141300,18217364525,1933,2000,2015,1923,440958
20241119,141200,17347937995,2005,2020,2050,1999,373534
20241119,141100,16594200693,2025,2050,2050,2010,279140
20241119,141000,16028933843,2050,2060,2075,2020,672627
20241119,140900,14651075338,2060,1991,2070,1980,870609
20241119,140800,12891816026,1987,2035,2040,1980,332385
20241119,140700,12219898435,2005,2005,2005,2005,0
20241119,140600,12219898435,2005,1972,2005,1945,565595
20241119,140500,11104289534,1972,1875,1980,1874,985505
20241119,140400,9183157868,1875,1895,1914,1867,477258
20241119,140300,8279194752,1897,1878,1921,1847,648293
20241119,140200,7057619277,1878,1826,1898,1825,549897
20241119,140100,6032417148,1846,1846,1846,1846,0
20241119,140000,6032417148,1846,1779,1851,1776,370314
20241119,135900,5355764676,1779,1803,1812,1754,261273
20241119,135800,4892201581,1812,1751,1815,1741,367782
20241119,135700,4242488629,1747,1708,1767,1708,172109
20241119,135600,3943651186,1708,1710,1738,1699,204971
20241119,135500,3590008867,1710,1666,1724,1666,75234
20241119,135400,3461735110,1670,1666,1670,1666,102
20241119,135300,3461565174,1671,1663,1671,1663,660
20241119,135200,3460467207,1663,1674,1674,1663,355
20241119,135100,3459873754,1676,1658,1676,1657,2266
20241119,135000,3456112372,1656,1667,1667,1656,23245
20241119,134900,3417549658,1667,1661,1667,1657,18926
20241119,134800,3386108622,1661,1663,1663,1661,2340
20241119,134700,3382220781,1661,1664,1665,1661,3532
20241119,134600,3376347897,1663,1667,1667,1663,1476
20241119,134500,3373891902,1667,1665,1667,1664,4173
20241119,134400,3366945484,1665,1668,1668,1664,4820
20241119,134300,3358915860,1667,1669,1669,1667,2324
20241119,134200,3355041053,1670,1670,1676,1669,4166
20241119,134100,3348085340,1669,1667,1669,1665,2273
20241119,134000,3344299326,1666,1672,1673,1666,7405
20241119,133900,3331936909,1672,1676,1684,1666,19616
20241119,133800,3299193151,1675,1688,1688,1675,1481
20241119,133700,3296708651,1680,1691,1691,1679,703
20241119,133600,3295528103,1679,1675,1683,1675,2529
20241119,133500,3291282171,1678,1672,1679,1670,6242
20241119,133400,3280830506,1674,1685,1693,1672,11078
20241119,133300,3262206180,1688,1700,1700,1685,4468
20241119,133200,3254659236,1693,1694,1702,1693,5960
20241119,133100,3244563360,1694,1704,1704,1694,2294
20241119,133000,3240668347,1705,1704,1705,1690,6801
20241119,132900,3229101161,1704,1695,1705,1689,10710
20241119,132800,3210948220,1695,1699,1702,1695,23273
20241119,132700,3171457013,1699,1716,1726,1692,46846
20241119,132600,3091352563,1715,1680,1730,1679,74506
20241119,132500,2963887036,1678,1678,1682,1670,7974
20241119,132400,2950521397,1678,1687,1687,1668,23981
20241119,132300,2910277436,1690,1663,1732,1663,106941
20241119,132200,2727511404,1665,1668,1668,1661,13720
20241119,132100,2704695769,1667,1676,1676,1665,23799
20241119,132000,2664985559,1678,1671,1682,1671,7219
20241119,131900,2652890067,1675,1695,1700,1669,38369
20241119,131800,2588363901,1694,1720,1728,1681,66013
20241119,131700,2475680913,1724,1691,1749,1676,141865
20241119,131600,2231237448,1691,1677,1691,1675,10268
20241119,131500,2213949178,1676,1673,1676,1673,4797
20241119,131400,2205919730,1675,1672,1676,1669,2574
20241119,131300,2201612565,1674,1667,1674,1667,2527
20241119,131200,2197393141,1669,1669,1669,1669,250
20241119,131100,2196975891,1667,1667,1673,1660,9291
20241119,131000,2181472432,1666,1656,1667,1656,5096
20241119,130900,2172999954,1656,1656,1656,1656,0
20241119,130800,2172999954,1656,1656,1656,1656,519
20241119,130700,2172140490,1656,1658,1658,1656,814
20241119,130600,2170791213,1658,1658,1658,1658,0
20241119,130500,2170791213,1658,1658,1660,1658,82
20241119,130400,2170655255,1658,1660,1660,1658,788
20241119,130300,2169348451,1660,1661,1661,1660,719
20241119,130200,2168154293,1661,1661,1661,1661,200
20241119,130100,2167822093,1661,1661,1666,1661,894
20241119,130000,2166333134,1665,1665,1665,1665,5
20241119,125900,2166324809,1660,1665,1665,1660,501
20241119,125800,2165490664,1665,1660,1665,1660,401
20241119,125700,2164824684,1661,1662,1662,1661,157
20241119,125600,2164563853,1662,1662,1662,1662,1698
20241119,125500,2161741777,1666,1668,1668,1666,542
20241119,125400,2160837981,1668,1662,1668,1662,1038
20241119,125300,2159109211,1664,1663,1664,1663,969
20241119,125200,2157496917,1663,1663,1663,1663,1
20241119,125100,2157495254,1661,1660,1664,1659,55
20241119,125000,2157403937,1660,1660,1660,1660,100
20241119,124900,2157237937,1664,1655,1664,1655,2618
20241119,124800,2152905138,1656,1660,1660,1656,6858
20241119,124700,2141544100,1663,1663,1663,1663,713
20241119,124600,2140358381,1664,1664,1664,1664,110
20241119,124500,2140175341,1665,1665,1665,1665,282
20241119,124400,2139705811,1665,1663,1665,1663,368
20241119,124300,2139093691,1663,1663,1663,1663,1000
20241119,124200,2137430691,1663,1659,1663,1656,262
20241119,124100,2136996570,1659,1655,1659,1655,19
20241119,124000,2136965085,1654,1660,1660,1654,2610
20241119,123900,2132641263,1660,1660,1663,1660,1909
20241119,123800,2129470823,1663,1665,1665,1663,1714
20241119,123700,2126620073,1665,1660,1665,1656,6489
20241119,123600,2115843779,1657,1664,1664,1657,219
20241119,123500,2115479496,1665,1665,1665,1657,804
20241119,123400,2114146272,1662,1667,1667,1662,1795
20241119,123300,2111158964,1668,1667,1668,1666,2182
20241119,123200,2107521424,1667,1670,1670,1667,8003
20241119,123100,2094172108,1669,1659,1670,1658,20830
20241119,123000,2059474245,1657,1655,1659,1651,11578
20241119,122900,2040338950,1655,1658,1659,1655,2200
20241119,122800,2036690658,1658,1656,1658,1656,4680
20241119,122700,2028934154,1656,1657,1657,1656,73
20241119,122600,2028813226,1657,1656,1658,1656,2036
20241119,122500,2025439695,1656,1655,1656,1655,3116
20241119,122400,2020281699,1655,1654,1655,1654,2833
20241119,122300,2015594617,1653,1655,1655,1653,172
20241119,122200,2015310113,1654,1656,1656,1654,264
20241119,122100,2014873373,1657,1655,1657,1655,3017
20241119,122000,2009876022,1654,1654,1655,1654,3833
20241119,121900,2003533253,1655,1653,1655,1653,1806
20241119,121800,2000547455,1654,1653,1654,1653,2540
20241119,121700,1996347835,1653,1651,1653,1648,3835
20241119,121600,1990023950,1651,1652,1652,1651,39
20241119,121500,1989959538,1652,1651,1652,1651,662
20241119,121400,1988866566,1648,1649,1649,1648,466
20241119,121300,1988098487,1648,1648,1648,1648,0
20241119,121200,1988098487,1648,1648,1649,1648,168
20241119,121100,1987821613,1651,1651,1651,1651,0
20241119,121000,1987821613,1651,1651,1651,1651,3084
20241119,120900,1982729929,1651,1651,1651,1651,5
20241119,120800,1982721674,1651,1651,1651,1651,22
20241119,120700,1982685352,1647,1647,1647,1647,0
20241119,120600,1982685352,1647,1647,1647,1647,183
20241119,120500,1982383951,1648,1652,1652,1648,3772
20241119,120400,1976156681,1654,1654,1654,1654,1068
20241119,120300,1974390209,1654,1653,1654,1653,2900
20241119,120200,1969595342,1653,1653,1653,1652,1722
20241119,120100,1966748877,1653,1650,1653,1650,1267
20241119,120000,1964655429,1652,1652,1652,1652,0
20241119,115900,1964655429,1652,1652,1652,1652,100
20241119,115800,1964490229,1652,1651,1652,1651,218
20241119,115700,1964130211,1646,1650,1650,1646,6303
20241119,115600,1953733412,1647,1647,1647,1647,1
20241119,115500,1953731765,1646,1646,1649,1646,1857
20241119,115400,1950673919,1649,1649,1649,1649,1
20241119,115300,1950672270,1647,1647,1649,1647,2385
20241119,115200,1946743739,1647,1646,1647,1646,172
20241119,115100,1946460535,1647,1646,1647,1646,2
20241119,115000,1946457242,1645,1647,1647,1643,3562
20241119,114900,1940597474,1643,1647,1649,1643,3855
20241119,114800,1934248224,1647,1643,1647,1643,295
20241119,114700,1933762451,1643,1643,1643,1643,23
20241119,114600,1933724662,1643,1643,1643,1642,2453
20241119,114500,1929694402,1643,1643,1644,1643,1073
20241119,114400,1927931437,1643,1643,1643,1643,559
20241119,114300,1927013000,1642,1641,1642,1641,558
20241119,114200,1926096776,1641,1640,1641,1640,26
20241119,114100,1926054124,1640,1641,1641,1640,2598
20241119,114000,1921792827,1641,1642,1642,1640,3112
20241119,113900,1916685598,1641,1644,1644,1641,758
20241119,113800,1915441702,1641,1642,1642,1641,629
20241119,113700,1914408910,1642,1642,1642,1642,99
20241119,113600,1914246352,1642,1644,1644,1642,2890
20241119,113500,1909498630,1647,1644,1647,1644,27
20241119,113400,1909454233,1644,1642,1644,1642,7166
20241119,113300,1897682637,1643,1650,1650,1643,11347
20241119,113200,1879004440,1650,1650,1650,1650,75
20241119,113100,1878880690,1650,1647,1650,1647,643
20241119,113000,1877820182,1647,1646,1647,1646,96
20241119,112900,1877662093,1645,1649,1649,1645,1199
20241119,112800,1875687882,1649,1650,1650,1649,736
20241119,112700,1874473521,1655,1655,1655,1655,100
20241119,112600,1874308021,1655,1655,1655,1655,1
20241119,112500,1874306366,1656,1657,1658,1650,5590
20241119,112400,1865054433,1657,1655,1657,1655,7848
20241119,112300,1852060797,1655,1652,1655,1650,2280
20241119,112200,1848296590,1649,1649,1649,1644,5277
20241119,112100,1839603959,1649,1649,1651,1649,7228
20241119,112000,1827684985,1651,1651,1651,1649,1676
20241119,111900,1824919209,1651,1649,1651,1649,3775
20241119,111800,1818690932,1649,1649,1649,1643,2616
20241119,111700,1814386553,1649,1650,1651,1649,553
20241119,111600,1813474152,1644,1647,1647,1644,5345
20241119,111500,1804679399,1648,1649,1649,1648,722
20241119,111400,1803488993,1649,1650,1651,1649,3878
20241119,111300,1797088856,1650,1650,1650,1650,650
20241119,111200,1796016356,1650,1651,1651,1650,661
20241119,111100,1794925705,1649,1648,1651,1648,1156
20241119,111000,1793019551,1648,1649,1649,1648,500
20241119,110900,1792195189,1650,1650,1650,1650,181
20241119,110800,1791896539,1649,1650,1652,1649,804
20241119,110700,1790569703,1649,1649,1649,1649,94
20241119,110600,1790414697,1649,1649,1649,1649,1
20241119,110500,1790413048,1646,1646,1647,1646,3246
20241119,110400,1785069899,1646,1647,1649,1646,1545
20241119,110300,1782525287,1649,1647,1649,1647,101
20241119,110200,1782358840,1650,1647,1650,1647,1013
20241119,110100,1780690157,1649,1648,1649,1648,249
20241119,110000,1780279680,1648,1647,1648,1647,956
20241119,105900,1778705147,1647,1643,1647,1643,886
20241119,105800,1777249441,1643,1647,1651,1643,3562
20241119,105700,1771386918,1647,1644,1647,1644,2
20241119,105600,1771383627,1644,1644,1644,1644,75
20241119,105500,1771260327,1644,1644,1644,1644,4
20241119,105400,1771253751,1647,1650,1650,1647,1090
20241119,105300,1769456101,1650,1649,1651,1648,690
20241119,105200,1768318475,1650,1647,1650,1647,3586
20241119,105100,1762410570,1647,1647,1647,1647,1
20241119,105000,1762408923,1642,1642,1647,1641,5507
20241119,104900,1753362646,1641,1648,1648,1641,182
20241119,104800,1753063977,1640,1644,1645,1640,8074
20241119,104700,1739804307,1649,1643,1650,1642,1496
20241119,104600,1737346087,1644,1642,1647,1642,3716
20241119,104500,1731241865,1643,1643,1643,1642,7432
20241119,104400,1719034256,1643,1644,1644,1643,7168
20241119,104300,1707254132,1644,1644,1644,1644,51
20241119,104200,1707170288,1644,1646,1647,1644,10611
20241119,104100,1689719050,1646,1646,1646,1646,101
20241119,104000,1689552804,1650,1646,1650,1646,2
20241119,103900,1689549508,1646,1646,1646,1646,323
20241119,103800,1689017850,1645,1645,1645,1645,1003
20241119,103700,1687367915,1644,1645,1645,1644,1762
20241119,103600,1684469638,1645,1645,1645,1644,4009
20241119,103500,1677875336,1645,1646,1650,1645,2946
20241119,103400,1673022647,1648,1647,1650,1647,3584
20241119,103300,1667113811,1646,1645,1646,1645,174
20241119,103200,1666827580,1645,1646,1646,1645,6977
20241119,103100,1655347713,1646,1646,1646,1645,872
20241119,103000,1653912746,1645,1647,1647,1645,2740
20241119,102900,1649404142,1650,1650,1650,1650,67
20241119,102800,1649293592,1650,1650,1650,1650,33
20241119,102700,1649239142,1650,1650,1650,1643,7584
20241119,102600,1636767265,1650,1653,1654,1650,110
20241119,102500,1636585454,1654,1654,1654,1654,50
20241119,102400,1636502754,1650,1654,1654,1650,1005
20241119,102300,1634844484,1654,1650,1654,1650,1011
20241119,102200,1633176330,1650,1652,1655,1650,944
20241119,102100,1631617939,1655,1653,1655,1652,175
20241119,102000,1631328747,1653,1654,1654,1653,1270
20241119,101900,1629229071,1653,1652,1653,1652,549
20241119,101800,1628322025,1653,1650,1657,1650,2844
20241119,101700,1623616965,1646,1650,1650,1646,887
20241119,101600,1622156943,1652,1651,1652,1651,501
20241119,101500,1621329791,1650,1650,1650,1650,130
20241119,101400,1621115291,1651,1643,1651,1641,9086
20241119,101300,1606189359,1643,1645,1645,1643,3764
20241119,101200,1600003898,1643,1642,1645,1642,591
20241119,101100,1599032140,1642,1653,1653,1642,12305
20241119,101000,1578803370,1655,1646,1655,1646,9411
20241119,100900,1563312684,1647,1655,1655,1647,4596
20241119,100800,1555711689,1655,1655,1657,1655,667
20241119,100700,1554607781,1655,1651,1655,1651,8828
20241119,100600,1540000537,1652,1645,1653,1645,2562
20241119,100500,1535785294,1646,1646,1646,1645,2825
20241119,100400,1531137656,1646,1645,1646,1645,6976
20241119,100300,1519655606,1642,1653,1653,1642,1470
20241119,100200,1517241615,1648,1646,1648,1646,1526
20241119,100100,1514729054,1647,1647,1647,1641,556
20241119,100000,1513813333,1646,1640,1646,1639,8768
20241119,095900,1499409785,1640,1646,1646,1640,5089
20241119,095800,1491061222,1646,1643,1646,1643,1167
20241119,095700,1489140343,1640,1646,1646,1640,20429
20241119,095600,1455584117,1646,1651,1651,1646,4434
20241119,095500,1448281928,1651,1650,1651,1645,16250
20241119,095400,1421499044,1652,1652,1652,1649,5617
20241119,095300,1412229780,1650,1650,1655,1650,634
20241119,095200,1411180650,1650,1649,1650,1649,233
20241119,095100,1410796331,1648,1655,1655,1648,6003
20241119,095000,1400894927,1650,1650,1654,1650,2145
20241119,094900,1397352541,1650,1650,1650,1649,2233
20241119,094800,1393669341,1650,1652,1652,1649,1640
20241119,094700,1390963561,1652,1647,1652,1647,15555
20241119,094600,1365332973,1646,1647,1647,1645,5061
20241119,094500,1357004873,1647,1652,1653,1647,13457
20241119,094400,1334813913,1653,1655,1655,1652,7768
20241119,094300,1321970854,1656,1659,1660,1656,5872
20241119,094200,1312237934,1659,1665,1665,1659,4239
20241119,094100,1305197903,1661,1666,1676,1661,8485
20241119,094000,1291066766,1676,1686,1686,1663,5009
20241119,093900,1282715944,1686,1657,1695,1657,7176
20241119,093800,1270744956,1655,1655,1655,1650,4372
20241119,093700,1263520272,1655,1651,1657,1651,300
20241119,093600,1263023728,1651,1650,1651,1650,2653
20241119,093500,1258646268,1650,1655,1655,1650,14271
20241119,093400,1235093466,1658,1650,1659,1650,435
20241119,093300,1234373482,1650,1654,1660,1650,64301
20241119,093200,1128224676,1654,1654,1659,1654,9461
20241119,093100,1112572974,1662,1658,1663,1654,9490
20241119,093000,1096857367,1657,1663,1664,1657,2537
20241119,092900,1092645682,1663,1657,1663,1657,1276
20241119,092800,1090528151,1657,1666,1666,1657,4137
20241119,092700,1083663527,1666,1661,1666,1661,1461
20241119,092600,1081235648,1661,1654,1661,1654,2609
20241119,092500,1076908610,1654,1656,1660,1654,2163
20241119,092400,1073328606,1654,1660,1660,1654,11524
20241119,092300,1054235543,1655,1663,1663,1655,5590
20241119,092200,1044976901,1663,1664,1664,1654,10057
20241119,092100,1028323514,1656,1656,1665,1655,11228
20241119,092000,1009715055,1656,1671,1671,1656,3879
20241119,091900,1003264628,1657,1657,1672,1654,12987
20241119,091800,981736723,1661,1660,1661,1656,15797
20241119,091700,955552804,1660,1663,1663,1660,12382
20241119,091600,934986365,1662,1663,1663,1662,3557
20241119,091500,929072830,1667,1667,1667,1661,8456
20241119,091400,915010609,1667,1661,1668,1658,32420
20241119,091300,861123301,1662,1670,1670,1661,5816
20241119,091200,851450701,1661,1674,1675,1661,13918
20241119,091100,828214419,1657,1670,1674,1655,44319
20241119,091000,754536978,1659,1683,1683,1655,62572
20241119,090900,650244089,1683,1695,1700,1682,20441
20241119,090800,615789506,1703,1698,1705,1692,4735
20241119,090700,607727032,1698,1689,1700,1685,9436
20241119,090600,591790536,1689,1694,1698,1685,10903
20241119,090500,573369889,1694,1691,1694,1683,18721
20241119,090400,541821777,1691,1683,1696,1683,16624
20241119,090300,513753096,1683,1682,1700,1673,25914
20241119,090200,470097016,1673,1697,1697,1672,71720
20241119,090100,349606382,1697,1687,1712,1682,90582
20241119,090000,195772918,1685,1683,1710,1680,116121