stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241121,211800,3217362012,1715,1715,1715,1715,18737
20241121,211700,3217362012,1715,1715,1715,1715,0
20241121,211600,3217362012,1715,1715,1715,1715,0
20241121,211500,3217362012,1715,1715,1715,1715,0
20241121,211400,3217362012,1715,1715,1715,1715,0
20241121,211300,3217362012,1715,1715,1715,1715,0
20241121,211200,3217362012,1715,1715,1715,1715,0
20241121,211100,3217362012,1715,1715,1715,1715,0
20241121,211000,3217362012,1715,1715,1715,1715,0
20241121,210900,3217362012,1715,1715,1715,1715,0
20241121,210800,3217362012,1715,1715,1715,1715,0
20241121,210700,3217362012,1715,1715,1715,1715,0
20241121,210600,3217362012,1715,1715,1715,1715,0
20241121,210500,3217362012,1715,1715,1715,1715,0
20241121,210400,3217362012,1715,1715,1715,1715,0
20241121,210300,3217362012,1715,1715,1715,1715,0
20241121,210200,3217362012,1715,1715,1715,1715,0
20241121,210100,3217362012,1715,1715,1715,1715,0
20241121,210000,3217362012,1715,1715,1715,1715,0
20241121,205900,3217362012,1715,1715,1715,1715,0
20241121,205800,3217362012,1715,1715,1715,1715,0
20241121,205700,3217362012,1715,1715,1715,1715,0
20241121,205600,3217362012,1715,1715,1715,1715,0
20241121,205500,3217362012,1715,1715,1715,1715,0
20241121,205400,3217362012,1715,1715,1715,1715,0
20241121,205300,3217362012,1715,1715,1715,1715,0
20241121,205200,3217362012,1715,1715,1715,1715,0
20241121,205100,3217362012,1715,1715,1715,1715,0
20241121,205000,3217362012,1715,1715,1715,1715,0
20241121,204900,3217362012,1715,1715,1715,1715,0
20241121,204800,3217362012,1715,1715,1715,1715,18737
20241121,204700,3217362012,1715,1715,1715,1715,0
20241121,204600,3217362012,1715,1715,1715,1715,0
20241121,204500,3217362012,1715,1715,1715,1715,0
20241121,204400,3217362012,1715,1715,1715,1715,0
20241121,204300,3217362012,1715,1715,1715,1715,0
20241121,204200,3217362012,1715,1715,1715,1715,0
20241121,204100,3217362012,1715,1715,1715,1715,0
20241121,204000,3217362012,1715,1715,1715,1715,0
20241121,203900,3217362012,1715,1715,1715,1715,0
20241121,203800,3217362012,1715,1715,1715,1715,0
20241121,203700,3217362012,1715,1715,1715,1715,0
20241121,203600,3217362012,1715,1715,1715,1715,0
20241121,203500,3217362012,1715,1715,1715,1715,0
20241121,203400,3217362012,1715,1715,1715,1715,0
20241121,203300,3217362012,1715,1715,1715,1715,0
20241121,203200,3217362012,1715,1715,1715,1715,0
20241121,203100,3217362012,1715,1715,1715,1715,0
20241121,203000,3217362012,1715,1715,1715,1715,0
20241121,202900,3217362012,1715,1715,1715,1715,0
20241121,202800,3217362012,1715,1715,1715,1715,0
20241121,202700,3217362012,1715,1715,1715,1715,0
20241121,202600,3217362012,1715,1715,1715,1715,0
20241121,202500,3217362012,1715,1715,1715,1715,0
20241121,202400,3217362012,1715,1715,1715,1715,0
20241121,202300,3217362012,1715,1715,1715,1715,0
20241121,202200,3217362012,1715,1715,1715,1715,0
20241121,202100,3217362012,1715,1715,1715,1715,0
20241121,202000,3217362012,1715,1715,1715,1715,0
20241121,201900,3217362012,1715,1715,1715,1715,0
20241121,201800,3217362012,1715,1715,1715,1715,18737
20241121,201700,3217362012,1715,1715,1715,1715,0
20241121,201600,3217362012,1715,1715,1715,1715,0
20241121,201500,3217362012,1715,1715,1715,1715,0
20241121,201400,3217362012,1715,1715,1715,1715,0
20241121,201300,3217362012,1715,1715,1715,1715,0
20241121,201200,3217362012,1715,1715,1715,1715,0
20241121,201100,3217362012,1715,1715,1715,1715,0
20241121,201000,3217362012,1715,1715,1715,1715,0
20241121,200900,3217362012,1715,1715,1715,1715,0
20241121,200800,3217362012,1715,1715,1715,1715,0
20241121,200700,3217362012,1715,1715,1715,1715,0
20241121,200600,3217362012,1715,1715,1715,1715,0
20241121,200500,3217362012,1715,1715,1715,1715,0
20241121,200400,3217362012,1715,1715,1715,1715,0
20241121,200300,3217362012,1715,1715,1715,1715,0
20241121,200200,3217362012,1715,1715,1715,1715,0
20241121,200100,3217362012,1715,1715,1715,1715,0
20241121,200000,3217362012,1715,1715,1715,1715,0
20241121,195900,3217362012,1715,1715,1715,1715,0
20241121,195800,3217362012,1715,1715,1715,1715,0
20241121,195700,3217362012,1715,1715,1715,1715,0
20241121,195600,3217362012,1715,1715,1715,1715,0
20241121,195500,3217362012,1715,1715,1715,1715,0
20241121,195400,3217362012,1715,1715,1715,1715,0
20241121,195300,3217362012,1715,1715,1715,1715,0
20241121,195200,3217362012,1715,1715,1715,1715,0
20241121,195100,3217362012,1715,1715,1715,1715,0
20241121,195000,3217362012,1715,1715,1715,1715,0
20241121,194900,3217362012,1715,1715,1715,1715,0
20241121,194800,3217362012,1715,1715,1715,1715,18737
20241121,194700,3217362012,1715,1715,1715,1715,0
20241121,194600,3217362012,1715,1715,1715,1715,0
20241121,194500,3217362012,1715,1715,1715,1715,0
20241121,194400,3217362012,1715,1715,1715,1715,0
20241121,194300,3217362012,1715,1715,1715,1715,0
20241121,194200,3217362012,1715,1715,1715,1715,0
20241121,194100,3217362012,1715,1715,1715,1715,0
20241121,194000,3217362012,1715,1715,1715,1715,0
20241121,193900,3217362012,1715,1715,1715,1715,0
20241121,193800,3217362012,1715,1715,1715,1715,0
20241121,193700,3217362012,1715,1715,1715,1715,0
20241121,193600,3217362012,1715,1715,1715,1715,0
20241121,193500,3217362012,1715,1715,1715,1715,0
20241121,193400,3217362012,1715,1715,1715,1715,0
20241121,193300,3217362012,1715,1715,1715,1715,0
20241121,193200,3217362012,1715,1715,1715,1715,0
20241121,193100,3217362012,1715,1715,1715,1715,0
20241121,193000,3217362012,1715,1715,1715,1715,0
20241121,192900,3217362012,1715,1715,1715,1715,0
20241121,192800,3217362012,1715,1715,1715,1715,0
20241121,192700,3217362012,1715,1715,1715,1715,0
20241121,192600,3217362012,1715,1715,1715,1715,0
20241121,192500,3217362012,1715,1715,1715,1715,0
20241121,192400,3217362012,1715,1715,1715,1715,0
20241121,192300,3217362012,1715,1715,1715,1715,0
20241121,192200,3217362012,1715,1715,1715,1715,0
20241121,192100,3217362012,1715,1715,1715,1715,0
20241121,192000,3217362012,1715,1715,1715,1715,0
20241121,191900,3217362012,1715,1715,1715,1715,0
20241121,191800,3217362012,1715,1715,1715,1715,18737
20241121,191700,3217362012,1715,1715,1715,1715,0
20241121,191600,3217362012,1715,1715,1715,1715,0
20241121,191500,3217362012,1715,1715,1715,1715,0
20241121,191400,3217362012,1715,1715,1715,1715,0
20241121,191300,3217362012,1715,1715,1715,1715,0
20241121,191200,3217362012,1715,1715,1715,1715,0
20241121,191100,3217362012,1715,1715,1715,1715,0
20241121,191000,3217362012,1715,1715,1715,1715,0
20241121,190900,3217362012,1715,1715,1715,1715,0
20241121,190800,3217362012,1715,1715,1715,1715,0
20241121,190700,3217362012,1715,1715,1715,1715,0
20241121,190600,3217362012,1715,1715,1715,1715,0
20241121,190500,3217362012,1715,1715,1715,1715,0
20241121,190400,3217362012,1715,1715,1715,1715,0
20241121,190300,3217362012,1715,1715,1715,1715,0
20241121,190200,3217362012,1715,1715,1715,1715,0
20241121,190100,3217362012,1715,1715,1715,1715,0
20241121,190000,3217362012,1715,1715,1715,1715,0
20241121,185900,3217362012,1715,1715,1715,1715,0
20241121,185800,3217362012,1715,1715,1715,1715,0
20241121,185700,3217362012,1715,1715,1715,1715,0
20241121,185600,3217362012,1715,1715,1715,1715,0
20241121,185500,3217362012,1715,1715,1715,1715,0
20241121,185400,3217362012,1715,1715,1715,1715,0
20241121,185300,3217362012,1715,1715,1715,1715,0
20241121,185200,3217362012,1715,1715,1715,1715,0
20241121,185100,3217362012,1715,1715,1715,1715,0
20241121,185000,3217362012,1715,1715,1715,1715,0
20241121,184900,3217362012,1715,1715,1715,1715,0
20241121,184800,3217362012,1715,1715,1715,1715,18737
20241121,184700,3217362012,1715,1715,1715,1715,0
20241121,184600,3217362012,1715,1715,1715,1715,0
20241121,184500,3217362012,1715,1715,1715,1715,0
20241121,184400,3217362012,1715,1715,1715,1715,0
20241121,184300,3217362012,1715,1715,1715,1715,0
20241121,184200,3217362012,1715,1715,1715,1715,0
20241121,184100,3217362012,1715,1715,1715,1715,0
20241121,184000,3217362012,1715,1715,1715,1715,0
20241121,183900,3217362012,1715,1715,1715,1715,0
20241121,183800,3217362012,1715,1715,1715,1715,0
20241121,183700,3217362012,1715,1715,1715,1715,0
20241121,183600,3217362012,1715,1715,1715,1715,0
20241121,183500,3217362012,1715,1715,1715,1715,0
20241121,183400,3217362012,1715,1715,1715,1715,0
20241121,183300,3217362012,1715,1715,1715,1715,0
20241121,183200,3217362012,1715,1715,1715,1715,0
20241121,183100,3217362012,1715,1715,1715,1715,0
20241121,183000,3217362012,1715,1715,1715,1715,0
20241121,182900,3217362012,1715,1715,1715,1715,0
20241121,182800,3217362012,1715,1715,1715,1715,0
20241121,182700,3217362012,1715,1715,1715,1715,0
20241121,182600,3217362012,1715,1715,1715,1715,0
20241121,182500,3217362012,1715,1715,1715,1715,0
20241121,182400,3217362012,1715,1715,1715,1715,0
20241121,182300,3217362012,1715,1715,1715,1715,0
20241121,182200,3217362012,1715,1715,1715,1715,0
20241121,182100,3217362012,1715,1715,1715,1715,0
20241121,182000,3217362012,1715,1715,1715,1715,0
20241121,181900,3217362012,1715,1715,1715,1715,0
20241121,181800,3217362012,1715,1715,1715,1715,18737
20241121,181700,3217362012,1715,1715,1715,1715,0
20241121,181600,3217362012,1715,1715,1715,1715,0
20241121,181500,3217362012,1715,1715,1715,1715,0
20241121,181400,3217362012,1715,1715,1715,1715,0
20241121,181300,3217362012,1715,1715,1715,1715,0
20241121,181200,3217362012,1715,1715,1715,1715,0
20241121,181100,3217362012,1715,1715,1715,1715,0
20241121,181000,3217362012,1715,1715,1715,1715,0
20241121,180900,3217362012,1715,1715,1715,1715,0
20241121,180800,3217362012,1715,1715,1715,1715,0
20241121,180700,3217362012,1715,1715,1715,1715,0
20241121,180600,3217362012,1715,1715,1715,1715,0
20241121,180500,3217362012,1715,1715,1715,1715,0
20241121,180400,3217362012,1715,1715,1715,1715,0
20241121,180300,3217362012,1715,1715,1715,1715,0
20241121,180200,3217362012,1715,1715,1715,1715,0
20241121,180100,3217362012,1715,1715,1715,1715,0
20241121,180000,3217362012,1715,1715,1715,1715,0
20241121,175900,3217362012,1715,1715,1715,1715,0
20241121,175800,3217362012,1715,1715,1715,1715,0
20241121,175700,3217362012,1715,1715,1715,1715,0
20241121,175600,3217362012,1715,1715,1715,1715,0
20241121,175500,3217362012,1715,1715,1715,1715,0
20241121,175400,3217362012,1715,1715,1715,1715,0
20241121,175300,3217362012,1715,1715,1715,1715,0
20241121,175200,3217362012,1715,1715,1715,1715,0
20241121,175100,3217362012,1715,1715,1715,1715,0
20241121,175000,3217362012,1715,1715,1715,1715,0
20241121,174900,3217362012,1715,1715,1715,1715,0
20241121,174800,3217362012,1715,1715,1715,1715,18737
20241121,174700,3217362012,1715,1715,1715,1715,0
20241121,174600,3217362012,1715,1715,1715,1715,0
20241121,174500,3217362012,1715,1715,1715,1715,0
20241121,174400,3217362012,1715,1715,1715,1715,0
20241121,174300,3217362012,1715,1715,1715,1715,0
20241121,174200,3217362012,1715,1715,1715,1715,0
20241121,174100,3217362012,1715,1715,1715,1715,0
20241121,174000,3217362012,1715,1715,1715,1715,0
20241121,173900,3217362012,1715,1715,1715,1715,0
20241121,173800,3217362012,1715,1715,1715,1715,0
20241121,173700,3217362012,1715,1715,1715,1715,0
20241121,173600,3217362012,1715,1715,1715,1715,0
20241121,173500,3217362012,1715,1715,1715,1715,0
20241121,173400,3217362012,1715,1715,1715,1715,0
20241121,173300,3217362012,1715,1715,1715,1715,0
20241121,173200,3217362012,1715,1715,1715,1715,0
20241121,173100,3217362012,1715,1715,1715,1715,0
20241121,173000,3217362012,1715,1715,1715,1715,0
20241121,172900,3217362012,1715,1715,1715,1715,0
20241121,172800,3217362012,1715,1715,1715,1715,0
20241121,172700,3217362012,1715,1715,1715,1715,0
20241121,172600,3217362012,1715,1715,1715,1715,0
20241121,172500,3217362012,1715,1715,1715,1715,0
20241121,172400,3217362012,1715,1715,1715,1715,0
20241121,172300,3217362012,1715,1715,1715,1715,0
20241121,172200,3217362012,1715,1715,1715,1715,0
20241121,172100,3217362012,1715,1715,1715,1715,0
20241121,172000,3217362012,1715,1715,1715,1715,0
20241121,171900,3217362012,1715,1715,1715,1715,0
20241121,171800,3217362012,1715,1715,1715,1715,18737
20241121,171700,3217362012,1715,1715,1715,1715,0
20241121,171600,3217362012,1715,1715,1715,1715,0
20241121,171500,3217362012,1715,1715,1715,1715,0
20241121,171400,3217362012,1715,1715,1715,1715,0
20241121,171300,3217362012,1715,1715,1715,1715,0
20241121,171200,3217362012,1715,1715,1715,1715,0
20241121,171100,3217362012,1715,1715,1715,1715,0
20241121,171000,3217362012,1715,1715,1715,1715,0
20241121,170900,3217362012,1715,1715,1715,1715,0
20241121,170800,3217362012,1715,1715,1715,1715,0
20241121,170700,3217362012,1715,1715,1715,1715,0
20241121,170600,3217362012,1715,1715,1715,1715,0
20241121,170500,3217362012,1715,1715,1715,1715,0
20241121,170400,3217362012,1715,1715,1715,1715,0
20241121,170300,3217362012,1715,1715,1715,1715,0
20241121,170200,3217362012,1715,1715,1715,1715,0
20241121,170100,3217362012,1715,1715,1715,1715,0
20241121,170000,3217362012,1715,1715,1715,1715,0
20241121,165900,3217362012,1715,1715,1715,1715,0
20241121,165800,3217362012,1715,1715,1715,1715,0
20241121,165700,3217362012,1715,1715,1715,1715,0
20241121,165600,3217362012,1715,1715,1715,1715,0
20241121,165500,3217362012,1715,1715,1715,1715,0
20241121,165400,3217362012,1715,1715,1715,1715,0
20241121,165300,3217362012,1715,1715,1715,1715,0
20241121,165200,3217362012,1715,1715,1715,1715,0
20241121,165100,3217362012,1715,1715,1715,1715,0
20241121,165000,3217362012,1715,1715,1715,1715,0
20241121,164900,3217362012,1715,1715,1715,1715,0
20241121,164800,3217362012,1715,1715,1715,1715,18737
20241121,164700,3217362012,1715,1715,1715,1715,0
20241121,164600,3217362012,1715,1715,1715,1715,0
20241121,164500,3217362012,1715,1715,1715,1715,0
20241121,164400,3217362012,1715,1715,1715,1715,0
20241121,164300,3217362012,1715,1715,1715,1715,0
20241121,164200,3217362012,1715,1715,1715,1715,0
20241121,164100,3217362012,1715,1715,1715,1715,0
20241121,164000,3217362012,1715,1715,1715,1715,0
20241121,163900,3217362012,1715,1715,1715,1715,0
20241121,163800,3217362012,1715,1715,1715,1715,0
20241121,163700,3217362012,1715,1715,1715,1715,0
20241121,163600,3217362012,1715,1715,1715,1715,0
20241121,163500,3217362012,1715,1715,1715,1715,0
20241121,163400,3217362012,1715,1715,1715,1715,0
20241121,163300,3217362012,1715,1715,1715,1715,0
20241121,163200,3217362012,1715,1715,1715,1715,0
20241121,163100,3217362012,1715,1715,1715,1715,0
20241121,163000,3217362012,1715,1715,1715,1715,0
20241121,162900,3217362012,1715,1715,1715,1715,0
20241121,162800,3217362012,1715,1715,1715,1715,0
20241121,162700,3217362012,1715,1715,1715,1715,0
20241121,162600,3217362012,1715,1715,1715,1715,0
20241121,162500,3217362012,1715,1715,1715,1715,0
20241121,162400,3217362012,1715,1715,1715,1715,0
20241121,162300,3217362012,1715,1715,1715,1715,0
20241121,162200,3217362012,1715,1715,1715,1715,0
20241121,162100,3217362012,1715,1715,1715,1715,0
20241121,162000,3217362012,1715,1715,1715,1715,0
20241121,161900,3217362012,1715,1715,1715,1715,0
20241121,161800,3217362012,1715,1715,1715,1715,18737
20241121,161700,3217362012,1715,1715,1715,1715,0
20241121,161600,3217362012,1715,1715,1715,1715,0
20241121,161500,3217362012,1715,1715,1715,1715,0
20241121,161400,3217362012,1715,1715,1715,1715,0
20241121,161300,3217362012,1715,1715,1715,1715,0
20241121,161200,3217362012,1715,1715,1715,1715,0
20241121,161100,3217362012,1715,1715,1715,1715,0
20241121,161000,3217362012,1715,1715,1715,1715,0
20241121,160900,3217362012,1715,1715,1715,1715,0
20241121,160800,3217362012,1715,1715,1715,1715,0
20241121,160700,3217362012,1715,1715,1715,1715,0
20241121,160600,3217362012,1715,1715,1715,1715,0
20241121,160500,3217362012,1715,1715,1715,1715,0
20241121,160400,3217362012,1715,1715,1715,1715,0
20241121,160300,3217362012,1715,1715,1715,1715,0
20241121,160200,3217362012,1715,1715,1715,1715,0
20241121,160100,3217362012,1715,1715,1715,1715,0
20241121,160000,3217362012,1715,1715,1715,1715,0
20241121,155900,3217362012,1715,1715,1715,1715,0
20241121,155800,3217362012,1715,1715,1715,1715,0
20241121,155700,3217362012,1715,1715,1715,1715,0
20241121,155600,3217362012,1715,1715,1715,1715,0
20241121,155500,3217362012,1715,1715,1715,1715,0
20241121,155400,3217362012,1715,1715,1715,1715,0
20241121,155300,3217362012,1715,1715,1715,1715,0
20241121,155200,3217362012,1715,1715,1715,1715,0
20241121,155100,3217362012,1715,1715,1715,1715,0
20241121,155000,3217362012,1715,1715,1715,1715,0
20241121,154900,3217362012,1715,1715,1715,1715,0
20241121,154800,3217362012,1715,1715,1715,1715,18737
20241121,154700,3217362012,1715,1715,1715,1715,0
20241121,154600,3217362012,1715,1715,1715,1715,0
20241121,154500,3217362012,1715,1715,1715,1715,0
20241121,154400,3217362012,1715,1715,1715,1715,0
20241121,154300,3217362012,1715,1715,1715,1715,0
20241121,154200,3217362012,1715,1715,1715,1715,0
20241121,154100,3217362012,1715,1715,1715,1715,0
20241121,154000,3217362012,1715,1715,1715,1715,0
20241121,153900,3217362012,1715,1715,1715,1715,0
20241121,153800,3217362012,1715,1715,1715,1715,0
20241121,153700,3217362012,1715,1715,1715,1715,0
20241121,153600,3217362012,1715,1715,1715,1715,0
20241121,153500,3217362012,1715,1715,1715,1715,0
20241121,153400,3217362012,1715,1715,1715,1715,0
20241121,153300,3217362012,1715,1715,1715,1715,0
20241121,153200,3217362012,1715,1715,1715,1715,0
20241121,153100,3217362012,1715,1715,1715,1715,0
20241121,153000,3217362012,1715,1715,1715,1715,18737
20241121,152900,3185228057,1720,1720,1720,1720,0
20241121,152800,3185228057,1720,1720,1720,1720,0
20241121,152700,3185228057,1720,1720,1720,1720,0
20241121,152600,3185228057,1720,1720,1720,1720,0
20241121,152500,3185228057,1720,1720,1720,1720,0
20241121,152400,3185228057,1720,1720,1720,1720,0
20241121,152300,3185228057,1720,1720,1720,1720,0
20241121,152200,3185228057,1720,1720,1720,1720,0
20241121,152100,3185228057,1720,1720,1720,1720,0
20241121,152000,3185228057,1720,1720,1720,1720,0
20241121,151900,3185228057,1720,1713,1721,1710,5516
20241121,151800,3175789909,1712,1711,1724,1711,508
20241121,151700,3174920590,1711,1712,1725,1711,19412
20241121,151600,3141574212,1712,1724,1724,1712,1094
20241121,151500,3139701098,1712,1716,1724,1712,6058
20241121,151400,3129321439,1725,1725,1725,1725,101
20241121,151300,3129147214,1726,1726,1726,1725,1030
20241121,151200,3127369834,1727,1724,1727,1713,2001
20241121,151100,3123935478,1724,1715,1728,1715,7898
20241121,151000,3110335824,1715,1715,1715,1714,918
20241121,150900,3108761956,1717,1720,1720,1715,1175
20241121,150800,3106745772,1719,1718,1719,1716,1359
20241121,150700,3104411624,1719,1720,1720,1719,2535
20241121,150600,3100051624,1721,1724,1724,1721,519
20241121,150500,3099158352,1723,1721,1724,1721,891
20241121,150400,3097624880,1721,1724,1724,1721,1779
20241121,150300,3094563218,1720,1723,1723,1720,654
20241121,150200,3093437638,1723,1724,1727,1723,1676
20241121,150100,3090547480,1723,1727,1727,1723,101
20241121,150000,3090373257,1727,1727,1727,1727,57
20241121,145900,3090274818,1727,1727,1727,1727,200
20241121,145800,3089929418,1727,1727,1727,1727,202
20241121,145700,3089580564,1727,1720,1727,1720,1042
20241121,145600,3087788295,1720,1728,1728,1720,2204
20241121,145500,3083987187,1728,1728,1728,1728,294
20241121,145400,3083479155,1727,1726,1728,1726,21
20241121,145300,3083442897,1726,1728,1728,1725,10064
20241121,145200,3066075939,1726,1725,1728,1725,4057
20241121,145100,3059073631,1725,1725,1725,1725,454
20241121,145000,3058290481,1725,1716,1725,1716,1093
20241121,144900,3056413805,1715,1720,1720,1714,4254
20241121,144800,3049114525,1719,1723,1723,1719,8348
20241121,144700,3034751952,1723,1722,1723,1721,1285
20241121,144600,3032538992,1722,1722,1723,1721,5890
20241121,144500,3022398070,1723,1730,1730,1723,2880
20241121,144400,3017430945,1730,1725,1730,1725,1145
20241121,144300,3015450195,1725,1725,1725,1725,701
20241121,144200,3014240970,1725,1725,1725,1725,455
20241121,144100,3013456095,1730,1725,1730,1725,168
20241121,144000,3013166205,1724,1724,1724,1724,0
20241121,143900,3013166205,1724,1724,1724,1724,74
20241121,143800,3013038629,1730,1730,1730,1729,924
20241121,143700,3011440501,1723,1723,1723,1723,1206
20241121,143600,3009362563,1723,1723,1723,1723,3936
20241121,143500,3002580835,1723,1724,1724,1723,4988
20241121,143400,2993986489,1724,1730,1730,1724,2033
20241121,143300,2990476189,1730,1730,1730,1730,510
20241121,143200,2989593889,1730,1730,1730,1730,100
20241121,143100,2989420889,1730,1730,1730,1730,190
20241121,143000,2989092189,1730,1730,1730,1730,1
20241121,142900,2989090459,1723,1725,1725,1723,2937
20241121,142800,2984027039,1725,1726,1726,1725,327
20241121,142700,2983462947,1733,1730,1733,1725,301
20241121,142600,2982943260,1733,1730,1733,1730,200
20241121,142500,2982596960,1730,1730,1730,1730,32
20241121,142400,2982541600,1730,1733,1733,1730,2704
20241121,142300,2977860356,1734,1737,1737,1734,1445
20241121,142200,2975353533,1737,1737,1738,1737,712
20241121,142100,2974116788,1736,1735,1736,1735,3
20241121,142000,2974111582,1734,1734,1734,1734,208
20241121,141900,2973750910,1733,1733,1733,1733,900
20241121,141800,2972191210,1733,1730,1733,1730,498
20241121,141700,2971329667,1730,1730,1730,1730,1
20241121,141600,2971327937,1731,1731,1731,1731,0
20241121,141500,2971327937,1731,1724,1731,1724,19
20241121,141400,2971295174,1734,1722,1734,1722,91
20241121,141300,2971137513,1722,1730,1730,1722,10641
20241121,141200,2952783902,1730,1726,1730,1725,909
20241121,141100,2951213631,1730,1725,1730,1725,1632
20241121,141000,2948397850,1725,1725,1726,1724,5333
20241121,140900,2939201614,1725,1727,1727,1725,5454
20241121,140800,2929792057,1727,1729,1729,1727,2307
20241121,140700,2925805332,1729,1729,1730,1729,995
20241121,140600,2924084937,1729,1729,1729,1729,35
20241121,140500,2924024422,1729,1729,1729,1729,100
20241121,140400,2923851522,1730,1730,1730,1730,300
20241121,140300,2923332522,1730,1730,1730,1730,10
20241121,140200,2923315222,1725,1727,1727,1725,1502
20241121,140100,2920724123,1726,1728,1728,1726,300
20241121,140000,2920206315,1728,1724,1728,1723,10605
20241121,135900,2901914141,1724,1728,1728,1724,6283
20241121,135800,2891070531,1728,1732,1732,1728,14466
20241121,135700,2866037947,1733,1733,1733,1733,2709
20241121,135600,2861343250,1734,1737,1737,1734,2874
20241121,135500,2856357035,1738,1740,1740,1738,2
20241121,135400,2856353557,1735,1735,1736,1735,1906
20241121,135300,2853046640,1735,1735,1735,1735,96
20241121,135200,2852880080,1738,1738,1738,1738,0
20241121,135100,2852880080,1738,1738,1738,1738,117
20241121,135000,2852676734,1738,1734,1738,1734,1023
20241121,134900,2850902826,1733,1734,1734,1733,5551
20241121,134800,2841280246,1734,1735,1743,1734,2367
20241121,134700,2837175849,1734,1735,1735,1734,1036
20241121,134600,2835379291,1734,1742,1742,1734,11962
20241121,134500,2814636764,1734,1734,1734,1734,996
20241121,134400,2812909700,1734,1734,1734,1734,3004
20241121,134300,2807700764,1734,1741,1742,1734,17714
20241121,134200,2776933577,1742,1742,1742,1742,622
20241121,134100,2775850053,1742,1743,1743,1742,160
20241121,134000,2775571174,1743,1748,1748,1743,16
20241121,133900,2775543226,1748,1748,1748,1748,250
20241121,133800,2775106226,1748,1748,1748,1748,0
20241121,133700,2775106226,1748,1748,1748,1748,752
20241121,133600,2773791730,1748,1748,1748,1748,13
20241121,133500,2773769006,1749,1749,1749,1749,0
20241121,133400,2773769006,1749,1748,1749,1748,294
20241121,133300,2773254810,1750,1749,1750,1749,500
20241121,133200,2772379937,1739,1739,1739,1739,0
20241121,133100,2772379937,1739,1744,1748,1739,199
20241121,133000,2772032728,1743,1738,1743,1738,564
20241121,132900,2771050671,1744,1739,1744,1737,601
20241121,132800,2770006625,1737,1737,1737,1737,0
20241121,132700,2770006625,1737,1746,1746,1737,341
20241121,132600,2769413943,1736,1748,1748,1732,30085
20241121,132500,2717030351,1748,1748,1748,1747,2611
20241121,132400,2712468490,1749,1751,1751,1749,89
20241121,132300,2712312685,1751,1752,1752,1751,12
20241121,132200,2712291662,1753,1748,1753,1748,369
20241121,132100,2711646645,1753,1747,1753,1747,449
20241121,132000,2710862236,1747,1747,1747,1747,62
20241121,131900,2710753922,1753,1753,1753,1753,0
20241121,131800,2710753922,1753,1753,1753,1747,3366
20241121,131700,2704870043,1749,1753,1753,1749,1923
20241121,131600,2701506712,1749,1749,1749,1749,10
20241121,131500,2701489222,1753,1753,1753,1753,10
20241121,131400,2701471692,1753,1753,1753,1753,20
20241121,131300,2701436632,1753,1749,1754,1749,22
20241121,131200,2701398069,1755,1755,1755,1755,0
20241121,131100,2701398069,1755,1755,1755,1755,0
20241121,131000,2701398069,1755,1755,1755,1755,0
20241121,130900,2701398069,1755,1755,1755,1755,1
20241121,130800,2701396314,1755,1755,1755,1747,454
20241121,130700,2700602344,1755,1755,1755,1755,13
20241121,130600,2700579529,1755,1755,1755,1745,1055
20241121,130500,2698738064,1745,1745,1745,1745,0
20241121,130400,2698738064,1745,1745,1745,1744,1022
20241121,130300,2696955160,1745,1752,1752,1745,1012
20241121,130200,2695188710,1750,1746,1750,1745,420
20241121,130100,2694453858,1750,1746,1750,1746,3
20241121,130000,2694448616,1746,1746,1746,1746,8
20241121,125900,2694434648,1752,1745,1752,1745,880
20241121,125800,2692898581,1742,1745,1745,1742,724
20241121,125700,2691635873,1746,1746,1746,1746,0
20241121,125600,2691635873,1746,1746,1746,1746,0
20241121,125500,2691635873,1746,1745,1746,1745,202
20241121,125400,2691283382,1741,1745,1745,1741,4808
20241121,125300,2682908067,1746,1746,1746,1746,1
20241121,125200,2682906321,1746,1746,1746,1746,0
20241121,125100,2682906321,1746,1742,1746,1742,94
20241121,125000,2682742569,1742,1742,1742,1742,301
20241121,124900,2682218227,1742,1744,1744,1742,500
20241121,124800,2681346363,1744,1744,1744,1744,70
20241121,124700,2681224283,1744,1744,1744,1744,63
20241121,124600,2681114411,1740,1740,1740,1740,0
20241121,124500,2681114411,1740,1737,1740,1737,772
20241121,124400,2679772245,1736,1737,1737,1736,1055
20241121,124300,2677940421,1736,1738,1738,1736,2382
20241121,124200,2673802041,1740,1740,1740,1740,1002
20241121,124100,2672058561,1738,1738,1739,1738,823
20241121,124000,2670628177,1738,1740,1740,1738,228
20241121,123900,2670231666,1740,1742,1742,1740,4564
20241121,123800,2662290206,1742,1741,1742,1740,121
20241121,123700,2662079660,1740,1742,1749,1740,7927
20241121,123600,2648277648,1742,1742,1742,1742,518
20241121,123500,2647375292,1749,1751,1751,1749,24
20241121,123400,2647333296,1752,1753,1753,1742,1186
20241121,123300,2645264234,1754,1754,1754,1754,5
20241121,123200,2645255464,1743,1743,1743,1743,144
20241121,123100,2645004472,1743,1743,1743,1743,142
20241121,123000,2644756966,1754,1754,1754,1754,39
20241121,122900,2644688560,1754,1754,1754,1754,300
20241121,122800,2644162360,1742,1748,1748,1741,2799
20241121,122700,2639287151,1748,1748,1748,1748,0
20241121,122600,2639287151,1748,1748,1748,1748,0
20241121,122500,2639287151,1748,1748,1748,1748,85
20241121,122400,2639138571,1748,1742,1748,1742,2731
20241121,122300,2634381157,1741,1746,1746,1741,6428
20241121,122200,2623172194,1746,1747,1747,1746,593
20241121,122100,2622136421,1747,1748,1748,1747,1020
20241121,122000,2620354428,1748,1749,1749,1748,2382
20241121,121900,2616189759,1750,1750,1750,1749,2591
20241121,121800,2611655662,1751,1751,1751,1751,202
20241121,121700,2611301960,1754,1754,1754,1754,431
20241121,121600,2610545986,1749,1749,1749,1749,0
20241121,121500,2610545986,1749,1749,1749,1749,0
20241121,121400,2610545986,1749,1749,1749,1749,1555
20241121,121300,2607826291,1749,1749,1749,1749,0
20241121,121200,2607826291,1749,1749,1749,1749,1188
20241121,121100,2605748479,1749,1749,1749,1749,90
20241121,121000,2605591069,1748,1747,1748,1747,1627
20241121,120900,2602748101,1746,1748,1748,1746,2147
20241121,120800,2598997887,1748,1748,1748,1748,112
20241121,120700,2598802111,1747,1748,1748,1747,641
20241121,120600,2597682040,1748,1748,1748,1748,0
20241121,120500,2597682040,1748,1748,1748,1748,86
20241121,120400,2597531712,1748,1748,1748,1748,40
20241121,120300,2597461792,1754,1754,1754,1754,0
20241121,120200,2597461792,1754,1754,1754,1754,1
20241121,120100,2597460038,1754,1754,1754,1754,0
20241121,120000,2597460038,1754,1754,1754,1754,0
20241121,115900,2597460038,1754,1744,1754,1744,587
20241121,115800,2596436300,1750,1744,1750,1743,1700
20241121,115700,2593471772,1744,1745,1745,1744,1338
20241121,115600,2591137916,1744,1745,1745,1744,785
20241121,115500,2589768092,1745,1746,1746,1745,2300
20241121,115400,2585753960,1746,1745,1746,1745,794
20241121,115300,2584367936,1746,1746,1747,1746,1050
20241121,115200,2582534586,1746,1746,1746,1745,2032
20241121,115100,2578988719,1746,1746,1746,1746,1788
20241121,115000,2575866871,1746,1746,1746,1746,1306
20241121,114900,2573586595,1746,1747,1747,1746,7746
20241121,114800,2560059579,1747,1747,1747,1746,6398
20241121,114700,2548886085,1747,1750,1750,1747,537
20241121,114600,2547947943,1747,1747,1747,1747,28
20241121,114500,2547899027,1746,1746,1746,1746,0
20241121,114400,2547899027,1746,1746,1746,1746,90
20241121,114300,2547741887,1746,1747,1747,1746,194
20241121,114200,2547403003,1747,1747,1753,1747,182
20241121,114100,2547084917,1747,1746,1747,1746,576
20241121,114000,2546078684,1746,1748,1748,1746,721
20241121,113900,2544819761,1748,1748,1754,1746,1154
20241121,113800,2542804110,1748,1751,1751,1748,15900
20241121,113700,2514971631,1751,1754,1754,1751,4798
20241121,113600,2506566216,1754,1754,1754,1754,100
20241121,113500,2506390816,1754,1761,1761,1754,2
20241121,113400,2506387301,1753,1756,1756,1753,7415
20241121,113300,2493378152,1756,1762,1762,1756,6611
20241121,113200,2481761679,1758,1760,1760,1758,1024
20241121,113100,2479960053,1761,1762,1762,1761,13
20241121,113000,2479937159,1762,1762,1762,1762,0
20241121,112900,2479937159,1762,1762,1763,1761,847
20241121,112800,2478444790,1762,1762,1762,1762,376
20241121,112700,2477782278,1762,1763,1763,1762,4682
20241121,112600,2469530603,1763,1763,1763,1763,122
20241121,112500,2469315517,1763,1763,1763,1763,0
20241121,112400,2469315517,1763,1763,1763,1763,1629
20241121,112300,2466443590,1764,1764,1764,1764,1029
20241121,112200,2464628434,1763,1764,1764,1763,1338
20241121,112100,2462269212,1763,1763,1763,1763,0
20241121,112000,2462269212,1763,1763,1763,1763,1053
20241121,111900,2460412773,1763,1765,1765,1763,391
20241121,111800,2459723181,1766,1766,1766,1766,2454
20241121,111700,2455389417,1766,1763,1766,1763,753
20241121,111600,2454059625,1767,1762,1767,1762,1472
20241121,111500,2451462885,1762,1763,1763,1762,1020
20241121,111400,2449665634,1763,1763,1763,1762,520
20241121,111300,2448749274,1762,1763,1764,1762,3356
20241121,111200,2442834622,1763,1760,1764,1760,613
20241121,111100,2441754927,1760,1760,1760,1759,1312
20241121,111000,2439445808,1759,1761,1762,1759,3805
20241121,110900,2432751157,1759,1761,1762,1759,359
20241121,110800,2432119559,1760,1763,1763,1760,40
20241121,110700,2432049099,1763,1763,1763,1763,50
20241121,110600,2431960949,1763,1764,1764,1762,355
20241121,110500,2431335330,1764,1764,1764,1764,6
20241121,110400,2431324746,1758,1762,1762,1758,1108
20241121,110300,2429376750,1757,1758,1758,1757,1305
20241121,110200,2427082632,1758,1760,1760,1758,4000
20241121,110100,2420049702,1758,1758,1758,1758,0
20241121,110000,2420049702,1758,1758,1758,1758,136
20241121,105900,2419810614,1757,1757,1757,1757,1776
20241121,105800,2416690182,1756,1757,1764,1756,54
20241121,105700,2416595332,1756,1757,1757,1756,1374
20241121,105600,2414181579,1757,1758,1758,1757,2138
20241121,105500,2410424913,1757,1757,1758,1757,1420
20241121,105400,2407929473,1757,1759,1759,1756,4319
20241121,105300,2400339011,1760,1766,1766,1760,9245
20241121,105200,2384050089,1766,1766,1767,1766,223
20241121,105100,2383656071,1766,1766,1766,1766,594
20241121,105000,2382607067,1767,1767,1767,1767,113
20241121,104900,2382407396,1767,1766,1767,1766,20
20241121,104800,2382372057,1767,1767,1767,1767,0
20241121,104700,2382372057,1767,1761,1767,1761,369
20241121,104600,2381722188,1761,1761,1762,1760,987
20241121,104500,2379984465,1761,1761,1761,1761,0
20241121,104400,2379984465,1761,1762,1762,1761,351
20241121,104300,2379366250,1761,1761,1761,1761,0
20241121,104200,2379366250,1761,1764,1764,1761,1357
20241121,104100,2376975037,1763,1763,1763,1763,0
20241121,104000,2376975037,1763,1763,1763,1763,728
20241121,103900,2375691573,1763,1764,1764,1763,2583
20241121,103800,2371137244,1763,1766,1766,1763,1530
20241121,103700,2368438560,1766,1766,1767,1766,3345
20241121,103600,2362531270,1766,1766,1766,1763,3156
20241121,103500,2356963554,1767,1767,1768,1767,1083
20241121,103400,2355049888,1768,1768,1768,1767,248
20241121,103300,2354611522,1768,1768,1769,1768,1007
20241121,103200,2352830808,1769,1769,1769,1769,1489
20241121,103100,2350196767,1769,1769,1769,1768,1238
20241121,103000,2348006927,1769,1770,1770,1769,1496
20241121,102900,2345360198,1770,1770,1770,1769,1765
20241121,102800,2342237199,1769,1769,1769,1769,334
20241121,102700,2341646353,1770,1769,1770,1769,173
20241121,102600,2341340144,1770,1768,1770,1768,534
20241121,102500,2340395968,1768,1768,1768,1767,1888
20241121,102400,2337058016,1770,1769,1770,1769,290
20241121,102300,2336544768,1770,1769,1770,1769,321
20241121,102200,2335976698,1768,1770,1770,1768,1132
20241121,102100,2333974058,1770,1767,1770,1767,1853
20241121,102000,2330696293,1767,1764,1767,1764,202
20241121,101900,2330339659,1763,1764,1764,1763,339
20241121,101800,2329741673,1764,1763,1764,1763,1164
20241121,101700,2327688410,1763,1765,1765,1763,215
20241121,101600,2327309349,1765,1765,1765,1765,1
20241121,101500,2327307584,1768,1765,1768,1765,106
20241121,101400,2327120251,1759,1759,1760,1759,1706
20241121,101300,2324119396,1760,1760,1761,1759,1462
20241121,101200,2321546276,1759,1760,1761,1757,8891
20241121,101100,2305906868,1760,1765,1765,1760,5126
20241121,101000,2296871696,1765,1764,1765,1764,2353
20241121,100900,2292720685,1764,1764,1764,1764,234
20241121,100800,2292307909,1764,1769,1769,1764,2237
20241121,100700,2288356416,1769,1769,1769,1767,1683
20241121,100600,2285381255,1769,1764,1769,1764,1068
20241121,100500,2283495684,1767,1755,1769,1755,3106
20241121,100400,2278014455,1755,1753,1755,1753,288
20241121,100300,2277509380,1754,1753,1754,1753,2075
20241121,100200,2273869863,1754,1754,1754,1754,9446
20241121,100100,2257301579,1754,1751,1754,1751,2105
20241121,100000,2253614764,1751,1754,1754,1751,8696
20241121,095900,2238380031,1754,1760,1760,1754,583
20241121,095800,2237357329,1760,1755,1760,1752,4877
20241121,095700,2228807617,1755,1771,1772,1755,4672
20241121,095600,2220590748,1774,1759,1774,1757,899
20241121,095500,2219002547,1758,1753,1758,1753,5585
20241121,095400,2209201985,1757,1753,1757,1751,8211
20241121,095300,2194806822,1753,1753,1754,1751,10055
20241121,095200,2177184031,1750,1758,1760,1750,32847
20241121,095100,2119647712,1752,1769,1769,1752,16813
20241121,095000,2090027187,1769,1775,1775,1769,15478
20241121,094900,2062628804,1775,1775,1776,1773,9229
20241121,094800,2046249132,1775,1776,1776,1772,3977
20241121,094700,2039194042,1777,1779,1780,1777,2661
20241121,094600,2034462021,1780,1786,1786,1779,18146
20241121,094500,2002132061,1786,1790,1790,1786,10111
20241121,094400,1984051352,1790,1792,1792,1790,2499
20241121,094300,1979574963,1792,1792,1797,1791,941
20241121,094200,1977888986,1791,1791,1791,1791,0
20241121,094100,1977888986,1791,1790,1795,1789,3848
20241121,094000,1971001387,1789,1789,1790,1789,1271
20241121,093900,1968726917,1789,1790,1790,1789,10729
20241121,093800,1949530307,1790,1791,1791,1789,30855
20241121,093700,1894305444,1791,1795,1795,1791,18442
20241121,093600,1861255859,1795,1795,1799,1794,3292
20241121,093500,1855339497,1799,1800,1801,1794,314
20241121,093400,1854774244,1792,1793,1800,1792,1783
20241121,093300,1851576453,1792,1793,1799,1792,9876
20241121,093200,1833873319,1792,1792,1792,1791,13242
20241121,093100,1810144191,1792,1797,1797,1792,19526
20241121,093000,1775108356,1797,1801,1801,1797,15816
20241121,092900,1746650371,1801,1803,1803,1801,4717
20241121,092800,1738149418,1803,1808,1808,1803,12163
20241121,092700,1716212703,1803,1815,1815,1803,56602
20241121,092600,1613725948,1814,1823,1830,1814,29011
20241121,092500,1560802795,1822,1814,1823,1814,13739
20241121,092400,1535803463,1814,1811,1816,1811,13649
20241121,092300,1511056137,1811,1811,1815,1811,6923
20241121,092200,1498511308,1814,1802,1814,1801,2414
20241121,092100,1494158648,1802,1811,1815,1801,11417
20241121,092000,1473546330,1813,1814,1816,1811,6646
20241121,091900,1461494401,1814,1800,1816,1800,9943
20241121,091800,1443502105,1801,1805,1805,1801,601
20241121,091700,1442419233,1798,1805,1805,1797,1818
20241121,091600,1439149571,1806,1795,1806,1795,9845
20241121,091500,1421469196,1795,1805,1805,1795,40683
20241121,091400,1348240528,1806,1804,1810,1804,2425
20241121,091300,1343863399,1810,1809,1810,1803,20925
20241121,091200,1306083478,1809,1808,1813,1808,32789
20241121,091100,1246757902,1808,1808,1823,1808,9050
20241121,091000,1230344806,1808,1816,1816,1808,29540
20241121,090900,1176829488,1816,1819,1820,1816,22007
20241121,090800,1136819711,1820,1821,1822,1818,14883
20241121,090700,1109731971,1822,1815,1822,1814,14397
20241121,090600,1083577208,1815,1815,1823,1815,19414
20241121,090500,1048290559,1816,1818,1824,1815,14686
20241121,090400,1021593765,1818,1829,1830,1814,91931
20241121,090300,854171919,1829,1803,1839,1803,114227
20241121,090200,645387196,1804,1796,1808,1796,57608
20241121,090100,541500502,1796,1806,1807,1789,110109
20241121,090000,343541713,1806,1797,1808,1797,187137