stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241113,213400,823845332,1154,1154,1154,1154,12780
20241113,213300,823845332,1154,1154,1154,1154,0
20241113,213200,823845332,1154,1154,1154,1154,0
20241113,213100,823845332,1154,1154,1154,1154,0
20241113,213000,823845332,1154,1154,1154,1154,0
20241113,212900,823845332,1154,1154,1154,1154,0
20241113,212800,823845332,1154,1154,1154,1154,0
20241113,212700,823845332,1154,1154,1154,1154,0
20241113,212600,823845332,1154,1154,1154,1154,0
20241113,212500,823845332,1154,1154,1154,1154,0
20241113,212400,823845332,1154,1154,1154,1154,0
20241113,212300,823845332,1154,1154,1154,1154,0
20241113,212200,823845332,1154,1154,1154,1154,0
20241113,212100,823845332,1154,1154,1154,1154,0
20241113,212000,823845332,1154,1154,1154,1154,0
20241113,211900,823845332,1154,1154,1154,1154,0
20241113,211800,823845332,1154,1154,1154,1154,0
20241113,211700,823845332,1154,1154,1154,1154,0
20241113,211600,823845332,1154,1154,1154,1154,0
20241113,211500,823845332,1154,1154,1154,1154,0
20241113,211400,823845332,1154,1154,1154,1154,0
20241113,211300,823845332,1154,1154,1154,1154,0
20241113,211200,823845332,1154,1154,1154,1154,0
20241113,211100,823845332,1154,1154,1154,1154,0
20241113,211000,823845332,1154,1154,1154,1154,0
20241113,210900,823845332,1154,1154,1154,1154,0
20241113,210800,823845332,1154,1154,1154,1154,0
20241113,210700,823845332,1154,1154,1154,1154,0
20241113,210600,823845332,1154,1154,1154,1154,0
20241113,210500,823845332,1154,1154,1154,1154,0
20241113,210400,823845332,1154,1154,1154,1154,12780
20241113,210300,823845332,1154,1154,1154,1154,0
20241113,210200,823845332,1154,1154,1154,1154,0
20241113,210100,823845332,1154,1154,1154,1154,0
20241113,210000,823845332,1154,1154,1154,1154,0
20241113,205900,823845332,1154,1154,1154,1154,0
20241113,205800,823845332,1154,1154,1154,1154,0
20241113,205700,823845332,1154,1154,1154,1154,0
20241113,205600,823845332,1154,1154,1154,1154,0
20241113,205500,823845332,1154,1154,1154,1154,0
20241113,205400,823845332,1154,1154,1154,1154,0
20241113,205300,823845332,1154,1154,1154,1154,0
20241113,205200,823845332,1154,1154,1154,1154,0
20241113,205100,823845332,1154,1154,1154,1154,0
20241113,205000,823845332,1154,1154,1154,1154,0
20241113,204900,823845332,1154,1154,1154,1154,0
20241113,204800,823845332,1154,1154,1154,1154,0
20241113,204700,823845332,1154,1154,1154,1154,0
20241113,204600,823845332,1154,1154,1154,1154,0
20241113,204500,823845332,1154,1154,1154,1154,0
20241113,204400,823845332,1154,1154,1154,1154,0
20241113,204300,823845332,1154,1154,1154,1154,0
20241113,204200,823845332,1154,1154,1154,1154,0
20241113,204100,823845332,1154,1154,1154,1154,0
20241113,204000,823845332,1154,1154,1154,1154,0
20241113,203900,823845332,1154,1154,1154,1154,0
20241113,203800,823845332,1154,1154,1154,1154,0
20241113,203700,823845332,1154,1154,1154,1154,0
20241113,203600,823845332,1154,1154,1154,1154,0
20241113,203500,823845332,1154,1154,1154,1154,0
20241113,203400,823845332,1154,1154,1154,1154,12780
20241113,203300,823845332,1154,1154,1154,1154,0
20241113,203200,823845332,1154,1154,1154,1154,0
20241113,203100,823845332,1154,1154,1154,1154,0
20241113,203000,823845332,1154,1154,1154,1154,0
20241113,202900,823845332,1154,1154,1154,1154,0
20241113,202800,823845332,1154,1154,1154,1154,0
20241113,202700,823845332,1154,1154,1154,1154,0
20241113,202600,823845332,1154,1154,1154,1154,0
20241113,202500,823845332,1154,1154,1154,1154,0
20241113,202400,823845332,1154,1154,1154,1154,0
20241113,202300,823845332,1154,1154,1154,1154,0
20241113,202200,823845332,1154,1154,1154,1154,0
20241113,202100,823845332,1154,1154,1154,1154,0
20241113,202000,823845332,1154,1154,1154,1154,0
20241113,201900,823845332,1154,1154,1154,1154,0
20241113,201800,823845332,1154,1154,1154,1154,0
20241113,201700,823845332,1154,1154,1154,1154,0
20241113,201600,823845332,1154,1154,1154,1154,0
20241113,201500,823845332,1154,1154,1154,1154,0
20241113,201400,823845332,1154,1154,1154,1154,0
20241113,201300,823845332,1154,1154,1154,1154,0
20241113,201200,823845332,1154,1154,1154,1154,0
20241113,201100,823845332,1154,1154,1154,1154,0
20241113,201000,823845332,1154,1154,1154,1154,0
20241113,200900,823845332,1154,1154,1154,1154,0
20241113,200800,823845332,1154,1154,1154,1154,0
20241113,200700,823845332,1154,1154,1154,1154,0
20241113,200600,823845332,1154,1154,1154,1154,0
20241113,200500,823845332,1154,1154,1154,1154,0
20241113,200400,823845332,1154,1154,1154,1154,12780
20241113,200300,823845332,1154,1154,1154,1154,0
20241113,200200,823845332,1154,1154,1154,1154,0
20241113,200100,823845332,1154,1154,1154,1154,0
20241113,200000,823845332,1154,1154,1154,1154,0
20241113,195900,823845332,1154,1154,1154,1154,0
20241113,195800,823845332,1154,1154,1154,1154,0
20241113,195700,823845332,1154,1154,1154,1154,0
20241113,195600,823845332,1154,1154,1154,1154,0
20241113,195500,823845332,1154,1154,1154,1154,0
20241113,195400,823845332,1154,1154,1154,1154,0
20241113,195300,823845332,1154,1154,1154,1154,0
20241113,195200,823845332,1154,1154,1154,1154,0
20241113,195100,823845332,1154,1154,1154,1154,0
20241113,195000,823845332,1154,1154,1154,1154,0
20241113,194900,823845332,1154,1154,1154,1154,0
20241113,194800,823845332,1154,1154,1154,1154,0
20241113,194700,823845332,1154,1154,1154,1154,0
20241113,194600,823845332,1154,1154,1154,1154,0
20241113,194500,823845332,1154,1154,1154,1154,0
20241113,194400,823845332,1154,1154,1154,1154,0
20241113,194300,823845332,1154,1154,1154,1154,0
20241113,194200,823845332,1154,1154,1154,1154,0
20241113,194100,823845332,1154,1154,1154,1154,0
20241113,194000,823845332,1154,1154,1154,1154,0
20241113,193900,823845332,1154,1154,1154,1154,0
20241113,193800,823845332,1154,1154,1154,1154,0
20241113,193700,823845332,1154,1154,1154,1154,0
20241113,193600,823845332,1154,1154,1154,1154,0
20241113,193500,823845332,1154,1154,1154,1154,0
20241113,193400,823845332,1154,1154,1154,1154,12780
20241113,193300,823845332,1154,1154,1154,1154,0
20241113,193200,823845332,1154,1154,1154,1154,0
20241113,193100,823845332,1154,1154,1154,1154,0
20241113,193000,823845332,1154,1154,1154,1154,0
20241113,192900,823845332,1154,1154,1154,1154,0
20241113,192800,823845332,1154,1154,1154,1154,0
20241113,192700,823845332,1154,1154,1154,1154,0
20241113,192600,823845332,1154,1154,1154,1154,0
20241113,192500,823845332,1154,1154,1154,1154,0
20241113,192400,823845332,1154,1154,1154,1154,0
20241113,192300,823845332,1154,1154,1154,1154,0
20241113,192200,823845332,1154,1154,1154,1154,0
20241113,192100,823845332,1154,1154,1154,1154,0
20241113,192000,823845332,1154,1154,1154,1154,0
20241113,191900,823845332,1154,1154,1154,1154,0
20241113,191800,823845332,1154,1154,1154,1154,0
20241113,191700,823845332,1154,1154,1154,1154,0
20241113,191600,823845332,1154,1154,1154,1154,0
20241113,191500,823845332,1154,1154,1154,1154,0
20241113,191400,823845332,1154,1154,1154,1154,0
20241113,191300,823845332,1154,1154,1154,1154,0
20241113,191200,823845332,1154,1154,1154,1154,0
20241113,191100,823845332,1154,1154,1154,1154,0
20241113,191000,823845332,1154,1154,1154,1154,0
20241113,190900,823845332,1154,1154,1154,1154,0
20241113,190800,823845332,1154,1154,1154,1154,0
20241113,190700,823845332,1154,1154,1154,1154,0
20241113,190600,823845332,1154,1154,1154,1154,0
20241113,190500,823845332,1154,1154,1154,1154,0
20241113,190400,823845332,1154,1154,1154,1154,12780
20241113,190300,823845332,1154,1154,1154,1154,0
20241113,190200,823845332,1154,1154,1154,1154,0
20241113,190100,823845332,1154,1154,1154,1154,0
20241113,190000,823845332,1154,1154,1154,1154,0
20241113,185900,823845332,1154,1154,1154,1154,0
20241113,185800,823845332,1154,1154,1154,1154,0
20241113,185700,823845332,1154,1154,1154,1154,0
20241113,185600,823845332,1154,1154,1154,1154,0
20241113,185500,823845332,1154,1154,1154,1154,0
20241113,185400,823845332,1154,1154,1154,1154,0
20241113,185300,823845332,1154,1154,1154,1154,0
20241113,185200,823845332,1154,1154,1154,1154,0
20241113,185100,823845332,1154,1154,1154,1154,0
20241113,185000,823845332,1154,1154,1154,1154,0
20241113,184900,823845332,1154,1154,1154,1154,0
20241113,184800,823845332,1154,1154,1154,1154,0
20241113,184700,823845332,1154,1154,1154,1154,0
20241113,184600,823845332,1154,1154,1154,1154,0
20241113,184500,823845332,1154,1154,1154,1154,0
20241113,184400,823845332,1154,1154,1154,1154,0
20241113,184300,823845332,1154,1154,1154,1154,0
20241113,184200,823845332,1154,1154,1154,1154,0
20241113,184100,823845332,1154,1154,1154,1154,0
20241113,184000,823845332,1154,1154,1154,1154,0
20241113,183900,823845332,1154,1154,1154,1154,0
20241113,183800,823845332,1154,1154,1154,1154,0
20241113,183700,823845332,1154,1154,1154,1154,0
20241113,183600,823845332,1154,1154,1154,1154,0
20241113,183500,823845332,1154,1154,1154,1154,0
20241113,183400,823845332,1154,1154,1154,1154,12780
20241113,183300,823845332,1154,1154,1154,1154,0
20241113,183200,823845332,1154,1154,1154,1154,0
20241113,183100,823845332,1154,1154,1154,1154,0
20241113,183000,823845332,1154,1154,1154,1154,0
20241113,182900,823845332,1154,1154,1154,1154,0
20241113,182800,823845332,1154,1154,1154,1154,0
20241113,182700,823845332,1154,1154,1154,1154,0
20241113,182600,823845332,1154,1154,1154,1154,0
20241113,182500,823845332,1154,1154,1154,1154,0
20241113,182400,823845332,1154,1154,1154,1154,0
20241113,182300,823845332,1154,1154,1154,1154,0
20241113,182200,823845332,1154,1154,1154,1154,0
20241113,182100,823845332,1154,1154,1154,1154,0
20241113,182000,823845332,1154,1154,1154,1154,0
20241113,181900,823845332,1154,1154,1154,1154,0
20241113,181800,823845332,1154,1154,1154,1154,0
20241113,181700,823845332,1154,1154,1154,1154,0
20241113,181600,823845332,1154,1154,1154,1154,0
20241113,181500,823845332,1154,1154,1154,1154,0
20241113,181400,823845332,1154,1154,1154,1154,0
20241113,181300,823845332,1154,1154,1154,1154,0
20241113,181200,823845332,1154,1154,1154,1154,0
20241113,181100,823845332,1154,1154,1154,1154,0
20241113,181000,823845332,1154,1154,1154,1154,0
20241113,180900,823845332,1154,1154,1154,1154,0
20241113,180800,823845332,1154,1154,1154,1154,0
20241113,180700,823845332,1154,1154,1154,1154,0
20241113,180600,823845332,1154,1154,1154,1154,0
20241113,180500,823845332,1154,1154,1154,1154,0
20241113,180400,823845332,1154,1154,1154,1154,12780
20241113,180300,823845332,1154,1154,1154,1154,0
20241113,180200,823845332,1154,1154,1154,1154,0
20241113,180100,823845332,1154,1154,1154,1154,0
20241113,180000,823845332,1154,1154,1154,1154,0
20241113,175900,823845332,1154,1154,1154,1154,0
20241113,175800,823845332,1154,1154,1154,1154,0
20241113,175700,823845332,1154,1154,1154,1154,0
20241113,175600,823845332,1154,1154,1154,1154,0
20241113,175500,823845332,1154,1154,1154,1154,0
20241113,175400,823845332,1154,1154,1154,1154,0
20241113,175300,823845332,1154,1154,1154,1154,0
20241113,175200,823845332,1154,1154,1154,1154,0
20241113,175100,823845332,1154,1154,1154,1154,0
20241113,175000,823845332,1154,1154,1154,1154,0
20241113,174900,823845332,1154,1154,1154,1154,0
20241113,174800,823845332,1154,1154,1154,1154,0
20241113,174700,823845332,1154,1154,1154,1154,0
20241113,174600,823845332,1154,1154,1154,1154,0
20241113,174500,823845332,1154,1154,1154,1154,0
20241113,174400,823845332,1154,1154,1154,1154,0
20241113,174300,823845332,1154,1154,1154,1154,0
20241113,174200,823845332,1154,1154,1154,1154,0
20241113,174100,823845332,1154,1154,1154,1154,0
20241113,174000,823845332,1154,1154,1154,1154,0
20241113,173900,823845332,1154,1154,1154,1154,0
20241113,173800,823845332,1154,1154,1154,1154,0
20241113,173700,823845332,1154,1154,1154,1154,0
20241113,173600,823845332,1154,1154,1154,1154,0
20241113,173500,823845332,1154,1154,1154,1154,0
20241113,173400,823845332,1154,1154,1154,1154,12780
20241113,173300,823845332,1154,1154,1154,1154,0
20241113,173200,823845332,1154,1154,1154,1154,0
20241113,173100,823845332,1154,1154,1154,1154,0
20241113,173000,823845332,1154,1154,1154,1154,0
20241113,172900,823845332,1154,1154,1154,1154,0
20241113,172800,823845332,1154,1154,1154,1154,0
20241113,172700,823845332,1154,1154,1154,1154,0
20241113,172600,823845332,1154,1154,1154,1154,0
20241113,172500,823845332,1154,1154,1154,1154,0
20241113,172400,823845332,1154,1154,1154,1154,0
20241113,172300,823845332,1154,1154,1154,1154,0
20241113,172200,823845332,1154,1154,1154,1154,0
20241113,172100,823845332,1154,1154,1154,1154,0
20241113,172000,823845332,1154,1154,1154,1154,0
20241113,171900,823845332,1154,1154,1154,1154,0
20241113,171800,823845332,1154,1154,1154,1154,0
20241113,171700,823845332,1154,1154,1154,1154,0
20241113,171600,823845332,1154,1154,1154,1154,0
20241113,171500,823845332,1154,1154,1154,1154,0
20241113,171400,823845332,1154,1154,1154,1154,0
20241113,171300,823845332,1154,1154,1154,1154,0
20241113,171200,823845332,1154,1154,1154,1154,0
20241113,171100,823845332,1154,1154,1154,1154,0
20241113,171000,823845332,1154,1154,1154,1154,0
20241113,170900,823845332,1154,1154,1154,1154,0
20241113,170800,823845332,1154,1154,1154,1154,0
20241113,170700,823845332,1154,1154,1154,1154,0
20241113,170600,823845332,1154,1154,1154,1154,0
20241113,170500,823845332,1154,1154,1154,1154,0
20241113,170400,823845332,1154,1154,1154,1154,12780
20241113,170300,823845332,1154,1154,1154,1154,0
20241113,170200,823845332,1154,1154,1154,1154,0
20241113,170100,823845332,1154,1154,1154,1154,0
20241113,170000,823845332,1154,1154,1154,1154,0
20241113,165900,823845332,1154,1154,1154,1154,0
20241113,165800,823845332,1154,1154,1154,1154,0
20241113,165700,823845332,1154,1154,1154,1154,0
20241113,165600,823845332,1154,1154,1154,1154,0
20241113,165500,823845332,1154,1154,1154,1154,0
20241113,165400,823845332,1154,1154,1154,1154,0
20241113,165300,823845332,1154,1154,1154,1154,0
20241113,165200,823845332,1154,1154,1154,1154,0
20241113,165100,823845332,1154,1154,1154,1154,0
20241113,165000,823845332,1154,1154,1154,1154,0
20241113,164900,823845332,1154,1154,1154,1154,0
20241113,164800,823845332,1154,1154,1154,1154,0
20241113,164700,823845332,1154,1154,1154,1154,0
20241113,164600,823845332,1154,1154,1154,1154,0
20241113,164500,823845332,1154,1154,1154,1154,0
20241113,164400,823845332,1154,1154,1154,1154,0
20241113,164300,823845332,1154,1154,1154,1154,0
20241113,164200,823845332,1154,1154,1154,1154,0
20241113,164100,823845332,1154,1154,1154,1154,0
20241113,164000,823845332,1154,1154,1154,1154,0
20241113,163900,823845332,1154,1154,1154,1154,0
20241113,163800,823845332,1154,1154,1154,1154,0
20241113,163700,823845332,1154,1154,1154,1154,0
20241113,163600,823845332,1154,1154,1154,1154,0
20241113,163500,823845332,1154,1154,1154,1154,0
20241113,163400,823845332,1154,1154,1154,1154,12780
20241113,163300,823845332,1154,1154,1154,1154,0
20241113,163200,823845332,1154,1154,1154,1154,0
20241113,163100,823845332,1154,1154,1154,1154,0
20241113,163000,823845332,1154,1154,1154,1154,0
20241113,162900,823845332,1154,1154,1154,1154,0
20241113,162800,823845332,1154,1154,1154,1154,0
20241113,162700,823845332,1154,1154,1154,1154,0
20241113,162600,823845332,1154,1154,1154,1154,0
20241113,162500,823845332,1154,1154,1154,1154,0
20241113,162400,823845332,1154,1154,1154,1154,0
20241113,162300,823845332,1154,1154,1154,1154,0
20241113,162200,823845332,1154,1154,1154,1154,0
20241113,162100,823845332,1154,1154,1154,1154,0
20241113,162000,823845332,1154,1154,1154,1154,0
20241113,161900,823845332,1154,1154,1154,1154,0
20241113,161800,823845332,1154,1154,1154,1154,0
20241113,161700,823845332,1154,1154,1154,1154,0
20241113,161600,823845332,1154,1154,1154,1154,0
20241113,161500,823845332,1154,1154,1154,1154,0
20241113,161400,823845332,1154,1154,1154,1154,0
20241113,161300,823845332,1154,1154,1154,1154,0
20241113,161200,823845332,1154,1154,1154,1154,0
20241113,161100,823845332,1154,1154,1154,1154,0
20241113,161000,823845332,1154,1154,1154,1154,0
20241113,160900,823845332,1154,1154,1154,1154,0
20241113,160800,823845332,1154,1154,1154,1154,0
20241113,160700,823845332,1154,1154,1154,1154,0
20241113,160600,823845332,1154,1154,1154,1154,0
20241113,160500,823845332,1154,1154,1154,1154,0
20241113,160400,823845332,1154,1154,1154,1154,12780
20241113,160300,823845332,1154,1154,1154,1154,0
20241113,160200,823845332,1154,1154,1154,1154,0
20241113,160100,823845332,1154,1154,1154,1154,0
20241113,160000,823845332,1154,1154,1154,1154,0
20241113,155900,823845332,1154,1154,1154,1154,0
20241113,155800,823845332,1154,1154,1154,1154,0
20241113,155700,823845332,1154,1154,1154,1154,0
20241113,155600,823845332,1154,1154,1154,1154,0
20241113,155500,823845332,1154,1154,1154,1154,0
20241113,155400,823845332,1154,1154,1154,1154,0
20241113,155300,823845332,1154,1154,1154,1154,0
20241113,155200,823845332,1154,1154,1154,1154,0
20241113,155100,823845332,1154,1154,1154,1154,0
20241113,155000,823845332,1154,1154,1154,1154,0
20241113,154900,823845332,1154,1154,1154,1154,0
20241113,154800,823845332,1154,1154,1154,1154,0
20241113,154700,823845332,1154,1154,1154,1154,0
20241113,154600,823845332,1154,1154,1154,1154,0
20241113,154500,823845332,1154,1154,1154,1154,0
20241113,154400,823845332,1154,1154,1154,1154,0
20241113,154300,823845332,1154,1154,1154,1154,0
20241113,154200,823845332,1154,1154,1154,1154,0
20241113,154100,823845332,1154,1154,1154,1154,0
20241113,154000,823845332,1154,1154,1154,1154,0
20241113,153900,823845332,1154,1154,1154,1154,0
20241113,153800,823845332,1154,1154,1154,1154,0
20241113,153700,823845332,1154,1154,1154,1154,0
20241113,153600,823845332,1154,1154,1154,1154,0
20241113,153500,823845332,1154,1154,1154,1154,0
20241113,153400,823845332,1154,1154,1154,1154,12780
20241113,153300,823845332,1154,1154,1154,1154,0
20241113,153200,823845332,1154,1154,1154,1154,0
20241113,153100,823845332,1154,1154,1154,1154,0
20241113,153000,823845332,1154,1154,1154,1154,12780
20241113,152900,809097212,1154,1154,1154,1154,0
20241113,152800,809097212,1154,1154,1154,1154,0
20241113,152700,809097212,1154,1154,1154,1154,0
20241113,152600,809097212,1154,1154,1154,1154,0
20241113,152500,809097212,1154,1154,1154,1154,0
20241113,152400,809097212,1154,1154,1154,1154,0
20241113,152300,809097212,1154,1154,1154,1154,0
20241113,152200,809097212,1154,1154,1154,1154,0
20241113,152100,809097212,1154,1154,1154,1154,0
20241113,152000,809097212,1154,1154,1154,1154,0
20241113,151900,809097212,1154,1153,1154,1153,764
20241113,151800,808216319,1153,1152,1153,1150,11478
20241113,151700,795013780,1152,1152,1152,1152,329
20241113,151600,794634772,1153,1151,1153,1151,640
20241113,151500,793897518,1151,1153,1153,1151,426
20241113,151400,793407114,1152,1150,1152,1150,1744
20241113,151300,791400956,1149,1152,1152,1149,1003
20241113,151200,790247502,1153,1151,1153,1151,250
20241113,151100,789959352,1151,1152,1152,1151,22
20241113,151000,789934029,1152,1151,1152,1151,315
20241113,150900,789571364,1151,1151,1151,1150,6921
20241113,150800,781605393,1151,1151,1151,1150,180
20241113,150700,781398225,1151,1151,1151,1151,30
20241113,150600,781363695,1151,1151,1151,1151,1
20241113,150500,781362544,1150,1153,1154,1150,8704
20241113,150400,771350941,1154,1154,1154,1154,1
20241113,150300,771349787,1153,1153,1153,1153,55
20241113,150200,771286372,1154,1154,1154,1154,123
20241113,150100,771144430,1154,1154,1154,1154,3
20241113,150000,771140968,1154,1153,1154,1153,635
20241113,145900,770408812,1153,1151,1153,1150,560
20241113,145800,769764112,1150,1153,1153,1150,5261
20241113,145700,763712804,1154,1154,1154,1154,0
20241113,145600,763712804,1154,1154,1154,1154,98
20241113,145500,763599712,1154,1152,1154,1152,401
20241113,145400,763137158,1152,1151,1152,1151,124
20241113,145300,762994334,1151,1151,1151,1150,7411
20241113,145200,754464309,1151,1152,1152,1151,981
20241113,145100,753335136,1155,1155,1155,1155,1
20241113,145000,753333981,1155,1151,1155,1151,1302
20241113,144900,751831379,1150,1152,1152,1150,50
20241113,144800,751773872,1155,1155,1155,1155,41
20241113,144700,751726517,1155,1155,1155,1155,962
20241113,144600,750615407,1155,1149,1155,1149,7912
20241113,144500,741500880,1154,1154,1154,1154,18
20241113,144400,741480108,1145,1153,1154,1145,7753
20241113,144300,732581118,1155,1151,1155,1151,1493
20241113,144200,730862652,1155,1155,1155,1155,2
20241113,144100,730860342,1152,1148,1155,1148,403
20241113,144000,730397682,1156,1150,1156,1147,7001
20241113,143900,722364678,1157,1155,1157,1155,3115
20241113,143800,718763469,1150,1150,1150,1150,30
20241113,143700,718728969,1150,1150,1150,1150,0
20241113,143600,718728969,1150,1150,1150,1150,0
20241113,143500,718728969,1150,1150,1150,1150,36
20241113,143400,718687569,1150,1155,1155,1150,10054
20241113,143300,707125259,1149,1155,1156,1149,10430
20241113,143200,695125357,1155,1155,1155,1155,2
20241113,143100,695123047,1155,1155,1155,1155,2
20241113,143000,695120737,1157,1158,1158,1155,205
20241113,142900,694883919,1155,1155,1155,1155,163
20241113,142800,694695654,1156,1156,1156,1156,107
20241113,142700,694571962,1156,1155,1156,1155,1246
20241113,142600,693131850,1155,1153,1155,1153,896
20241113,142500,692097176,1153,1153,1153,1153,1179
20241113,142400,690737789,1153,1153,1153,1153,1
20241113,142300,690736636,1153,1152,1153,1152,3010
20241113,142200,687268081,1152,1152,1152,1152,0
20241113,142100,687268081,1152,1152,1152,1152,101
20241113,142000,687151729,1152,1152,1152,1152,2
20241113,141900,687149425,1152,1152,1152,1152,101
20241113,141800,687033073,1150,1151,1152,1150,4475
20241113,141700,681883994,1151,1151,1151,1151,800
20241113,141600,680963194,1151,1151,1151,1151,300
20241113,141500,680617894,1151,1151,1151,1151,50
20241113,141400,680560344,1150,1151,1151,1150,5047
20241113,141300,674755791,1152,1151,1152,1150,1667
20241113,141200,672836532,1151,1152,1152,1151,111
20241113,141100,672708770,1152,1152,1152,1152,1119
20241113,141000,671419682,1152,1152,1152,1152,72
20241113,140900,671336738,1152,1152,1152,1151,929
20241113,140800,670266630,1152,1152,1152,1152,107
20241113,140700,670143366,1152,1152,1152,1152,0
20241113,140600,670143366,1152,1152,1152,1152,893
20241113,140500,669114630,1152,1152,1152,1152,1
20241113,140400,669113478,1152,1152,1152,1152,100
20241113,140300,668998278,1152,1151,1152,1150,1948
20241113,140200,666754343,1151,1150,1151,1150,1096
20241113,140100,665492922,1151,1150,1151,1150,426
20241113,140000,665002696,1151,1151,1151,1151,62
20241113,135900,664931334,1151,1151,1151,1151,86
20241113,135800,664832348,1150,1151,1151,1150,665
20241113,135700,664067033,1151,1151,1151,1151,199
20241113,135600,663837984,1151,1150,1151,1150,659
20241113,135500,663079985,1150,1149,1150,1145,7202
20241113,135400,654824059,1149,1150,1153,1147,12328
20241113,135300,640652561,1150,1149,1156,1149,6480
20241113,135200,633191781,1149,1153,1153,1149,10000
20241113,135100,621694994,1161,1161,1161,1161,300
20241113,135000,621346694,1150,1158,1158,1150,10020
20241113,134900,609812078,1157,1159,1159,1157,99
20241113,134800,609697532,1162,1161,1162,1161,6
20241113,134700,609690563,1161,1161,1161,1161,0
20241113,134600,609690563,1161,1157,1161,1157,212
20241113,134500,609444939,1157,1161,1161,1157,63
20241113,134400,609372036,1160,1160,1160,1160,200
20241113,134300,609140036,1161,1160,1161,1157,3017
20241113,134200,605645299,1161,1161,1161,1161,4
20241113,134100,605640655,1161,1162,1162,1161,316
20241113,134000,605273777,1163,1163,1163,1163,0
20241113,133900,605273777,1163,1163,1163,1163,1
20241113,133800,605272614,1163,1163,1163,1163,1
20241113,133700,605271451,1161,1161,1161,1161,3
20241113,133600,605267968,1164,1164,1164,1164,0
20241113,133500,605267968,1164,1163,1164,1163,21
20241113,133400,605243529,1163,1164,1164,1163,34
20241113,133300,605203958,1164,1164,1164,1164,382
20241113,133200,604759310,1164,1163,1164,1163,126
20241113,133100,604612672,1163,1162,1163,1162,2878
20241113,133000,601266558,1163,1161,1163,1161,805
20241113,132900,600331149,1162,1162,1162,1162,4
20241113,132800,600326501,1158,1160,1162,1158,4624
20241113,132700,594968859,1158,1157,1158,1157,1004
20241113,132600,593807227,1158,1161,1161,1158,1119
20241113,132500,592511061,1161,1161,1161,1161,11
20241113,132400,592498290,1161,1161,1162,1160,1099
20241113,132300,591222558,1161,1161,1161,1161,24
20241113,132200,591194694,1161,1158,1161,1158,3658
20241113,132100,586950615,1158,1158,1158,1158,1
20241113,132000,586949457,1158,1158,1158,1158,476
20241113,131900,586398249,1158,1155,1158,1152,565
20241113,131800,585746468,1155,1153,1155,1150,37045
20241113,131700,543115041,1159,1158,1159,1153,14773
20241113,131600,526037765,1159,1159,1159,1159,2
20241113,131500,526035447,1159,1160,1160,1159,50
20241113,131400,525977481,1160,1161,1161,1160,42
20241113,131300,525928755,1160,1160,1160,1160,500
20241113,131200,525348755,1161,1161,1161,1161,501
20241113,131100,524767094,1158,1162,1162,1158,3875
20241113,131000,520274021,1162,1162,1162,1162,125
20241113,130900,520128771,1162,1161,1162,1161,1604
20241113,130800,518266523,1162,1162,1162,1162,78
20241113,130700,518175887,1162,1161,1162,1161,1009
20241113,130600,517004435,1160,1160,1160,1160,185
20241113,130500,516789835,1160,1161,1161,1160,12
20241113,130400,516775904,1160,1157,1160,1155,6600
20241113,130300,509146366,1157,1161,1161,1157,3696
20241113,130200,504866010,1154,1163,1163,1154,37300
20241113,130100,461733828,1164,1167,1167,1160,22202
20241113,130000,435956913,1168,1168,1168,1168,1
20241113,125900,435955745,1164,1167,1167,1164,4302
20241113,125800,430942553,1168,1168,1168,1168,0
20241113,125700,430942553,1168,1168,1168,1168,228
20241113,125600,430676249,1168,1169,1169,1168,334
20241113,125500,430286134,1169,1169,1169,1169,2
20241113,125400,430283796,1169,1169,1169,1169,0
20241113,125300,430283796,1169,1169,1169,1169,180
20241113,125200,430073376,1170,1170,1170,1170,70
20241113,125100,429991476,1170,1170,1170,1170,504
20241113,125000,429401796,1170,1170,1170,1170,95
20241113,124900,429290646,1171,1171,1171,1171,40
20241113,124800,429243806,1173,1173,1173,1173,30
20241113,124700,429208616,1175,1175,1175,1175,1
20241113,124600,429207441,1174,1171,1174,1171,2554
20241113,124500,426212218,1171,1171,1171,1171,1
20241113,124400,426211047,1170,1170,1171,1170,158
20241113,124300,426026169,1170,1170,1170,1168,604
20241113,124200,425320488,1170,1171,1171,1169,1243
20241113,124100,423866420,1170,1170,1170,1169,101
20241113,124000,423748330,1172,1170,1172,1170,57
20241113,123900,423681530,1172,1172,1172,1172,0
20241113,123800,423681530,1172,1170,1172,1170,156
20241113,123700,423498968,1170,1169,1170,1169,18
20241113,123600,423477925,1168,1168,1168,1168,1
20241113,123500,423476757,1168,1168,1168,1168,100
20241113,123400,423359957,1169,1169,1169,1169,20
20241113,123300,423336577,1169,1168,1169,1168,1941
20241113,123200,421067643,1168,1168,1168,1168,0
20241113,123100,421067643,1168,1169,1169,1168,315
20241113,123000,420699518,1169,1168,1169,1168,33
20241113,122900,420660964,1169,1168,1169,1168,48
20241113,122800,420604898,1169,1168,1169,1168,236
20241113,122700,420329247,1168,1168,1168,1168,110
20241113,122600,420200767,1168,1168,1168,1168,0
20241113,122500,420200767,1168,1168,1168,1168,377
20241113,122400,419760431,1167,1167,1167,1167,100
20241113,122300,419643731,1168,1167,1168,1167,66
20241113,122200,419566694,1167,1167,1167,1167,1
20241113,122100,419565527,1168,1168,1168,1168,257
20241113,122000,419265351,1168,1168,1168,1168,0
20241113,121900,419265351,1168,1167,1168,1167,84
20241113,121800,419167320,1168,1168,1168,1168,0
20241113,121700,419167320,1168,1169,1169,1168,122
20241113,121600,419024823,1169,1172,1172,1168,17
20241113,121500,419004949,1172,1169,1172,1169,2
20241113,121400,419002608,1169,1170,1170,1169,467
20241113,121300,418456671,1170,1170,1170,1170,185
20241113,121200,418240221,1172,1170,1172,1170,22
20241113,121100,418214477,1170,1170,1170,1170,1
20241113,121000,418213307,1172,1172,1172,1172,0
20241113,120900,418213307,1172,1173,1173,1172,843
20241113,120800,417224561,1173,1171,1173,1171,2177
20241113,120700,414673377,1171,1170,1171,1170,1848
20241113,120600,412510071,1169,1169,1169,1169,11
20241113,120500,412497212,1170,1170,1170,1170,11
20241113,120400,412484342,1170,1170,1170,1170,123
20241113,120300,412340432,1170,1170,1170,1170,101
20241113,120200,412222262,1170,1169,1170,1169,87
20241113,120100,412120558,1169,1169,1169,1169,0
20241113,120000,412120558,1169,1169,1169,1169,135
20241113,115900,411962743,1169,1169,1169,1169,612
20241113,115800,411247315,1169,1169,1169,1169,109
20241113,115700,411119894,1169,1167,1169,1167,1199
20241113,115600,409719564,1167,1167,1167,1166,972
20241113,115500,408586064,1167,1167,1167,1167,12
20241113,115400,408572060,1168,1168,1168,1168,0
20241113,115300,408572060,1168,1168,1168,1168,3
20241113,115200,408568556,1169,1169,1169,1169,1
20241113,115100,408567387,1169,1169,1169,1169,0
20241113,115000,408567387,1169,1165,1169,1162,2197
20241113,114900,406004336,1166,1167,1167,1166,38
20241113,114800,405960011,1167,1165,1167,1165,619
20241113,114700,405238638,1165,1166,1166,1165,6
20241113,114600,405231647,1167,1168,1168,1167,1000
20241113,114500,404064645,1169,1169,1169,1169,1423
20241113,114400,402401158,1169,1170,1170,1169,211
20241113,114300,402154488,1170,1170,1170,1170,9
20241113,114200,402143958,1170,1168,1170,1168,1861
20241113,114100,399970043,1167,1167,1167,1167,525
20241113,114000,399357368,1167,1167,1167,1167,16
20241113,113900,399338696,1167,1163,1167,1160,12955
20241113,113800,384292662,1163,1167,1169,1163,8510
20241113,113700,374389001,1167,1165,1169,1164,6984
20241113,113600,366255740,1165,1166,1172,1165,1804
20241113,113500,364151727,1166,1170,1170,1165,8372
20241113,113400,354382279,1169,1170,1170,1165,10909
20241113,113300,341666803,1166,1172,1172,1166,37653
20241113,113200,297694286,1175,1175,1175,1175,0
20241113,113100,297694286,1175,1172,1176,1172,1254
20241113,113000,296223787,1172,1175,1175,1172,114
20241113,112900,296089996,1175,1176,1176,1175,237
20241113,112800,295811520,1176,1173,1176,1170,1475
20241113,112700,294084354,1172,1171,1173,1170,3595
20241113,112600,289876394,1174,1176,1176,1171,3401
20241113,112500,285891346,1176,1176,1176,1176,0
20241113,112400,285891346,1176,1176,1176,1176,2838
20241113,112300,282553858,1177,1177,1177,1177,1
20241113,112200,282552681,1177,1177,1177,1177,0
20241113,112100,282552681,1177,1176,1177,1176,286
20241113,112000,282216337,1178,1178,1178,1178,0
20241113,111900,282216337,1178,1178,1178,1178,6
20241113,111800,282209269,1179,1179,1179,1179,0
20241113,111700,282209269,1179,1179,1179,1179,2
20241113,111600,282206911,1180,1181,1181,1180,11
20241113,111500,282193930,1181,1181,1181,1181,0
20241113,111400,282193930,1181,1172,1181,1172,2
20241113,111300,282191577,1172,1179,1179,1171,4114
20241113,111200,277366747,1180,1182,1182,1180,579
20241113,111100,276683525,1181,1181,1181,1181,110
20241113,111000,276553615,1182,1182,1182,1182,4
20241113,110900,276548887,1182,1180,1182,1180,173
20241113,110800,276344647,1180,1179,1180,1179,2242
20241113,110700,273699540,1179,1179,1179,1179,45
20241113,110600,273646485,1179,1179,1179,1179,3
20241113,110500,273642948,1179,1178,1179,1176,185
20241113,110400,273425134,1176,1176,1176,1176,33
20241113,110300,273386326,1180,1180,1180,1180,0
20241113,110200,273386326,1180,1180,1180,1180,0
20241113,110100,273386326,1180,1180,1180,1180,1
20241113,110000,273385146,1176,1182,1182,1176,1219
20241113,105900,271949084,1182,1182,1182,1182,117
20241113,105800,271810790,1182,1182,1182,1182,40
20241113,105700,271763510,1181,1182,1182,1181,450
20241113,105600,271231693,1183,1183,1183,1183,310
20241113,105500,270864963,1182,1182,1182,1182,100
20241113,105400,270746763,1181,1180,1181,1180,226
20241113,105300,270479887,1180,1180,1180,1180,5
20241113,105200,270473987,1180,1180,1180,1180,1000
20241113,105100,269293987,1181,1181,1181,1181,1073
20241113,105000,268026774,1180,1180,1180,1180,100
20241113,104900,267908774,1178,1180,1180,1178,2500
20241113,104800,264960274,1178,1180,1180,1178,996
20241113,104700,263785635,1179,1178,1179,1178,3140
20241113,104600,260084375,1178,1177,1179,1177,622
20241113,104500,259352055,1176,1176,1176,1176,0
20241113,104400,259352055,1176,1172,1177,1172,1363
20241113,104300,257753132,1176,1176,1176,1176,1
20241113,104200,257751956,1177,1177,1177,1177,0
20241113,104100,257751956,1177,1177,1177,1175,349
20241113,104000,257341358,1176,1175,1176,1172,1890
20241113,103900,255124718,1172,1176,1179,1172,2535
20241113,103800,252144325,1172,1174,1176,1171,5195
20241113,103700,246055658,1174,1179,1179,1174,2790
20241113,103600,242779148,1174,1175,1185,1174,1144
20241113,103500,241430683,1176,1179,1179,1173,2953
20241113,103400,237961387,1180,1180,1180,1180,52
20241113,103300,237900027,1189,1189,1189,1189,0
20241113,103200,237900027,1189,1175,1189,1175,2719
20241113,103100,234676101,1176,1174,1176,1170,15315
20241113,103000,216744941,1176,1177,1177,1173,498
20241113,102900,216160190,1181,1173,1181,1173,1492
20241113,102800,214407350,1174,1181,1181,1174,1002
20241113,102700,213230856,1173,1181,1181,1173,1057
20241113,102600,211987635,1172,1177,1180,1172,24536
20241113,102500,183132233,1177,1184,1184,1177,30659
20241113,102400,146978597,1183,1185,1185,1183,2000
20241113,102300,144611580,1185,1186,1186,1185,487
20241113,102200,144034484,1185,1186,1186,1185,3000
20241113,102100,140479259,1186,1186,1186,1186,299
20241113,102000,140124645,1186,1185,1186,1185,65
20241113,101900,140047619,1185,1184,1185,1184,2352
20241113,101800,137260899,1185,1183,1185,1183,49
20241113,101700,137202872,1185,1185,1190,1185,150
20241113,101600,137024931,1185,1185,1185,1185,254
20241113,101500,136723941,1182,1185,1185,1182,101
20241113,101400,136604361,1185,1185,1185,1185,45
20241113,101300,136551036,1183,1184,1184,1183,582
20241113,101200,135862529,1184,1184,1184,1184,0
20241113,101100,135862529,1184,1185,1185,1184,285
20241113,101000,135525073,1185,1185,1185,1185,1
20241113,100900,135523888,1185,1185,1185,1185,8
20241113,100800,135514408,1186,1187,1187,1186,23
20241113,100700,135487127,1188,1185,1188,1185,1960
20241113,100600,133164500,1185,1190,1190,1185,1261
20241113,100500,131667769,1190,1190,1190,1190,2
20241113,100400,131665389,1190,1190,1190,1190,10
20241113,100300,131653489,1187,1190,1190,1187,960
20241113,100200,130513909,1190,1190,1190,1190,71
20241113,100100,130429419,1190,1190,1190,1190,87
20241113,100000,130325889,1190,1190,1190,1190,30
20241113,095900,130290189,1190,1190,1190,1190,8
20241113,095800,130280669,1190,1185,1190,1183,10519
20241113,095700,117829502,1186,1186,1186,1186,350
20241113,095600,117414402,1185,1185,1185,1185,0
20241113,095500,117414402,1185,1185,1185,1185,50
20241113,095400,117355152,1185,1186,1186,1185,157
20241113,095300,117168967,1186,1190,1190,1186,203
20241113,095200,116928197,1190,1190,1190,1190,0
20241113,095100,116928197,1190,1190,1190,1190,10
20241113,095000,116916297,1190,1190,1190,1190,1
20241113,094900,116915107,1185,1185,1185,1185,36
20241113,094800,116872447,1185,1185,1185,1185,0
20241113,094700,116872447,1185,1190,1190,1185,122
20241113,094600,116727772,1184,1187,1187,1184,825
20241113,094500,115749564,1190,1191,1191,1190,8
20241113,094400,115740041,1187,1188,1188,1187,859
20241113,094300,114720308,1187,1188,1188,1187,195
20241113,094200,114488743,1188,1190,1190,1188,3083
20241113,094100,110822259,1190,1190,1190,1189,218
20241113,094000,110562939,1190,1190,1190,1189,388
20241113,093900,110101591,1190,1190,1190,1190,1578
20241113,093800,108223771,1190,1191,1191,1190,427
20241113,093700,107715414,1191,1190,1191,1190,1119
20241113,093600,106383504,1190,1190,1190,1190,0
20241113,093500,106383504,1190,1189,1190,1189,934
20241113,093400,105272755,1189,1189,1189,1181,1420
20241113,093300,103588528,1189,1188,1190,1188,678
20241113,093200,102782099,1188,1190,1191,1188,123
20241113,093100,102635847,1191,1186,1191,1184,1626
20241113,093000,100707994,1185,1186,1186,1184,360
20241113,092900,100281165,1188,1187,1188,1186,59
20241113,092800,100211131,1187,1184,1187,1184,58
20241113,092700,100142428,1185,1182,1185,1180,501
20241113,092600,99549619,1183,1185,1185,1177,10113
20241113,092500,87604777,1185,1185,1185,1184,457
20241113,092400,87063261,1184,1186,1186,1184,1000
20241113,092300,85878236,1196,1193,1196,1185,7652
20241113,092200,76792959,1197,1193,1197,1193,69
20241113,092100,76710626,1190,1189,1190,1189,3839
20241113,092000,72145054,1189,1189,1189,1188,2991
20241113,091900,68589584,1189,1189,1190,1189,200
20241113,091800,68351719,1190,1195,1195,1190,6675
20241113,091700,60398880,1199,1199,1199,1199,1100
20241113,091600,59079980,1199,1196,1199,1196,38
20241113,091500,59034430,1199,1199,1199,1199,0
20241113,091400,59034430,1199,1199,1199,1199,43
20241113,091300,58982873,1195,1196,1198,1195,16844
20241113,091200,38836391,1196,1197,1197,1196,774
20241113,091100,37910426,1196,1196,1196,1196,0
20241113,091000,37910426,1196,1193,1196,1193,2154
20241113,090900,35334417,1192,1195,1196,1192,5136
20241113,090800,29207165,1196,1198,1198,1195,237
20241113,090700,28923400,1196,1198,1198,1196,116
20241113,090600,28784577,1198,1199,1199,1198,21
20241113,090500,28759409,1199,1200,1200,1199,12
20241113,090400,28745020,1193,1192,1200,1192,801
20241113,090300,27789673,1192,1202,1202,1190,5353
20241113,090200,21398544,1200,1201,1202,1200,61
20241113,090100,21325242,1201,1201,1201,1201,1442
20241113,090000,19593400,1201,1198,1201,1198,16354