stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241119,183400,59123216335,1090,1090,1090,1090,315720
20241119,183300,59123216335,1090,1090,1090,1090,0
20241119,183200,59123216335,1090,1090,1090,1090,0
20241119,183100,59123216335,1090,1090,1090,1090,0
20241119,183000,59123216335,1090,1090,1090,1090,0
20241119,182900,59123216335,1090,1090,1090,1090,0
20241119,182800,59123216335,1090,1090,1090,1090,0
20241119,182700,59123216335,1090,1090,1090,1090,0
20241119,182600,59123216335,1090,1090,1090,1090,0
20241119,182500,59123216335,1090,1090,1090,1090,0
20241119,182400,59123216335,1090,1090,1090,1090,0
20241119,182300,59123216335,1090,1090,1090,1090,0
20241119,182200,59123216335,1090,1090,1090,1090,0
20241119,182100,59123216335,1090,1090,1090,1090,0
20241119,182000,59123216335,1090,1090,1090,1090,0
20241119,181900,59123216335,1090,1090,1090,1090,0
20241119,181800,59123216335,1090,1090,1090,1090,0
20241119,181700,59123216335,1090,1090,1090,1090,0
20241119,181600,59123216335,1090,1090,1090,1090,0
20241119,181500,59123216335,1090,1090,1090,1090,0
20241119,181400,59123216335,1090,1090,1090,1090,0
20241119,181300,59123216335,1090,1090,1090,1090,0
20241119,181200,59123216335,1090,1090,1090,1090,0
20241119,181100,59123216335,1090,1090,1090,1090,0
20241119,181000,59123216335,1090,1090,1090,1090,0
20241119,180900,59123216335,1090,1090,1090,1090,0
20241119,180800,59123216335,1090,1090,1090,1090,0
20241119,180700,59123216335,1090,1090,1090,1090,0
20241119,180600,59123216335,1090,1090,1090,1090,0
20241119,180500,59123216335,1090,1090,1090,1090,0
20241119,180400,59123216335,1090,1090,1090,1090,315720
20241119,180300,59123216335,1090,1090,1090,1090,0
20241119,180200,59123216335,1090,1090,1090,1090,0
20241119,180100,59123216335,1090,1090,1090,1090,0
20241119,180000,59123216335,1090,1090,1090,1090,0
20241119,175900,59123216335,1090,1090,1090,1090,0
20241119,175800,59123216335,1090,1090,1090,1090,0
20241119,175700,59123216335,1090,1090,1090,1090,0
20241119,175600,59123216335,1090,1090,1090,1090,0
20241119,175500,59123216335,1090,1090,1090,1090,0
20241119,175400,59123216335,1090,1090,1090,1090,0
20241119,175300,59123216335,1090,1090,1090,1090,0
20241119,175200,59123216335,1090,1090,1090,1090,0
20241119,175100,59123216335,1090,1090,1090,1090,0
20241119,175000,59123216335,1090,1090,1090,1090,0
20241119,174900,59123216335,1090,1090,1090,1090,0
20241119,174800,59123216335,1090,1090,1090,1090,0
20241119,174700,59123216335,1090,1090,1090,1090,0
20241119,174600,59123216335,1090,1090,1090,1090,0
20241119,174500,59123216335,1090,1090,1090,1090,0
20241119,174400,59123216335,1090,1090,1090,1090,0
20241119,174300,59123216335,1090,1090,1090,1090,0
20241119,174200,59123216335,1090,1090,1090,1090,0
20241119,174100,59123216335,1090,1090,1090,1090,0
20241119,174000,59123216335,1090,1090,1090,1090,0
20241119,173900,59123216335,1090,1090,1090,1090,0
20241119,173800,59123216335,1090,1090,1090,1090,0
20241119,173700,59123216335,1090,1090,1090,1090,0
20241119,173600,59123216335,1090,1090,1090,1090,0
20241119,173500,59123216335,1090,1090,1090,1090,0
20241119,173400,59123216335,1090,1090,1090,1090,315720
20241119,173300,59123216335,1090,1090,1090,1090,0
20241119,173200,59123216335,1090,1090,1090,1090,0
20241119,173100,59123216335,1090,1090,1090,1090,0
20241119,173000,59123216335,1090,1090,1090,1090,0
20241119,172900,59123216335,1090,1090,1090,1090,0
20241119,172800,59123216335,1090,1090,1090,1090,0
20241119,172700,59123216335,1090,1090,1090,1090,0
20241119,172600,59123216335,1090,1090,1090,1090,0
20241119,172500,59123216335,1090,1090,1090,1090,0
20241119,172400,59123216335,1090,1090,1090,1090,0
20241119,172300,59123216335,1090,1090,1090,1090,0
20241119,172200,59123216335,1090,1090,1090,1090,0
20241119,172100,59123216335,1090,1090,1090,1090,0
20241119,172000,59123216335,1090,1090,1090,1090,0
20241119,171900,59123216335,1090,1090,1090,1090,0
20241119,171800,59123216335,1090,1090,1090,1090,0
20241119,171700,59123216335,1090,1090,1090,1090,0
20241119,171600,59123216335,1090,1090,1090,1090,0
20241119,171500,59123216335,1090,1090,1090,1090,0
20241119,171400,59123216335,1090,1090,1090,1090,0
20241119,171300,59123216335,1090,1090,1090,1090,0
20241119,171200,59123216335,1090,1090,1090,1090,0
20241119,171100,59123216335,1090,1090,1090,1090,0
20241119,171000,59123216335,1090,1090,1090,1090,0
20241119,170900,59123216335,1090,1090,1090,1090,0
20241119,170800,59123216335,1090,1090,1090,1090,0
20241119,170700,59123216335,1090,1090,1090,1090,0
20241119,170600,59123216335,1090,1090,1090,1090,0
20241119,170500,59123216335,1090,1090,1090,1090,0
20241119,170400,59123216335,1090,1090,1090,1090,315720
20241119,170300,59123216335,1090,1090,1090,1090,0
20241119,170200,59123216335,1090,1090,1090,1090,0
20241119,170100,59123216335,1090,1090,1090,1090,0
20241119,170000,59123216335,1090,1090,1090,1090,0
20241119,165900,59123216335,1090,1090,1090,1090,0
20241119,165800,59123216335,1090,1090,1090,1090,0
20241119,165700,59123216335,1090,1090,1090,1090,0
20241119,165600,59123216335,1090,1090,1090,1090,0
20241119,165500,59123216335,1090,1090,1090,1090,0
20241119,165400,59123216335,1090,1090,1090,1090,0
20241119,165300,59123216335,1090,1090,1090,1090,0
20241119,165200,59123216335,1090,1090,1090,1090,0
20241119,165100,59123216335,1090,1090,1090,1090,0
20241119,165000,59123216335,1090,1090,1090,1090,0
20241119,164900,59123216335,1090,1090,1090,1090,0
20241119,164800,59123216335,1090,1090,1090,1090,0
20241119,164700,59123216335,1090,1090,1090,1090,0
20241119,164600,59123216335,1090,1090,1090,1090,0
20241119,164500,59123216335,1090,1090,1090,1090,0
20241119,164400,59123216335,1090,1090,1090,1090,0
20241119,164300,59123216335,1090,1090,1090,1090,0
20241119,164200,59123216335,1090,1090,1090,1090,0
20241119,164100,59123216335,1090,1090,1090,1090,0
20241119,164000,59123216335,1090,1090,1090,1090,0
20241119,163900,59123216335,1090,1090,1090,1090,0
20241119,163800,59123216335,1090,1090,1090,1090,0
20241119,163700,59123216335,1090,1090,1090,1090,0
20241119,163600,59123216335,1090,1090,1090,1090,0
20241119,163500,59123216335,1090,1090,1090,1090,0
20241119,163400,59123216335,1090,1090,1090,1090,315720
20241119,163300,59123216335,1090,1090,1090,1090,0
20241119,163200,59123216335,1090,1090,1090,1090,0
20241119,163100,59123216335,1090,1090,1090,1090,0
20241119,163000,59123216335,1090,1090,1090,1090,0
20241119,162900,59123216335,1090,1090,1090,1090,0
20241119,162800,59123216335,1090,1090,1090,1090,0
20241119,162700,59123216335,1090,1090,1090,1090,0
20241119,162600,59123216335,1090,1090,1090,1090,0
20241119,162500,59123216335,1090,1090,1090,1090,0
20241119,162400,59123216335,1090,1090,1090,1090,0
20241119,162300,59123216335,1090,1090,1090,1090,0
20241119,162200,59123216335,1090,1090,1090,1090,0
20241119,162100,59123216335,1090,1090,1090,1090,0
20241119,162000,59123216335,1090,1090,1090,1090,0
20241119,161900,59123216335,1090,1090,1090,1090,0
20241119,161800,59123216335,1090,1090,1090,1090,0
20241119,161700,59123216335,1090,1090,1090,1090,0
20241119,161600,59123216335,1090,1090,1090,1090,0
20241119,161500,59123216335,1090,1090,1090,1090,0
20241119,161400,59123216335,1090,1090,1090,1090,0
20241119,161300,59123216335,1090,1090,1090,1090,0
20241119,161200,59123216335,1090,1090,1090,1090,0
20241119,161100,59123216335,1090,1090,1090,1090,0
20241119,161000,59123216335,1090,1090,1090,1090,0
20241119,160900,59123216335,1090,1090,1090,1090,0
20241119,160800,59123216335,1090,1090,1090,1090,0
20241119,160700,59123216335,1090,1090,1090,1090,0
20241119,160600,59123216335,1090,1090,1090,1090,0
20241119,160500,59123216335,1090,1090,1090,1090,0
20241119,160400,59123216335,1090,1090,1090,1090,315720
20241119,160300,59123216335,1090,1090,1090,1090,0
20241119,160200,59123216335,1090,1090,1090,1090,0
20241119,160100,59123216335,1090,1090,1090,1090,0
20241119,160000,59123216335,1090,1090,1090,1090,0
20241119,155900,59123216335,1090,1090,1090,1090,0
20241119,155800,59123216335,1090,1090,1090,1090,0
20241119,155700,59123216335,1090,1090,1090,1090,0
20241119,155600,59123216335,1090,1090,1090,1090,0
20241119,155500,59123216335,1090,1090,1090,1090,0
20241119,155400,59123216335,1090,1090,1090,1090,0
20241119,155300,59123216335,1090,1090,1090,1090,0
20241119,155200,59123216335,1090,1090,1090,1090,0
20241119,155100,59123216335,1090,1090,1090,1090,0
20241119,155000,59123216335,1090,1090,1090,1090,0
20241119,154900,59123216335,1090,1090,1090,1090,0
20241119,154800,59123216335,1090,1090,1090,1090,0
20241119,154700,59123216335,1090,1090,1090,1090,0
20241119,154600,59123216335,1090,1090,1090,1090,0
20241119,154500,59123216335,1090,1090,1090,1090,0
20241119,154400,59123216335,1090,1090,1090,1090,0
20241119,154300,59123216335,1090,1090,1090,1090,0
20241119,154200,59123216335,1090,1090,1090,1090,0
20241119,154100,59123216335,1090,1090,1090,1090,0
20241119,154000,59123216335,1090,1090,1090,1090,0
20241119,153900,59123216335,1090,1090,1090,1090,0
20241119,153800,59123216335,1090,1090,1090,1090,0
20241119,153700,59123216335,1090,1090,1090,1090,0
20241119,153600,59123216335,1090,1090,1090,1090,0
20241119,153500,59123216335,1090,1090,1090,1090,0
20241119,153400,59123216335,1090,1090,1090,1090,315720
20241119,153300,59123216335,1090,1090,1090,1090,0
20241119,153200,59123216335,1090,1090,1090,1090,0
20241119,153100,59123216335,1090,1090,1090,1090,0
20241119,153000,59123216335,1090,1090,1090,1090,315720
20241119,152900,58779081535,1088,1088,1088,1088,0
20241119,152800,58779081535,1088,1088,1088,1088,0
20241119,152700,58779081535,1088,1088,1088,1088,0
20241119,152600,58779081535,1088,1088,1088,1088,0
20241119,152500,58779081535,1088,1088,1088,1088,0
20241119,152400,58779081535,1088,1088,1088,1088,0
20241119,152300,58779081535,1088,1088,1088,1088,0
20241119,152200,58779081535,1088,1088,1088,1088,0
20241119,152100,58779081535,1088,1088,1088,1088,0
20241119,152000,58779081535,1088,1088,1088,1088,0
20241119,151900,58779081535,1088,1077,1090,1076,241293
20241119,151800,58517688632,1078,1076,1078,1071,173938
20241119,151700,58330815232,1076,1070,1078,1069,145039
20241119,151600,58174990529,1068,1088,1090,1060,512702
20241119,151500,57622475126,1089,1095,1096,1088,291000
20241119,151400,57304808700,1095,1099,1100,1087,291121
20241119,151300,56986392483,1099,1088,1100,1085,351637
20241119,151200,56603212852,1087,1080,1090,1079,318532
20241119,151100,56257753161,1080,1080,1087,1070,544089
20241119,151000,55670733522,1080,1066,1088,1064,456323
20241119,150900,55180092952,1065,1063,1069,1060,252183
20241119,150800,54911455062,1064,1060,1072,1055,435024
20241119,150700,54448005190,1060,1046,1060,1043,193000
20241119,150600,54245634150,1046,1031,1047,1031,360331
20241119,150500,53870980893,1031,1033,1033,1030,58795
20241119,150400,53810355543,1033,1036,1036,1030,90113
20241119,150300,53717375811,1036,1037,1037,1034,68990
20241119,150200,53645938392,1037,1035,1038,1034,87706
20241119,150100,53555154778,1037,1037,1040,1035,128454
20241119,150000,53421894730,1037,1031,1037,1030,116679
20241119,145900,53301356043,1031,1031,1032,1030,28762
20241119,145800,53271700765,1031,1030,1031,1029,44183
20241119,145700,53226183285,1029,1025,1030,1024,107987
20241119,145600,53115235244,1024,1024,1026,1021,98723
20241119,145500,53014206803,1025,1027,1028,1024,78429
20241119,145400,52933748994,1026,1028,1028,1024,75654
20241119,145300,52856147840,1026,1033,1034,1025,89969
20241119,145200,52763548989,1033,1034,1035,1031,59239
20241119,145100,52702389115,1035,1034,1037,1030,50242
20241119,145000,52650463316,1034,1032,1035,1031,35221
20241119,144900,52614124527,1032,1036,1036,1027,84711
20241119,144800,52526822553,1036,1038,1039,1034,76941
20241119,144700,52447078456,1036,1039,1042,1035,161422
20241119,144600,52279316322,1038,1035,1039,1035,77953
20241119,144500,52198438909,1035,1031,1036,1030,71672
20241119,144400,52124376384,1031,1035,1035,1027,126332
20241119,144300,51994077872,1035,1038,1039,1031,139493
20241119,144200,51849683287,1037,1019,1039,1018,246323
20241119,144100,51597041398,1018,1022,1023,1012,385526
20241119,144000,51204836406,1021,1025,1025,1020,109606
20241119,143900,51092806739,1025,1030,1030,1020,195245
20241119,143800,50892946148,1029,1041,1041,1026,134984
20241119,143700,50753353238,1041,1044,1044,1038,88453
20241119,143600,50661313851,1044,1042,1047,1040,103664
20241119,143500,50553016282,1042,1041,1042,1037,119303
20241119,143400,50429007589,1040,1035,1041,1033,67342
20241119,143300,50359324424,1034,1040,1042,1034,121777
20241119,143200,50232927623,1040,1046,1047,1034,254398
20241119,143100,49967831765,1047,1035,1047,1035,278673
20241119,143000,49677645236,1036,1029,1036,1028,97217
20241119,142900,49577301347,1029,1034,1035,1027,70912
20241119,142800,49504288447,1035,1036,1038,1027,159214
20241119,142700,49339695144,1037,1026,1038,1023,345284
20241119,142600,48984735610,1026,1027,1028,1022,219145
20241119,142500,48759920700,1027,1025,1027,1017,582522
20241119,142400,48164378150,1025,1036,1036,1023,303272
20241119,142300,47852395173,1037,1040,1040,1035,93097
20241119,142200,47755843147,1040,1034,1040,1031,162959
20241119,142100,47587186229,1035,1035,1038,1030,286329
20241119,142000,47291009297,1034,1039,1041,1034,235552
20241119,141900,47046400857,1039,1039,1039,1036,121577
20241119,141800,46920256080,1037,1045,1045,1032,583021
20241119,141700,46313763837,1045,1049,1052,1045,92909
20241119,141600,46216304293,1049,1052,1058,1048,282906
20241119,141500,45918307714,1050,1050,1052,1042,245458
20241119,141400,45661144617,1048,1052,1053,1044,450233
20241119,141300,45189122639,1053,1058,1058,1052,134459
20241119,141200,45047272903,1058,1060,1061,1057,127712
20241119,141100,44912128265,1059,1056,1060,1055,118230
20241119,141000,44787240533,1056,1051,1059,1051,228708
20241119,140900,44545918154,1052,1064,1064,1051,207925
20241119,140800,44325729324,1063,1066,1067,1063,72191
20241119,140700,44248854073,1065,1069,1070,1065,102510
20241119,140600,44139462707,1069,1071,1072,1069,118784
20241119,140500,44012279085,1072,1072,1072,1070,43827
20241119,140400,43965344246,1071,1074,1075,1071,41199
20241119,140300,43921139936,1074,1071,1075,1070,50762
20241119,140200,43866698254,1070,1070,1073,1069,84230
20241119,140100,43776520346,1069,1074,1075,1069,113445
20241119,140000,43654995246,1074,1071,1078,1071,179667
20241119,135900,43461885037,1071,1061,1072,1055,210598
20241119,135800,43238062325,1061,1072,1072,1060,315628
20241119,135700,42900780136,1071,1072,1074,1070,236976
20241119,135600,42646908218,1072,1080,1080,1072,142691
20241119,135500,42493410194,1080,1083,1083,1079,113371
20241119,135400,42370888612,1083,1088,1090,1083,100766
20241119,135300,42261441350,1087,1087,1088,1085,27715
20241119,135200,42231298727,1085,1085,1089,1085,36370
20241119,135100,42191763146,1084,1082,1084,1080,54366
20241119,135000,42132909912,1080,1085,1085,1079,206769
20241119,134900,41909315021,1084,1096,1097,1083,127716
20241119,134800,41770044745,1096,1095,1098,1095,19209
20241119,134700,41748990193,1095,1098,1099,1093,62267
20241119,134600,41680805439,1098,1101,1101,1098,47623
20241119,134500,41628417110,1100,1100,1102,1099,32226
20241119,134400,41592923512,1100,1101,1102,1100,29474
20241119,134300,41560491596,1102,1101,1103,1100,37592
20241119,134200,41519062572,1102,1100,1104,1100,39124
20241119,134100,41475981435,1100,1104,1104,1099,35528
20241119,134000,41436831041,1104,1099,1104,1099,30971
20241119,133900,41402726376,1099,1093,1099,1092,74024
20241119,133800,41321704430,1092,1100,1100,1090,91999
20241119,133700,41221096650,1099,1104,1107,1099,65353
20241119,133600,41149200092,1102,1108,1108,1102,43646
20241119,133500,41100975638,1108,1110,1110,1105,52278
20241119,133400,41042994413,1110,1102,1110,1101,50872
20241119,133300,40986772966,1102,1110,1110,1100,120077
20241119,133200,40854140709,1110,1111,1113,1109,46598
20241119,133100,40802407136,1113,1113,1113,1109,72229
20241119,133000,40722155406,1114,1111,1114,1110,88646
20241119,132900,40623515640,1112,1106,1112,1106,32521
20241119,132800,40587481059,1106,1109,1109,1106,87635
20241119,132700,40490435619,1109,1108,1111,1107,57908
20241119,132600,40426230028,1108,1110,1114,1107,100394
20241119,132500,40314676842,1110,1108,1111,1105,105344
20241119,132400,40197878371,1109,1105,1109,1102,50837
20241119,132300,40141634006,1105,1103,1108,1100,78852
20241119,132200,40054502571,1102,1108,1109,1100,186364
20241119,132100,39848570237,1107,1108,1110,1104,192132
20241119,132000,39635838859,1107,1096,1109,1096,198761
20241119,131900,39415981569,1100,1091,1101,1090,154621
20241119,131800,39246452214,1090,1094,1094,1090,64928
20241119,131700,39175556306,1094,1095,1096,1092,73261
20241119,131600,39095403057,1093,1088,1095,1087,49336
20241119,131500,39041561290,1087,1092,1093,1085,37635
20241119,131400,39000576342,1092,1081,1095,1080,113126
20241119,131300,38877303909,1080,1075,1081,1074,57629
20241119,131200,38815272143,1075,1079,1080,1074,102345
20241119,131100,38705134237,1078,1078,1079,1077,68894
20241119,131000,38630876702,1078,1083,1083,1078,27380
20241119,130900,38601282068,1083,1083,1086,1079,128373
20241119,130800,38462375770,1083,1082,1087,1080,40472
20241119,130700,38418589400,1085,1081,1088,1080,94710
20241119,130600,38315865165,1081,1079,1081,1078,72022
20241119,130500,38238148627,1079,1082,1083,1078,115415
20241119,130400,38113529760,1083,1084,1085,1082,56074
20241119,130300,38052766310,1084,1088,1091,1082,70224
20241119,130200,37976498751,1089,1095,1097,1089,150310
20241119,130100,37812245835,1095,1094,1098,1091,185409
20241119,130000,37609306697,1093,1088,1095,1086,89915
20241119,125900,37511283524,1088,1084,1089,1084,162720
20241119,125800,37334564225,1084,1080,1085,1080,116758
20241119,125700,37208154800,1080,1078,1080,1076,110960
20241119,125600,37088523427,1078,1078,1079,1072,109566
20241119,125500,36970677157,1078,1080,1080,1073,163728
20241119,125400,36794632510,1078,1083,1084,1077,100548
20241119,125300,36685905043,1083,1076,1084,1075,171945
20241119,125200,36500392095,1077,1081,1083,1071,263507
20241119,125100,36216873599,1082,1072,1082,1070,544006
20241119,125000,35631571809,1074,1078,1080,1072,366949
20241119,124900,35237102583,1078,1085,1087,1077,289746
20241119,124800,34923790455,1085,1087,1090,1081,177878
20241119,124700,34730732215,1087,1087,1089,1083,185679
20241119,124600,34528898171,1087,1089,1092,1081,293973
20241119,124500,34209052235,1089,1101,1101,1080,492502
20241119,124400,33673932043,1102,1106,1106,1100,354032
20241119,124300,33284158846,1106,1109,1110,1104,171612
20241119,124200,33094279977,1110,1115,1116,1109,127902
20241119,124100,32951997767,1115,1118,1119,1114,97735
20241119,124000,32842890496,1118,1122,1122,1117,78563
20241119,123900,32755007998,1123,1117,1125,1117,138703
20241119,123800,32599452315,1118,1114,1118,1113,67386
20241119,123700,32524336591,1114,1109,1114,1108,151179
20241119,123600,32356261091,1109,1105,1109,1105,272259
20241119,123500,32055287928,1105,1105,1105,1105,0
20241119,123400,32055287928,1105,1107,1108,1105,138512
20241119,123300,31902141507,1108,1110,1110,1107,52568
20241119,123200,31843862938,1110,1112,1113,1107,105093
20241119,123100,31727231832,1112,1111,1114,1110,24443
20241119,123000,31700062638,1111,1115,1115,1110,40892
20241119,122900,31654568110,1115,1115,1116,1113,69414
20241119,122800,31577186847,1115,1108,1116,1108,266377
20241119,122700,31281529892,1108,1113,1114,1107,112268
20241119,122600,31156964985,1113,1114,1115,1111,46152
20241119,122500,31105562362,1114,1109,1115,1109,128525
20241119,122400,30962743263,1110,1113,1113,1109,161165
20241119,122300,30783783879,1113,1116,1117,1111,150486
20241119,122200,30616141762,1115,1117,1117,1115,58079
20241119,122100,30551320749,1115,1118,1119,1115,29486
20241119,122000,30518393399,1118,1119,1119,1116,39869
20241119,121900,30473858092,1119,1122,1122,1118,40084
20241119,121800,30428981133,1121,1122,1123,1121,14432
20241119,121700,30412791665,1120,1124,1124,1120,24419
20241119,121600,30385386175,1123,1122,1125,1122,56101
20241119,121500,30322327326,1122,1119,1122,1117,54100
20241119,121400,30261794263,1119,1116,1119,1115,43095
20241119,121300,30213687731,1116,1120,1120,1115,34399
20241119,121200,30175268546,1121,1121,1123,1119,65270
20241119,121100,30102104903,1121,1114,1121,1113,111093
20241119,121000,29978116558,1115,1112,1115,1112,59531
20241119,120900,29911810785,1113,1114,1115,1110,327879
20241119,120800,29547213956,1115,1117,1120,1114,93919
20241119,120700,29442333173,1120,1121,1121,1117,81144
20241119,120600,29351563098,1121,1117,1121,1117,60102
20241119,120500,29284338409,1118,1127,1128,1117,321808
20241119,120400,28923577666,1127,1128,1128,1127,21995
20241119,120300,28898780375,1128,1127,1128,1126,31370
20241119,120200,28863424441,1127,1127,1128,1126,37805
20241119,120100,28820828800,1126,1125,1127,1123,41744
20241119,120000,28773834708,1124,1122,1125,1122,51982
20241119,115900,28715470133,1122,1121,1125,1121,115759
20241119,115800,28585662561,1121,1127,1128,1121,155953
20241119,115700,28410552000,1127,1130,1130,1125,39770
20241119,115600,28365702934,1130,1132,1132,1124,121935
20241119,115500,28228220577,1132,1134,1134,1131,43829
20241119,115400,28178600760,1134,1135,1135,1133,60104
20241119,115300,28110440004,1135,1134,1135,1133,13180
20241119,115200,28095489575,1133,1133,1136,1132,50876
20241119,115100,28037770938,1133,1136,1136,1133,39518
20241119,115000,27992903604,1136,1138,1138,1135,41951
20241119,114900,27945206950,1137,1135,1137,1134,45463
20241119,114800,27893544083,1135,1133,1136,1132,26762
20241119,114700,27863177363,1133,1130,1134,1129,37467
20241119,114600,27820783693,1130,1126,1130,1124,85076
20241119,114500,27725039768,1126,1126,1127,1125,77411
20241119,114400,27637910271,1125,1127,1129,1125,82531
20241119,114300,27544953496,1127,1130,1130,1125,140717
20241119,114200,27386381010,1130,1133,1133,1130,101611
20241119,114100,27271435078,1135,1134,1136,1132,34935
20241119,114000,27231846951,1134,1137,1137,1133,72943
20241119,113900,27149059417,1137,1133,1137,1133,65848
20241119,113800,27074278751,1132,1130,1134,1130,42407
20241119,113700,27026277732,1132,1131,1132,1129,80417
20241119,113600,26935366535,1131,1129,1131,1127,141554
20241119,113500,26775523997,1127,1143,1143,1127,414381
20241119,113400,26305227324,1143,1145,1147,1141,114326
20241119,113300,26174534887,1146,1147,1147,1145,44199
20241119,113200,26123905395,1147,1149,1149,1146,15101
20241119,113100,26106579734,1149,1149,1150,1148,25092
20241119,113000,26077764302,1150,1151,1151,1148,12155
20241119,112900,26063793950,1151,1148,1151,1145,26326
20241119,112800,26033572621,1148,1150,1150,1145,57855
20241119,112700,25967208351,1150,1145,1150,1145,67103
20241119,112600,25890240973,1145,1151,1151,1145,113760
20241119,112500,25759604730,1152,1154,1154,1151,16353
20241119,112400,25740752135,1154,1156,1156,1151,73240
20241119,112300,25656223592,1155,1158,1158,1155,45553
20241119,112200,25603546379,1159,1159,1159,1158,15668
20241119,112100,25585401074,1159,1158,1160,1157,17214
20241119,112000,25565463965,1157,1158,1160,1157,31447
20241119,111900,25529048703,1158,1159,1160,1156,26377
20241119,111800,25498510457,1159,1161,1162,1158,71067
20241119,111700,25416079830,1160,1161,1163,1160,27945
20241119,111600,25383635782,1163,1164,1166,1161,60721
20241119,111500,25313000073,1164,1166,1166,1164,15850
20241119,111400,25294539696,1166,1165,1167,1165,19010
20241119,111300,25272386736,1164,1168,1168,1163,28124
20241119,111200,25239639397,1168,1168,1170,1168,19769
20241119,111100,25216528696,1169,1163,1171,1162,53113
20241119,111000,25154655294,1163,1165,1166,1162,55245
20241119,110900,25090335677,1165,1167,1168,1160,46570
20241119,110800,25036169481,1168,1170,1173,1166,45150
20241119,110700,24983376549,1169,1170,1175,1169,106378
20241119,110600,24858735264,1170,1169,1170,1166,37079
20241119,110500,24815399278,1168,1169,1180,1168,132521
20241119,110400,24659778559,1169,1164,1171,1163,152314
20241119,110300,24481979186,1164,1163,1165,1162,37653
20241119,110200,24438158316,1163,1163,1163,1162,32692
20241119,110100,24400140589,1163,1159,1164,1158,87261
20241119,110000,24298855807,1157,1157,1160,1156,39987
20241119,105900,24252549333,1155,1157,1157,1155,25859
20241119,105800,24222645913,1156,1158,1158,1155,52282
20241119,105700,24162188685,1158,1158,1158,1157,21226
20241119,105600,24137616711,1158,1159,1159,1157,17272
20241119,105500,24117608757,1159,1159,1159,1157,35981
20241119,105400,24075930532,1159,1160,1160,1158,28823
20241119,105300,24042528468,1159,1160,1160,1158,17768
20241119,105200,24021929798,1160,1159,1160,1158,24717
20241119,105100,23993290823,1158,1159,1160,1158,32136
20241119,105000,23956058882,1159,1159,1160,1158,21721
20241119,104900,23930887996,1159,1161,1161,1158,42847
20241119,104800,23881203316,1161,1162,1162,1160,34830
20241119,104700,23840777136,1162,1162,1164,1159,40493
20241119,104600,23793719662,1161,1162,1162,1158,90237
20241119,104500,23689099265,1162,1163,1165,1159,107535
20241119,104400,23564155048,1164,1161,1168,1160,238459
20241119,104300,23286491312,1163,1160,1163,1157,141170
20241119,104200,23122683383,1158,1152,1160,1152,36784
20241119,104100,23080154594,1153,1149,1153,1148,79809
20241119,104000,22988365541,1149,1153,1154,1149,47869
20241119,103900,22933263835,1154,1157,1158,1153,65651
20241119,103800,22857421991,1157,1152,1157,1151,37305
20241119,103700,22814364927,1152,1148,1152,1148,50640
20241119,103600,22756103228,1148,1149,1150,1147,32963
20241119,103500,22718253598,1149,1150,1152,1147,34542
20241119,103400,22678539629,1150,1148,1151,1144,83926
20241119,103300,22582202609,1148,1149,1150,1147,26346
20241119,103200,22551951616,1149,1150,1151,1149,38833
20241119,103100,22507293967,1150,1151,1151,1150,32348
20241119,103000,22470077526,1151,1153,1153,1151,31775
20241119,102900,22433489459,1152,1153,1154,1151,69093
20241119,102800,22353892326,1154,1154,1155,1153,28068
20241119,102700,22321504547,1153,1154,1154,1152,35448
20241119,102600,22280633105,1155,1146,1156,1146,58265
20241119,102500,22213516324,1147,1144,1148,1143,59669
20241119,102400,22145218656,1144,1145,1145,1143,50305
20241119,102300,22087664992,1144,1144,1145,1143,45405
20241119,102200,22035751222,1144,1143,1144,1142,38107
20241119,102100,21992210129,1143,1147,1147,1143,84839
20241119,102000,21895052332,1147,1147,1149,1146,78479
20241119,101900,21804988064,1147,1149,1152,1147,88436
20241119,101800,21703290133,1149,1143,1149,1142,196541
20241119,101700,21478387284,1143,1144,1147,1143,88074
20241119,101600,21377619440,1144,1146,1147,1144,103981
20241119,101500,21258539175,1146,1149,1149,1145,89341
20241119,101400,21156080640,1149,1149,1150,1147,78189
20241119,101300,21066244768,1149,1144,1149,1143,140559
20241119,101200,20905101961,1145,1153,1154,1144,312939
20241119,101100,20545294307,1153,1160,1160,1150,248063
20241119,101000,20258788523,1160,1159,1160,1159,44554
20241119,100900,20207115052,1160,1158,1160,1158,88909
20241119,100800,20104046111,1158,1158,1160,1157,114406
20241119,100700,19971539813,1158,1158,1161,1158,85259
20241119,100600,19872655594,1160,1160,1161,1156,73131
20241119,100500,19787979378,1160,1164,1164,1160,78488
20241119,100400,19696831641,1163,1164,1164,1162,33744
20241119,100300,19657577625,1164,1165,1165,1163,39648
20241119,100200,19611417421,1164,1163,1164,1162,21106
20241119,100100,19586871042,1162,1158,1163,1155,91044
20241119,100000,19481315755,1158,1163,1165,1158,58727
20241119,095900,19413180258,1162,1169,1170,1160,142979
20241119,095800,19246647865,1170,1173,1174,1169,67826
20241119,095700,19167250979,1172,1176,1177,1171,64562
20241119,095600,19091455905,1176,1175,1177,1174,59014
20241119,095500,19022079346,1175,1170,1176,1170,30258
20241119,095400,18986585176,1170,1173,1173,1167,40514
20241119,095300,18939223546,1170,1167,1174,1165,66324
20241119,095200,18861843482,1167,1173,1174,1166,108625
20241119,095100,18734716285,1173,1178,1182,1173,99061
20241119,095000,18618022679,1178,1171,1178,1169,55455
20241119,094900,18552900866,1172,1170,1172,1158,109572
20241119,094800,18425294439,1170,1187,1188,1168,286840
20241119,094700,18087337239,1186,1182,1189,1182,98584
20241119,094600,17970521968,1182,1186,1190,1178,285927
20241119,094500,17631481985,1186,1174,1187,1169,287606
20241119,094400,17292639520,1174,1176,1177,1174,150836
20241119,094300,17115355423,1176,1170,1177,1170,209238
20241119,094200,16869642706,1170,1156,1170,1155,196174
20241119,094100,16641087754,1157,1150,1157,1148,141611
20241119,094000,16478006077,1150,1147,1155,1143,236581
20241119,093900,16205892442,1148,1147,1148,1142,174048
20241119,093800,16006671205,1147,1148,1150,1143,207555
20241119,093700,15768726187,1147,1146,1149,1143,240359
20241119,093600,15493148907,1146,1140,1146,1140,206997
20241119,093500,15256420791,1142,1134,1142,1129,418760
20241119,093400,14780546761,1134,1126,1136,1123,485646
20241119,093300,14232121963,1121,1138,1139,1121,503925
20241119,093200,13662040075,1138,1137,1140,1131,410485
20241119,093100,13195903115,1140,1151,1152,1130,487116
20241119,093000,12640392674,1150,1160,1160,1150,483439
20241119,092900,12082324508,1160,1167,1170,1157,204664
20241119,092800,11844074091,1168,1179,1180,1165,211702
20241119,092700,11595567197,1178,1163,1180,1162,345979
20241119,092600,11190432065,1163,1166,1166,1158,693081
20241119,092500,10385432109,1166,1168,1170,1165,288580
20241119,092400,10048686337,1169,1178,1178,1168,292440
20241119,092300,9705926061,1177,1186,1187,1177,216952
20241119,092200,9449377663,1187,1187,1188,1183,83616
20241119,092100,9350238482,1187,1185,1190,1183,82006
20241119,092000,9252961042,1184,1192,1197,1183,266750
20241119,091900,8935520196,1192,1190,1197,1188,202567
20241119,091800,8694127364,1190,1185,1195,1184,281655
20241119,091700,8359099890,1185,1176,1185,1172,222796
20241119,091600,8096402335,1176,1181,1181,1169,684185
20241119,091500,7293819072,1180,1189,1190,1180,337850
20241119,091400,6893857934,1190,1190,1192,1188,267828
20241119,091300,6575271187,1191,1191,1193,1189,142786
20241119,091200,6405287598,1190,1192,1194,1189,233163
20241119,091100,6127780438,1192,1193,1197,1189,171689
20241119,091000,5923085203,1195,1194,1199,1190,277516
20241119,090900,5591703113,1194,1199,1199,1190,278379
20241119,090800,5258971433,1199,1202,1203,1198,151977
20241119,090700,5076589654,1200,1208,1208,1194,263773
20241119,090600,4759626121,1209,1228,1231,1208,279303
20241119,090500,4418963751,1232,1233,1243,1228,360658
20241119,090400,3973441980,1233,1200,1244,1193,575048
20241119,090300,3271842688,1193,1196,1200,1183,546578
20241119,090200,2620627467,1198,1172,1200,1168,585689
20241119,090100,1926869164,1170,1212,1213,1168,889250
20241119,090000,868572722,1212,1227,1228,1210,698254