stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241121,183400,113388760546,1274,1274,1274,1274,143509
20241121,183300,113388760546,1274,1274,1274,1274,0
20241121,183200,113388760546,1274,1274,1274,1274,0
20241121,183100,113388760546,1274,1274,1274,1274,0
20241121,183000,113388760546,1274,1274,1274,1274,0
20241121,182900,113388760546,1274,1274,1274,1274,0
20241121,182800,113388760546,1274,1274,1274,1274,0
20241121,182700,113388760546,1274,1274,1274,1274,0
20241121,182600,113388760546,1274,1274,1274,1274,0
20241121,182500,113388760546,1274,1274,1274,1274,0
20241121,182400,113388760546,1274,1274,1274,1274,0
20241121,182300,113388760546,1274,1274,1274,1274,0
20241121,182200,113388760546,1274,1274,1274,1274,0
20241121,182100,113388760546,1274,1274,1274,1274,0
20241121,182000,113388760546,1274,1274,1274,1274,0
20241121,181900,113388760546,1274,1274,1274,1274,0
20241121,181800,113388760546,1274,1274,1274,1274,0
20241121,181700,113388760546,1274,1274,1274,1274,0
20241121,181600,113388760546,1274,1274,1274,1274,0
20241121,181500,113388760546,1274,1274,1274,1274,0
20241121,181400,113388760546,1274,1274,1274,1274,0
20241121,181300,113388760546,1274,1274,1274,1274,0
20241121,181200,113388760546,1274,1274,1274,1274,0
20241121,181100,113388760546,1274,1274,1274,1274,0
20241121,181000,113388760546,1274,1274,1274,1274,0
20241121,180900,113388760546,1274,1274,1274,1274,0
20241121,180800,113388760546,1274,1274,1274,1274,0
20241121,180700,113388760546,1274,1274,1274,1274,0
20241121,180600,113388760546,1274,1274,1274,1274,0
20241121,180500,113388760546,1274,1274,1274,1274,0
20241121,180400,113388760546,1274,1274,1274,1274,143509
20241121,180300,113388760546,1274,1274,1274,1274,0
20241121,180200,113388760546,1274,1274,1274,1274,0
20241121,180100,113388760546,1274,1274,1274,1274,0
20241121,180000,113388760546,1274,1274,1274,1274,0
20241121,175900,113388760546,1274,1274,1274,1274,0
20241121,175800,113388760546,1274,1274,1274,1274,0
20241121,175700,113388760546,1274,1274,1274,1274,0
20241121,175600,113388760546,1274,1274,1274,1274,0
20241121,175500,113388760546,1274,1274,1274,1274,0
20241121,175400,113388760546,1274,1274,1274,1274,0
20241121,175300,113388760546,1274,1274,1274,1274,0
20241121,175200,113388760546,1274,1274,1274,1274,0
20241121,175100,113388760546,1274,1274,1274,1274,0
20241121,175000,113388760546,1274,1274,1274,1274,0
20241121,174900,113388760546,1274,1274,1274,1274,0
20241121,174800,113388760546,1274,1274,1274,1274,0
20241121,174700,113388760546,1274,1274,1274,1274,0
20241121,174600,113388760546,1274,1274,1274,1274,0
20241121,174500,113388760546,1274,1274,1274,1274,0
20241121,174400,113388760546,1274,1274,1274,1274,0
20241121,174300,113388760546,1274,1274,1274,1274,0
20241121,174200,113388760546,1274,1274,1274,1274,0
20241121,174100,113388760546,1274,1274,1274,1274,0
20241121,174000,113388760546,1274,1274,1274,1274,0
20241121,173900,113388760546,1274,1274,1274,1274,0
20241121,173800,113388760546,1274,1274,1274,1274,0
20241121,173700,113388760546,1274,1274,1274,1274,0
20241121,173600,113388760546,1274,1274,1274,1274,0
20241121,173500,113388760546,1274,1274,1274,1274,0
20241121,173400,113388760546,1274,1274,1274,1274,143509
20241121,173300,113388760546,1274,1274,1274,1274,0
20241121,173200,113388760546,1274,1274,1274,1274,0
20241121,173100,113388760546,1274,1274,1274,1274,0
20241121,173000,113388760546,1274,1274,1274,1274,0
20241121,172900,113388760546,1274,1274,1274,1274,0
20241121,172800,113388760546,1274,1274,1274,1274,0
20241121,172700,113388760546,1274,1274,1274,1274,0
20241121,172600,113388760546,1274,1274,1274,1274,0
20241121,172500,113388760546,1274,1274,1274,1274,0
20241121,172400,113388760546,1274,1274,1274,1274,0
20241121,172300,113388760546,1274,1274,1274,1274,0
20241121,172200,113388760546,1274,1274,1274,1274,0
20241121,172100,113388760546,1274,1274,1274,1274,0
20241121,172000,113388760546,1274,1274,1274,1274,0
20241121,171900,113388760546,1274,1274,1274,1274,0
20241121,171800,113388760546,1274,1274,1274,1274,0
20241121,171700,113388760546,1274,1274,1274,1274,0
20241121,171600,113388760546,1274,1274,1274,1274,0
20241121,171500,113388760546,1274,1274,1274,1274,0
20241121,171400,113388760546,1274,1274,1274,1274,0
20241121,171300,113388760546,1274,1274,1274,1274,0
20241121,171200,113388760546,1274,1274,1274,1274,0
20241121,171100,113388760546,1274,1274,1274,1274,0
20241121,171000,113388760546,1274,1274,1274,1274,0
20241121,170900,113388760546,1274,1274,1274,1274,0
20241121,170800,113388760546,1274,1274,1274,1274,0
20241121,170700,113388760546,1274,1274,1274,1274,0
20241121,170600,113388760546,1274,1274,1274,1274,0
20241121,170500,113388760546,1274,1274,1274,1274,0
20241121,170400,113388760546,1274,1274,1274,1274,143509
20241121,170300,113388760546,1274,1274,1274,1274,0
20241121,170200,113388760546,1274,1274,1274,1274,0
20241121,170100,113388760546,1274,1274,1274,1274,0
20241121,170000,113388760546,1274,1274,1274,1274,0
20241121,165900,113388760546,1274,1274,1274,1274,0
20241121,165800,113388760546,1274,1274,1274,1274,0
20241121,165700,113388760546,1274,1274,1274,1274,0
20241121,165600,113388760546,1274,1274,1274,1274,0
20241121,165500,113388760546,1274,1274,1274,1274,0
20241121,165400,113388760546,1274,1274,1274,1274,0
20241121,165300,113388760546,1274,1274,1274,1274,0
20241121,165200,113388760546,1274,1274,1274,1274,0
20241121,165100,113388760546,1274,1274,1274,1274,0
20241121,165000,113388760546,1274,1274,1274,1274,0
20241121,164900,113388760546,1274,1274,1274,1274,0
20241121,164800,113388760546,1274,1274,1274,1274,0
20241121,164700,113388760546,1274,1274,1274,1274,0
20241121,164600,113388760546,1274,1274,1274,1274,0
20241121,164500,113388760546,1274,1274,1274,1274,0
20241121,164400,113388760546,1274,1274,1274,1274,0
20241121,164300,113388760546,1274,1274,1274,1274,0
20241121,164200,113388760546,1274,1274,1274,1274,0
20241121,164100,113388760546,1274,1274,1274,1274,0
20241121,164000,113388760546,1274,1274,1274,1274,0
20241121,163900,113388760546,1274,1274,1274,1274,0
20241121,163800,113388760546,1274,1274,1274,1274,0
20241121,163700,113388760546,1274,1274,1274,1274,0
20241121,163600,113388760546,1274,1274,1274,1274,0
20241121,163500,113388760546,1274,1274,1274,1274,0
20241121,163400,113388760546,1274,1274,1274,1274,143509
20241121,163300,113388760546,1274,1274,1274,1274,0
20241121,163200,113388760546,1274,1274,1274,1274,0
20241121,163100,113388760546,1274,1274,1274,1274,0
20241121,163000,113388760546,1274,1274,1274,1274,0
20241121,162900,113388760546,1274,1274,1274,1274,0
20241121,162800,113388760546,1274,1274,1274,1274,0
20241121,162700,113388760546,1274,1274,1274,1274,0
20241121,162600,113388760546,1274,1274,1274,1274,0
20241121,162500,113388760546,1274,1274,1274,1274,0
20241121,162400,113388760546,1274,1274,1274,1274,0
20241121,162300,113388760546,1274,1274,1274,1274,0
20241121,162200,113388760546,1274,1274,1274,1274,0
20241121,162100,113388760546,1274,1274,1274,1274,0
20241121,162000,113388760546,1274,1274,1274,1274,0
20241121,161900,113388760546,1274,1274,1274,1274,0
20241121,161800,113388760546,1274,1274,1274,1274,0
20241121,161700,113388760546,1274,1274,1274,1274,0
20241121,161600,113388760546,1274,1274,1274,1274,0
20241121,161500,113388760546,1274,1274,1274,1274,0
20241121,161400,113388760546,1274,1274,1274,1274,0
20241121,161300,113388760546,1274,1274,1274,1274,0
20241121,161200,113388760546,1274,1274,1274,1274,0
20241121,161100,113388760546,1274,1274,1274,1274,0
20241121,161000,113388760546,1274,1274,1274,1274,0
20241121,160900,113388760546,1274,1274,1274,1274,0
20241121,160800,113388760546,1274,1274,1274,1274,0
20241121,160700,113388760546,1274,1274,1274,1274,0
20241121,160600,113388760546,1274,1274,1274,1274,0
20241121,160500,113388760546,1274,1274,1274,1274,0
20241121,160400,113388760546,1274,1274,1274,1274,143509
20241121,160300,113388760546,1274,1274,1274,1274,0
20241121,160200,113388760546,1274,1274,1274,1274,0
20241121,160100,113388760546,1274,1274,1274,1274,0
20241121,160000,113388760546,1274,1274,1274,1274,0
20241121,155900,113388760546,1274,1274,1274,1274,0
20241121,155800,113388760546,1274,1274,1274,1274,0
20241121,155700,113388760546,1274,1274,1274,1274,0
20241121,155600,113388760546,1274,1274,1274,1274,0
20241121,155500,113388760546,1274,1274,1274,1274,0
20241121,155400,113388760546,1274,1274,1274,1274,0
20241121,155300,113388760546,1274,1274,1274,1274,0
20241121,155200,113388760546,1274,1274,1274,1274,0
20241121,155100,113388760546,1274,1274,1274,1274,0
20241121,155000,113388760546,1274,1274,1274,1274,0
20241121,154900,113388760546,1274,1274,1274,1274,0
20241121,154800,113388760546,1274,1274,1274,1274,0
20241121,154700,113388760546,1274,1274,1274,1274,0
20241121,154600,113388760546,1274,1274,1274,1274,0
20241121,154500,113388760546,1274,1274,1274,1274,0
20241121,154400,113388760546,1274,1274,1274,1274,0
20241121,154300,113388760546,1274,1274,1274,1274,0
20241121,154200,113388760546,1274,1274,1274,1274,0
20241121,154100,113388760546,1274,1274,1274,1274,0
20241121,154000,113388760546,1274,1274,1274,1274,0
20241121,153900,113388760546,1274,1274,1274,1274,0
20241121,153800,113388760546,1274,1274,1274,1274,0
20241121,153700,113388760546,1274,1274,1274,1274,0
20241121,153600,113388760546,1274,1274,1274,1274,0
20241121,153500,113388760546,1274,1274,1274,1274,0
20241121,153400,113388760546,1274,1274,1274,1274,143509
20241121,153300,113388760546,1274,1274,1274,1274,0
20241121,153200,113388760546,1274,1274,1274,1274,0
20241121,153100,113388760546,1274,1274,1274,1274,0
20241121,153000,113388760546,1274,1274,1274,1274,143509
20241121,152900,113205930080,1274,1274,1274,1274,0
20241121,152800,113205930080,1274,1274,1274,1274,0
20241121,152700,113205930080,1274,1274,1274,1274,0
20241121,152600,113205930080,1274,1274,1274,1274,0
20241121,152500,113205930080,1274,1274,1274,1274,0
20241121,152400,113205930080,1274,1274,1274,1274,0
20241121,152300,113205930080,1274,1274,1274,1274,0
20241121,152200,113205930080,1274,1274,1274,1274,0
20241121,152100,113205930080,1274,1274,1274,1274,0
20241121,152000,113205930080,1274,1274,1274,1274,0
20241121,151900,113205930080,1274,1274,1274,1274,158597
20241121,151800,113003877502,1274,1274,1274,1274,102972
20241121,151700,112872691174,1274,1274,1274,1274,115097
20241121,151600,112726057596,1274,1274,1274,1274,55317
20241121,151500,112655583738,1274,1274,1274,1274,91595
20241121,151400,112538891708,1274,1274,1274,1274,127098
20241121,151300,112376968856,1274,1273,1274,1272,1881182
20241121,151200,109980616013,1273,1269,1273,1267,286066
20241121,151100,109617097775,1269,1260,1269,1255,241357
20241121,151000,109312347539,1259,1270,1271,1257,515849
20241121,150900,108659572878,1271,1273,1273,1266,554259
20241121,150800,107954944122,1273,1255,1273,1252,1731462
20241121,150700,105762645275,1255,1249,1255,1248,407250
20241121,150600,105253122066,1250,1245,1250,1245,207203
20241121,150500,104994483546,1242,1247,1248,1239,159013
20241121,150400,104796926836,1247,1248,1250,1245,124130
20241121,150300,104642082773,1247,1250,1252,1246,156501
20241121,150200,104446437920,1249,1248,1252,1245,162498
20241121,150100,104243377549,1249,1249,1252,1245,301034
20241121,150000,103867245442,1249,1240,1250,1240,134156
20241121,145900,103700117528,1242,1240,1242,1236,178204
20241121,145800,103479432553,1240,1244,1250,1238,220083
20241121,145700,103205542977,1244,1253,1254,1243,260716
20241121,145600,102879634318,1254,1244,1254,1243,351811
20241121,145500,102439865288,1244,1234,1244,1232,245204
20241121,145400,102136815921,1234,1237,1238,1231,221601
20241121,145300,101863296815,1237,1244,1249,1236,358294
20241121,145200,101417791942,1244,1239,1246,1239,197064
20241121,145100,101172848518,1239,1236,1242,1233,98637
20241121,145000,101050719899,1236,1236,1237,1231,152091
20241121,144900,100863128547,1235,1235,1238,1233,103936
20241121,144800,100734740319,1237,1229,1240,1228,247329
20241121,144700,100430130200,1229,1242,1243,1229,357472
20241121,144600,99988719040,1244,1244,1249,1241,217335
20241121,144500,99718135872,1245,1236,1245,1236,175826
20241121,144400,99500014123,1236,1245,1245,1233,233565
20241121,144300,99210624731,1244,1249,1252,1244,484517
20241121,144200,98606536191,1247,1248,1251,1246,121953
20241121,144100,98454350912,1250,1250,1252,1247,170785
20241121,144000,98240886690,1250,1250,1251,1245,273971
20241121,143900,97899037302,1250,1251,1255,1250,296014
20241121,143800,97528414209,1252,1258,1260,1250,409255
20241121,143700,97014787133,1259,1255,1259,1254,181936
20241121,143600,96786046536,1255,1256,1258,1253,250059
20241121,143500,96472388573,1256,1259,1259,1250,332380
20241121,143400,96054772367,1258,1251,1260,1250,499383
20241121,143300,95427192450,1250,1253,1253,1246,251724
20241121,143200,95112732789,1252,1254,1255,1250,317675
20241121,143100,94714837848,1255,1240,1256,1240,612905
20241121,143000,93950057460,1240,1237,1240,1235,385988
20241121,142900,93472263288,1236,1236,1238,1235,145937
20241121,142800,93291789424,1236,1232,1238,1232,121372
20241121,142700,93141811721,1233,1230,1233,1230,84100
20241121,142600,93038319131,1231,1232,1232,1229,83497
20241121,142500,92935607501,1232,1235,1236,1231,90105
20241121,142400,92824458424,1236,1237,1238,1235,165836
20241121,142300,92619386226,1237,1234,1239,1231,307461
20241121,142200,92239131320,1235,1230,1235,1228,234126
20241121,142100,91950835375,1229,1228,1233,1228,108760
20241121,142000,91817019918,1229,1230,1231,1226,112208
20241121,141900,91679117592,1230,1229,1232,1228,83718
20241121,141800,91576056714,1229,1224,1230,1222,109778
20241121,141700,91441408471,1222,1217,1228,1216,223060
20241121,141600,91168844455,1217,1225,1225,1216,225973
20241121,141500,90893300684,1225,1232,1232,1222,171478
20241121,141400,90683048566,1230,1225,1235,1225,261366
20241121,141300,90361161990,1226,1218,1226,1218,230818
20241121,141200,90079281809,1219,1222,1222,1218,174345
20241121,141100,89866647198,1220,1223,1225,1220,179451
20241121,141000,89647375700,1223,1226,1226,1218,347929
20241121,140900,89222089192,1226,1231,1232,1225,391182
20241121,140800,88741576098,1232,1234,1234,1231,89866
20241121,140700,88630832672,1235,1231,1235,1230,136736
20241121,140600,88462162688,1232,1230,1233,1229,157371
20241121,140500,88268631427,1230,1230,1234,1228,124956
20241121,140400,88114882821,1229,1231,1231,1228,167863
20241121,140300,87908518863,1231,1234,1236,1230,113836
20241121,140200,87768122095,1235,1227,1236,1226,130950
20241121,140100,87606694899,1226,1233,1236,1226,210033
20241121,140000,87348406245,1233,1237,1238,1233,235854
20241121,135900,87056810411,1237,1235,1238,1235,232867
20241121,135800,86768947754,1236,1240,1240,1234,328265
20241121,135700,86362972062,1239,1227,1240,1226,414563
20241121,135600,85851786710,1227,1215,1227,1210,371123
20241121,135500,85400542032,1214,1223,1225,1212,321752
20241121,135400,85007979111,1225,1233,1233,1218,557957
20241121,135300,84325039615,1233,1236,1236,1231,250915
20241121,135200,84015517302,1236,1237,1238,1232,300568
20241121,135100,83644332310,1236,1226,1238,1225,493965
20241121,135000,83036313924,1226,1247,1249,1209,999426
20241121,134900,81810335512,1246,1258,1261,1246,968077
20241121,134800,80596145749,1258,1255,1259,1252,791099
20241121,134700,79602337448,1255,1243,1259,1240,1540631
20241121,134600,77675886928,1244,1240,1244,1239,432674
20241121,134500,77138571494,1240,1242,1242,1237,454152
20241121,134400,76575660175,1241,1241,1245,1235,701740
20241121,134300,75705615130,1242,1237,1243,1231,844789
20241121,134200,74660722027,1237,1228,1242,1227,1001447
20241121,134100,73425988646,1227,1209,1227,1209,800318
20241121,134000,72449876301,1210,1207,1212,1203,325841
20241121,133900,72056281813,1207,1217,1217,1206,601133
20241121,133800,71328027679,1217,1219,1221,1205,732027
20241121,133700,70439683963,1220,1210,1220,1205,766577
20241121,133600,69508556781,1211,1199,1214,1198,1752332
20241121,133500,67399195315,1199,1197,1200,1195,808165
20241121,133400,66430246241,1197,1193,1198,1190,419662
20241121,133300,65928942705,1193,1183,1193,1182,357962
20241121,133200,65503680247,1181,1185,1187,1181,244182
20241121,133100,65214428341,1184,1178,1185,1170,437433
20241121,133000,64699787769,1177,1181,1183,1177,282878
20241121,132900,64366098335,1180,1185,1185,1180,331658
20241121,132800,63974187924,1184,1187,1189,1182,481273
20241121,132700,63404728626,1186,1193,1194,1184,405633
20241121,132600,62922111554,1193,1193,1196,1188,395355
20241121,132500,62450877544,1193,1194,1199,1191,809521
20241121,132400,61482668467,1194,1182,1195,1182,597556
20241121,132300,60771446067,1183,1174,1183,1171,419298
20241121,132200,60277819901,1175,1183,1183,1173,444933
20241121,132100,59753413954,1183,1193,1195,1182,676074
20241121,132000,58949400008,1193,1177,1195,1176,961854
20241121,131900,57807862905,1177,1175,1178,1171,310110
20241121,131800,57443564671,1174,1173,1175,1170,292836
20241121,131700,57100403168,1172,1179,1180,1171,613287
20241121,131600,56379676390,1177,1158,1180,1156,636117
20241121,131500,55637442039,1159,1158,1161,1138,775650
20241121,131400,54744812242,1158,1158,1164,1156,631728
20241121,131300,54011891564,1158,1159,1166,1152,732978
20241121,131200,53162820859,1159,1175,1177,1150,1026066
20241121,131100,51968095059,1175,1186,1187,1174,573489
20241121,131000,51290721975,1187,1180,1188,1180,660161
20241121,130900,50508660183,1182,1187,1191,1179,1521863
20241121,130800,48703706323,1185,1193,1196,1181,1691366
20241121,130700,46688611661,1174,1174,1174,1174,0
20241121,130600,46688611661,1174,1163,1174,1160,709716
20241121,130500,45860595776,1163,1116,1169,1113,2134495
20241121,130400,43425774671,1117,1114,1118,1095,462914
20241121,130300,42911511887,1113,1121,1124,1108,765575
20241121,130200,42053819328,1120,1109,1123,1105,1064801
20241121,130100,40865314935,1108,1091,1110,1089,876268
20241121,130000,39901302184,1091,1061,1092,1060,824328
20241121,125900,39016211277,1061,1059,1061,1058,54496
20241121,125800,38958512166,1058,1059,1059,1057,25007
20241121,125700,38932054149,1059,1059,1059,1057,26877
20241121,125600,38903614388,1059,1059,1060,1058,30020
20241121,125500,38871814406,1058,1058,1059,1057,35605
20241121,125400,38834157577,1057,1061,1062,1057,70598
20241121,125300,38759348174,1061,1060,1062,1060,35191
20241121,125200,38722019019,1060,1060,1062,1059,87729
20241121,125100,38629000037,1060,1059,1061,1057,54380
20241121,125000,38571383275,1060,1059,1060,1056,51459
20241121,124900,38516936484,1059,1062,1063,1059,59252
20241121,124800,38454072830,1062,1055,1062,1055,45248
20241121,124700,38406179423,1055,1055,1056,1055,41559
20241121,124600,38362324506,1055,1062,1062,1055,57622
20241121,124500,38301303722,1062,1046,1062,1045,119605
20241121,124400,38174949347,1046,1050,1050,1045,26147
20241121,124300,38147566584,1050,1053,1054,1049,65835
20241121,124200,38078324969,1053,1047,1054,1046,36445
20241121,124100,38040065225,1047,1044,1047,1043,10282
20241121,124000,38029307512,1046,1050,1050,1043,64886
20241121,123900,37961407018,1051,1050,1052,1050,5586
20241121,123800,37955537040,1051,1051,1051,1048,32405
20241121,123700,37921542502,1051,1053,1055,1051,37730
20241121,123600,37881797246,1052,1046,1055,1046,65469
20241121,123500,37812996909,1046,1046,1046,1045,61992
20241121,123400,37748161302,1046,1049,1049,1045,27134
20241121,123300,37719751884,1049,1050,1050,1048,28893
20241121,123200,37689446468,1050,1048,1051,1048,65505
20241121,123100,37620697352,1048,1046,1048,1046,29977
20241121,123000,37589311203,1046,1044,1047,1044,50293
20241121,122900,37536710030,1044,1044,1045,1043,59255
20241121,122800,37474866328,1043,1044,1044,1043,28995
20241121,122700,37444605350,1044,1041,1044,1041,33981
20241121,122600,37409175577,1041,1040,1042,1039,50346
20241121,122500,37356749498,1040,1039,1042,1038,45986
20241121,122400,37308917855,1038,1036,1039,1036,17270
20241121,122300,37290999177,1036,1037,1038,1036,14216
20241121,122200,37276266845,1037,1035,1040,1035,9824
20241121,122100,37266068170,1035,1034,1039,1034,14146
20241121,122000,37251416725,1035,1038,1038,1034,23075
20241121,121900,37227521393,1038,1037,1041,1036,40792
20241121,121800,37185152555,1037,1033,1038,1033,69519
20241121,121700,37113228758,1032,1034,1034,1031,28610
20241121,121600,37083684641,1034,1030,1034,1030,39713
20241121,121500,37042762438,1031,1034,1035,1030,44444
20241121,121400,36996917598,1035,1035,1035,1033,18990
20241121,121300,36977281530,1035,1031,1035,1030,53876
20241121,121200,36921627553,1030,1033,1034,1030,73038
20241121,121100,36846288670,1033,1034,1035,1033,74630
20241121,121000,36769130322,1034,1037,1040,1034,78057
20241121,120900,36688291763,1038,1040,1040,1038,56551
20241121,120800,36629537766,1040,1041,1041,1039,26298
20241121,120700,36602183412,1041,1041,1041,1040,47363
20241121,120600,36552896631,1040,1040,1042,1038,203145
20241121,120500,36341625159,1040,1043,1043,1040,67026
20241121,120400,36271812226,1044,1045,1045,1043,43463
20241121,120300,36226433107,1046,1046,1046,1045,66257
20241121,120200,36157170361,1046,1047,1047,1046,16154
20241121,120100,36140269622,1048,1048,1048,1046,26071
20241121,120000,36112965816,1048,1048,1048,1047,27299
20241121,115900,36084382657,1048,1047,1049,1046,19426
20241121,115800,36064038152,1047,1046,1047,1046,12958
20241121,115700,36050474156,1046,1047,1048,1046,8170
20241121,115600,36041923904,1047,1049,1049,1046,41101
20241121,115500,35998892495,1048,1049,1050,1048,12345
20241121,115400,35985939023,1049,1047,1050,1046,40933
20241121,115300,35943071389,1047,1046,1049,1045,10171
20241121,115200,35932436211,1045,1045,1049,1045,49652
20241121,115100,35880516843,1045,1049,1051,1045,77940
20241121,115000,35798820456,1049,1047,1050,1046,33911
20241121,114900,35763271635,1047,1047,1048,1045,72911
20241121,114800,35687029645,1047,1050,1050,1046,58935
20241121,114700,35625320671,1050,1050,1051,1047,127624
20241121,114600,35491434576,1050,1056,1056,1050,112404
20241121,114500,35373122528,1055,1057,1057,1055,21042
20241121,114400,35350907930,1057,1058,1059,1057,11509
20241121,114300,35338738656,1058,1056,1058,1056,22293
20241121,114200,35315177781,1056,1057,1057,1055,50760
20241121,114100,35261593202,1057,1058,1058,1056,35004
20241121,114000,35224592789,1058,1057,1060,1057,17283
20241121,113900,35206308403,1058,1061,1061,1056,22091
20241121,113800,35182961183,1056,1061,1062,1056,66031
20241121,113700,35113096835,1062,1062,1063,1060,19362
20241121,113600,35092546896,1062,1062,1063,1061,9316
20241121,113500,35082657565,1063,1064,1065,1063,17190
20241121,113400,35064366072,1065,1066,1066,1064,11555
20241121,113300,35052053094,1066,1067,1067,1065,29115
20241121,113200,35021023871,1067,1064,1067,1064,64622
20241121,113100,34952111000,1064,1061,1065,1061,44336
20241121,113000,34904981997,1060,1059,1060,1058,19120
20241121,112900,34884718502,1058,1057,1058,1057,29600
20241121,112800,34853410452,1057,1058,1059,1057,35720
20241121,112700,34815631238,1058,1059,1059,1057,32102
20241121,112600,34781657217,1059,1059,1060,1058,37598
20241121,112500,34741842852,1060,1061,1062,1059,135054
20241121,112400,34598717509,1061,1062,1063,1061,14482
20241121,112300,34583338109,1063,1062,1063,1061,26169
20241121,112200,34555555667,1062,1064,1064,1061,20052
20241121,112100,34534246994,1064,1064,1065,1064,9540
20241121,112000,34524095132,1064,1064,1065,1063,12042
20241121,111900,34511279992,1065,1062,1065,1062,15726
20241121,111800,34494571355,1062,1064,1064,1062,18778
20241121,111700,34474615819,1065,1068,1068,1062,38514
20241121,111600,34433607677,1067,1068,1068,1066,12779
20241121,111500,34419972277,1067,1067,1068,1067,33757
20241121,111400,34383935827,1067,1066,1067,1066,21742
20241121,111300,34360742749,1067,1065,1067,1065,29500
20241121,111200,34329289619,1064,1065,1066,1064,8514
20241121,111100,34320229787,1066,1066,1066,1063,46732
20241121,111000,34270504722,1066,1064,1066,1064,13193
20241121,110900,34256457895,1064,1062,1065,1062,48360
20241121,110800,34205059289,1062,1064,1064,1062,27808
20241121,110700,34175511619,1064,1065,1065,1061,31624
20241121,110600,34141904015,1065,1062,1066,1062,46664
20241121,110500,34092273699,1063,1062,1063,1061,29815
20241121,110400,34060607960,1062,1063,1063,1061,16135
20241121,110300,34043472267,1063,1061,1067,1061,54365
20241121,110200,33985672259,1062,1062,1062,1061,44463
20241121,110100,33938455518,1062,1062,1062,1061,7351
20241121,110000,33930655511,1061,1061,1062,1061,25768
20241121,105900,33903315608,1061,1061,1062,1061,28511
20241121,105800,33873063949,1061,1060,1062,1059,101481
20241121,105700,33765503778,1060,1062,1062,1060,107185
20241121,105600,33651847239,1062,1062,1063,1062,56356
20241121,105500,33591969467,1063,1065,1065,1061,68270
20241121,105400,33519416316,1064,1065,1065,1064,59353
20241121,105300,33456260519,1066,1065,1066,1064,39579
20241121,105200,33414099851,1066,1067,1067,1065,15020
20241121,105100,33398092456,1067,1066,1068,1065,24133
20241121,105000,33372343773,1066,1066,1067,1065,89098
20241121,104900,33277401415,1066,1067,1067,1066,31667
20241121,104800,33243640918,1066,1065,1067,1065,29167
20241121,104700,33212543717,1067,1067,1067,1065,36719
20241121,104600,33173408978,1067,1067,1068,1065,31825
20241121,104500,33139476052,1067,1068,1069,1065,32983
20241121,104400,33104279091,1068,1062,1069,1062,32340
20241121,104300,33069805226,1063,1074,1075,1061,206073
20241121,104200,32849543061,1075,1070,1075,1069,181378
20241121,104100,32655107488,1069,1065,1070,1065,71071
20241121,104000,32579172189,1066,1065,1067,1063,42280
20241121,103900,32534173525,1063,1063,1065,1061,37892
20241121,103800,32493909319,1062,1061,1063,1061,17700
20241121,103700,32475103901,1061,1060,1063,1059,79860
20241121,103600,32390471835,1060,1064,1064,1060,36882
20241121,103500,32351303019,1064,1068,1069,1064,44380
20241121,103400,32303968337,1068,1068,1069,1067,45322
20241121,103300,32255583244,1068,1068,1070,1068,49714
20241121,103200,32202427155,1069,1072,1072,1065,182356
20241121,103100,32007388114,1071,1069,1074,1068,168131
20241121,103000,31827287497,1068,1060,1069,1060,49913
20241121,102900,31774135630,1060,1060,1062,1058,49906
20241121,102800,31721247023,1060,1061,1061,1057,76749
20241121,102700,31639941011,1061,1061,1061,1060,16426
20241121,102600,31622514641,1061,1059,1061,1059,29872
20241121,102500,31590856499,1059,1055,1059,1055,50977
20241121,102400,31537003579,1055,1058,1058,1055,68722
20241121,102300,31464407004,1058,1062,1062,1057,53386
20241121,102200,31407838475,1061,1063,1063,1060,32668
20241121,102100,31373175488,1061,1065,1065,1060,60271
20241121,102000,31309138073,1064,1064,1067,1063,38294
20241121,101900,31268347752,1065,1068,1068,1060,71719
20241121,101800,31192076518,1068,1075,1075,1066,195365
20241121,101700,30982852480,1075,1068,1077,1067,297292
20241121,101600,30663637422,1068,1060,1068,1060,142104
20241121,101500,30512250793,1060,1060,1061,1058,64843
20241121,101400,30443560682,1060,1056,1061,1055,65776
20241121,101300,30373902568,1057,1054,1057,1054,65238
20241121,101200,30305049449,1054,1054,1056,1052,47982
20241121,101100,30254475745,1053,1055,1055,1052,85167
20241121,101000,30164864290,1055,1054,1055,1052,29260
20241121,100900,30134044292,1055,1051,1055,1051,50573
20241121,100800,30080820345,1052,1051,1052,1050,146848
20241121,100700,29926482866,1051,1053,1054,1051,77868
20241121,100600,29844549351,1052,1056,1057,1052,55236
20241121,100500,29786344196,1056,1060,1061,1056,93103
20241121,100400,29687846398,1061,1065,1065,1060,103443
20241121,100300,29577977833,1065,1064,1065,1063,114615
20241121,100200,29455958809,1063,1065,1065,1062,51187
20241121,100100,29401558727,1065,1066,1067,1058,236017
20241121,100000,29150735783,1067,1064,1067,1062,153915
20241121,095900,28986836607,1065,1058,1065,1058,122725
20241121,095800,28856451848,1060,1058,1064,1056,193366
20241121,095700,28651472596,1057,1058,1058,1053,97592
20241121,095600,28548466225,1058,1050,1058,1050,58557
20241121,095500,28486798229,1050,1045,1051,1044,185627
20241121,095400,28292282845,1045,1047,1047,1044,65824
20241121,095300,28223457126,1047,1050,1050,1045,93340
20241121,095200,28125743435,1050,1050,1051,1048,76085
20241121,095100,28045879302,1049,1044,1050,1042,130197
20241121,095000,27909732103,1044,1042,1045,1041,113446
20241121,094900,27791392959,1042,1046,1047,1042,125694
20241121,094800,27660137526,1045,1047,1049,1045,147873
20241121,094700,27505338519,1046,1041,1047,1040,177057
20241121,094600,27320599233,1042,1039,1044,1035,279492
20241121,094500,27030032343,1040,1052,1054,1037,534583
20241121,094400,26470908709,1051,1054,1055,1051,177207
20241121,094300,26284327600,1054,1056,1056,1053,141356
20241121,094200,26135338360,1055,1056,1060,1054,98020
20241121,094100,26031702701,1056,1054,1057,1052,161586
20241121,094000,25861459190,1055,1059,1060,1054,139226
20241121,093900,25714291451,1059,1063,1064,1059,101105
20241121,093800,25607040501,1064,1066,1066,1063,147242
20241121,093700,25450239135,1066,1059,1066,1057,83547
20241121,093600,25361504162,1058,1053,1058,1052,199875
20241121,093500,25150911001,1053,1055,1056,1050,220594
20241121,093400,24918613771,1055,1058,1058,1051,286917
20241121,093300,24616020715,1058,1066,1069,1056,239994
20241121,093200,24361166677,1067,1068,1068,1063,407565
20241121,093100,23926918443,1068,1070,1072,1067,156664
20241121,093000,23759530284,1070,1073,1073,1069,169733
20241121,092900,23577915364,1073,1069,1077,1068,128062
20241121,092800,23440564267,1070,1069,1070,1066,128968
20241121,092700,23302749361,1069,1066,1072,1063,199480
20241121,092600,23090296528,1072,1081,1083,1065,424960
20241121,092500,22632069208,1080,1078,1081,1076,448036
20241121,092400,22148733217,1078,1064,1079,1060,349027
20241121,092300,21774729811,1068,1050,1068,1046,493578
20241121,092200,21255846671,1050,1068,1069,1049,752235
20241121,092100,20461344158,1068,1076,1077,1066,653674
20241121,092000,19761014704,1076,1094,1095,1074,644829
20241121,091900,19062580682,1095,1097,1100,1094,303515
20241121,091800,18729870851,1098,1101,1106,1097,224835
20241121,091700,18482209151,1102,1096,1103,1095,249871
20241121,091600,18207683628,1095,1104,1105,1095,420719
20241121,091500,17745404716,1104,1097,1105,1094,543597
20241121,091400,17148199326,1097,1104,1104,1086,878295
20241121,091300,16183971965,1104,1120,1122,1103,769068
20241121,091200,15328243591,1120,1127,1129,1116,1054402
20241121,091100,14144629394,1127,1121,1128,1120,751216
20241121,091000,13300218460,1121,1119,1122,1110,945153
20241121,090900,12243710499,1120,1110,1120,1103,836422
20241121,090800,11316194473,1109,1108,1120,1106,947006
20241121,090700,10262596558,1108,1092,1112,1086,899137
20241121,090600,9271132399,1092,1127,1130,1086,1844990
20241121,090500,7205277608,1127,1085,1128,1083,1886880
20241121,090400,5105514364,1084,1067,1085,1064,1774616
20241121,090300,3199206786,1067,1068,1070,1022,1410623
20241121,090200,1702766364,1022,1022,1022,1022,0
20241121,090100,1702766364,1022,1022,1022,1022,0
20241121,090000,1702766364,1022,1063,1090,1022,1583782