stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241126,183400,74491300070,1247,1247,1247,1247,176226
20241126,183300,74491300070,1247,1247,1247,1247,0
20241126,183200,74491300070,1247,1247,1247,1247,0
20241126,183100,74491300070,1247,1247,1247,1247,0
20241126,183000,74491300070,1247,1247,1247,1247,0
20241126,182900,74491300070,1247,1247,1247,1247,0
20241126,182800,74491300070,1247,1247,1247,1247,0
20241126,182700,74491300070,1247,1247,1247,1247,0
20241126,182600,74491300070,1247,1247,1247,1247,0
20241126,182500,74491300070,1247,1247,1247,1247,0
20241126,182400,74491300070,1247,1247,1247,1247,0
20241126,182300,74491300070,1247,1247,1247,1247,0
20241126,182200,74491300070,1247,1247,1247,1247,0
20241126,182100,74491300070,1247,1247,1247,1247,0
20241126,182000,74491300070,1247,1247,1247,1247,0
20241126,181900,74491300070,1247,1247,1247,1247,0
20241126,181800,74491300070,1247,1247,1247,1247,0
20241126,181700,74491300070,1247,1247,1247,1247,0
20241126,181600,74491300070,1247,1247,1247,1247,0
20241126,181500,74491300070,1247,1247,1247,1247,0
20241126,181400,74491300070,1247,1247,1247,1247,0
20241126,181300,74491300070,1247,1247,1247,1247,0
20241126,181200,74491300070,1247,1247,1247,1247,0
20241126,181100,74491300070,1247,1247,1247,1247,0
20241126,181000,74491300070,1247,1247,1247,1247,0
20241126,180900,74491300070,1247,1247,1247,1247,0
20241126,180800,74491300070,1247,1247,1247,1247,0
20241126,180700,74491300070,1247,1247,1247,1247,0
20241126,180600,74491300070,1247,1247,1247,1247,0
20241126,180500,74491300070,1247,1247,1247,1247,0
20241126,180400,74491300070,1247,1247,1247,1247,176226
20241126,180300,74491300070,1247,1247,1247,1247,0
20241126,180200,74491300070,1247,1247,1247,1247,0
20241126,180100,74491300070,1247,1247,1247,1247,0
20241126,180000,74491300070,1247,1247,1247,1247,0
20241126,175900,74491300070,1247,1247,1247,1247,0
20241126,175800,74491300070,1247,1247,1247,1247,0
20241126,175700,74491300070,1247,1247,1247,1247,0
20241126,175600,74491300070,1247,1247,1247,1247,0
20241126,175500,74491300070,1247,1247,1247,1247,0
20241126,175400,74491300070,1247,1247,1247,1247,0
20241126,175300,74491300070,1247,1247,1247,1247,0
20241126,175200,74491300070,1247,1247,1247,1247,0
20241126,175100,74491300070,1247,1247,1247,1247,0
20241126,175000,74491300070,1247,1247,1247,1247,0
20241126,174900,74491300070,1247,1247,1247,1247,0
20241126,174800,74491300070,1247,1247,1247,1247,0
20241126,174700,74491300070,1247,1247,1247,1247,0
20241126,174600,74491300070,1247,1247,1247,1247,0
20241126,174500,74491300070,1247,1247,1247,1247,0
20241126,174400,74491300070,1247,1247,1247,1247,0
20241126,174300,74491300070,1247,1247,1247,1247,0
20241126,174200,74491300070,1247,1247,1247,1247,0
20241126,174100,74491300070,1247,1247,1247,1247,0
20241126,174000,74491300070,1247,1247,1247,1247,0
20241126,173900,74491300070,1247,1247,1247,1247,0
20241126,173800,74491300070,1247,1247,1247,1247,0
20241126,173700,74491300070,1247,1247,1247,1247,0
20241126,173600,74491300070,1247,1247,1247,1247,0
20241126,173500,74491300070,1247,1247,1247,1247,0
20241126,173400,74491300070,1247,1247,1247,1247,176226
20241126,173300,74491300070,1247,1247,1247,1247,0
20241126,173200,74491300070,1247,1247,1247,1247,0
20241126,173100,74491300070,1247,1247,1247,1247,0
20241126,173000,74491300070,1247,1247,1247,1247,0
20241126,172900,74491300070,1247,1247,1247,1247,0
20241126,172800,74491300070,1247,1247,1247,1247,0
20241126,172700,74491300070,1247,1247,1247,1247,0
20241126,172600,74491300070,1247,1247,1247,1247,0
20241126,172500,74491300070,1247,1247,1247,1247,0
20241126,172400,74491300070,1247,1247,1247,1247,0
20241126,172300,74491300070,1247,1247,1247,1247,0
20241126,172200,74491300070,1247,1247,1247,1247,0
20241126,172100,74491300070,1247,1247,1247,1247,0
20241126,172000,74491300070,1247,1247,1247,1247,0
20241126,171900,74491300070,1247,1247,1247,1247,0
20241126,171800,74491300070,1247,1247,1247,1247,0
20241126,171700,74491300070,1247,1247,1247,1247,0
20241126,171600,74491300070,1247,1247,1247,1247,0
20241126,171500,74491300070,1247,1247,1247,1247,0
20241126,171400,74491300070,1247,1247,1247,1247,0
20241126,171300,74491300070,1247,1247,1247,1247,0
20241126,171200,74491300070,1247,1247,1247,1247,0
20241126,171100,74491300070,1247,1247,1247,1247,0
20241126,171000,74491300070,1247,1247,1247,1247,0
20241126,170900,74491300070,1247,1247,1247,1247,0
20241126,170800,74491300070,1247,1247,1247,1247,0
20241126,170700,74491300070,1247,1247,1247,1247,0
20241126,170600,74491300070,1247,1247,1247,1247,0
20241126,170500,74491300070,1247,1247,1247,1247,0
20241126,170400,74491300070,1247,1247,1247,1247,176226
20241126,170300,74491300070,1247,1247,1247,1247,0
20241126,170200,74491300070,1247,1247,1247,1247,0
20241126,170100,74491300070,1247,1247,1247,1247,0
20241126,170000,74491300070,1247,1247,1247,1247,0
20241126,165900,74491300070,1247,1247,1247,1247,0
20241126,165800,74491300070,1247,1247,1247,1247,0
20241126,165700,74491300070,1247,1247,1247,1247,0
20241126,165600,74491300070,1247,1247,1247,1247,0
20241126,165500,74491300070,1247,1247,1247,1247,0
20241126,165400,74491300070,1247,1247,1247,1247,0
20241126,165300,74491300070,1247,1247,1247,1247,0
20241126,165200,74491300070,1247,1247,1247,1247,0
20241126,165100,74491300070,1247,1247,1247,1247,0
20241126,165000,74491300070,1247,1247,1247,1247,0
20241126,164900,74491300070,1247,1247,1247,1247,0
20241126,164800,74491300070,1247,1247,1247,1247,0
20241126,164700,74491300070,1247,1247,1247,1247,0
20241126,164600,74491300070,1247,1247,1247,1247,0
20241126,164500,74491300070,1247,1247,1247,1247,0
20241126,164400,74491300070,1247,1247,1247,1247,0
20241126,164300,74491300070,1247,1247,1247,1247,0
20241126,164200,74491300070,1247,1247,1247,1247,0
20241126,164100,74491300070,1247,1247,1247,1247,0
20241126,164000,74491300070,1247,1247,1247,1247,0
20241126,163900,74491300070,1247,1247,1247,1247,0
20241126,163800,74491300070,1247,1247,1247,1247,0
20241126,163700,74491300070,1247,1247,1247,1247,0
20241126,163600,74491300070,1247,1247,1247,1247,0
20241126,163500,74491300070,1247,1247,1247,1247,0
20241126,163400,74491300070,1247,1247,1247,1247,176226
20241126,163300,74491300070,1247,1247,1247,1247,0
20241126,163200,74491300070,1247,1247,1247,1247,0
20241126,163100,74491300070,1247,1247,1247,1247,0
20241126,163000,74491300070,1247,1247,1247,1247,0
20241126,162900,74491300070,1247,1247,1247,1247,0
20241126,162800,74491300070,1247,1247,1247,1247,0
20241126,162700,74491300070,1247,1247,1247,1247,0
20241126,162600,74491300070,1247,1247,1247,1247,0
20241126,162500,74491300070,1247,1247,1247,1247,0
20241126,162400,74491300070,1247,1247,1247,1247,0
20241126,162300,74491300070,1247,1247,1247,1247,0
20241126,162200,74491300070,1247,1247,1247,1247,0
20241126,162100,74491300070,1247,1247,1247,1247,0
20241126,162000,74491300070,1247,1247,1247,1247,0
20241126,161900,74491300070,1247,1247,1247,1247,0
20241126,161800,74491300070,1247,1247,1247,1247,0
20241126,161700,74491300070,1247,1247,1247,1247,0
20241126,161600,74491300070,1247,1247,1247,1247,0
20241126,161500,74491300070,1247,1247,1247,1247,0
20241126,161400,74491300070,1247,1247,1247,1247,0
20241126,161300,74491300070,1247,1247,1247,1247,0
20241126,161200,74491300070,1247,1247,1247,1247,0
20241126,161100,74491300070,1247,1247,1247,1247,0
20241126,161000,74491300070,1247,1247,1247,1247,0
20241126,160900,74491300070,1247,1247,1247,1247,0
20241126,160800,74491300070,1247,1247,1247,1247,0
20241126,160700,74491300070,1247,1247,1247,1247,0
20241126,160600,74491300070,1247,1247,1247,1247,0
20241126,160500,74491300070,1247,1247,1247,1247,0
20241126,160400,74491300070,1247,1247,1247,1247,176226
20241126,160300,74491300070,1247,1247,1247,1247,0
20241126,160200,74491300070,1247,1247,1247,1247,0
20241126,160100,74491300070,1247,1247,1247,1247,0
20241126,160000,74491300070,1247,1247,1247,1247,0
20241126,155900,74491300070,1247,1247,1247,1247,0
20241126,155800,74491300070,1247,1247,1247,1247,0
20241126,155700,74491300070,1247,1247,1247,1247,0
20241126,155600,74491300070,1247,1247,1247,1247,0
20241126,155500,74491300070,1247,1247,1247,1247,0
20241126,155400,74491300070,1247,1247,1247,1247,0
20241126,155300,74491300070,1247,1247,1247,1247,0
20241126,155200,74491300070,1247,1247,1247,1247,0
20241126,155100,74491300070,1247,1247,1247,1247,0
20241126,155000,74491300070,1247,1247,1247,1247,0
20241126,154900,74491300070,1247,1247,1247,1247,0
20241126,154800,74491300070,1247,1247,1247,1247,0
20241126,154700,74491300070,1247,1247,1247,1247,0
20241126,154600,74491300070,1247,1247,1247,1247,0
20241126,154500,74491300070,1247,1247,1247,1247,0
20241126,154400,74491300070,1247,1247,1247,1247,0
20241126,154300,74491300070,1247,1247,1247,1247,0
20241126,154200,74491300070,1247,1247,1247,1247,0
20241126,154100,74491300070,1247,1247,1247,1247,0
20241126,154000,74491300070,1247,1247,1247,1247,0
20241126,153900,74491300070,1247,1247,1247,1247,0
20241126,153800,74491300070,1247,1247,1247,1247,0
20241126,153700,74491300070,1247,1247,1247,1247,0
20241126,153600,74491300070,1247,1247,1247,1247,0
20241126,153500,74491300070,1247,1247,1247,1247,0
20241126,153400,74491300070,1247,1247,1247,1247,176226
20241126,153300,74491300070,1247,1247,1247,1247,0
20241126,153200,74491300070,1247,1247,1247,1247,0
20241126,153100,74491300070,1247,1247,1247,1247,0
20241126,153000,74491300070,1247,1247,1247,1247,176226
20241126,152900,74271546248,1244,1244,1244,1244,0
20241126,152800,74271546248,1244,1244,1244,1244,0
20241126,152700,74271546248,1244,1244,1244,1244,0
20241126,152600,74271546248,1244,1244,1244,1244,0
20241126,152500,74271546248,1244,1244,1244,1244,0
20241126,152400,74271546248,1244,1244,1244,1244,0
20241126,152300,74271546248,1244,1244,1244,1244,0
20241126,152200,74271546248,1244,1244,1244,1244,0
20241126,152100,74271546248,1244,1244,1244,1244,0
20241126,152000,74271546248,1244,1244,1244,1244,0
20241126,151900,74271546248,1244,1244,1245,1243,150061
20241126,151800,74084881148,1244,1248,1249,1244,72108
20241126,151700,73995008482,1248,1249,1250,1248,56712
20241126,151600,73924184713,1248,1250,1250,1248,56547
20241126,151500,73853529272,1250,1248,1250,1248,24087
20241126,151400,73823440960,1247,1248,1251,1247,110714
20241126,151300,73685148013,1248,1248,1249,1247,38492
20241126,151200,73637106702,1247,1248,1249,1247,79749
20241126,151100,73537590264,1248,1249,1250,1247,47655
20241126,151000,73478079838,1249,1243,1250,1242,74224
20241126,150900,73385528591,1243,1245,1246,1242,36109
20241126,150800,73340613102,1245,1241,1246,1241,22576
20241126,150700,73312542347,1241,1238,1242,1238,22739
20241126,150600,73284360457,1238,1239,1239,1238,16622
20241126,150500,73263781092,1238,1238,1239,1237,14715
20241126,150400,73245566610,1237,1236,1238,1236,51967
20241126,150300,73181299657,1236,1239,1239,1236,87948
20241126,150200,73072517832,1239,1239,1240,1239,37597
20241126,150100,73025923242,1240,1241,1242,1240,29724
20241126,150000,72989054033,1241,1244,1245,1241,60525
20241126,145900,72913808867,1244,1237,1244,1237,64138
20241126,145800,72834280359,1237,1238,1240,1236,38911
20241126,145700,72786092006,1238,1236,1238,1234,24782
20241126,145600,72755475673,1235,1235,1235,1233,91048
20241126,145500,72643100063,1235,1232,1236,1231,19862
20241126,145400,72618608577,1232,1232,1235,1230,64388
20241126,145300,72539275145,1230,1226,1234,1225,101790
20241126,145200,72414203576,1226,1234,1234,1223,240118
20241126,145100,72119474150,1234,1236,1236,1232,84283
20241126,145000,72015482873,1236,1241,1242,1235,125308
20241126,144900,71860498453,1241,1241,1243,1241,20119
20241126,144800,71835518606,1241,1238,1243,1238,70916
20241126,144700,71747579023,1238,1241,1241,1238,48629
20241126,144600,71687310335,1240,1242,1244,1240,31532
20241126,144500,71648174438,1242,1243,1244,1239,231419
20241126,144400,71361099326,1243,1246,1246,1243,112579
20241126,144300,71221027352,1246,1247,1247,1245,26111
20241126,144200,71188499253,1247,1248,1248,1246,17936
20241126,144100,71166128838,1248,1248,1248,1247,28144
20241126,144000,71131020646,1248,1249,1251,1248,59387
20241126,143900,71056873860,1250,1250,1252,1249,16893
20241126,143800,71035754323,1250,1249,1250,1248,13303
20241126,143700,71019137072,1248,1249,1250,1247,11907
20241126,143600,71004271039,1249,1252,1253,1249,22766
20241126,143500,70975803605,1253,1253,1254,1251,30456
20241126,143400,70937667961,1253,1253,1254,1252,15291
20241126,143300,70918509518,1253,1252,1254,1252,15011
20241126,143200,70899705657,1252,1249,1252,1249,31334
20241126,143100,70860529649,1249,1246,1249,1245,36694
20241126,143000,70814743734,1246,1245,1246,1244,11490
20241126,142900,70800438913,1245,1245,1245,1243,40071
20241126,142800,70750596697,1245,1245,1246,1243,14355
20241126,142700,70732732030,1244,1247,1247,1243,75463
20241126,142600,70638858360,1248,1248,1249,1246,22393
20241126,142500,70610926493,1249,1247,1249,1246,18292
20241126,142400,70588126434,1246,1244,1247,1244,57773
20241126,142300,70516216089,1244,1243,1245,1243,26812
20241126,142200,70482866258,1244,1248,1248,1243,116667
20241126,142100,70337588761,1248,1247,1250,1246,27824
20241126,142000,70302858676,1246,1251,1251,1246,46736
20241126,141900,70244562103,1251,1253,1254,1250,35622
20241126,141800,70199997518,1253,1253,1255,1252,20607
20241126,141700,70174162523,1253,1254,1256,1252,23181
20241126,141600,70145083957,1254,1253,1254,1251,44897
20241126,141500,70088844788,1253,1252,1255,1251,36930
20241126,141400,70042606276,1252,1248,1252,1247,78269
20241126,141300,69944827759,1247,1248,1249,1247,29803
20241126,141200,69907637584,1249,1250,1250,1244,48942
20241126,141100,69846612829,1248,1256,1256,1247,192757
20241126,141000,69605432521,1256,1257,1260,1256,91871
20241126,140900,69489961334,1257,1256,1259,1255,27787
20241126,140800,69455054903,1255,1256,1258,1253,90723
20241126,140700,69341242356,1257,1259,1260,1255,111232
20241126,140600,69201404053,1260,1260,1261,1259,77802
20241126,140500,69103417720,1261,1264,1265,1260,57876
20241126,140400,69030374530,1264,1267,1268,1264,32550
20241126,140300,68989184778,1266,1268,1269,1263,104637
20241126,140200,68856743894,1268,1270,1270,1268,48363
20241126,140100,68795367333,1270,1270,1270,1267,41800
20241126,140000,68742341725,1270,1272,1276,1270,209221
20241126,135900,68476028146,1271,1267,1272,1267,198491
20241126,135800,68223988459,1267,1266,1267,1265,37332
20241126,135700,68176710739,1266,1265,1266,1265,8677
20241126,135600,68165728811,1265,1264,1266,1264,30927
20241126,135500,68126589369,1265,1264,1265,1264,25478
20241126,135400,68094370336,1264,1265,1265,1263,15699
20241126,135300,68074527463,1265,1262,1265,1262,28747
20241126,135200,68038206165,1262,1260,1262,1260,13449
20241126,135100,68021247210,1260,1261,1262,1260,18047
20241126,135000,67998492847,1261,1263,1263,1261,2719
20241126,134900,67995063220,1263,1262,1263,1260,16883
20241126,134800,67973770964,1261,1263,1263,1261,9805
20241126,134700,67961402288,1261,1262,1263,1261,30784
20241126,134600,67922550996,1263,1263,1264,1262,13157
20241126,134500,67905931042,1264,1265,1265,1262,40345
20241126,134400,67854921724,1265,1263,1267,1263,38175
20241126,134300,67806621869,1262,1261,1263,1261,16246
20241126,134200,67786112540,1262,1260,1262,1259,26469
20241126,134100,67752751610,1260,1256,1260,1256,20501
20241126,134000,67726953660,1256,1257,1258,1256,33604
20241126,133900,67684718015,1257,1256,1257,1256,6357
20241126,133800,67676728106,1256,1256,1259,1255,9787
20241126,133700,67664427766,1256,1255,1256,1253,35651
20241126,133600,67619704794,1255,1256,1257,1255,22537
20241126,133500,67591407881,1257,1256,1258,1256,12088
20241126,133400,67576218704,1256,1258,1259,1256,19069
20241126,133300,67552251779,1258,1258,1259,1258,17167
20241126,133200,67530652546,1258,1257,1260,1257,16051
20241126,133100,67510452894,1258,1260,1260,1258,31286
20241126,133000,67471068872,1260,1266,1266,1260,39316
20241126,132900,67421396190,1266,1264,1267,1264,28122
20241126,132800,67385808111,1264,1260,1266,1253,75091
20241126,132700,67291058107,1260,1254,1261,1252,65355
20241126,132600,67208983957,1253,1258,1258,1253,57238
20241126,132500,67137160632,1258,1262,1262,1258,40425
20241126,132400,67086256646,1262,1261,1262,1261,34104
20241126,132300,67043230903,1261,1265,1265,1261,23863
20241126,132200,67013092694,1262,1262,1264,1262,47767
20241126,132100,66952785960,1262,1263,1263,1261,45972
20241126,132000,66894783166,1263,1265,1266,1262,60900
20241126,131900,66817821206,1265,1269,1269,1264,35548
20241126,131800,66772777271,1269,1268,1270,1267,99360
20241126,131700,66646733626,1267,1265,1270,1265,63226
20241126,131600,66566564916,1264,1263,1264,1261,27302
20241126,131500,66532091443,1263,1264,1265,1261,67157
20241126,131400,66447296978,1264,1270,1270,1263,143849
20241126,131300,66265005136,1270,1270,1272,1268,149944
20241126,131200,66074640595,1270,1264,1271,1264,240556
20241126,131100,65769313744,1265,1258,1266,1257,156105
20241126,131000,65572117194,1258,1252,1258,1252,55700
20241126,130900,65502278780,1252,1252,1253,1251,21518
20241126,130800,65475338713,1252,1252,1253,1250,48244
20241126,130700,65414956885,1252,1253,1255,1251,31910
20241126,130600,65374972495,1251,1254,1258,1251,171929
20241126,130500,65159216969,1255,1242,1256,1242,136773
20241126,130400,64988012978,1241,1237,1243,1237,39986
20241126,130300,64938452159,1237,1239,1239,1230,68432
20241126,130200,64854076882,1239,1232,1239,1232,28277
20241126,130100,64819151014,1235,1241,1241,1232,66549
20241126,130000,64736854054,1241,1240,1241,1239,15777
20241126,125900,64717291053,1240,1243,1243,1240,40507
20241126,125800,64667040822,1243,1243,1244,1243,7258
20241126,125700,64658017832,1243,1243,1244,1242,4623
20241126,125600,64652269059,1243,1242,1243,1240,31868
20241126,125500,64612704840,1243,1247,1247,1242,45020
20241126,125400,64556735582,1245,1246,1247,1243,44613
20241126,125300,64501192643,1246,1244,1247,1241,60858
20241126,125200,64425504292,1244,1241,1244,1240,16621
20241126,125100,64404854926,1241,1241,1242,1240,33057
20241126,125000,64363828040,1241,1242,1242,1240,52532
20241126,124900,64298635213,1242,1243,1243,1241,25545
20241126,124800,64266914869,1242,1243,1244,1241,50840
20241126,124700,64203775029,1243,1250,1250,1242,79854
20241126,124600,64104245682,1249,1247,1255,1246,207519
20241126,124500,63844745698,1247,1234,1247,1234,77692
20241126,124400,63748267834,1234,1229,1235,1229,86180
20241126,124300,63642147069,1230,1228,1230,1227,35398
20241126,124200,63598671081,1229,1226,1230,1225,47118
20241126,124100,63540852369,1226,1228,1228,1224,48997
20241126,124000,63480777675,1228,1223,1230,1222,88021
20241126,123900,63372744959,1222,1226,1229,1220,116425
20241126,123800,63230421535,1229,1225,1231,1220,320515
20241126,123700,62837682123,1225,1231,1231,1225,178072
20241126,123600,62618837939,1230,1239,1240,1230,222846
20241126,123500,62343859991,1240,1245,1247,1238,217953
20241126,123400,62072994903,1247,1246,1247,1245,25076
20241126,123300,62041758210,1246,1247,1247,1245,63529
20241126,123200,61962600090,1247,1249,1249,1247,29792
20241126,123100,61925418542,1249,1254,1254,1248,126151
20241126,123000,61767616795,1253,1253,1254,1252,19827
20241126,122900,61742774059,1252,1253,1254,1252,22919
20241126,122800,61714072793,1252,1256,1256,1250,65029
20241126,122700,61632582239,1255,1253,1256,1253,42911
20241126,122600,61578749034,1253,1250,1253,1250,39356
20241126,122500,61529504946,1250,1248,1250,1247,38592
20241126,122400,61481343384,1248,1248,1248,1247,39974
20241126,122300,61431463218,1247,1247,1248,1247,28151
20241126,122200,61396354859,1246,1247,1248,1246,43895
20241126,122100,61341639920,1247,1246,1248,1246,34729
20241126,122000,61298346381,1247,1250,1250,1247,19788
20241126,121900,61273653725,1250,1247,1250,1246,46533
20241126,121800,61215619138,1246,1248,1248,1245,54288
20241126,121700,61147974069,1248,1249,1250,1247,63448
20241126,121600,61068778041,1249,1251,1251,1248,28953
20241126,121500,61032622400,1249,1252,1253,1249,31883
20241126,121400,60992735820,1252,1247,1253,1247,45027
20241126,121300,60936474847,1247,1249,1249,1246,38348
20241126,121200,60888674506,1249,1252,1253,1244,133118
20241126,121100,60722583099,1251,1250,1256,1250,71940
20241126,121000,60632507504,1250,1246,1250,1245,139436
20241126,120900,60458594166,1245,1250,1251,1245,117740
20241126,120800,60311616352,1250,1253,1255,1250,132784
20241126,120700,60145573132,1252,1253,1253,1250,177760
20241126,120600,59923205778,1252,1261,1262,1252,305131
20241126,120500,59539427869,1262,1261,1263,1261,45851
20241126,120400,59481587106,1262,1262,1262,1261,45217
20241126,120300,59424546775,1261,1262,1262,1260,130223
20241126,120200,59260351403,1262,1264,1264,1261,106946
20241126,120100,59125393808,1264,1265,1265,1263,23978
20241126,120000,59095084565,1265,1265,1265,1264,10458
20241126,115900,59081860951,1264,1264,1265,1263,25772
20241126,115800,59049289852,1264,1265,1266,1264,25090
20241126,115700,59017565193,1265,1264,1266,1264,42687
20241126,115600,58963589975,1264,1264,1266,1264,42697
20241126,115500,58909576878,1265,1265,1266,1264,67026
20241126,115400,58824816644,1265,1265,1266,1265,31403
20241126,115300,58785087771,1266,1266,1268,1265,53473
20241126,115200,58717373666,1267,1271,1271,1267,35697
20241126,115100,58672091133,1270,1270,1273,1270,30242
20241126,115000,58633655043,1270,1274,1275,1270,50982
20241126,114900,58568795284,1274,1273,1276,1271,34270
20241126,114800,58525159679,1273,1271,1273,1270,51803
20241126,114700,58459279943,1271,1266,1271,1264,95494
20241126,114600,58338299849,1266,1265,1267,1265,29762
20241126,114500,58300636403,1265,1267,1267,1265,36807
20241126,114400,58254055531,1267,1265,1267,1265,10606
20241126,114300,58240625285,1264,1265,1267,1264,16826
20241126,114200,58219347782,1265,1263,1266,1263,29783
20241126,114100,58181683766,1263,1264,1265,1263,44255
20241126,114000,58125758163,1265,1267,1267,1264,55927
20241126,113900,58054999001,1267,1267,1268,1267,28618
20241126,113800,58018730709,1268,1267,1268,1266,29394
20241126,113700,57981467018,1267,1265,1267,1264,52484
20241126,113600,57915074820,1265,1264,1267,1264,26881
20241126,113500,57881068111,1264,1264,1266,1262,52327
20241126,113400,57814934043,1263,1267,1267,1262,137038
20241126,113300,57641721517,1266,1270,1270,1266,53645
20241126,113200,57573709287,1269,1270,1271,1269,27210
20241126,113100,57539165382,1269,1270,1271,1268,17646
20241126,113000,57516762739,1270,1270,1272,1268,33809
20241126,112900,57473844278,1270,1269,1272,1269,20783
20241126,112800,57447440618,1269,1272,1273,1269,41995
20241126,112700,57394099886,1272,1270,1273,1270,21005
20241126,112600,57367390434,1270,1270,1273,1268,38475
20241126,112500,57318521648,1271,1267,1272,1266,58916
20241126,112400,57243783255,1268,1270,1270,1267,50867
20241126,112300,57179280115,1270,1270,1270,1269,20051
20241126,112200,57153826487,1269,1271,1272,1267,79392
20241126,112100,57053074272,1272,1272,1276,1270,22414
20241126,112000,57024569492,1274,1272,1277,1270,42057
20241126,111900,56971086854,1271,1276,1277,1270,144903
20241126,111800,56786764686,1276,1276,1277,1275,60280
20241126,111700,56709862290,1276,1278,1279,1275,19052
20241126,111600,56685552294,1277,1279,1279,1277,15468
20241126,111500,56665785350,1279,1278,1279,1278,42879
20241126,111400,56610973148,1279,1277,1281,1277,19002
20241126,111300,56586682447,1281,1279,1281,1277,68192
20241126,111200,56499440996,1280,1281,1281,1279,39416
20241126,111100,56448994359,1281,1277,1281,1276,26408
20241126,111000,56415233871,1278,1280,1281,1274,80039
20241126,110900,56313069393,1281,1285,1286,1278,153842
20241126,110800,56115575765,1284,1281,1286,1281,97120
20241126,110700,55990945584,1281,1280,1283,1279,191980
20241126,110600,55745140848,1279,1273,1280,1271,117293
20241126,110500,55595398012,1273,1269,1276,1269,306976
20241126,110400,55205099554,1269,1269,1270,1268,36446
20241126,110300,55158835664,1268,1268,1270,1267,33427
20241126,110200,55116433956,1267,1269,1269,1267,48199
20241126,110100,55055296380,1269,1270,1270,1269,55144
20241126,110000,54985303534,1269,1270,1270,1269,70753
20241126,105900,54895487435,1270,1267,1270,1266,47024
20241126,105800,54835805185,1267,1265,1267,1265,60243
20241126,105700,54759515527,1265,1264,1267,1263,66850
20241126,105600,54674989805,1264,1271,1271,1264,135371
20241126,105500,54503471361,1271,1273,1273,1269,114401
20241126,105400,54358137542,1269,1268,1275,1265,74412
20241126,105300,54263722349,1265,1262,1269,1262,81750
20241126,105200,54160419508,1262,1271,1272,1261,240024
20241126,105100,53856898243,1271,1274,1276,1271,87662
20241126,105000,53745304539,1273,1271,1274,1271,40515
20241126,104900,53693763069,1271,1270,1271,1268,91179
20241126,104800,53578000663,1270,1272,1275,1270,54349
20241126,104700,53508924378,1275,1277,1277,1270,73052
20241126,104600,53415802959,1277,1279,1280,1276,159382
20241126,104500,53212065166,1278,1274,1280,1274,132448
20241126,104400,53042903329,1275,1262,1275,1261,146125
20241126,104300,52857737865,1262,1268,1269,1262,339696
20241126,104200,52427879613,1268,1276,1276,1266,249712
20241126,104100,52110846365,1275,1279,1280,1274,230629
20241126,104000,51816581992,1279,1283,1284,1278,181021
20241126,103900,51584883593,1283,1283,1285,1282,49629
20241126,103800,51521196026,1283,1283,1283,1281,84440
20241126,103700,51412968267,1282,1288,1288,1280,58039
20241126,103600,51338572545,1286,1283,1288,1279,74914
20241126,103500,51242201522,1278,1284,1285,1276,179882
20241126,103400,51012056359,1283,1287,1288,1283,114841
20241126,103300,50864374492,1287,1286,1289,1285,99610
20241126,103200,50736127134,1291,1279,1291,1278,187635
20241126,103100,50495098515,1280,1280,1281,1269,409808
20241126,103000,49973191943,1281,1291,1291,1280,487845
20241126,102900,49346203437,1290,1291,1292,1289,116216
20241126,102800,49196204044,1291,1293,1294,1289,179596
20241126,102700,48964358929,1293,1290,1297,1288,156712
20241126,102600,48761962040,1290,1294,1295,1287,310745
20241126,102500,48361310479,1294,1303,1304,1293,244309
20241126,102400,48044125024,1303,1302,1305,1300,265267
20241126,102300,47698452939,1303,1291,1304,1291,286046
20241126,102200,47327156253,1292,1289,1293,1289,94321
20241126,102100,47205399250,1290,1287,1294,1287,129655
20241126,102000,47038221609,1288,1295,1296,1287,274676
20241126,101900,46683754814,1293,1292,1299,1291,251101
20241126,101800,46358709690,1292,1303,1303,1287,308048
20241126,101700,45960879383,1303,1294,1309,1294,530486
20241126,101600,45268896647,1294,1300,1300,1287,391528
20241126,101500,44762369599,1299,1303,1303,1294,383649
20241126,101400,44264307531,1303,1289,1307,1288,781968
20241126,101300,43248669454,1288,1288,1291,1285,413865
20241126,101200,42715116524,1288,1265,1290,1264,390010
20241126,101100,42217507673,1264,1281,1282,1264,473631
20241126,101000,41613898847,1281,1288,1292,1280,717039
20241126,100900,40691455772,1288,1269,1288,1268,832361
20241126,100800,39627380103,1269,1256,1269,1254,660794
20241126,100700,38795381757,1256,1280,1280,1253,1223411
20241126,100600,37244463700,1280,1288,1289,1272,1034666
20241126,100500,35921797308,1287,1307,1312,1282,1266594
20241126,100400,34278200001,1308,1333,1335,1305,1286470
20241126,100300,32583205309,1335,1320,1342,1317,1746815
20241126,100200,30255666631,1320,1315,1324,1303,1701451
20241126,100100,28023435471,1312,1350,1365,1310,3502419
20241126,100000,23311088955,1350,1343,1350,1341,952019
20241126,095900,22031203473,1337,1337,1337,1337,0
20241126,095800,22031203473,1337,1325,1337,1323,643648
20241126,095700,21173869429,1325,1307,1325,1307,1338257
20241126,095600,19413103987,1307,1290,1310,1289,1474908
20241126,095500,17495729783,1290,1273,1290,1272,1200589
20241126,095400,15954788088,1272,1241,1274,1241,1041064
20241126,095300,14646438380,1243,1245,1245,1240,407669
20241126,095200,14140092325,1245,1250,1250,1240,573552
20241126,095100,13424961778,1250,1242,1250,1240,712056
20241126,095000,12536718797,1242,1228,1244,1226,628481
20241126,094900,11761290558,1228,1213,1232,1213,847079
20241126,094800,10725269161,1212,1211,1213,1209,96117
20241126,094700,10608840221,1210,1209,1211,1208,62010
20241126,094600,10533827750,1210,1211,1211,1209,10763
20241126,094500,10520802850,1211,1212,1212,1209,109010
20241126,094400,10388753969,1211,1209,1212,1208,139440
20241126,094300,10220002747,1208,1209,1209,1206,64682
20241126,094200,10141895792,1207,1212,1212,1207,112265
20241126,094100,10006079020,1211,1212,1213,1211,52023
20241126,094000,9943030915,1212,1212,1213,1210,99076
20241126,093900,9823025959,1213,1213,1215,1210,116516
20241126,093800,9681709574,1214,1213,1215,1211,168720
20241126,093700,9476939766,1212,1206,1213,1205,118559
20241126,093600,9333571617,1206,1199,1207,1199,98580
20241126,093500,9215029109,1199,1199,1200,1198,163038
20241126,093400,9019497291,1200,1201,1202,1199,96790
20241126,093300,8903293283,1201,1205,1206,1201,49304
20241126,093200,8844007681,1205,1208,1209,1205,67500
20241126,093100,8762552443,1209,1206,1209,1205,42988
20241126,093000,8710646314,1206,1203,1208,1202,33646
20241126,092900,8670125478,1203,1198,1209,1198,49803
20241126,092800,8610202553,1198,1199,1199,1197,96153
20241126,092700,8495049353,1199,1209,1209,1197,198192
20241126,092600,8257082983,1208,1214,1214,1208,84012
20241126,092500,8155283195,1214,1218,1218,1213,134515
20241126,092400,7991732273,1218,1218,1219,1215,252579
20241126,092300,7684301050,1218,1215,1219,1215,232046
20241126,092200,7401755174,1215,1209,1216,1208,146594
20241126,092100,7224196442,1208,1205,1209,1205,112201
20241126,092000,7088765221,1205,1202,1210,1201,230558
20241126,091900,6810635506,1203,1201,1203,1200,62211
20241126,091800,6735901373,1201,1200,1202,1199,60893
20241126,091700,6662821562,1199,1195,1200,1194,75610
20241126,091600,6572352633,1194,1195,1195,1194,70459
20241126,091500,6488178167,1195,1194,1195,1193,65610
20241126,091400,6409850066,1194,1191,1195,1190,221201
20241126,091300,6146216391,1192,1200,1200,1191,198897
20241126,091200,5908557726,1200,1206,1206,1199,422906
20241126,091100,5399710759,1206,1207,1207,1206,114429
20241126,091000,5261677575,1206,1206,1207,1205,141814
20241126,090900,5090630357,1207,1206,1209,1205,156623
20241126,090800,4901658714,1206,1200,1209,1200,336723
20241126,090700,4496334460,1200,1209,1210,1200,341628
20241126,090600,4084901470,1209,1217,1218,1209,281174
20241126,090500,3743476350,1218,1221,1222,1216,473089
20241126,090400,3166905756,1222,1214,1223,1209,500586
20241126,090300,2557113055,1212,1200,1215,1199,213086
20241126,090200,2300481086,1200,1197,1200,1195,288691
20241126,090100,1954467092,1198,1211,1215,1190,476545
20241126,090000,1382578768,1213,1216,1222,1211,1119020