stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241128,183400,27094355177,1151,1151,1151,1151,160277
20241128,183300,27094355177,1151,1151,1151,1151,0
20241128,183200,27094355177,1151,1151,1151,1151,0
20241128,183100,27094355177,1151,1151,1151,1151,0
20241128,183000,27094355177,1151,1151,1151,1151,0
20241128,182900,27094355177,1151,1151,1151,1151,0
20241128,182800,27094355177,1151,1151,1151,1151,0
20241128,182700,27094355177,1151,1151,1151,1151,0
20241128,182600,27094355177,1151,1151,1151,1151,0
20241128,182500,27094355177,1151,1151,1151,1151,0
20241128,182400,27094355177,1151,1151,1151,1151,0
20241128,182300,27094355177,1151,1151,1151,1151,0
20241128,182200,27094355177,1151,1151,1151,1151,0
20241128,182100,27094355177,1151,1151,1151,1151,0
20241128,182000,27094355177,1151,1151,1151,1151,0
20241128,181900,27094355177,1151,1151,1151,1151,0
20241128,181800,27094355177,1151,1151,1151,1151,0
20241128,181700,27094355177,1151,1151,1151,1151,0
20241128,181600,27094355177,1151,1151,1151,1151,0
20241128,181500,27094355177,1151,1151,1151,1151,0
20241128,181400,27094355177,1151,1151,1151,1151,0
20241128,181300,27094355177,1151,1151,1151,1151,0
20241128,181200,27094355177,1151,1151,1151,1151,0
20241128,181100,27094355177,1151,1151,1151,1151,0
20241128,181000,27094355177,1151,1151,1151,1151,0
20241128,180900,27094355177,1151,1151,1151,1151,0
20241128,180800,27094355177,1151,1151,1151,1151,0
20241128,180700,27094355177,1151,1151,1151,1151,0
20241128,180600,27094355177,1151,1151,1151,1151,0
20241128,180500,27094355177,1151,1151,1151,1151,0
20241128,180400,27094355177,1151,1151,1151,1151,160277
20241128,180300,27094355177,1151,1151,1151,1151,0
20241128,180200,27094355177,1151,1151,1151,1151,0
20241128,180100,27094355177,1151,1151,1151,1151,0
20241128,180000,27094355177,1151,1151,1151,1151,0
20241128,175900,27094355177,1151,1151,1151,1151,0
20241128,175800,27094355177,1151,1151,1151,1151,0
20241128,175700,27094355177,1151,1151,1151,1151,0
20241128,175600,27094355177,1151,1151,1151,1151,0
20241128,175500,27094355177,1151,1151,1151,1151,0
20241128,175400,27094355177,1151,1151,1151,1151,0
20241128,175300,27094355177,1151,1151,1151,1151,0
20241128,175200,27094355177,1151,1151,1151,1151,0
20241128,175100,27094355177,1151,1151,1151,1151,0
20241128,175000,27094355177,1151,1151,1151,1151,0
20241128,174900,27094355177,1151,1151,1151,1151,0
20241128,174800,27094355177,1151,1151,1151,1151,0
20241128,174700,27094355177,1151,1151,1151,1151,0
20241128,174600,27094355177,1151,1151,1151,1151,0
20241128,174500,27094355177,1151,1151,1151,1151,0
20241128,174400,27094355177,1151,1151,1151,1151,0
20241128,174300,27094355177,1151,1151,1151,1151,0
20241128,174200,27094355177,1151,1151,1151,1151,0
20241128,174100,27094355177,1151,1151,1151,1151,0
20241128,174000,27094355177,1151,1151,1151,1151,0
20241128,173900,27094355177,1151,1151,1151,1151,0
20241128,173800,27094355177,1151,1151,1151,1151,0
20241128,173700,27094355177,1151,1151,1151,1151,0
20241128,173600,27094355177,1151,1151,1151,1151,0
20241128,173500,27094355177,1151,1151,1151,1151,0
20241128,173400,27094355177,1151,1151,1151,1151,160277
20241128,173300,27094355177,1151,1151,1151,1151,0
20241128,173200,27094355177,1151,1151,1151,1151,0
20241128,173100,27094355177,1151,1151,1151,1151,0
20241128,173000,27094355177,1151,1151,1151,1151,0
20241128,172900,27094355177,1151,1151,1151,1151,0
20241128,172800,27094355177,1151,1151,1151,1151,0
20241128,172700,27094355177,1151,1151,1151,1151,0
20241128,172600,27094355177,1151,1151,1151,1151,0
20241128,172500,27094355177,1151,1151,1151,1151,0
20241128,172400,27094355177,1151,1151,1151,1151,0
20241128,172300,27094355177,1151,1151,1151,1151,0
20241128,172200,27094355177,1151,1151,1151,1151,0
20241128,172100,27094355177,1151,1151,1151,1151,0
20241128,172000,27094355177,1151,1151,1151,1151,0
20241128,171900,27094355177,1151,1151,1151,1151,0
20241128,171800,27094355177,1151,1151,1151,1151,0
20241128,171700,27094355177,1151,1151,1151,1151,0
20241128,171600,27094355177,1151,1151,1151,1151,0
20241128,171500,27094355177,1151,1151,1151,1151,0
20241128,171400,27094355177,1151,1151,1151,1151,0
20241128,171300,27094355177,1151,1151,1151,1151,0
20241128,171200,27094355177,1151,1151,1151,1151,0
20241128,171100,27094355177,1151,1151,1151,1151,0
20241128,171000,27094355177,1151,1151,1151,1151,0
20241128,170900,27094355177,1151,1151,1151,1151,0
20241128,170800,27094355177,1151,1151,1151,1151,0
20241128,170700,27094355177,1151,1151,1151,1151,0
20241128,170600,27094355177,1151,1151,1151,1151,0
20241128,170500,27094355177,1151,1151,1151,1151,0
20241128,170400,27094355177,1151,1151,1151,1151,160277
20241128,170300,27094355177,1151,1151,1151,1151,0
20241128,170200,27094355177,1151,1151,1151,1151,0
20241128,170100,27094355177,1151,1151,1151,1151,0
20241128,170000,27094355177,1151,1151,1151,1151,0
20241128,165900,27094355177,1151,1151,1151,1151,0
20241128,165800,27094355177,1151,1151,1151,1151,0
20241128,165700,27094355177,1151,1151,1151,1151,0
20241128,165600,27094355177,1151,1151,1151,1151,0
20241128,165500,27094355177,1151,1151,1151,1151,0
20241128,165400,27094355177,1151,1151,1151,1151,0
20241128,165300,27094355177,1151,1151,1151,1151,0
20241128,165200,27094355177,1151,1151,1151,1151,0
20241128,165100,27094355177,1151,1151,1151,1151,0
20241128,165000,27094355177,1151,1151,1151,1151,0
20241128,164900,27094355177,1151,1151,1151,1151,0
20241128,164800,27094355177,1151,1151,1151,1151,0
20241128,164700,27094355177,1151,1151,1151,1151,0
20241128,164600,27094355177,1151,1151,1151,1151,0
20241128,164500,27094355177,1151,1151,1151,1151,0
20241128,164400,27094355177,1151,1151,1151,1151,0
20241128,164300,27094355177,1151,1151,1151,1151,0
20241128,164200,27094355177,1151,1151,1151,1151,0
20241128,164100,27094355177,1151,1151,1151,1151,0
20241128,164000,27094355177,1151,1151,1151,1151,0
20241128,163900,27094355177,1151,1151,1151,1151,0
20241128,163800,27094355177,1151,1151,1151,1151,0
20241128,163700,27094355177,1151,1151,1151,1151,0
20241128,163600,27094355177,1151,1151,1151,1151,0
20241128,163500,27094355177,1151,1151,1151,1151,0
20241128,163400,27094355177,1151,1151,1151,1151,160277
20241128,163300,27094355177,1151,1151,1151,1151,0
20241128,163200,27094355177,1151,1151,1151,1151,0
20241128,163100,27094355177,1151,1151,1151,1151,0
20241128,163000,27094355177,1151,1151,1151,1151,0
20241128,162900,27094355177,1151,1151,1151,1151,0
20241128,162800,27094355177,1151,1151,1151,1151,0
20241128,162700,27094355177,1151,1151,1151,1151,0
20241128,162600,27094355177,1151,1151,1151,1151,0
20241128,162500,27094355177,1151,1151,1151,1151,0
20241128,162400,27094355177,1151,1151,1151,1151,0
20241128,162300,27094355177,1151,1151,1151,1151,0
20241128,162200,27094355177,1151,1151,1151,1151,0
20241128,162100,27094355177,1151,1151,1151,1151,0
20241128,162000,27094355177,1151,1151,1151,1151,0
20241128,161900,27094355177,1151,1151,1151,1151,0
20241128,161800,27094355177,1151,1151,1151,1151,0
20241128,161700,27094355177,1151,1151,1151,1151,0
20241128,161600,27094355177,1151,1151,1151,1151,0
20241128,161500,27094355177,1151,1151,1151,1151,0
20241128,161400,27094355177,1151,1151,1151,1151,0
20241128,161300,27094355177,1151,1151,1151,1151,0
20241128,161200,27094355177,1151,1151,1151,1151,0
20241128,161100,27094355177,1151,1151,1151,1151,0
20241128,161000,27094355177,1151,1151,1151,1151,0
20241128,160900,27094355177,1151,1151,1151,1151,0
20241128,160800,27094355177,1151,1151,1151,1151,0
20241128,160700,27094355177,1151,1151,1151,1151,0
20241128,160600,27094355177,1151,1151,1151,1151,0
20241128,160500,27094355177,1151,1151,1151,1151,0
20241128,160400,27094355177,1151,1151,1151,1151,160277
20241128,160300,27094355177,1151,1151,1151,1151,0
20241128,160200,27094355177,1151,1151,1151,1151,0
20241128,160100,27094355177,1151,1151,1151,1151,0
20241128,160000,27094355177,1151,1151,1151,1151,0
20241128,155900,27094355177,1151,1151,1151,1151,0
20241128,155800,27094355177,1151,1151,1151,1151,0
20241128,155700,27094355177,1151,1151,1151,1151,0
20241128,155600,27094355177,1151,1151,1151,1151,0
20241128,155500,27094355177,1151,1151,1151,1151,0
20241128,155400,27094355177,1151,1151,1151,1151,0
20241128,155300,27094355177,1151,1151,1151,1151,0
20241128,155200,27094355177,1151,1151,1151,1151,0
20241128,155100,27094355177,1151,1151,1151,1151,0
20241128,155000,27094355177,1151,1151,1151,1151,0
20241128,154900,27094355177,1151,1151,1151,1151,0
20241128,154800,27094355177,1151,1151,1151,1151,0
20241128,154700,27094355177,1151,1151,1151,1151,0
20241128,154600,27094355177,1151,1151,1151,1151,0
20241128,154500,27094355177,1151,1151,1151,1151,0
20241128,154400,27094355177,1151,1151,1151,1151,0
20241128,154300,27094355177,1151,1151,1151,1151,0
20241128,154200,27094355177,1151,1151,1151,1151,0
20241128,154100,27094355177,1151,1151,1151,1151,0
20241128,154000,27094355177,1151,1151,1151,1151,0
20241128,153900,27094355177,1151,1151,1151,1151,0
20241128,153800,27094355177,1151,1151,1151,1151,0
20241128,153700,27094355177,1151,1151,1151,1151,0
20241128,153600,27094355177,1151,1151,1151,1151,0
20241128,153500,27094355177,1151,1151,1151,1151,0
20241128,153400,27094355177,1151,1151,1151,1151,160277
20241128,153300,27094355177,1151,1151,1151,1151,0
20241128,153200,27094355177,1151,1151,1151,1151,0
20241128,153100,27094355177,1151,1151,1151,1151,0
20241128,153000,27094355177,1151,1151,1151,1151,160277
20241128,152900,26909876350,1149,1149,1149,1149,0
20241128,152800,26909876350,1149,1149,1149,1149,0
20241128,152700,26909876350,1149,1149,1149,1149,0
20241128,152600,26909876350,1149,1149,1149,1149,0
20241128,152500,26909876350,1149,1149,1149,1149,0
20241128,152400,26909876350,1149,1149,1149,1149,0
20241128,152300,26909876350,1149,1149,1149,1149,0
20241128,152200,26909876350,1149,1149,1149,1149,0
20241128,152100,26909876350,1149,1149,1149,1149,0
20241128,152000,26909876350,1149,1149,1149,1149,0
20241128,151900,26909876350,1149,1145,1149,1144,85725
20241128,151800,26811623655,1144,1142,1145,1142,45547
20241128,151700,26759520271,1143,1141,1144,1141,35942
20241128,151600,26718483142,1142,1145,1145,1141,48054
20241128,151500,26663567375,1146,1145,1146,1142,10582
20241128,151400,26651460097,1146,1146,1148,1141,112962
20241128,151300,26522156179,1147,1148,1148,1144,51463
20241128,151200,26463147415,1148,1148,1150,1146,60116
20241128,151100,26394144644,1148,1147,1148,1144,91900
20241128,151000,26288811927,1147,1145,1147,1145,40883
20241128,150900,26241945043,1146,1147,1147,1141,127415
20241128,150800,26095977763,1147,1144,1147,1144,41183
20241128,150700,26048795872,1144,1142,1144,1142,31885
20241128,150600,26012349604,1140,1135,1143,1135,52159
20241128,150500,25952933147,1135,1132,1136,1132,76031
20241128,150400,25866790438,1132,1135,1135,1132,52076
20241128,150300,25807794873,1134,1138,1138,1134,72968
20241128,150200,25724922312,1138,1141,1141,1138,119817
20241128,150100,25588449247,1140,1142,1142,1140,56464
20241128,150000,25524040109,1142,1142,1143,1141,22301
20241128,145900,25498583012,1142,1143,1143,1141,24041
20241128,145800,25471128763,1141,1144,1144,1140,65683
20241128,145700,25396089854,1143,1144,1146,1140,42654
20241128,145600,25347327972,1145,1146,1146,1144,20113
20241128,145500,25324290543,1145,1149,1149,1145,35088
20241128,145400,25284027873,1149,1149,1150,1148,26226
20241128,145300,25253892565,1149,1148,1149,1148,17819
20241128,145200,25233421187,1148,1147,1148,1146,35295
20241128,145100,25192936460,1147,1150,1150,1146,39999
20241128,145000,25146993000,1150,1149,1150,1149,37216
20241128,144900,25104231799,1148,1144,1150,1144,83026
20241128,144800,25008985024,1144,1142,1144,1139,37182
20241128,144700,24966560608,1142,1138,1142,1138,79656
20241128,144600,24875692434,1140,1139,1141,1137,60509
20241128,144500,24806832857,1141,1142,1142,1139,150757
20241128,144400,24634944518,1142,1145,1146,1142,42669
20241128,144300,24586143535,1144,1149,1150,1144,180650
20241128,144200,24378976483,1149,1150,1150,1149,19644
20241128,144100,24356400121,1151,1151,1152,1150,5362
20241128,144000,24350228256,1151,1151,1151,1150,3939
20241128,143900,24345697737,1150,1149,1151,1149,18206
20241128,143800,24324761473,1149,1148,1149,1148,18366
20241128,143700,24303665163,1149,1149,1150,1148,21372
20241128,143600,24279117749,1148,1151,1151,1148,58648
20241128,143500,24211705931,1151,1152,1153,1150,38071
20241128,143400,24167855617,1153,1154,1154,1152,32840
20241128,143300,24130013688,1153,1154,1154,1153,9113
20241128,143200,24119503756,1155,1155,1155,1153,6037
20241128,143100,24112537604,1154,1154,1157,1152,14904
20241128,143000,24095316220,1154,1152,1155,1151,27325
20241128,142900,24063834595,1153,1153,1153,1152,23180
20241128,142800,24037124560,1153,1153,1153,1152,5759
20241128,142700,24030487223,1152,1154,1155,1152,19516
20241128,142600,24007974075,1155,1156,1156,1153,66028
20241128,142500,23931718090,1156,1154,1156,1154,9981
20241128,142400,23920188283,1154,1154,1154,1152,10341
20241128,142300,23908259131,1154,1153,1154,1151,9721
20241128,142200,23897052506,1151,1150,1153,1148,23081
20241128,142100,23870512036,1150,1149,1150,1149,8192
20241128,142000,23861096512,1150,1149,1150,1148,7441
20241128,141900,23852551024,1148,1149,1150,1148,16019
20241128,141800,23834148224,1149,1148,1150,1147,10487
20241128,141700,23822102520,1149,1149,1149,1147,72899
20241128,141600,23738431061,1150,1148,1150,1148,6740
20241128,141500,23730684575,1148,1152,1152,1148,54391
20241128,141400,23668157115,1152,1151,1152,1150,9781
20241128,141300,23656900973,1152,1153,1153,1150,4579
20241128,141200,23651627939,1150,1150,1151,1149,14402
20241128,141100,23635061228,1150,1151,1151,1149,17095
20241128,141000,23615396521,1150,1152,1153,1149,47652
20241128,140900,23560583933,1152,1151,1152,1150,6243
20241128,140800,23553399044,1152,1152,1152,1150,10645
20241128,140700,23541140706,1152,1152,1152,1150,23261
20241128,140600,23514378730,1152,1152,1154,1150,4728
20241128,140500,23508934580,1153,1153,1154,1150,96079
20241128,140400,23398339091,1153,1153,1154,1152,13795
20241128,140300,23382434135,1153,1154,1154,1152,26158
20241128,140200,23352251899,1154,1152,1155,1152,12374
20241128,140100,23337971290,1151,1152,1152,1150,35812
20241128,140000,23296732949,1151,1152,1154,1151,10971
20241128,135900,23284087544,1152,1151,1152,1150,51915
20241128,135800,23224299861,1151,1152,1154,1151,51935
20241128,135700,23164510465,1152,1156,1156,1152,30377
20241128,135600,23129470713,1154,1158,1159,1153,60983
20241128,135500,23058964784,1159,1162,1164,1158,50981
20241128,135400,22999807736,1163,1164,1164,1160,23908
20241128,135300,22972027337,1164,1162,1164,1161,14600
20241128,135200,22955060972,1162,1163,1163,1160,18065
20241128,135100,22934078540,1163,1161,1163,1160,23027
20241128,135000,22907332196,1161,1160,1163,1160,10030
20241128,134900,22895685354,1161,1163,1165,1161,13487
20241128,134800,22880005166,1162,1166,1168,1162,41463
20241128,134700,22831648994,1168,1153,1169,1153,108861
20241128,134600,22705334986,1154,1156,1157,1154,56809
20241128,134500,22639702169,1156,1157,1157,1156,11775
20241128,134400,22626079723,1157,1155,1157,1155,12928
20241128,134300,22611134191,1155,1154,1156,1154,21590
20241128,134200,22586190928,1154,1156,1156,1154,6954
20241128,134100,22578158690,1156,1155,1157,1155,20095
20241128,134000,22554937916,1155,1152,1155,1150,9141
20241128,133900,22544404202,1152,1152,1152,1151,11822
20241128,133800,22530794920,1152,1153,1153,1150,12239
20241128,133700,22516716294,1150,1153,1154,1150,16560
20241128,133600,22497638701,1154,1155,1155,1153,8995
20241128,133500,22487261189,1154,1156,1156,1154,17949
20241128,133400,22466540296,1156,1157,1158,1152,10977
20241128,133300,22453852839,1158,1156,1159,1156,22303
20241128,133200,22428052023,1156,1152,1156,1152,19317
20241128,133100,22405754828,1151,1154,1155,1150,27924
20241128,133000,22373623140,1155,1155,1156,1154,12425
20241128,132900,22359272102,1155,1155,1156,1154,12956
20241128,132800,22344308793,1155,1154,1155,1154,7325
20241128,132700,22335853130,1154,1154,1154,1153,16978
20241128,132600,22316265833,1154,1150,1154,1150,9391
20241128,132500,22305438640,1153,1148,1153,1147,21122
20241128,132400,22281180085,1148,1156,1156,1147,42246
20241128,132300,22232592372,1155,1153,1156,1153,17170
20241128,132200,22212766911,1153,1153,1155,1152,15398
20241128,132100,22195006253,1153,1150,1154,1149,34142
20241128,132000,22155711170,1150,1148,1151,1148,68235
20241128,131900,22077353761,1149,1154,1154,1148,93430
20241128,131800,21969836550,1154,1156,1157,1154,57341
20241128,131700,21903575293,1156,1157,1159,1155,47193
20241128,131600,21848944239,1157,1161,1161,1155,69796
20241128,131500,21768138193,1161,1164,1166,1159,76312
20241128,131400,21679541857,1164,1163,1167,1163,63126
20241128,131300,21606011528,1161,1167,1167,1160,141146
20241128,131200,21441852587,1161,1158,1170,1158,191945
20241128,131100,21218558611,1159,1150,1159,1150,88292
20241128,131000,21116733437,1149,1148,1150,1147,6826
20241128,130900,21108889796,1147,1149,1151,1147,43191
20241128,130800,21059249988,1149,1149,1152,1148,40733
20241128,130700,21012400405,1149,1146,1149,1145,14701
20241128,130600,20995530092,1144,1143,1147,1143,10899
20241128,130500,20983054917,1143,1142,1144,1142,584
20241128,130400,20982387729,1141,1144,1144,1141,16299
20241128,130300,20963767880,1144,1143,1145,1143,21004
20241128,130200,20939756652,1143,1148,1148,1140,30808
20241128,130100,20904540875,1147,1147,1147,1145,31945
20241128,130000,20867942094,1147,1146,1147,1145,10125
20241128,125900,20856336823,1146,1146,1147,1145,10352
20241128,125800,20844472747,1146,1147,1147,1145,16430
20241128,125700,20825643441,1147,1150,1151,1146,43428
20241128,125600,20775756565,1148,1145,1152,1145,57185
20241128,125500,20710023115,1145,1140,1145,1140,20503
20241128,125400,20686605572,1140,1141,1142,1139,19425
20241128,125300,20664457624,1140,1141,1142,1139,21312
20241128,125200,20640160648,1140,1140,1142,1139,16016
20241128,125100,20621899906,1138,1143,1143,1138,80542
20241128,125000,20530040319,1142,1145,1145,1142,56790
20241128,124900,20465134279,1145,1149,1149,1144,95869
20241128,124800,20355261936,1149,1144,1149,1143,81883
20241128,124700,20261352053,1144,1140,1144,1139,84434
20241128,124600,20164977486,1140,1138,1140,1137,35367
20241128,124500,20124714933,1138,1134,1139,1134,48780
20241128,124400,20069295163,1134,1134,1134,1132,18885
20241128,124300,20047890242,1134,1134,1134,1131,41413
20241128,124200,20000974789,1134,1135,1135,1133,24743
20241128,124100,19972910708,1135,1130,1136,1128,56200
20241128,124000,19909262828,1130,1130,1131,1127,42028
20241128,123900,19861823076,1130,1133,1133,1129,11209
20241128,123800,19849153156,1133,1131,1138,1129,83400
20241128,123700,19754613993,1131,1126,1131,1125,33406
20241128,123600,19716927086,1126,1126,1128,1124,100237
20241128,123500,19604185233,1125,1125,1126,1122,98702
20241128,123400,19493239795,1124,1125,1128,1121,165306
20241128,123300,19307497258,1125,1130,1130,1124,80310
20241128,123200,19216996922,1130,1129,1131,1129,40347
20241128,123100,19171382360,1130,1134,1135,1127,65853
20241128,123000,19096861084,1134,1127,1135,1125,105183
20241128,122900,18977899906,1125,1124,1128,1124,82384
20241128,122800,18885157434,1124,1126,1128,1123,290594
20241128,122700,18558159764,1124,1127,1131,1122,166248
20241128,122600,18370911310,1132,1138,1138,1122,366313
20241128,122500,17956961058,1137,1142,1143,1134,158562
20241128,122400,17776323274,1143,1144,1144,1142,39742
20241128,122300,17730883315,1144,1146,1146,1143,35221
20241128,122200,17690575121,1146,1145,1147,1145,23420
20241128,122100,17663724276,1145,1147,1147,1145,48412
20241128,122000,17608267487,1147,1148,1149,1146,30547
20241128,121900,17573222529,1148,1147,1148,1145,36553
20241128,121800,17531306949,1146,1146,1147,1146,16324
20241128,121700,17512598192,1147,1146,1147,1145,45147
20241128,121600,17460870254,1147,1147,1147,1146,32285
20241128,121500,17423849457,1147,1147,1148,1146,27578
20241128,121400,17392215377,1147,1147,1148,1145,31547
20241128,121300,17356058782,1147,1147,1148,1147,13407
20241128,121200,17340672584,1148,1142,1150,1142,86105
20241128,121100,17241861936,1142,1142,1143,1140,200850
20241128,121000,17012728717,1142,1143,1144,1141,55337
20241128,120900,16949501085,1144,1142,1144,1140,118319
20241128,120800,16814472274,1142,1146,1146,1140,95449
20241128,120700,16705438319,1146,1149,1149,1145,103632
20241128,120600,16586652614,1149,1152,1152,1147,93314
20241128,120500,16479403064,1151,1155,1155,1151,39980
20241128,120400,16433337431,1155,1156,1157,1155,23047
20241128,120300,16406709988,1156,1156,1157,1155,14538
20241128,120200,16389902985,1156,1155,1157,1155,11825
20241128,120100,16376231386,1157,1154,1157,1153,15466
20241128,120000,16358366738,1154,1155,1156,1153,28341
20241128,115900,16325655489,1155,1157,1159,1155,27756
20241128,115800,16293552930,1157,1161,1161,1157,20247
20241128,115700,16270089878,1159,1159,1162,1159,76812
20241128,115600,16180993325,1159,1157,1160,1156,38957
20241128,115500,16135866852,1156,1151,1156,1149,285656
20241128,115400,15806830883,1150,1153,1153,1150,92033
20241128,115300,15700888130,1152,1156,1156,1152,70185
20241128,115200,15619910817,1156,1155,1157,1154,29644
20241128,115100,15585666827,1155,1154,1156,1153,42359
20241128,115000,15536773374,1153,1160,1160,1153,68377
20241128,114900,15457777958,1160,1153,1161,1153,83469
20241128,114800,15361254985,1154,1153,1154,1152,56081
20241128,114700,15296603132,1153,1155,1158,1152,150039
20241128,114600,15123420758,1157,1160,1162,1155,141478
20241128,114500,14959629072,1160,1162,1163,1159,155891
20241128,114400,14778751326,1162,1163,1163,1161,33424
20241128,114300,14739915675,1163,1164,1165,1162,76104
20241128,114200,14651431361,1163,1165,1166,1162,131135
20241128,114100,14498849865,1165,1169,1169,1165,76348
20241128,114000,14409785605,1169,1172,1172,1169,149642
20241128,113900,14234671645,1172,1172,1172,1171,18480
20241128,113800,14213028071,1172,1173,1174,1171,21897
20241128,113700,14187376192,1173,1172,1173,1172,18588
20241128,113600,14165582053,1173,1173,1173,1172,12819
20241128,113500,14150548535,1173,1174,1174,1172,10914
20241128,113400,14137749253,1173,1174,1174,1173,8685
20241128,113300,14127561563,1173,1173,1174,1172,21887
20241128,113200,14101887241,1174,1173,1174,1172,19569
20241128,113100,14078936552,1173,1175,1175,1172,22612
20241128,113000,14052422507,1175,1174,1176,1174,8313
20241128,112900,14042657884,1174,1175,1175,1173,8422
20241128,112800,14032773646,1175,1174,1175,1172,24074
20241128,112700,14004528656,1175,1176,1176,1174,8635
20241128,112600,13994384440,1176,1176,1177,1175,13429
20241128,112500,13978581924,1176,1174,1177,1173,41212
20241128,112400,13930191884,1171,1175,1175,1171,25915
20241128,112300,13899791337,1175,1172,1175,1171,12202
20241128,112200,13885487370,1172,1174,1174,1170,53760
20241128,112100,13822558764,1174,1175,1177,1170,83390
20241128,112000,13724780205,1175,1177,1177,1175,25369
20241128,111900,13694941126,1177,1177,1178,1176,22327
20241128,111800,13668671772,1177,1178,1178,1177,26134
20241128,111700,13637899987,1177,1178,1178,1176,11184
20241128,111600,13624730823,1178,1177,1180,1177,30850
20241128,111500,13588390353,1177,1175,1177,1175,53093
20241128,111400,13525963582,1176,1175,1176,1175,36776
20241128,111300,13482747706,1175,1175,1176,1175,9525
20241128,111200,13471554705,1175,1173,1175,1172,14464
20241128,111100,13454581274,1173,1174,1175,1172,39850
20241128,111000,13407832883,1175,1173,1175,1173,15569
20241128,110900,13389561023,1173,1173,1175,1172,21091
20241128,110800,13364813374,1173,1173,1175,1172,15369
20241128,110700,13346786376,1173,1174,1177,1172,108342
20241128,110600,13219594050,1174,1173,1174,1173,10217
20241128,110500,13207608360,1173,1173,1174,1173,10147
20241128,110400,13195701127,1173,1173,1174,1173,24018
20241128,110300,13167518962,1173,1174,1175,1173,54031
20241128,110200,13104115998,1175,1175,1176,1174,50120
20241128,110100,13045268773,1175,1176,1176,1174,37256
20241128,110000,13001487094,1176,1179,1179,1176,49818
20241128,105900,12942834001,1179,1180,1180,1179,19454
20241128,105800,12919892976,1180,1181,1182,1180,28756
20241128,105700,12885956605,1182,1181,1182,1180,5255
20241128,105600,12879750005,1181,1180,1182,1180,9071
20241128,105500,12869036726,1181,1181,1182,1180,16843
20241128,105400,12849155611,1182,1181,1182,1180,24655
20241128,105300,12820039190,1181,1183,1184,1181,25779
20241128,105200,12789554790,1183,1184,1185,1183,21691
20241128,105100,12763878547,1183,1183,1184,1183,19381
20241128,105000,12740945511,1184,1184,1185,1183,9169
20241128,104900,12730090782,1185,1185,1186,1184,32172
20241128,104800,12691979583,1186,1187,1188,1185,18389
20241128,104700,12670171603,1187,1187,1188,1186,28117
20241128,104600,12636796700,1188,1188,1188,1186,18360
20241128,104500,12615011792,1188,1189,1190,1187,10751
20241128,104400,12602246295,1189,1191,1191,1189,9133
20241128,104300,12591377375,1191,1192,1192,1189,15218
20241128,104200,12573266892,1192,1190,1192,1189,28537
20241128,104100,12539285058,1190,1187,1191,1187,9799
20241128,104000,12527639098,1187,1185,1187,1185,16060
20241128,103900,12508603432,1186,1185,1187,1185,13289
20241128,103800,12492847316,1185,1185,1186,1184,11496
20241128,103700,12479226266,1185,1186,1187,1184,47964
20241128,103600,12422376672,1185,1185,1190,1184,37768
20241128,103500,12377591508,1185,1192,1192,1185,55083
20241128,103400,12312140844,1192,1194,1194,1191,135510
20241128,103300,12150574743,1193,1193,1194,1189,167938
20241128,103200,11950464687,1192,1187,1193,1187,95027
20241128,103100,11837365762,1187,1190,1193,1185,106395
20241128,103000,11710830332,1188,1190,1191,1184,61001
20241128,102900,11638374075,1187,1187,1193,1185,71590
20241128,102800,11553316777,1186,1182,1187,1181,54603
20241128,102700,11488685850,1183,1183,1183,1181,6012
20241128,102600,11481580130,1182,1183,1184,1181,6791
20241128,102500,11473553239,1185,1184,1186,1183,36331
20241128,102400,11430520385,1185,1183,1185,1183,13670
20241128,102300,11414340535,1183,1181,1183,1179,60089
20241128,102200,11343450863,1181,1179,1181,1179,30582
20241128,102100,11307381352,1178,1178,1180,1178,7407
20241128,102000,11298654637,1177,1178,1180,1176,53847
20241128,101900,11235267097,1178,1179,1179,1177,22068
20241128,101800,11209284043,1178,1180,1180,1178,30971
20241128,101700,11172768462,1179,1180,1180,1179,5096
20241128,101600,11166757359,1180,1176,1180,1176,42304
20241128,101500,11116932060,1176,1179,1181,1176,45422
20241128,101400,11063442183,1179,1181,1181,1179,42113
20241128,101300,11013725521,1181,1184,1184,1179,38650
20241128,101200,10968091012,1184,1188,1188,1182,66175
20241128,101100,10889714098,1187,1195,1196,1187,158501
20241128,101000,10700665574,1195,1192,1198,1190,87133
20241128,100900,10596702096,1192,1191,1193,1188,40527
20241128,100800,10548455147,1191,1182,1191,1182,57271
20241128,100700,10480594120,1182,1182,1183,1181,50544
20241128,100600,10420847449,1183,1183,1183,1181,24036
20241128,100500,10392437463,1180,1178,1183,1177,117831
20241128,100400,10253463456,1178,1178,1179,1176,22985
20241128,100300,10226394753,1178,1176,1179,1176,32068
20241128,100200,10188644187,1177,1176,1179,1175,65215
20241128,100100,10111888980,1178,1178,1180,1175,73042
20241128,100000,10025860752,1178,1174,1179,1174,47218
20241128,095900,9970305234,1173,1172,1175,1171,57211
20241128,095800,9903178149,1172,1173,1174,1171,61522
20241128,095700,9831046975,1172,1174,1175,1172,83294
20241128,095600,9733327057,1175,1172,1175,1171,46958
20241128,095500,9678247633,1172,1173,1173,1171,65224
20241128,095400,9601795736,1172,1169,1173,1168,61436
20241128,095300,9529841439,1167,1170,1172,1167,102992
20241128,095200,9409382944,1170,1164,1170,1162,149538
20241128,095100,9235124341,1164,1163,1165,1161,76576
20241128,095000,9146056315,1162,1162,1165,1160,138402
20241128,094900,8984988526,1165,1165,1165,1157,290145
20241128,094800,8648214899,1166,1165,1166,1162,100217
20241128,094700,8531526656,1165,1169,1169,1161,179877
20241128,094600,8322231562,1168,1167,1170,1165,93058
20241128,094500,8213643209,1168,1169,1173,1167,244779
20241128,094400,7927262596,1170,1171,1174,1170,141442
20241128,094300,7761696592,1171,1173,1174,1170,222999
20241128,094200,7500323986,1172,1181,1182,1172,164985
20241128,094100,7306205457,1183,1186,1186,1179,77518
20241128,094000,7214680700,1186,1179,1186,1177,276664
20241128,093900,6888322986,1180,1179,1181,1178,106841
20241128,093800,6762327698,1179,1187,1188,1178,321932
20241128,093700,6381597794,1187,1189,1189,1186,120373
20241128,093600,6238702514,1189,1196,1197,1188,303296
20241128,093500,5877335819,1197,1197,1197,1195,18589
20241128,093400,5855100663,1197,1197,1198,1194,51028
20241128,093300,5794099488,1197,1195,1197,1194,25954
20241128,093200,5763089832,1195,1195,1195,1193,35257
20241128,093100,5720997198,1195,1194,1195,1193,29459
20241128,093000,5685822789,1194,1194,1195,1193,52497
20241128,092900,5623160965,1194,1192,1194,1192,63003
20241128,092800,5548004502,1193,1195,1195,1192,24275
20241128,092700,5519038160,1195,1195,1198,1192,56139
20241128,092600,5452010729,1195,1196,1200,1191,115847
20241128,092500,5313701996,1200,1199,1202,1194,99567
20241128,092400,5194545012,1199,1207,1208,1198,68396
20241128,092300,5112277985,1207,1203,1210,1200,180482
20241128,092200,4894647896,1203,1196,1203,1193,147808
20241128,092100,4717725740,1196,1197,1197,1195,29063
20241128,092000,4682971364,1196,1196,1197,1195,40570
20241128,091900,4634451312,1197,1198,1199,1195,91977
20241128,091800,4524426803,1200,1200,1201,1196,65347
20241128,091700,4446100277,1200,1198,1200,1196,61562
20241128,091600,4372297259,1198,1200,1200,1192,93587
20241128,091500,4260348236,1199,1193,1201,1192,148722
20241128,091400,4082508089,1193,1191,1194,1189,109741
20241128,091300,3951793362,1190,1189,1193,1182,315121
20241128,091200,3577930806,1190,1193,1193,1189,107136
20241128,091100,3450414017,1193,1198,1198,1191,70399
20241128,091000,3366326680,1198,1203,1205,1198,89360
20241128,090900,3258972079,1203,1190,1205,1188,133818
20241128,090800,3098918264,1189,1198,1198,1186,326092
20241128,090700,2710151216,1198,1203,1205,1197,118897
20241128,090600,2567400329,1203,1203,1212,1200,128779
20241128,090500,2412239127,1205,1200,1205,1195,260431
20241128,090400,2099964983,1200,1205,1222,1199,233972
20241128,090300,1817779742,1202,1222,1224,1192,414397
20241128,090200,1318069577,1224,1248,1249,1211,314237
20241128,090100,929637174,1245,1247,1253,1240,366319
20241128,090000,472577360,1249,1240,1253,1240,359265