stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241120,185800,1292799625,1398,1398,1398,1398,8586
20241120,185700,1292799625,1398,1398,1398,1398,0
20241120,185600,1292799625,1398,1398,1398,1398,0
20241120,185500,1292799625,1398,1398,1398,1398,0
20241120,185400,1292799625,1398,1398,1398,1398,0
20241120,185300,1292799625,1398,1398,1398,1398,0
20241120,185200,1292799625,1398,1398,1398,1398,0
20241120,185100,1292799625,1398,1398,1398,1398,0
20241120,185000,1292799625,1398,1398,1398,1398,0
20241120,184900,1292799625,1398,1398,1398,1398,0
20241120,184800,1292799625,1398,1398,1398,1398,0
20241120,184700,1292799625,1398,1398,1398,1398,0
20241120,184600,1292799625,1398,1398,1398,1398,0
20241120,184500,1292799625,1398,1398,1398,1398,0
20241120,184400,1292799625,1398,1398,1398,1398,0
20241120,184300,1292799625,1398,1398,1398,1398,0
20241120,184200,1292799625,1398,1398,1398,1398,0
20241120,184100,1292799625,1398,1398,1398,1398,0
20241120,184000,1292799625,1398,1398,1398,1398,0
20241120,183900,1292799625,1398,1398,1398,1398,0
20241120,183800,1292799625,1398,1398,1398,1398,0
20241120,183700,1292799625,1398,1398,1398,1398,0
20241120,183600,1292799625,1398,1398,1398,1398,0
20241120,183500,1292799625,1398,1398,1398,1398,0
20241120,183400,1292799625,1398,1398,1398,1398,0
20241120,183300,1292799625,1398,1398,1398,1398,0
20241120,183200,1292799625,1398,1398,1398,1398,0
20241120,183100,1292799625,1398,1398,1398,1398,0
20241120,183000,1292799625,1398,1398,1398,1398,0
20241120,182900,1292799625,1398,1398,1398,1398,0
20241120,182800,1292799625,1398,1398,1398,1398,8586
20241120,182700,1292799625,1398,1398,1398,1398,0
20241120,182600,1292799625,1398,1398,1398,1398,0
20241120,182500,1292799625,1398,1398,1398,1398,0
20241120,182400,1292799625,1398,1398,1398,1398,0
20241120,182300,1292799625,1398,1398,1398,1398,0
20241120,182200,1292799625,1398,1398,1398,1398,0
20241120,182100,1292799625,1398,1398,1398,1398,0
20241120,182000,1292799625,1398,1398,1398,1398,0
20241120,181900,1292799625,1398,1398,1398,1398,0
20241120,181800,1292799625,1398,1398,1398,1398,0
20241120,181700,1292799625,1398,1398,1398,1398,0
20241120,181600,1292799625,1398,1398,1398,1398,0
20241120,181500,1292799625,1398,1398,1398,1398,0
20241120,181400,1292799625,1398,1398,1398,1398,0
20241120,181300,1292799625,1398,1398,1398,1398,0
20241120,181200,1292799625,1398,1398,1398,1398,0
20241120,181100,1292799625,1398,1398,1398,1398,0
20241120,181000,1292799625,1398,1398,1398,1398,0
20241120,180900,1292799625,1398,1398,1398,1398,0
20241120,180800,1292799625,1398,1398,1398,1398,0
20241120,180700,1292799625,1398,1398,1398,1398,0
20241120,180600,1292799625,1398,1398,1398,1398,0
20241120,180500,1292799625,1398,1398,1398,1398,0
20241120,180400,1292799625,1398,1398,1398,1398,0
20241120,180300,1292799625,1398,1398,1398,1398,0
20241120,180200,1292799625,1398,1398,1398,1398,0
20241120,180100,1292799625,1398,1398,1398,1398,0
20241120,180000,1292799625,1398,1398,1398,1398,0
20241120,175900,1292799625,1398,1398,1398,1398,0
20241120,175800,1292799625,1398,1398,1398,1398,8586
20241120,175700,1292799625,1398,1398,1398,1398,0
20241120,175600,1292799625,1398,1398,1398,1398,0
20241120,175500,1292799625,1398,1398,1398,1398,0
20241120,175400,1292799625,1398,1398,1398,1398,0
20241120,175300,1292799625,1398,1398,1398,1398,0
20241120,175200,1292799625,1398,1398,1398,1398,0
20241120,175100,1292799625,1398,1398,1398,1398,0
20241120,175000,1292799625,1398,1398,1398,1398,0
20241120,174900,1292799625,1398,1398,1398,1398,0
20241120,174800,1292799625,1398,1398,1398,1398,0
20241120,174700,1292799625,1398,1398,1398,1398,0
20241120,174600,1292799625,1398,1398,1398,1398,0
20241120,174500,1292799625,1398,1398,1398,1398,0
20241120,174400,1292799625,1398,1398,1398,1398,0
20241120,174300,1292799625,1398,1398,1398,1398,0
20241120,174200,1292799625,1398,1398,1398,1398,0
20241120,174100,1292799625,1398,1398,1398,1398,0
20241120,174000,1292799625,1398,1398,1398,1398,0
20241120,173900,1292799625,1398,1398,1398,1398,0
20241120,173800,1292799625,1398,1398,1398,1398,0
20241120,173700,1292799625,1398,1398,1398,1398,0
20241120,173600,1292799625,1398,1398,1398,1398,0
20241120,173500,1292799625,1398,1398,1398,1398,0
20241120,173400,1292799625,1398,1398,1398,1398,0
20241120,173300,1292799625,1398,1398,1398,1398,0
20241120,173200,1292799625,1398,1398,1398,1398,0
20241120,173100,1292799625,1398,1398,1398,1398,0
20241120,173000,1292799625,1398,1398,1398,1398,0
20241120,172900,1292799625,1398,1398,1398,1398,0
20241120,172800,1292799625,1398,1398,1398,1398,8586
20241120,172700,1292799625,1398,1398,1398,1398,0
20241120,172600,1292799625,1398,1398,1398,1398,0
20241120,172500,1292799625,1398,1398,1398,1398,0
20241120,172400,1292799625,1398,1398,1398,1398,0
20241120,172300,1292799625,1398,1398,1398,1398,0
20241120,172200,1292799625,1398,1398,1398,1398,0
20241120,172100,1292799625,1398,1398,1398,1398,0
20241120,172000,1292799625,1398,1398,1398,1398,0
20241120,171900,1292799625,1398,1398,1398,1398,0
20241120,171800,1292799625,1398,1398,1398,1398,0
20241120,171700,1292799625,1398,1398,1398,1398,0
20241120,171600,1292799625,1398,1398,1398,1398,0
20241120,171500,1292799625,1398,1398,1398,1398,0
20241120,171400,1292799625,1398,1398,1398,1398,0
20241120,171300,1292799625,1398,1398,1398,1398,0
20241120,171200,1292799625,1398,1398,1398,1398,0
20241120,171100,1292799625,1398,1398,1398,1398,0
20241120,171000,1292799625,1398,1398,1398,1398,0
20241120,170900,1292799625,1398,1398,1398,1398,0
20241120,170800,1292799625,1398,1398,1398,1398,0
20241120,170700,1292799625,1398,1398,1398,1398,0
20241120,170600,1292799625,1398,1398,1398,1398,0
20241120,170500,1292799625,1398,1398,1398,1398,0
20241120,170400,1292799625,1398,1398,1398,1398,0
20241120,170300,1292799625,1398,1398,1398,1398,0
20241120,170200,1292799625,1398,1398,1398,1398,0
20241120,170100,1292799625,1398,1398,1398,1398,0
20241120,170000,1292799625,1398,1398,1398,1398,0
20241120,165900,1292799625,1398,1398,1398,1398,0
20241120,165800,1292799625,1398,1398,1398,1398,8586
20241120,165700,1292799625,1398,1398,1398,1398,0
20241120,165600,1292799625,1398,1398,1398,1398,0
20241120,165500,1292799625,1398,1398,1398,1398,0
20241120,165400,1292799625,1398,1398,1398,1398,0
20241120,165300,1292799625,1398,1398,1398,1398,0
20241120,165200,1292799625,1398,1398,1398,1398,0
20241120,165100,1292799625,1398,1398,1398,1398,0
20241120,165000,1292799625,1398,1398,1398,1398,0
20241120,164900,1292799625,1398,1398,1398,1398,0
20241120,164800,1292799625,1398,1398,1398,1398,0
20241120,164700,1292799625,1398,1398,1398,1398,0
20241120,164600,1292799625,1398,1398,1398,1398,0
20241120,164500,1292799625,1398,1398,1398,1398,0
20241120,164400,1292799625,1398,1398,1398,1398,0
20241120,164300,1292799625,1398,1398,1398,1398,0
20241120,164200,1292799625,1398,1398,1398,1398,0
20241120,164100,1292799625,1398,1398,1398,1398,0
20241120,164000,1292799625,1398,1398,1398,1398,0
20241120,163900,1292799625,1398,1398,1398,1398,0
20241120,163800,1292799625,1398,1398,1398,1398,0
20241120,163700,1292799625,1398,1398,1398,1398,0
20241120,163600,1292799625,1398,1398,1398,1398,0
20241120,163500,1292799625,1398,1398,1398,1398,0
20241120,163400,1292799625,1398,1398,1398,1398,0
20241120,163300,1292799625,1398,1398,1398,1398,0
20241120,163200,1292799625,1398,1398,1398,1398,0
20241120,163100,1292799625,1398,1398,1398,1398,0
20241120,163000,1292799625,1398,1398,1398,1398,0
20241120,162900,1292799625,1398,1398,1398,1398,0
20241120,162800,1292799625,1398,1398,1398,1398,8586
20241120,162700,1292799625,1398,1398,1398,1398,0
20241120,162600,1292799625,1398,1398,1398,1398,0
20241120,162500,1292799625,1398,1398,1398,1398,0
20241120,162400,1292799625,1398,1398,1398,1398,0
20241120,162300,1292799625,1398,1398,1398,1398,0
20241120,162200,1292799625,1398,1398,1398,1398,0
20241120,162100,1292799625,1398,1398,1398,1398,0
20241120,162000,1292799625,1398,1398,1398,1398,0
20241120,161900,1292799625,1398,1398,1398,1398,0
20241120,161800,1292799625,1398,1398,1398,1398,0
20241120,161700,1292799625,1398,1398,1398,1398,0
20241120,161600,1292799625,1398,1398,1398,1398,0
20241120,161500,1292799625,1398,1398,1398,1398,0
20241120,161400,1292799625,1398,1398,1398,1398,0
20241120,161300,1292799625,1398,1398,1398,1398,0
20241120,161200,1292799625,1398,1398,1398,1398,0
20241120,161100,1292799625,1398,1398,1398,1398,0
20241120,161000,1292799625,1398,1398,1398,1398,0
20241120,160900,1292799625,1398,1398,1398,1398,0
20241120,160800,1292799625,1398,1398,1398,1398,0
20241120,160700,1292799625,1398,1398,1398,1398,0
20241120,160600,1292799625,1398,1398,1398,1398,0
20241120,160500,1292799625,1398,1398,1398,1398,0
20241120,160400,1292799625,1398,1398,1398,1398,0
20241120,160300,1292799625,1398,1398,1398,1398,0
20241120,160200,1292799625,1398,1398,1398,1398,0
20241120,160100,1292799625,1398,1398,1398,1398,0
20241120,160000,1292799625,1398,1398,1398,1398,0
20241120,155900,1292799625,1398,1398,1398,1398,0
20241120,155800,1292799625,1398,1398,1398,1398,8586
20241120,155700,1292799625,1398,1398,1398,1398,0
20241120,155600,1292799625,1398,1398,1398,1398,0
20241120,155500,1292799625,1398,1398,1398,1398,0
20241120,155400,1292799625,1398,1398,1398,1398,0
20241120,155300,1292799625,1398,1398,1398,1398,0
20241120,155200,1292799625,1398,1398,1398,1398,0
20241120,155100,1292799625,1398,1398,1398,1398,0
20241120,155000,1292799625,1398,1398,1398,1398,0
20241120,154900,1292799625,1398,1398,1398,1398,0
20241120,154800,1292799625,1398,1398,1398,1398,0
20241120,154700,1292799625,1398,1398,1398,1398,0
20241120,154600,1292799625,1398,1398,1398,1398,0
20241120,154500,1292799625,1398,1398,1398,1398,0
20241120,154400,1292799625,1398,1398,1398,1398,0
20241120,154300,1292799625,1398,1398,1398,1398,0
20241120,154200,1292799625,1398,1398,1398,1398,0
20241120,154100,1292799625,1398,1398,1398,1398,0
20241120,154000,1292799625,1398,1398,1398,1398,0
20241120,153900,1292799625,1398,1398,1398,1398,0
20241120,153800,1292799625,1398,1398,1398,1398,0
20241120,153700,1292799625,1398,1398,1398,1398,0
20241120,153600,1292799625,1398,1398,1398,1398,0
20241120,153500,1292799625,1398,1398,1398,1398,0
20241120,153400,1292799625,1398,1398,1398,1398,0
20241120,153300,1292799625,1398,1398,1398,1398,0
20241120,153200,1292799625,1398,1398,1398,1398,0
20241120,153100,1292799625,1398,1398,1398,1398,0
20241120,153000,1292799625,1398,1398,1398,1398,8586
20241120,152900,1280796397,1405,1405,1405,1405,0
20241120,152800,1280796397,1405,1405,1405,1405,0
20241120,152700,1280796397,1405,1405,1405,1405,0
20241120,152600,1280796397,1405,1405,1405,1405,0
20241120,152500,1280796397,1405,1405,1405,1405,0
20241120,152400,1280796397,1405,1405,1405,1405,0
20241120,152300,1280796397,1405,1405,1405,1405,0
20241120,152200,1280796397,1405,1405,1405,1405,0
20241120,152100,1280796397,1405,1405,1405,1405,0
20241120,152000,1280796397,1405,1405,1405,1405,0
20241120,151900,1280796397,1405,1399,1405,1398,1644
20241120,151800,1278496630,1398,1406,1406,1398,9270
20241120,151700,1265482678,1409,1409,1410,1406,1301
20241120,151600,1263652044,1410,1408,1410,1408,37
20241120,151500,1263599946,1407,1407,1407,1407,2216
20241120,151400,1260482034,1410,1406,1410,1406,237
20241120,151300,1260148784,1406,1411,1411,1406,457
20241120,151200,1259506228,1411,1411,1412,1411,4008
20241120,151100,1253850737,1411,1412,1412,1411,1387
20241120,151000,1251892477,1411,1411,1412,1411,1161
20241120,150900,1250253957,1412,1410,1412,1410,732
20241120,150800,1249220585,1411,1405,1411,1405,1575
20241120,150700,1247003065,1410,1405,1410,1405,940
20241120,150600,1245682360,1403,1404,1405,1403,1160
20241120,150500,1244053342,1405,1405,1405,1404,1140
20241120,150400,1242451934,1405,1410,1411,1405,1590
20241120,150300,1240212973,1411,1412,1412,1411,2
20241120,150200,1240210150,1413,1413,1413,1413,0
20241120,150100,1240210150,1413,1413,1413,1405,1655
20241120,150000,1237884285,1411,1411,1411,1410,501
20241120,145900,1237177475,1411,1413,1413,1411,261
20241120,145800,1236808884,1413,1412,1413,1412,1414
20241120,145700,1234811704,1409,1413,1413,1409,1982
20241120,145600,1232017538,1410,1410,1411,1410,610
20241120,145500,1231157437,1413,1412,1413,1409,2886
20241120,145400,1227085032,1410,1409,1410,1409,218
20241120,145300,1226777765,1409,1409,1409,1409,265
20241120,145200,1226404380,1410,1409,1410,1409,1054
20241120,145100,1224919292,1409,1410,1410,1409,5
20241120,145000,1224912243,1410,1409,1410,1409,1066
20241120,144900,1223410248,1409,1409,1409,1409,3
20241120,144800,1223406021,1405,1405,1411,1405,262
20241120,144700,1223037863,1411,1408,1411,1406,276
20241120,144600,1222648859,1411,1411,1411,1404,96
20241120,144500,1222513423,1410,1410,1411,1410,171
20241120,144400,1222272312,1411,1411,1411,1405,1432
20241120,144300,1220258868,1406,1406,1406,1406,1
20241120,144200,1220257462,1412,1413,1413,1405,338
20241120,144100,1219780386,1406,1407,1414,1406,732
20241120,144000,1218750978,1407,1409,1414,1407,1032
20241120,143900,1217297876,1414,1411,1415,1410,1329
20241120,143800,1215423417,1415,1410,1415,1410,60
20241120,143700,1215338717,1415,1416,1416,1410,47
20241120,143600,1215272360,1416,1415,1416,1415,380
20241120,143500,1214734580,1415,1415,1415,1407,445
20241120,143400,1214106900,1411,1410,1415,1410,532
20241120,143300,1213356510,1410,1410,1415,1410,978
20241120,143200,1211977425,1415,1415,1415,1410,684
20241120,143100,1211009815,1415,1415,1415,1415,30
20241120,143000,1210967365,1415,1415,1415,1415,0
20241120,142900,1210967365,1415,1414,1415,1414,1054
20241120,142800,1209476909,1407,1409,1415,1406,1429
20241120,142700,1207460111,1415,1415,1415,1411,1028
20241120,142600,1206006308,1414,1403,1414,1402,2139
20241120,142500,1203003280,1402,1398,1402,1398,453
20241120,142400,1202368491,1398,1398,1398,1397,114
20241120,142300,1202209131,1398,1400,1400,1398,55
20241120,142200,1202132214,1400,1400,1400,1400,52
20241120,142100,1202059414,1401,1401,1401,1401,1
20241120,142000,1202058013,1401,1404,1404,1401,1899
20241120,141900,1199396902,1404,1400,1404,1400,752
20241120,141800,1198343298,1400,1399,1400,1398,1871
20241120,141700,1195723901,1400,1400,1400,1400,175
20241120,141600,1195478901,1400,1400,1401,1397,3030
20241120,141500,1191242864,1401,1402,1402,1400,1123
20241120,141400,1189670529,1401,1399,1402,1399,1755
20241120,141300,1187213580,1399,1399,1399,1399,52
20241120,141200,1187140832,1399,1398,1399,1398,517
20241120,141100,1186418052,1398,1394,1398,1394,1912
20241120,141000,1183749007,1394,1392,1394,1392,1817
20241120,140900,1181218438,1392,1392,1392,1391,142
20241120,140800,1181020914,1391,1390,1391,1390,30
20241120,140700,1180979213,1390,1393,1393,1390,1617
20241120,140600,1178731448,1393,1391,1393,1390,441
20241120,140500,1178118242,1393,1393,1393,1391,1437
20241120,140400,1176118542,1394,1394,1394,1394,1
20241120,140300,1176117148,1393,1393,1393,1393,1
20241120,140200,1176115755,1394,1394,1394,1394,0
20241120,140100,1176115755,1394,1393,1394,1393,193
20241120,140000,1175846863,1392,1392,1392,1392,8
20241120,135900,1175835727,1392,1392,1392,1392,2
20241120,135800,1175832943,1393,1393,1393,1393,50
20241120,135700,1175763293,1393,1393,1393,1393,0
20241120,135600,1175763293,1393,1393,1393,1393,0
20241120,135500,1175763293,1393,1392,1393,1392,4
20241120,135400,1175757723,1393,1393,1393,1393,1
20241120,135300,1175756330,1389,1391,1391,1389,263
20241120,135200,1175390499,1391,1391,1391,1391,1
20241120,135100,1175389108,1391,1391,1391,1391,20
20241120,135000,1175361288,1391,1391,1391,1391,0
20241120,134900,1175361288,1391,1390,1391,1390,5699
20241120,134800,1167439195,1390,1390,1390,1390,1
20241120,134700,1167437805,1390,1390,1390,1390,0
20241120,134600,1167437805,1390,1390,1390,1390,26
20241120,134500,1167401665,1390,1390,1390,1390,0
20241120,134400,1167401665,1390,1390,1390,1390,1
20241120,134300,1167400275,1385,1386,1386,1385,2244
20241120,134200,1164291235,1385,1389,1389,1385,224
20241120,134100,1163980983,1389,1386,1389,1386,1028
20241120,134000,1162556091,1389,1389,1389,1389,20
20241120,133900,1162528311,1389,1389,1389,1385,602
20241120,133800,1161694301,1390,1390,1390,1390,0
20241120,133700,1161694301,1390,1390,1390,1390,50
20241120,133600,1161624801,1385,1385,1385,1385,412
20241120,133500,1161054181,1390,1390,1390,1390,8
20241120,133400,1161043061,1390,1390,1390,1390,428
20241120,133300,1160448141,1388,1388,1388,1388,200
20241120,133200,1160170541,1391,1391,1391,1391,0
20241120,133100,1160170541,1391,1391,1391,1391,0
20241120,133000,1160170541,1391,1391,1391,1391,0
20241120,132900,1160170541,1391,1391,1391,1391,5
20241120,132800,1160163586,1391,1391,1391,1391,0
20241120,132700,1160163586,1391,1391,1391,1391,5
20241120,132600,1160156631,1391,1391,1391,1391,3
20241120,132500,1160152458,1391,1391,1391,1384,2808
20241120,132400,1156262880,1386,1391,1391,1385,3291
20241120,132300,1151699227,1391,1391,1391,1391,58
20241120,132200,1151618549,1391,1391,1391,1391,1
20241120,132100,1151617158,1388,1388,1389,1388,2232
20241120,132000,1148517462,1388,1392,1392,1388,695
20241120,131900,1147552762,1392,1392,1392,1392,2
20241120,131800,1147549978,1392,1392,1392,1392,73
20241120,131700,1147448362,1387,1387,1389,1387,1740
20241120,131600,1145031926,1387,1388,1388,1387,408
20241120,131500,1144466029,1388,1388,1388,1388,413
20241120,131400,1143892785,1389,1389,1389,1389,453
20241120,131300,1143263568,1390,1390,1390,1390,159
20241120,131200,1143042558,1390,1392,1392,1390,306
20241120,131100,1142617209,1393,1393,1393,1393,3
20241120,131000,1142613030,1393,1392,1393,1392,537
20241120,130900,1141865489,1392,1391,1392,1390,1010
20241120,130800,1140461567,1392,1392,1392,1392,10
20241120,130700,1140447647,1393,1393,1393,1393,4
20241120,130600,1140442075,1394,1394,1394,1394,0
20241120,130500,1140442075,1394,1394,1394,1390,2641
20241120,130400,1136770801,1394,1394,1394,1394,0
20241120,130300,1136770801,1394,1394,1394,1394,1
20241120,130200,1136769407,1394,1393,1394,1393,5
20241120,130100,1136762438,1388,1389,1389,1388,1123
20241120,130000,1135203564,1394,1395,1395,1394,248
20241120,125900,1134857826,1395,1394,1395,1394,3689
20241120,125800,1129715102,1391,1390,1394,1387,8977
20241120,125700,1117229172,1391,1390,1391,1387,92
20241120,125600,1117101554,1390,1390,1390,1390,5
20241120,125500,1117094604,1392,1392,1392,1392,84
20241120,125400,1116977676,1392,1392,1392,1392,1
20241120,125300,1116976284,1383,1390,1391,1382,1596
20241120,125200,1114760781,1391,1386,1391,1386,289
20241120,125100,1114359472,1381,1382,1382,1381,7439
20241120,125000,1104079205,1382,1382,1382,1382,1752
20241120,124900,1101657941,1382,1382,1382,1382,1525
20241120,124800,1099550391,1382,1389,1389,1382,2406
20241120,124700,1096219241,1390,1387,1390,1387,965
20241120,124600,1094878690,1388,1390,1393,1388,2951
20241120,124500,1090773851,1394,1393,1394,1393,225
20241120,124400,1090460311,1393,1393,1393,1393,5
20241120,124300,1090453346,1393,1393,1393,1393,96
20241120,124200,1090319618,1386,1385,1386,1385,105
20241120,124100,1090174185,1385,1385,1385,1385,0
20241120,124000,1090174185,1385,1385,1385,1385,0
20241120,123900,1090174185,1385,1388,1388,1385,1500
20241120,123800,1088094598,1387,1388,1388,1387,1784
20241120,123700,1085619170,1388,1392,1392,1388,1152
20241120,123600,1084019586,1391,1390,1391,1390,620
20241120,123500,1083157602,1390,1389,1390,1389,100
20241120,123400,1083018604,1390,1390,1390,1390,0
20241120,123300,1083018604,1390,1390,1390,1390,37
20241120,123200,1082967174,1390,1390,1390,1390,1000
20241120,123100,1081577174,1390,1390,1390,1390,0
20241120,123000,1081577174,1390,1389,1390,1389,180
20241120,122900,1081327144,1384,1384,1384,1384,2000
20241120,122800,1078559144,1384,1384,1384,1384,0
20241120,122700,1078559144,1384,1388,1388,1384,432
20241120,122600,1077960194,1388,1388,1388,1388,0
20241120,122500,1077960194,1388,1390,1391,1388,104
20241120,122400,1077815582,1391,1391,1391,1391,0
20241120,122300,1077815582,1391,1391,1391,1391,2
20241120,122200,1077812800,1391,1391,1391,1391,53
20241120,122100,1077739077,1391,1387,1391,1387,55
20241120,122000,1077662592,1387,1387,1387,1387,76
20241120,121900,1077557180,1386,1386,1386,1386,0
20241120,121800,1077557180,1386,1386,1386,1386,5
20241120,121700,1077550250,1384,1390,1390,1384,417
20241120,121600,1076971602,1390,1390,1390,1390,2
20241120,121500,1076968822,1390,1390,1390,1387,122
20241120,121400,1076799272,1390,1390,1390,1390,0
20241120,121300,1076799272,1390,1390,1390,1390,796
20241120,121200,1075692832,1390,1385,1390,1385,247
20241120,121100,1075350502,1390,1390,1390,1390,3
20241120,121000,1075346332,1390,1390,1390,1390,0
20241120,120900,1075346332,1390,1390,1390,1390,4
20241120,120800,1075340772,1389,1389,1389,1389,0
20241120,120700,1075340772,1389,1389,1389,1389,100
20241120,120600,1075201872,1389,1389,1389,1389,1440
20241120,120500,1073201712,1389,1389,1389,1389,75
20241120,120400,1073097537,1389,1382,1389,1382,68
20241120,120300,1073003547,1385,1388,1388,1385,1442
20241120,120200,1071004754,1388,1388,1388,1388,1
20241120,120100,1071003366,1388,1388,1388,1388,0
20241120,120000,1071003366,1388,1388,1388,1387,239
20241120,115900,1070671784,1389,1389,1389,1389,3
20241120,115800,1070667617,1389,1392,1392,1389,90
20241120,115700,1070542604,1387,1392,1392,1387,29
20241120,115600,1070502241,1387,1387,1387,1387,10
20241120,115500,1070488371,1387,1387,1387,1387,0
20241120,115400,1070488371,1387,1387,1387,1387,100
20241120,115300,1070349671,1387,1394,1395,1387,1694
20241120,115200,1067992223,1395,1395,1395,1395,107
20241120,115100,1067842958,1395,1392,1395,1392,5
20241120,115000,1067835986,1389,1390,1390,1389,1212
20241120,114900,1066151318,1390,1394,1394,1390,3517
20241120,114800,1061262424,1394,1394,1394,1394,0
20241120,114700,1061262424,1394,1390,1394,1390,75
20241120,114600,1061157903,1389,1388,1389,1388,2108
20241120,114500,1058230123,1388,1388,1388,1388,0
20241120,114400,1058230123,1388,1388,1388,1388,10
20241120,114300,1058216243,1388,1383,1388,1382,1143
20241120,114200,1056636490,1383,1383,1383,1383,236
20241120,114100,1056310102,1383,1384,1384,1383,214
20241120,114000,1056013940,1384,1382,1384,1382,327
20241120,113900,1055561394,1382,1382,1382,1382,481
20241120,113800,1054896652,1382,1382,1382,1382,4
20241120,113700,1054891124,1384,1384,1384,1384,4
20241120,113600,1054885588,1384,1384,1384,1384,1963
20241120,113500,1052168796,1384,1384,1384,1384,224
20241120,113400,1051858780,1384,1384,1384,1384,513
20241120,113300,1051148788,1384,1384,1384,1384,0
20241120,113200,1051148788,1384,1384,1384,1383,549
20241120,113100,1050389373,1385,1385,1385,1385,38
20241120,113000,1050336743,1387,1385,1387,1385,60
20241120,112900,1050253575,1387,1387,1387,1387,0
20241120,112800,1050253575,1387,1388,1388,1387,449
20241120,112700,1049630398,1388,1387,1388,1378,1500
20241120,112600,1047558683,1387,1387,1387,1387,2
20241120,112500,1047555909,1391,1381,1391,1374,1201
20241120,112400,1045900681,1372,1388,1388,1356,14960
20241120,112300,1025358671,1392,1392,1392,1392,22
20241120,112200,1025328047,1392,1392,1392,1392,21
20241120,112100,1025298815,1393,1387,1393,1387,299
20241120,112000,1024884084,1394,1388,1395,1387,1034
20241120,111900,1023448758,1388,1388,1388,1388,1568
20241120,111800,1021272374,1391,1391,1391,1391,0
20241120,111700,1021272374,1391,1396,1396,1386,4188
20241120,111600,1015450456,1396,1400,1400,1396,5897
20241120,111500,1007209803,1400,1400,1405,1400,431
20241120,111400,1006604753,1405,1401,1405,1401,1010
20241120,111300,1005185743,1402,1400,1402,1400,165
20241120,111200,1004954553,1399,1399,1399,1399,368
20241120,111100,1004439721,1402,1399,1402,1399,987
20241120,111000,1003058899,1399,1399,1399,1399,1033
20241120,110900,1001613732,1401,1401,1401,1401,15
20241120,110800,1001592717,1401,1401,1401,1401,31
20241120,110700,1001549286,1402,1395,1402,1395,23
20241120,110600,1001517153,1400,1400,1402,1394,800
20241120,110500,1000401241,1401,1401,1401,1401,5
20241120,110400,1000394236,1400,1401,1402,1400,1850
20241120,110300,997803723,1402,1401,1402,1395,213
20241120,110200,997505450,1401,1407,1407,1401,8061
20241120,110100,986181553,1407,1407,1408,1407,1995
20241120,110000,983374587,1407,1406,1407,1406,3091
20241120,105900,979025955,1405,1406,1406,1405,2708
20241120,105800,975221212,1406,1403,1407,1403,5501
20241120,105700,967492025,1403,1407,1407,1403,2072
20241120,105600,964577121,1407,1408,1408,1405,2752
20241120,105500,960710085,1408,1403,1409,1403,6541
20241120,105400,951513648,1402,1401,1402,1401,532
20241120,105300,950768215,1401,1400,1401,1400,2573
20241120,105200,947165913,1400,1399,1400,1398,6677
20241120,105100,937822344,1399,1384,1400,1384,10440
20241120,105000,923270150,1383,1385,1386,1383,5072
20241120,104900,916247630,1386,1387,1387,1386,843
20241120,104800,915078511,1388,1389,1389,1388,102
20241120,104700,914936933,1388,1389,1389,1388,12
20241120,104600,914920276,1393,1393,1393,1393,30
20241120,104500,914878486,1394,1394,1394,1393,30
20241120,104400,914836671,1395,1395,1395,1394,409
20241120,104300,914266416,1395,1392,1395,1392,3835
20241120,104200,908927037,1392,1392,1392,1392,4789
20241120,104100,902260749,1395,1392,1395,1392,4061
20241120,104000,896601357,1392,1392,1392,1383,14948
20241120,103900,875853703,1392,1391,1394,1386,179
20241120,103800,875604622,1398,1386,1398,1386,5794
20241120,103700,867543034,1386,1387,1387,1386,8438
20241120,103600,855846515,1387,1383,1387,1383,1195
20241120,103500,854192950,1386,1383,1386,1383,3359
20241120,103400,849547303,1383,1383,1383,1377,5695
20241120,103300,841690155,1385,1384,1387,1380,925
20241120,103200,840413007,1381,1378,1381,1378,443
20241120,103100,839801790,1378,1374,1378,1374,1317
20241120,103000,837991043,1372,1371,1372,1371,4822
20241120,102900,831375518,1371,1371,1371,1370,220
20241120,102800,831074038,1371,1369,1371,1368,1101
20241120,102700,829567767,1372,1372,1372,1372,5
20241120,102600,829560907,1366,1366,1366,1366,25
20241120,102500,829526757,1366,1368,1368,1366,2501
20241120,102400,826109143,1367,1366,1367,1366,1445
20241120,102300,824133873,1366,1374,1374,1366,1114
20241120,102200,822611230,1367,1371,1371,1367,1312
20241120,102100,820814747,1375,1375,1375,1371,188
20241120,102000,820556399,1375,1371,1375,1371,1681
20241120,101900,818248544,1371,1376,1376,1371,4737
20241120,101800,811747443,1376,1379,1379,1376,1583
20241120,101700,809567728,1384,1384,1384,1384,0
20241120,101600,809567728,1384,1377,1384,1377,777
20241120,101500,808492388,1377,1384,1387,1377,1057
20241120,101400,807029157,1384,1383,1384,1383,1284
20241120,101300,805253383,1378,1376,1378,1376,5922
20241120,101200,797097448,1377,1377,1377,1377,641
20241120,101100,796214791,1378,1375,1378,1375,3417
20241120,101000,791516404,1378,1378,1378,1378,371
20241120,100900,791005166,1378,1378,1378,1378,500
20241120,100800,790316166,1378,1378,1378,1378,72
20241120,100700,790216950,1378,1371,1378,1371,1907
20241120,100600,787594760,1379,1379,1379,1371,1119
20241120,100500,786055265,1380,1377,1382,1377,1858
20241120,100400,783493726,1373,1373,1373,1373,2
20241120,100300,783490980,1376,1370,1376,1366,541
20241120,100200,782751134,1375,1376,1376,1375,818
20241120,100100,781626176,1376,1368,1376,1368,2102
20241120,100000,778744429,1369,1368,1369,1368,576
20241120,095900,777956104,1368,1368,1369,1368,409
20241120,095800,777396352,1368,1374,1374,1368,8445
20241120,095700,765836198,1377,1389,1389,1377,54
20241120,095600,765761393,1390,1363,1390,1363,14713
20241120,095500,745553884,1361,1361,1361,1361,1143
20241120,095400,743998261,1361,1361,1361,1361,1407
20241120,095300,742083334,1361,1358,1361,1358,2691
20241120,095200,738422676,1358,1358,1358,1358,26
20241120,095100,738387368,1356,1355,1356,1355,619
20241120,095000,737548304,1355,1359,1359,1355,3043
20241120,094900,733422128,1355,1354,1361,1353,5753
20241120,094800,725633735,1355,1355,1356,1354,13682
20241120,094700,707105447,1355,1359,1359,1355,11691
20241120,094600,691245379,1359,1358,1359,1357,7169
20241120,094500,681511949,1358,1358,1359,1358,2749
20241120,094400,677777207,1364,1364,1364,1363,1175
20241120,094300,676174774,1366,1366,1366,1366,0
20241120,094200,676174774,1366,1369,1369,1357,6567
20241120,094100,667239357,1369,1360,1369,1360,2278
20241120,094000,664132917,1363,1359,1363,1358,957
20241120,093900,662832764,1358,1360,1364,1358,3961
20241120,093800,657447824,1360,1365,1365,1360,852
20241120,093700,656289054,1365,1365,1366,1355,6231
20241120,093600,647839471,1367,1367,1367,1367,100
20241120,093500,647702771,1368,1368,1369,1368,271
20241120,093400,647331776,1369,1357,1370,1357,6239
20241120,093300,638851369,1358,1358,1358,1356,1132
20241120,093200,637314257,1358,1355,1358,1353,2237
20241120,093100,634282705,1355,1354,1355,1352,32362
20241120,093000,590497714,1354,1355,1358,1354,22348
20241120,092900,560230707,1355,1364,1364,1355,59863
20241120,092800,478907702,1363,1363,1363,1361,5760
20241120,092700,471058507,1361,1364,1366,1360,15840
20241120,092600,449491948,1366,1366,1369,1364,2933
20241120,092500,445489979,1367,1366,1370,1365,2687
20241120,092400,441818375,1367,1369,1371,1367,8499
20241120,092300,430186209,1369,1369,1369,1368,8051
20241120,092200,419164391,1369,1368,1369,1367,6344
20241120,092100,410487214,1368,1370,1370,1368,1009
20241120,092000,409106491,1370,1368,1370,1366,3586
20241120,091900,404194675,1363,1366,1370,1363,6724
20241120,091800,395009759,1366,1367,1370,1366,5153
20241120,091700,387966791,1371,1370,1371,1367,1793
20241120,091600,385509984,1371,1364,1371,1364,5276
20241120,091500,378302946,1364,1361,1369,1361,1370
20241120,091400,376433297,1361,1372,1372,1360,28796
20241120,091300,337208907,1372,1373,1373,1363,5551
20241120,091200,329632869,1364,1369,1373,1363,25517
20241120,091100,294788265,1371,1376,1376,1369,28461
20241120,091000,255741892,1376,1379,1379,1373,16853
20241120,090900,232550080,1379,1384,1384,1377,18820
20241120,090800,206575772,1384,1386,1388,1384,15250
20241120,090700,185455353,1387,1386,1392,1386,14231
20241120,090600,165712336,1387,1396,1397,1386,14960
20241120,090500,144937801,1398,1398,1398,1391,15383
20241120,090400,123451173,1392,1403,1403,1392,14328
20241120,090300,103463254,1404,1397,1404,1394,26928
20241120,090200,65831398,1394,1398,1398,1390,14190
20241120,090100,46065067,1400,1410,1419,1399,18564
20241120,090000,20021995,1419,1416,1420,1410,14129