stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241120,190300,172721244,1163,1163,1163,1163,917
20241120,190200,172721244,1163,1163,1163,1163,0
20241120,190100,172721244,1163,1163,1163,1163,0
20241120,190000,172721244,1163,1163,1163,1163,0
20241120,185900,172721244,1163,1163,1163,1163,0
20241120,185800,172721244,1163,1163,1163,1163,0
20241120,185700,172721244,1163,1163,1163,1163,0
20241120,185600,172721244,1163,1163,1163,1163,0
20241120,185500,172721244,1163,1163,1163,1163,0
20241120,185400,172721244,1163,1163,1163,1163,0
20241120,185300,172721244,1163,1163,1163,1163,0
20241120,185200,172721244,1163,1163,1163,1163,0
20241120,185100,172721244,1163,1163,1163,1163,0
20241120,185000,172721244,1163,1163,1163,1163,0
20241120,184900,172721244,1163,1163,1163,1163,0
20241120,184800,172721244,1163,1163,1163,1163,0
20241120,184700,172721244,1163,1163,1163,1163,0
20241120,184600,172721244,1163,1163,1163,1163,0
20241120,184500,172721244,1163,1163,1163,1163,0
20241120,184400,172721244,1163,1163,1163,1163,0
20241120,184300,172721244,1163,1163,1163,1163,0
20241120,184200,172721244,1163,1163,1163,1163,0
20241120,184100,172721244,1163,1163,1163,1163,0
20241120,184000,172721244,1163,1163,1163,1163,0
20241120,183900,172721244,1163,1163,1163,1163,0
20241120,183800,172721244,1163,1163,1163,1163,0
20241120,183700,172721244,1163,1163,1163,1163,0
20241120,183600,172721244,1163,1163,1163,1163,0
20241120,183500,172721244,1163,1163,1163,1163,0
20241120,183400,172721244,1163,1163,1163,1163,0
20241120,183300,172721244,1163,1163,1163,1163,917
20241120,183200,172721244,1163,1163,1163,1163,0
20241120,183100,172721244,1163,1163,1163,1163,0
20241120,183000,172721244,1163,1163,1163,1163,0
20241120,182900,172721244,1163,1163,1163,1163,0
20241120,182800,172721244,1163,1163,1163,1163,0
20241120,182700,172721244,1163,1163,1163,1163,0
20241120,182600,172721244,1163,1163,1163,1163,0
20241120,182500,172721244,1163,1163,1163,1163,0
20241120,182400,172721244,1163,1163,1163,1163,0
20241120,182300,172721244,1163,1163,1163,1163,0
20241120,182200,172721244,1163,1163,1163,1163,0
20241120,182100,172721244,1163,1163,1163,1163,0
20241120,182000,172721244,1163,1163,1163,1163,0
20241120,181900,172721244,1163,1163,1163,1163,0
20241120,181800,172721244,1163,1163,1163,1163,0
20241120,181700,172721244,1163,1163,1163,1163,0
20241120,181600,172721244,1163,1163,1163,1163,0
20241120,181500,172721244,1163,1163,1163,1163,0
20241120,181400,172721244,1163,1163,1163,1163,0
20241120,181300,172721244,1163,1163,1163,1163,0
20241120,181200,172721244,1163,1163,1163,1163,0
20241120,181100,172721244,1163,1163,1163,1163,0
20241120,181000,172721244,1163,1163,1163,1163,0
20241120,180900,172721244,1163,1163,1163,1163,0
20241120,180800,172721244,1163,1163,1163,1163,0
20241120,180700,172721244,1163,1163,1163,1163,0
20241120,180600,172721244,1163,1163,1163,1163,0
20241120,180500,172721244,1163,1163,1163,1163,0
20241120,180400,172721244,1163,1163,1163,1163,0
20241120,180300,172721244,1163,1163,1163,1163,917
20241120,180200,172721244,1163,1163,1163,1163,0
20241120,180100,172721244,1163,1163,1163,1163,0
20241120,180000,172721244,1163,1163,1163,1163,0
20241120,175900,172721244,1163,1163,1163,1163,0
20241120,175800,172721244,1163,1163,1163,1163,0
20241120,175700,172721244,1163,1163,1163,1163,0
20241120,175600,172721244,1163,1163,1163,1163,0
20241120,175500,172721244,1163,1163,1163,1163,0
20241120,175400,172721244,1163,1163,1163,1163,0
20241120,175300,172721244,1163,1163,1163,1163,0
20241120,175200,172721244,1163,1163,1163,1163,0
20241120,175100,172721244,1163,1163,1163,1163,0
20241120,175000,172721244,1163,1163,1163,1163,0
20241120,174900,172721244,1163,1163,1163,1163,0
20241120,174800,172721244,1163,1163,1163,1163,0
20241120,174700,172721244,1163,1163,1163,1163,0
20241120,174600,172721244,1163,1163,1163,1163,0
20241120,174500,172721244,1163,1163,1163,1163,0
20241120,174400,172721244,1163,1163,1163,1163,0
20241120,174300,172721244,1163,1163,1163,1163,0
20241120,174200,172721244,1163,1163,1163,1163,0
20241120,174100,172721244,1163,1163,1163,1163,0
20241120,174000,172721244,1163,1163,1163,1163,0
20241120,173900,172721244,1163,1163,1163,1163,0
20241120,173800,172721244,1163,1163,1163,1163,0
20241120,173700,172721244,1163,1163,1163,1163,0
20241120,173600,172721244,1163,1163,1163,1163,0
20241120,173500,172721244,1163,1163,1163,1163,0
20241120,173400,172721244,1163,1163,1163,1163,0
20241120,173300,172721244,1163,1163,1163,1163,917
20241120,173200,172721244,1163,1163,1163,1163,0
20241120,173100,172721244,1163,1163,1163,1163,0
20241120,173000,172721244,1163,1163,1163,1163,0
20241120,172900,172721244,1163,1163,1163,1163,0
20241120,172800,172721244,1163,1163,1163,1163,0
20241120,172700,172721244,1163,1163,1163,1163,0
20241120,172600,172721244,1163,1163,1163,1163,0
20241120,172500,172721244,1163,1163,1163,1163,0
20241120,172400,172721244,1163,1163,1163,1163,0
20241120,172300,172721244,1163,1163,1163,1163,0
20241120,172200,172721244,1163,1163,1163,1163,0
20241120,172100,172721244,1163,1163,1163,1163,0
20241120,172000,172721244,1163,1163,1163,1163,0
20241120,171900,172721244,1163,1163,1163,1163,0
20241120,171800,172721244,1163,1163,1163,1163,0
20241120,171700,172721244,1163,1163,1163,1163,0
20241120,171600,172721244,1163,1163,1163,1163,0
20241120,171500,172721244,1163,1163,1163,1163,0
20241120,171400,172721244,1163,1163,1163,1163,0
20241120,171300,172721244,1163,1163,1163,1163,0
20241120,171200,172721244,1163,1163,1163,1163,0
20241120,171100,172721244,1163,1163,1163,1163,0
20241120,171000,172721244,1163,1163,1163,1163,0
20241120,170900,172721244,1163,1163,1163,1163,0
20241120,170800,172721244,1163,1163,1163,1163,0
20241120,170700,172721244,1163,1163,1163,1163,0
20241120,170600,172721244,1163,1163,1163,1163,0
20241120,170500,172721244,1163,1163,1163,1163,0
20241120,170400,172721244,1163,1163,1163,1163,0
20241120,170300,172721244,1163,1163,1163,1163,917
20241120,170200,172721244,1163,1163,1163,1163,0
20241120,170100,172721244,1163,1163,1163,1163,0
20241120,170000,172721244,1163,1163,1163,1163,0
20241120,165900,172721244,1163,1163,1163,1163,0
20241120,165800,172721244,1163,1163,1163,1163,0
20241120,165700,172721244,1163,1163,1163,1163,0
20241120,165600,172721244,1163,1163,1163,1163,0
20241120,165500,172721244,1163,1163,1163,1163,0
20241120,165400,172721244,1163,1163,1163,1163,0
20241120,165300,172721244,1163,1163,1163,1163,0
20241120,165200,172721244,1163,1163,1163,1163,0
20241120,165100,172721244,1163,1163,1163,1163,0
20241120,165000,172721244,1163,1163,1163,1163,0
20241120,164900,172721244,1163,1163,1163,1163,0
20241120,164800,172721244,1163,1163,1163,1163,0
20241120,164700,172721244,1163,1163,1163,1163,0
20241120,164600,172721244,1163,1163,1163,1163,0
20241120,164500,172721244,1163,1163,1163,1163,0
20241120,164400,172721244,1163,1163,1163,1163,0
20241120,164300,172721244,1163,1163,1163,1163,0
20241120,164200,172721244,1163,1163,1163,1163,0
20241120,164100,172721244,1163,1163,1163,1163,0
20241120,164000,172721244,1163,1163,1163,1163,0
20241120,163900,172721244,1163,1163,1163,1163,0
20241120,163800,172721244,1163,1163,1163,1163,0
20241120,163700,172721244,1163,1163,1163,1163,0
20241120,163600,172721244,1163,1163,1163,1163,0
20241120,163500,172721244,1163,1163,1163,1163,0
20241120,163400,172721244,1163,1163,1163,1163,0
20241120,163300,172721244,1163,1163,1163,1163,917
20241120,163200,172721244,1163,1163,1163,1163,0
20241120,163100,172721244,1163,1163,1163,1163,0
20241120,163000,172721244,1163,1163,1163,1163,0
20241120,162900,172721244,1163,1163,1163,1163,0
20241120,162800,172721244,1163,1163,1163,1163,0
20241120,162700,172721244,1163,1163,1163,1163,0
20241120,162600,172721244,1163,1163,1163,1163,0
20241120,162500,172721244,1163,1163,1163,1163,0
20241120,162400,172721244,1163,1163,1163,1163,0
20241120,162300,172721244,1163,1163,1163,1163,0
20241120,162200,172721244,1163,1163,1163,1163,0
20241120,162100,172721244,1163,1163,1163,1163,0
20241120,162000,172721244,1163,1163,1163,1163,0
20241120,161900,172721244,1163,1163,1163,1163,0
20241120,161800,172721244,1163,1163,1163,1163,0
20241120,161700,172721244,1163,1163,1163,1163,0
20241120,161600,172721244,1163,1163,1163,1163,0
20241120,161500,172721244,1163,1163,1163,1163,0
20241120,161400,172721244,1163,1163,1163,1163,0
20241120,161300,172721244,1163,1163,1163,1163,0
20241120,161200,172721244,1163,1163,1163,1163,0
20241120,161100,172721244,1163,1163,1163,1163,0
20241120,161000,172721244,1163,1163,1163,1163,0
20241120,160900,172721244,1163,1163,1163,1163,0
20241120,160800,172721244,1163,1163,1163,1163,0
20241120,160700,172721244,1163,1163,1163,1163,0
20241120,160600,172721244,1163,1163,1163,1163,0
20241120,160500,172721244,1163,1163,1163,1163,0
20241120,160400,172721244,1163,1163,1163,1163,0
20241120,160300,172721244,1163,1163,1163,1163,917
20241120,160200,172721244,1163,1163,1163,1163,0
20241120,160100,172721244,1163,1163,1163,1163,0
20241120,160000,172721244,1163,1163,1163,1163,0
20241120,155900,172721244,1163,1163,1163,1163,0
20241120,155800,172721244,1163,1163,1163,1163,0
20241120,155700,172721244,1163,1163,1163,1163,0
20241120,155600,172721244,1163,1163,1163,1163,0
20241120,155500,172721244,1163,1163,1163,1163,0
20241120,155400,172721244,1163,1163,1163,1163,0
20241120,155300,172721244,1163,1163,1163,1163,0
20241120,155200,172721244,1163,1163,1163,1163,0
20241120,155100,172721244,1163,1163,1163,1163,0
20241120,155000,172721244,1163,1163,1163,1163,0
20241120,154900,172721244,1163,1163,1163,1163,0
20241120,154800,172721244,1163,1163,1163,1163,0
20241120,154700,172721244,1163,1163,1163,1163,0
20241120,154600,172721244,1163,1163,1163,1163,0
20241120,154500,172721244,1163,1163,1163,1163,0
20241120,154400,172721244,1163,1163,1163,1163,0
20241120,154300,172721244,1163,1163,1163,1163,0
20241120,154200,172721244,1163,1163,1163,1163,0
20241120,154100,172721244,1163,1163,1163,1163,0
20241120,154000,172721244,1163,1163,1163,1163,0
20241120,153900,172721244,1163,1163,1163,1163,0
20241120,153800,172721244,1163,1163,1163,1163,0
20241120,153700,172721244,1163,1163,1163,1163,0
20241120,153600,172721244,1163,1163,1163,1163,0
20241120,153500,172721244,1163,1163,1163,1163,0
20241120,153400,172721244,1163,1163,1163,1163,0
20241120,153300,172721244,1163,1163,1163,1163,917
20241120,153200,172721244,1163,1163,1163,1163,0
20241120,153100,172721244,1163,1163,1163,1163,0
20241120,153000,172721244,1163,1163,1163,1163,917
20241120,152900,171654773,1171,1171,1171,1171,0
20241120,152800,171654773,1171,1171,1171,1171,0
20241120,152700,171654773,1171,1171,1171,1171,0
20241120,152600,171654773,1171,1171,1171,1171,0
20241120,152500,171654773,1171,1171,1171,1171,0
20241120,152400,171654773,1171,1171,1171,1171,0
20241120,152300,171654773,1171,1171,1171,1171,0
20241120,152200,171654773,1171,1171,1171,1171,0
20241120,152100,171654773,1171,1171,1171,1171,0
20241120,152000,171654773,1171,1171,1171,1171,0
20241120,151900,171654773,1171,1164,1171,1164,302
20241120,151800,171302937,1172,1169,1172,1163,430
20241120,151700,170801273,1170,1170,1170,1170,12
20241120,151600,170787233,1173,1173,1173,1173,0
20241120,151500,170787233,1173,1173,1173,1173,16
20241120,151400,170768465,1179,1179,1179,1179,15
20241120,151300,170750780,1179,1179,1179,1179,50
20241120,151200,170691830,1179,1179,1179,1179,2
20241120,151100,170689472,1179,1179,1179,1179,117
20241120,151000,170551529,1180,1180,1180,1180,0
20241120,150900,170551529,1180,1171,1180,1171,943
20241120,150800,169441365,1170,1170,1170,1170,1
20241120,150700,169440195,1171,1171,1171,1171,0
20241120,150600,169440195,1171,1171,1171,1171,694
20241120,150500,168627521,1171,1171,1171,1171,14
20241120,150400,168611127,1172,1172,1172,1172,0
20241120,150300,168611127,1172,1173,1173,1172,28
20241120,150200,168578301,1173,1173,1173,1173,0
20241120,150100,168578301,1173,1174,1174,1173,47
20241120,150000,168523153,1174,1174,1174,1174,1
20241120,145900,168521979,1173,1173,1173,1173,145
20241120,145800,168351894,1176,1173,1176,1173,199
20241120,145700,168118341,1171,1171,1171,1171,0
20241120,145600,168118341,1171,1171,1171,1171,1
20241120,145500,168117170,1173,1173,1173,1173,1
20241120,145400,168115997,1172,1172,1172,1172,0
20241120,145300,168115997,1172,1172,1172,1172,0
20241120,145200,168115997,1172,1172,1172,1172,0
20241120,145100,168115997,1172,1172,1172,1172,0
20241120,145000,168115997,1172,1172,1172,1172,0
20241120,144900,168115997,1172,1171,1172,1171,194
20241120,144800,167888639,1171,1171,1171,1171,0
20241120,144700,167888639,1171,1171,1171,1171,0
20241120,144600,167888639,1171,1171,1171,1171,0
20241120,144500,167888639,1171,1169,1171,1164,426
20241120,144400,167392022,1170,1170,1170,1170,0
20241120,144300,167392022,1170,1170,1170,1170,0
20241120,144200,167392022,1170,1170,1170,1170,0
20241120,144100,167392022,1170,1170,1170,1170,6
20241120,144000,167385002,1170,1170,1170,1170,0
20241120,143900,167385002,1170,1170,1170,1170,0
20241120,143800,167385002,1170,1170,1170,1170,0
20241120,143700,167385002,1170,1170,1170,1170,0
20241120,143600,167385002,1170,1170,1170,1170,0
20241120,143500,167385002,1170,1170,1170,1170,0
20241120,143400,167385002,1170,1167,1170,1165,1180
20241120,143300,166009427,1170,1166,1170,1166,759
20241120,143200,165124373,1166,1169,1170,1166,799
20241120,143100,164192070,1170,1170,1170,1170,0
20241120,143000,164192070,1170,1170,1172,1170,140
20241120,142900,164028246,1170,1170,1170,1170,0
20241120,142800,164028246,1170,1170,1170,1170,0
20241120,142700,164028246,1170,1171,1171,1169,240
20241120,142600,163747466,1172,1172,1172,1172,0
20241120,142500,163747466,1172,1173,1173,1172,32
20241120,142400,163709949,1173,1173,1173,1173,54
20241120,142300,163646607,1173,1173,1173,1173,165
20241120,142200,163453062,1173,1173,1173,1173,166
20241120,142100,163258344,1173,1174,1174,1173,1262
20241120,142000,161777964,1174,1173,1174,1173,250
20241120,141900,161484669,1173,1173,1173,1173,26
20241120,141800,161454171,1170,1170,1170,1170,0
20241120,141700,161454171,1170,1172,1172,1170,1500
20241120,141600,159698817,1173,1173,1173,1173,0
20241120,141500,159698817,1173,1174,1174,1173,248
20241120,141400,159407761,1174,1174,1174,1174,113
20241120,141300,159275099,1178,1174,1178,1174,121
20241120,141200,159132843,1174,1174,1174,1174,12
20241120,141100,159118755,1174,1174,1174,1174,12
20241120,141000,159104667,1174,1173,1174,1173,23
20241120,140900,159077677,1174,1174,1174,1174,21
20241120,140800,159053023,1173,1172,1173,1172,1618
20241120,140700,157155675,1171,1171,1171,1171,0
20241120,140600,157155675,1171,1171,1171,1171,0
20241120,140500,157155675,1171,1171,1171,1171,0
20241120,140400,157155675,1171,1171,1171,1171,8
20241120,140300,157146307,1170,1170,1170,1170,0
20241120,140200,157146307,1170,1170,1170,1170,1360
20241120,140100,155555107,1172,1170,1172,1170,925
20241120,140000,154471980,1170,1171,1171,1170,190
20241120,135900,154249610,1172,1172,1172,1172,22
20241120,135800,154223826,1172,1172,1172,1172,41
20241120,135700,154175774,1172,1172,1172,1172,0
20241120,135600,154175774,1172,1172,1172,1172,0
20241120,135500,154175774,1172,1173,1173,1172,123
20241120,135400,154031578,1173,1173,1173,1173,50
20241120,135300,153972928,1173,1173,1173,1173,43
20241120,135200,153922489,1173,1172,1173,1172,99
20241120,135100,153806399,1172,1171,1172,1171,120
20241120,135000,153665760,1171,1171,1171,1171,0
20241120,134900,153665760,1171,1171,1171,1171,0
20241120,134800,153665760,1171,1171,1171,1171,9
20241120,134700,153655221,1171,1171,1171,1171,10
20241120,134600,153643511,1171,1171,1171,1171,0
20241120,134500,153643511,1171,1171,1171,1171,80
20241120,134400,153549831,1172,1172,1172,1172,54
20241120,134300,153486543,1172,1172,1172,1172,56
20241120,134200,153420911,1172,1172,1172,1172,257
20241120,134100,153119707,1172,1171,1172,1171,138
20241120,134000,152958061,1171,1171,1171,1171,62
20241120,133900,152885459,1171,1171,1171,1171,171
20241120,133800,152685218,1171,1171,1171,1171,69
20241120,133700,152604419,1171,1171,1171,1170,80
20241120,133600,152510743,1171,1171,1171,1171,19
20241120,133500,152488494,1169,1169,1169,1169,0
20241120,133400,152488494,1169,1169,1169,1169,50
20241120,133300,152430044,1169,1169,1169,1169,0
20241120,133200,152430044,1169,1169,1169,1169,600
20241120,133100,151728644,1170,1170,1170,1170,70
20241120,133000,151646744,1171,1171,1171,1171,86
20241120,132900,151546038,1171,1171,1171,1171,20
20241120,132800,151522618,1171,1171,1171,1171,16
20241120,132700,151503882,1171,1171,1171,1171,24
20241120,132600,151475778,1171,1171,1171,1171,10
20241120,132500,151464068,1171,1171,1171,1171,22
20241120,132400,151438306,1171,1171,1171,1171,17
20241120,132300,151418399,1171,1171,1171,1171,24
20241120,132200,151390295,1171,1171,1171,1171,21
20241120,132100,151365704,1170,1170,1170,1170,0
20241120,132000,151365704,1170,1170,1170,1170,0
20241120,131900,151365704,1170,1170,1170,1170,0
20241120,131800,151365704,1170,1170,1170,1170,41
20241120,131700,151317734,1170,1171,1171,1170,88
20241120,131600,151214756,1171,1171,1171,1171,23
20241120,131500,151187823,1171,1171,1171,1171,7
20241120,131400,151179626,1170,1170,1170,1170,0
20241120,131300,151179626,1170,1170,1170,1170,0
20241120,131200,151179626,1170,1170,1170,1170,34
20241120,131100,151139846,1170,1170,1170,1170,15
20241120,131000,151122296,1171,1170,1171,1170,14
20241120,130900,151105915,1170,1170,1170,1170,16
20241120,130800,151087195,1171,1171,1171,1171,10
20241120,130700,151075485,1171,1171,1171,1171,80
20241120,130600,150981805,1172,1172,1172,1172,26
20241120,130500,150951333,1172,1172,1172,1172,39
20241120,130400,150905625,1172,1172,1172,1172,408
20241120,130300,150427449,1172,1170,1172,1170,833
20241120,130200,149452612,1170,1170,1170,1170,51
20241120,130100,149392942,1170,1170,1170,1170,49
20241120,130000,149335612,1170,1170,1170,1170,0
20241120,125900,149335612,1170,1170,1170,1170,0
20241120,125800,149335612,1170,1170,1170,1170,0
20241120,125700,149335612,1170,1170,1170,1170,43
20241120,125600,149285302,1170,1170,1170,1170,0
20241120,125500,149285302,1170,1170,1170,1170,0
20241120,125400,149285302,1170,1170,1170,1170,30
20241120,125300,149250202,1170,1171,1171,1170,72
20241120,125200,149165954,1171,1171,1171,1171,20
20241120,125100,149142534,1170,1170,1170,1170,27
20241120,125000,149110944,1170,1170,1170,1170,30
20241120,124900,149075844,1170,1170,1170,1170,42
20241120,124800,149026704,1170,1170,1170,1170,45
20241120,124700,148974054,1170,1170,1170,1170,150
20241120,124600,148798554,1170,1170,1170,1170,43
20241120,124500,148748244,1170,1170,1170,1170,216
20241120,124400,148495524,1170,1170,1170,1170,17
20241120,124300,148475634,1170,1170,1170,1170,160
20241120,124200,148288434,1170,1170,1170,1170,0
20241120,124100,148288434,1170,1170,1170,1170,0
20241120,124000,148288434,1170,1170,1170,1170,100
20241120,123900,148171434,1170,1170,1170,1170,0
20241120,123800,148171434,1170,1170,1170,1170,0
20241120,123700,148171434,1170,1170,1170,1170,0
20241120,123600,148171434,1170,1170,1170,1170,5
20241120,123500,148165584,1166,1169,1169,1166,905
20241120,123400,147109850,1169,1169,1169,1169,0
20241120,123300,147109850,1169,1171,1171,1169,207
20241120,123200,146867663,1171,1171,1171,1171,30
20241120,123100,146832533,1170,1170,1170,1170,0
20241120,123000,146832533,1170,1170,1170,1170,0
20241120,122900,146832533,1170,1170,1170,1170,1
20241120,122800,146831363,1171,1171,1171,1171,1
20241120,122700,146830192,1170,1170,1170,1170,200
20241120,122600,146596192,1171,1171,1171,1171,80
20241120,122500,146502512,1170,1170,1170,1170,300
20241120,122400,146151512,1171,1172,1172,1171,397
20241120,122300,145686265,1174,1173,1174,1173,280
20241120,122200,145357745,1173,1173,1173,1173,0
20241120,122100,145357745,1173,1173,1173,1173,0
20241120,122000,145357745,1173,1176,1176,1173,163
20241120,121900,145166335,1175,1175,1175,1175,0
20241120,121800,145166335,1175,1175,1175,1175,0
20241120,121700,145166335,1175,1175,1175,1175,0
20241120,121600,145166335,1175,1175,1175,1175,170
20241120,121500,144966585,1175,1175,1175,1175,0
20241120,121400,144966585,1175,1175,1175,1175,0
20241120,121300,144966585,1175,1177,1178,1175,256
20241120,121200,144665430,1177,1177,1177,1177,0
20241120,121100,144665430,1177,1177,1177,1177,22
20241120,121000,144639536,1178,1178,1178,1178,51
20241120,120900,144579458,1172,1172,1172,1172,7
20241120,120800,144571254,1172,1172,1172,1172,0
20241120,120700,144571254,1172,1171,1172,1171,45
20241120,120600,144518525,1170,1170,1170,1170,901
20241120,120500,143464355,1170,1169,1170,1169,3055
20241120,120400,139890572,1170,1170,1170,1170,21
20241120,120300,139866002,1170,1170,1170,1170,15
20241120,120200,139848452,1170,1170,1170,1170,21
20241120,120100,139823882,1170,1170,1170,1170,0
20241120,120000,139823882,1170,1170,1170,1170,16
20241120,115900,139805162,1170,1170,1170,1170,0
20241120,115800,139805162,1170,1170,1170,1170,0
20241120,115700,139805162,1170,1170,1170,1170,0
20241120,115600,139805162,1170,1170,1170,1170,0
20241120,115500,139805162,1170,1170,1170,1170,0
20241120,115400,139805162,1170,1170,1170,1170,20
20241120,115300,139781762,1169,1169,1169,1169,0
20241120,115200,139781762,1169,1169,1169,1169,0
20241120,115100,139781762,1169,1169,1169,1169,0
20241120,115000,139781762,1169,1169,1169,1169,0
20241120,114900,139781762,1169,1169,1169,1169,0
20241120,114800,139781762,1169,1169,1169,1169,100
20241120,114700,139664862,1170,1170,1170,1170,0
20241120,114600,139664862,1170,1170,1170,1170,0
20241120,114500,139664862,1170,1170,1170,1170,0
20241120,114400,139664862,1170,1170,1170,1170,0
20241120,114300,139664862,1170,1170,1170,1170,486
20241120,114200,139096242,1171,1171,1171,1171,121
20241120,114100,138954551,1171,1171,1172,1171,105
20241120,114000,138831546,1172,1172,1172,1172,1097
20241120,113900,137545862,1179,1170,1179,1170,1455
20241120,113800,135843503,1170,1161,1170,1161,44
20241120,113700,135792410,1159,1159,1159,1159,3
20241120,113600,135788933,1170,1180,1180,1167,1049
20241120,113500,134558109,1180,1176,1180,1176,18
20241120,113400,134536925,1175,1176,1188,1175,432
20241120,113300,134028838,1191,1182,1192,1177,1430
20241120,113200,132334423,1195,1196,1196,1195,2312
20241120,113100,129569293,1181,1196,1196,1179,48
20241120,113000,129512660,1198,1162,1229,1162,17639
20241120,112900,108522255,1162,1159,1162,1159,11
20241120,112800,108509498,1158,1158,1158,1158,0
20241120,112700,108509498,1158,1161,1161,1158,122
20241120,112600,108368219,1162,1162,1162,1162,12
20241120,112500,108354275,1158,1160,1160,1158,213
20241120,112400,108107256,1162,1150,1162,1150,19643
20241120,112300,85468167,1150,1146,1150,1146,59
20241120,112200,85400501,1147,1147,1147,1147,71
20241120,112100,85319064,1150,1150,1150,1150,0
20241120,112000,85319064,1150,1150,1150,1150,0
20241120,111900,85319064,1150,1146,1150,1146,167
20241120,111800,85127614,1150,1150,1150,1150,0
20241120,111700,85127614,1150,1150,1150,1150,0
20241120,111600,85127614,1150,1150,1150,1150,0
20241120,111500,85127614,1150,1150,1150,1150,0
20241120,111400,85127614,1150,1150,1150,1144,3694
20241120,111300,80899509,1150,1150,1150,1150,14
20241120,111200,80883409,1151,1151,1151,1151,111
20241120,111100,80755648,1151,1149,1151,1149,38
20241120,111000,80711976,1151,1151,1151,1151,4
20241120,110900,80707372,1151,1151,1151,1151,5
20241120,110800,80701617,1151,1151,1151,1151,0
20241120,110700,80701617,1151,1151,1151,1151,5
20241120,110600,80695862,1151,1151,1151,1151,0
20241120,110500,80695862,1151,1151,1151,1151,133
20241120,110400,80542779,1151,1151,1151,1151,0
20241120,110300,80542779,1151,1151,1151,1151,32
20241120,110200,80505947,1151,1151,1151,1151,6
20241120,110100,80499041,1150,1150,1151,1150,602
20241120,110000,79806695,1150,1152,1152,1150,65
20241120,105900,79731822,1151,1151,1151,1151,0
20241120,105800,79731822,1151,1152,1152,1151,22
20241120,105700,79706490,1152,1152,1152,1152,7
20241120,105600,79698426,1152,1152,1152,1152,10
20241120,105500,79686906,1152,1152,1152,1152,0
20241120,105400,79686906,1152,1152,1152,1152,10
20241120,105300,79675386,1152,1152,1152,1152,10
20241120,105200,79663866,1152,1152,1152,1152,10
20241120,105100,79652346,1152,1152,1152,1152,0
20241120,105000,79652346,1152,1152,1152,1152,53
20241120,104900,79591290,1153,1153,1153,1153,1
20241120,104800,79590137,1152,1152,1152,1151,218
20241120,104700,79339014,1151,1152,1152,1151,54
20241120,104600,79276810,1150,1152,1152,1150,53
20241120,104500,79215758,1150,1150,1150,1150,0
20241120,104400,79215758,1150,1150,1150,1150,40
20241120,104300,79169758,1150,1150,1150,1150,0
20241120,104200,79169758,1150,1150,1150,1150,0
20241120,104100,79169758,1150,1150,1150,1150,0
20241120,104000,79169758,1150,1150,1150,1150,1
20241120,103900,79168608,1150,1150,1150,1150,11
20241120,103800,79155958,1152,1152,1152,1152,0
20241120,103700,79155958,1152,1152,1152,1152,15
20241120,103600,79138678,1152,1152,1152,1152,15
20241120,103500,79121398,1152,1152,1152,1152,0
20241120,103400,79121398,1152,1152,1152,1152,15
20241120,103300,79104118,1152,1152,1152,1152,28
20241120,103200,79071862,1152,1152,1152,1152,15
20241120,103100,79054582,1152,1152,1152,1152,15
20241120,103000,79037302,1152,1152,1152,1152,15
20241120,102900,79020022,1152,1152,1152,1152,0
20241120,102800,79020022,1152,1152,1152,1152,15
20241120,102700,79002742,1152,1152,1152,1152,0
20241120,102600,79002742,1152,1151,1152,1151,561
20241120,102500,78356970,1151,1151,1151,1151,15
20241120,102400,78339705,1151,1151,1151,1151,0
20241120,102300,78339705,1151,1151,1151,1151,0
20241120,102200,78339705,1151,1151,1151,1151,15
20241120,102100,78322440,1151,1151,1151,1151,0
20241120,102000,78322440,1151,1151,1151,1151,0
20241120,101900,78322440,1151,1151,1151,1151,15
20241120,101800,78305175,1151,1151,1151,1151,0
20241120,101700,78305175,1151,1149,1151,1138,5520
20241120,101600,71985560,1150,1150,1150,1150,0
20241120,101500,71985560,1150,1150,1150,1150,15
20241120,101400,71968310,1150,1149,1150,1149,12
20241120,101300,71954521,1148,1148,1148,1148,0
20241120,101200,71954521,1148,1148,1148,1148,0
20241120,101100,71954521,1148,1148,1148,1148,1
20241120,101000,71953373,1148,1148,1148,1148,2
20241120,100900,71951077,1150,1149,1150,1149,35
20241120,100800,71910836,1149,1149,1149,1149,0
20241120,100700,71910836,1149,1149,1149,1149,0
20241120,100600,71910836,1149,1149,1149,1149,41
20241120,100500,71863727,1150,1150,1150,1150,0
20241120,100400,71863727,1150,1150,1150,1150,0
20241120,100300,71863727,1150,1146,1150,1146,658
20241120,100200,71109363,1146,1146,1146,1146,319
20241120,100100,70743789,1146,1146,1146,1146,348
20241120,100000,70344981,1146,1146,1146,1146,1
20241120,095900,70343835,1145,1145,1145,1145,0
20241120,095800,70343835,1145,1145,1145,1145,121
20241120,095700,70205290,1146,1149,1149,1146,1584
20241120,095600,68389266,1149,1149,1149,1149,0
20241120,095500,68389266,1149,1149,1149,1149,0
20241120,095400,68389266,1149,1149,1149,1149,0
20241120,095300,68389266,1149,1150,1150,1149,50
20241120,095200,68331772,1147,1147,1147,1147,0
20241120,095100,68331772,1147,1147,1147,1147,0
20241120,095000,68331772,1147,1148,1151,1147,203
20241120,094900,68098507,1147,1147,1147,1147,0
20241120,094800,68098507,1147,1148,1148,1147,8
20241120,094700,68089329,1148,1148,1148,1148,12
20241120,094600,68075553,1148,1148,1148,1148,0
20241120,094500,68075553,1148,1148,1148,1148,18
20241120,094400,68054889,1149,1147,1149,1146,222
20241120,094300,67800065,1144,1144,1144,1144,0
20241120,094200,67800065,1144,1142,1144,1142,30
20241120,094100,67765795,1148,1148,1148,1148,0
20241120,094000,67765795,1148,1148,1148,1148,8
20241120,093900,67756611,1148,1148,1148,1148,0
20241120,093800,67756611,1148,1148,1148,1148,0
20241120,093700,67756611,1148,1148,1148,1148,0
20241120,093600,67756611,1148,1148,1148,1148,10
20241120,093500,67745131,1148,1148,1148,1148,2
20241120,093400,67742835,1148,1148,1148,1148,13
20241120,093300,67727911,1148,1148,1148,1148,0
20241120,093200,67727911,1148,1148,1148,1148,1
20241120,093100,67726763,1137,1137,1137,1137,0
20241120,093000,67726763,1137,1137,1137,1137,0
20241120,092900,67726763,1137,1140,1140,1137,2151
20241120,092800,65280676,1151,1139,1151,1139,20120
20241120,092700,42344077,1137,1137,1137,1137,0
20241120,092600,42344077,1137,1139,1139,1137,43
20241120,092500,42295163,1137,1139,1139,1136,339
20241120,092400,41909465,1140,1141,1141,1140,23463
20241120,092300,15155488,1141,1142,1142,1141,2001
20241120,092200,12870347,1147,1147,1147,1147,0
20241120,092100,12870347,1147,1147,1147,1147,0
20241120,092000,12870347,1147,1147,1147,1147,1
20241120,091900,12869200,1142,1142,1142,1142,0
20241120,091800,12869200,1142,1142,1142,1142,0
20241120,091700,12869200,1142,1142,1142,1142,20
20241120,091600,12846360,1141,1141,1141,1141,0
20241120,091500,12846360,1141,1141,1141,1141,0
20241120,091400,12846360,1141,1141,1141,1141,0
20241120,091300,12846360,1141,1141,1141,1141,0
20241120,091200,12846360,1141,1142,1142,1141,3000
20241120,091100,9423331,1149,1142,1149,1142,1101
20241120,091000,8165982,1142,1142,1142,1142,0
20241120,090900,8165982,1142,1142,1142,1142,1
20241120,090800,8164840,1151,1141,1151,1141,18
20241120,090700,8144292,1141,1144,1144,1141,1629
20241120,090600,6284964,1144,1152,1154,1144,132
20241120,090500,6133376,1157,1157,1157,1157,1
20241120,090400,6132219,1140,1152,1152,1140,2599
20241120,090300,3158987,1152,1152,1152,1152,767
20241120,090200,2275403,1158,1158,1158,1158,0
20241120,090100,2275403,1158,1155,1158,1155,1229
20241120,090000,852390,1155,1155,1155,1155,738