stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241122,212200,9332982817,1157,1157,1157,1157,59149
20241122,212100,9332982817,1157,1157,1157,1157,0
20241122,212000,9332982817,1157,1157,1157,1157,0
20241122,211900,9332982817,1157,1157,1157,1157,0
20241122,211800,9332982817,1157,1157,1157,1157,0
20241122,211700,9332982817,1157,1157,1157,1157,0
20241122,211600,9332982817,1157,1157,1157,1157,0
20241122,211500,9332982817,1157,1157,1157,1157,0
20241122,211400,9332982817,1157,1157,1157,1157,0
20241122,211300,9332982817,1157,1157,1157,1157,0
20241122,211200,9332982817,1157,1157,1157,1157,0
20241122,211100,9332982817,1157,1157,1157,1157,0
20241122,211000,9332982817,1157,1157,1157,1157,0
20241122,210900,9332982817,1157,1157,1157,1157,0
20241122,210800,9332982817,1157,1157,1157,1157,0
20241122,210700,9332982817,1157,1157,1157,1157,0
20241122,210600,9332982817,1157,1157,1157,1157,0
20241122,210500,9332982817,1157,1157,1157,1157,0
20241122,210400,9332982817,1157,1157,1157,1157,0
20241122,210300,9332982817,1157,1157,1157,1157,0
20241122,210200,9332982817,1157,1157,1157,1157,0
20241122,210100,9332982817,1157,1157,1157,1157,0
20241122,210000,9332982817,1157,1157,1157,1157,0
20241122,205900,9332982817,1157,1157,1157,1157,0
20241122,205800,9332982817,1157,1157,1157,1157,0
20241122,205700,9332982817,1157,1157,1157,1157,0
20241122,205600,9332982817,1157,1157,1157,1157,0
20241122,205500,9332982817,1157,1157,1157,1157,0
20241122,205400,9332982817,1157,1157,1157,1157,0
20241122,205300,9332982817,1157,1157,1157,1157,0
20241122,205200,9332982817,1157,1157,1157,1157,59149
20241122,205100,9332982817,1157,1157,1157,1157,0
20241122,205000,9332982817,1157,1157,1157,1157,0
20241122,204900,9332982817,1157,1157,1157,1157,0
20241122,204800,9332982817,1157,1157,1157,1157,0
20241122,204700,9332982817,1157,1157,1157,1157,0
20241122,204600,9332982817,1157,1157,1157,1157,0
20241122,204500,9332982817,1157,1157,1157,1157,0
20241122,204400,9332982817,1157,1157,1157,1157,0
20241122,204300,9332982817,1157,1157,1157,1157,0
20241122,204200,9332982817,1157,1157,1157,1157,0
20241122,204100,9332982817,1157,1157,1157,1157,0
20241122,204000,9332982817,1157,1157,1157,1157,0
20241122,203900,9332982817,1157,1157,1157,1157,0
20241122,203800,9332982817,1157,1157,1157,1157,0
20241122,203700,9332982817,1157,1157,1157,1157,0
20241122,203600,9332982817,1157,1157,1157,1157,0
20241122,203500,9332982817,1157,1157,1157,1157,0
20241122,203400,9332982817,1157,1157,1157,1157,0
20241122,203300,9332982817,1157,1157,1157,1157,0
20241122,203200,9332982817,1157,1157,1157,1157,0
20241122,203100,9332982817,1157,1157,1157,1157,0
20241122,203000,9332982817,1157,1157,1157,1157,0
20241122,202900,9332982817,1157,1157,1157,1157,0
20241122,202800,9332982817,1157,1157,1157,1157,0
20241122,202700,9332982817,1157,1157,1157,1157,0
20241122,202600,9332982817,1157,1157,1157,1157,0
20241122,202500,9332982817,1157,1157,1157,1157,0
20241122,202400,9332982817,1157,1157,1157,1157,0
20241122,202300,9332982817,1157,1157,1157,1157,0
20241122,202200,9332982817,1157,1157,1157,1157,59149
20241122,202100,9332982817,1157,1157,1157,1157,0
20241122,202000,9332982817,1157,1157,1157,1157,0
20241122,201900,9332982817,1157,1157,1157,1157,0
20241122,201800,9332982817,1157,1157,1157,1157,0
20241122,201700,9332982817,1157,1157,1157,1157,0
20241122,201600,9332982817,1157,1157,1157,1157,0
20241122,201500,9332982817,1157,1157,1157,1157,0
20241122,201400,9332982817,1157,1157,1157,1157,0
20241122,201300,9332982817,1157,1157,1157,1157,0
20241122,201200,9332982817,1157,1157,1157,1157,0
20241122,201100,9332982817,1157,1157,1157,1157,0
20241122,201000,9332982817,1157,1157,1157,1157,0
20241122,200900,9332982817,1157,1157,1157,1157,0
20241122,200800,9332982817,1157,1157,1157,1157,0
20241122,200700,9332982817,1157,1157,1157,1157,0
20241122,200600,9332982817,1157,1157,1157,1157,0
20241122,200500,9332982817,1157,1157,1157,1157,0
20241122,200400,9332982817,1157,1157,1157,1157,0
20241122,200300,9332982817,1157,1157,1157,1157,0
20241122,200200,9332982817,1157,1157,1157,1157,0
20241122,200100,9332982817,1157,1157,1157,1157,0
20241122,200000,9332982817,1157,1157,1157,1157,0
20241122,195900,9332982817,1157,1157,1157,1157,0
20241122,195800,9332982817,1157,1157,1157,1157,0
20241122,195700,9332982817,1157,1157,1157,1157,0
20241122,195600,9332982817,1157,1157,1157,1157,0
20241122,195500,9332982817,1157,1157,1157,1157,0
20241122,195400,9332982817,1157,1157,1157,1157,0
20241122,195300,9332982817,1157,1157,1157,1157,0
20241122,195200,9332982817,1157,1157,1157,1157,59149
20241122,195100,9332982817,1157,1157,1157,1157,0
20241122,195000,9332982817,1157,1157,1157,1157,0
20241122,194900,9332982817,1157,1157,1157,1157,0
20241122,194800,9332982817,1157,1157,1157,1157,0
20241122,194700,9332982817,1157,1157,1157,1157,0
20241122,194600,9332982817,1157,1157,1157,1157,0
20241122,194500,9332982817,1157,1157,1157,1157,0
20241122,194400,9332982817,1157,1157,1157,1157,0
20241122,194300,9332982817,1157,1157,1157,1157,0
20241122,194200,9332982817,1157,1157,1157,1157,0
20241122,194100,9332982817,1157,1157,1157,1157,0
20241122,194000,9332982817,1157,1157,1157,1157,0
20241122,193900,9332982817,1157,1157,1157,1157,0
20241122,193800,9332982817,1157,1157,1157,1157,0
20241122,193700,9332982817,1157,1157,1157,1157,0
20241122,193600,9332982817,1157,1157,1157,1157,0
20241122,193500,9332982817,1157,1157,1157,1157,0
20241122,193400,9332982817,1157,1157,1157,1157,0
20241122,193300,9332982817,1157,1157,1157,1157,0
20241122,193200,9332982817,1157,1157,1157,1157,0
20241122,193100,9332982817,1157,1157,1157,1157,0
20241122,193000,9332982817,1157,1157,1157,1157,0
20241122,192900,9332982817,1157,1157,1157,1157,0
20241122,192800,9332982817,1157,1157,1157,1157,0
20241122,192700,9332982817,1157,1157,1157,1157,0
20241122,192600,9332982817,1157,1157,1157,1157,0
20241122,192500,9332982817,1157,1157,1157,1157,0
20241122,192400,9332982817,1157,1157,1157,1157,0
20241122,192300,9332982817,1157,1157,1157,1157,0
20241122,192200,9332982817,1157,1157,1157,1157,59149
20241122,192100,9332982817,1157,1157,1157,1157,0
20241122,192000,9332982817,1157,1157,1157,1157,0
20241122,191900,9332982817,1157,1157,1157,1157,0
20241122,191800,9332982817,1157,1157,1157,1157,0
20241122,191700,9332982817,1157,1157,1157,1157,0
20241122,191600,9332982817,1157,1157,1157,1157,0
20241122,191500,9332982817,1157,1157,1157,1157,0
20241122,191400,9332982817,1157,1157,1157,1157,0
20241122,191300,9332982817,1157,1157,1157,1157,0
20241122,191200,9332982817,1157,1157,1157,1157,0
20241122,191100,9332982817,1157,1157,1157,1157,0
20241122,191000,9332982817,1157,1157,1157,1157,0
20241122,190900,9332982817,1157,1157,1157,1157,0
20241122,190800,9332982817,1157,1157,1157,1157,0
20241122,190700,9332982817,1157,1157,1157,1157,0
20241122,190600,9332982817,1157,1157,1157,1157,0
20241122,190500,9332982817,1157,1157,1157,1157,0
20241122,190400,9332982817,1157,1157,1157,1157,0
20241122,190300,9332982817,1157,1157,1157,1157,0
20241122,190200,9332982817,1157,1157,1157,1157,0
20241122,190100,9332982817,1157,1157,1157,1157,0
20241122,190000,9332982817,1157,1157,1157,1157,0
20241122,185900,9332982817,1157,1157,1157,1157,0
20241122,185800,9332982817,1157,1157,1157,1157,0
20241122,185700,9332982817,1157,1157,1157,1157,0
20241122,185600,9332982817,1157,1157,1157,1157,0
20241122,185500,9332982817,1157,1157,1157,1157,0
20241122,185400,9332982817,1157,1157,1157,1157,0
20241122,185300,9332982817,1157,1157,1157,1157,0
20241122,185200,9332982817,1157,1157,1157,1157,59149
20241122,185100,9332982817,1157,1157,1157,1157,0
20241122,185000,9332982817,1157,1157,1157,1157,0
20241122,184900,9332982817,1157,1157,1157,1157,0
20241122,184800,9332982817,1157,1157,1157,1157,0
20241122,184700,9332982817,1157,1157,1157,1157,0
20241122,184600,9332982817,1157,1157,1157,1157,0
20241122,184500,9332982817,1157,1157,1157,1157,0
20241122,184400,9332982817,1157,1157,1157,1157,0
20241122,184300,9332982817,1157,1157,1157,1157,0
20241122,184200,9332982817,1157,1157,1157,1157,0
20241122,184100,9332982817,1157,1157,1157,1157,0
20241122,184000,9332982817,1157,1157,1157,1157,0
20241122,183900,9332982817,1157,1157,1157,1157,0
20241122,183800,9332982817,1157,1157,1157,1157,0
20241122,183700,9332982817,1157,1157,1157,1157,0
20241122,183600,9332982817,1157,1157,1157,1157,0
20241122,183500,9332982817,1157,1157,1157,1157,0
20241122,183400,9332982817,1157,1157,1157,1157,0
20241122,183300,9332982817,1157,1157,1157,1157,0
20241122,183200,9332982817,1157,1157,1157,1157,0
20241122,183100,9332982817,1157,1157,1157,1157,0
20241122,183000,9332982817,1157,1157,1157,1157,0
20241122,182900,9332982817,1157,1157,1157,1157,0
20241122,182800,9332982817,1157,1157,1157,1157,0
20241122,182700,9332982817,1157,1157,1157,1157,0
20241122,182600,9332982817,1157,1157,1157,1157,0
20241122,182500,9332982817,1157,1157,1157,1157,0
20241122,182400,9332982817,1157,1157,1157,1157,0
20241122,182300,9332982817,1157,1157,1157,1157,0
20241122,182200,9332982817,1157,1157,1157,1157,59149
20241122,182100,9332982817,1157,1157,1157,1157,0
20241122,182000,9332982817,1157,1157,1157,1157,0
20241122,181900,9332982817,1157,1157,1157,1157,0
20241122,181800,9332982817,1157,1157,1157,1157,0
20241122,181700,9332982817,1157,1157,1157,1157,0
20241122,181600,9332982817,1157,1157,1157,1157,0
20241122,181500,9332982817,1157,1157,1157,1157,0
20241122,181400,9332982817,1157,1157,1157,1157,0
20241122,181300,9332982817,1157,1157,1157,1157,0
20241122,181200,9332982817,1157,1157,1157,1157,0
20241122,181100,9332982817,1157,1157,1157,1157,0
20241122,181000,9332982817,1157,1157,1157,1157,0
20241122,180900,9332982817,1157,1157,1157,1157,0
20241122,180800,9332982817,1157,1157,1157,1157,0
20241122,180700,9332982817,1157,1157,1157,1157,0
20241122,180600,9332982817,1157,1157,1157,1157,0
20241122,180500,9332982817,1157,1157,1157,1157,0
20241122,180400,9332982817,1157,1157,1157,1157,0
20241122,180300,9332982817,1157,1157,1157,1157,0
20241122,180200,9332982817,1157,1157,1157,1157,0
20241122,180100,9332982817,1157,1157,1157,1157,0
20241122,180000,9332982817,1157,1157,1157,1157,0
20241122,175900,9332982817,1157,1157,1157,1157,0
20241122,175800,9332982817,1157,1157,1157,1157,0
20241122,175700,9332982817,1157,1157,1157,1157,0
20241122,175600,9332982817,1157,1157,1157,1157,0
20241122,175500,9332982817,1157,1157,1157,1157,0
20241122,175400,9332982817,1157,1157,1157,1157,0
20241122,175300,9332982817,1157,1157,1157,1157,0
20241122,175200,9332982817,1157,1157,1157,1157,59149
20241122,175100,9332982817,1157,1157,1157,1157,0
20241122,175000,9332982817,1157,1157,1157,1157,0
20241122,174900,9332982817,1157,1157,1157,1157,0
20241122,174800,9332982817,1157,1157,1157,1157,0
20241122,174700,9332982817,1157,1157,1157,1157,0
20241122,174600,9332982817,1157,1157,1157,1157,0
20241122,174500,9332982817,1157,1157,1157,1157,0
20241122,174400,9332982817,1157,1157,1157,1157,0
20241122,174300,9332982817,1157,1157,1157,1157,0
20241122,174200,9332982817,1157,1157,1157,1157,0
20241122,174100,9332982817,1157,1157,1157,1157,0
20241122,174000,9332982817,1157,1157,1157,1157,0
20241122,173900,9332982817,1157,1157,1157,1157,0
20241122,173800,9332982817,1157,1157,1157,1157,0
20241122,173700,9332982817,1157,1157,1157,1157,0
20241122,173600,9332982817,1157,1157,1157,1157,0
20241122,173500,9332982817,1157,1157,1157,1157,0
20241122,173400,9332982817,1157,1157,1157,1157,0
20241122,173300,9332982817,1157,1157,1157,1157,0
20241122,173200,9332982817,1157,1157,1157,1157,0
20241122,173100,9332982817,1157,1157,1157,1157,0
20241122,173000,9332982817,1157,1157,1157,1157,0
20241122,172900,9332982817,1157,1157,1157,1157,0
20241122,172800,9332982817,1157,1157,1157,1157,0
20241122,172700,9332982817,1157,1157,1157,1157,0
20241122,172600,9332982817,1157,1157,1157,1157,0
20241122,172500,9332982817,1157,1157,1157,1157,0
20241122,172400,9332982817,1157,1157,1157,1157,0
20241122,172300,9332982817,1157,1157,1157,1157,0
20241122,172200,9332982817,1157,1157,1157,1157,59149
20241122,172100,9332982817,1157,1157,1157,1157,0
20241122,172000,9332982817,1157,1157,1157,1157,0
20241122,171900,9332982817,1157,1157,1157,1157,0
20241122,171800,9332982817,1157,1157,1157,1157,0
20241122,171700,9332982817,1157,1157,1157,1157,0
20241122,171600,9332982817,1157,1157,1157,1157,0
20241122,171500,9332982817,1157,1157,1157,1157,0
20241122,171400,9332982817,1157,1157,1157,1157,0
20241122,171300,9332982817,1157,1157,1157,1157,0
20241122,171200,9332982817,1157,1157,1157,1157,0
20241122,171100,9332982817,1157,1157,1157,1157,0
20241122,171000,9332982817,1157,1157,1157,1157,0
20241122,170900,9332982817,1157,1157,1157,1157,0
20241122,170800,9332982817,1157,1157,1157,1157,0
20241122,170700,9332982817,1157,1157,1157,1157,0
20241122,170600,9332982817,1157,1157,1157,1157,0
20241122,170500,9332982817,1157,1157,1157,1157,0
20241122,170400,9332982817,1157,1157,1157,1157,0
20241122,170300,9332982817,1157,1157,1157,1157,0
20241122,170200,9332982817,1157,1157,1157,1157,0
20241122,170100,9332982817,1157,1157,1157,1157,0
20241122,170000,9332982817,1157,1157,1157,1157,0
20241122,165900,9332982817,1157,1157,1157,1157,0
20241122,165800,9332982817,1157,1157,1157,1157,0
20241122,165700,9332982817,1157,1157,1157,1157,0
20241122,165600,9332982817,1157,1157,1157,1157,0
20241122,165500,9332982817,1157,1157,1157,1157,0
20241122,165400,9332982817,1157,1157,1157,1157,0
20241122,165300,9332982817,1157,1157,1157,1157,0
20241122,165200,9332982817,1157,1157,1157,1157,59149
20241122,165100,9332982817,1157,1157,1157,1157,0
20241122,165000,9332982817,1157,1157,1157,1157,0
20241122,164900,9332982817,1157,1157,1157,1157,0
20241122,164800,9332982817,1157,1157,1157,1157,0
20241122,164700,9332982817,1157,1157,1157,1157,0
20241122,164600,9332982817,1157,1157,1157,1157,0
20241122,164500,9332982817,1157,1157,1157,1157,0
20241122,164400,9332982817,1157,1157,1157,1157,0
20241122,164300,9332982817,1157,1157,1157,1157,0
20241122,164200,9332982817,1157,1157,1157,1157,0
20241122,164100,9332982817,1157,1157,1157,1157,0
20241122,164000,9332982817,1157,1157,1157,1157,0
20241122,163900,9332982817,1157,1157,1157,1157,0
20241122,163800,9332982817,1157,1157,1157,1157,0
20241122,163700,9332982817,1157,1157,1157,1157,0
20241122,163600,9332982817,1157,1157,1157,1157,0
20241122,163500,9332982817,1157,1157,1157,1157,0
20241122,163400,9332982817,1157,1157,1157,1157,0
20241122,163300,9332982817,1157,1157,1157,1157,0
20241122,163200,9332982817,1157,1157,1157,1157,0
20241122,163100,9332982817,1157,1157,1157,1157,0
20241122,163000,9332982817,1157,1157,1157,1157,0
20241122,162900,9332982817,1157,1157,1157,1157,0
20241122,162800,9332982817,1157,1157,1157,1157,0
20241122,162700,9332982817,1157,1157,1157,1157,0
20241122,162600,9332982817,1157,1157,1157,1157,0
20241122,162500,9332982817,1157,1157,1157,1157,0
20241122,162400,9332982817,1157,1157,1157,1157,0
20241122,162300,9332982817,1157,1157,1157,1157,0
20241122,162200,9332982817,1157,1157,1157,1157,59149
20241122,162100,9332982817,1157,1157,1157,1157,0
20241122,162000,9332982817,1157,1157,1157,1157,0
20241122,161900,9332982817,1157,1157,1157,1157,0
20241122,161800,9332982817,1157,1157,1157,1157,0
20241122,161700,9332982817,1157,1157,1157,1157,0
20241122,161600,9332982817,1157,1157,1157,1157,0
20241122,161500,9332982817,1157,1157,1157,1157,0
20241122,161400,9332982817,1157,1157,1157,1157,0
20241122,161300,9332982817,1157,1157,1157,1157,0
20241122,161200,9332982817,1157,1157,1157,1157,0
20241122,161100,9332982817,1157,1157,1157,1157,0
20241122,161000,9332982817,1157,1157,1157,1157,0
20241122,160900,9332982817,1157,1157,1157,1157,0
20241122,160800,9332982817,1157,1157,1157,1157,0
20241122,160700,9332982817,1157,1157,1157,1157,0
20241122,160600,9332982817,1157,1157,1157,1157,0
20241122,160500,9332982817,1157,1157,1157,1157,0
20241122,160400,9332982817,1157,1157,1157,1157,0
20241122,160300,9332982817,1157,1157,1157,1157,0
20241122,160200,9332982817,1157,1157,1157,1157,0
20241122,160100,9332982817,1157,1157,1157,1157,0
20241122,160000,9332982817,1157,1157,1157,1157,0
20241122,155900,9332982817,1157,1157,1157,1157,0
20241122,155800,9332982817,1157,1157,1157,1157,0
20241122,155700,9332982817,1157,1157,1157,1157,0
20241122,155600,9332982817,1157,1157,1157,1157,0
20241122,155500,9332982817,1157,1157,1157,1157,0
20241122,155400,9332982817,1157,1157,1157,1157,0
20241122,155300,9332982817,1157,1157,1157,1157,0
20241122,155200,9332982817,1157,1157,1157,1157,59149
20241122,155100,9332982817,1157,1157,1157,1157,0
20241122,155000,9332982817,1157,1157,1157,1157,0
20241122,154900,9332982817,1157,1157,1157,1157,0
20241122,154800,9332982817,1157,1157,1157,1157,0
20241122,154700,9332982817,1157,1157,1157,1157,0
20241122,154600,9332982817,1157,1157,1157,1157,0
20241122,154500,9332982817,1157,1157,1157,1157,0
20241122,154400,9332982817,1157,1157,1157,1157,0
20241122,154300,9332982817,1157,1157,1157,1157,0
20241122,154200,9332982817,1157,1157,1157,1157,0
20241122,154100,9332982817,1157,1157,1157,1157,0
20241122,154000,9332982817,1157,1157,1157,1157,0
20241122,153900,9332982817,1157,1157,1157,1157,0
20241122,153800,9332982817,1157,1157,1157,1157,0
20241122,153700,9332982817,1157,1157,1157,1157,0
20241122,153600,9332982817,1157,1157,1157,1157,0
20241122,153500,9332982817,1157,1157,1157,1157,0
20241122,153400,9332982817,1157,1157,1157,1157,0
20241122,153300,9332982817,1157,1157,1157,1157,0
20241122,153200,9332982817,1157,1157,1157,1157,0
20241122,153100,9332982817,1157,1157,1157,1157,0
20241122,153000,9332982817,1157,1157,1157,1157,59149
20241122,152900,9264547424,1148,1148,1148,1148,0
20241122,152800,9264547424,1148,1148,1148,1148,0
20241122,152700,9264547424,1148,1148,1148,1148,0
20241122,152600,9264547424,1148,1148,1148,1148,0
20241122,152500,9264547424,1148,1148,1148,1148,0
20241122,152400,9264547424,1148,1148,1148,1148,0
20241122,152300,9264547424,1148,1148,1148,1148,0
20241122,152200,9264547424,1148,1148,1148,1148,0
20241122,152100,9264547424,1148,1148,1148,1148,0
20241122,152000,9264547424,1148,1148,1148,1148,0
20241122,151900,9264547424,1148,1151,1151,1146,39296
20241122,151800,9219434733,1152,1155,1160,1150,51070
20241122,151700,9160591717,1155,1158,1162,1155,17136
20241122,151600,9140749310,1159,1159,1159,1156,10451
20241122,151500,9128653588,1159,1155,1159,1154,19723
20241122,151400,9105863177,1155,1154,1155,1153,3805
20241122,151300,9101469527,1154,1149,1154,1149,13782
20241122,151200,9085606857,1150,1149,1150,1147,22725
20241122,151100,9059516632,1150,1153,1155,1149,19384
20241122,151000,9037204549,1155,1149,1156,1148,12641
20241122,150900,9022667331,1150,1159,1159,1149,40273
20241122,150800,8976276499,1155,1159,1160,1155,19097
20241122,150700,8954194337,1160,1159,1160,1157,13246
20241122,150600,8938853223,1160,1165,1167,1160,14657
20241122,150500,8921840950,1162,1170,1170,1162,8637
20241122,150400,8911785649,1170,1170,1173,1163,2930
20241122,150300,8908360230,1170,1168,1170,1162,25339
20241122,150200,8878820702,1168,1171,1172,1167,10157
20241122,150100,8866948346,1171,1176,1176,1171,1471
20241122,150000,8865221640,1177,1175,1177,1171,1792
20241122,145900,8863116732,1178,1167,1179,1166,17700
20241122,145800,8842310541,1167,1170,1170,1167,3301
20241122,145700,8838458072,1168,1168,1174,1164,26261
20241122,145600,8807831330,1168,1170,1172,1166,7411
20241122,145500,8799184108,1170,1172,1172,1170,13422
20241122,145400,8783466778,1173,1167,1173,1167,15806
20241122,145300,8764995224,1167,1169,1169,1162,19377
20241122,145200,8742405348,1169,1175,1175,1165,33349
20241122,145100,8703439907,1175,1176,1176,1173,8456
20241122,145000,8693509283,1176,1170,1179,1169,12001
20241122,144900,8679437709,1170,1168,1175,1166,19160
20241122,144800,8657027097,1168,1179,1179,1167,31202
20241122,144700,8620480929,1179,1180,1180,1170,34979
20241122,144600,8579427832,1180,1178,1182,1177,12640
20241122,144500,8564524149,1178,1177,1183,1171,56239
20241122,144400,8498387189,1177,1178,1179,1173,25005
20241122,144300,8468910073,1178,1182,1184,1171,28270
20241122,144200,8435669935,1177,1176,1184,1175,21748
20241122,144100,8410027619,1176,1180,1187,1173,52175
20241122,144000,8348454929,1175,1181,1187,1173,67224
20241122,143900,8269184226,1187,1180,1188,1180,62501
20241122,143800,8195330576,1181,1188,1195,1180,24934
20241122,143700,8165744010,1188,1183,1192,1180,41206
20241122,143600,8116991392,1183,1187,1196,1179,50337
20241122,143500,8057391655,1197,1181,1197,1181,28672
20241122,143400,8023259352,1181,1180,1189,1180,62193
20241122,143300,7949649305,1180,1182,1192,1179,98054
20241122,143200,7833464865,1182,1203,1204,1181,163688
20241122,143100,7639288707,1191,1203,1204,1186,88492
20241122,143000,7534006336,1193,1189,1204,1189,63167
20241122,142900,7458268954,1193,1192,1199,1189,27542
20241122,142800,7425355660,1192,1187,1199,1185,49678
20241122,142700,7366104142,1199,1186,1204,1165,82124
20241122,142600,7269310322,1187,1189,1211,1186,117082
20241122,142500,7129169556,1189,1192,1201,1188,72878
20241122,142400,7042332863,1189,1192,1192,1188,42853
20241122,142300,6991299431,1192,1207,1208,1191,77266
20241122,142200,6898601833,1207,1198,1207,1193,95948
20241122,142100,6783288297,1198,1193,1198,1189,66582
20241122,142000,6703667323,1196,1188,1196,1181,64136
20241122,141900,6627511156,1188,1198,1198,1184,40538
20241122,141800,6579313962,1192,1199,1200,1186,33919
20241122,141700,6538767299,1199,1198,1200,1195,98546
20241122,141600,6420709667,1198,1184,1199,1180,62752
20241122,141500,6346122198,1184,1190,1190,1184,62454
20241122,141400,6271920974,1190,1177,1203,1170,254594
20241122,141300,5969552480,1177,1172,1178,1170,34700
20241122,141200,5928831612,1172,1173,1173,1170,17562
20241122,141100,5908255806,1173,1170,1173,1168,21241
20241122,141000,5883397833,1170,1166,1173,1165,18896
20241122,140900,5861309704,1166,1167,1170,1164,18023
20241122,140800,5840275803,1167,1168,1170,1164,7151
20241122,140700,5831930479,1169,1165,1171,1165,10010
20241122,140600,5820238587,1165,1168,1168,1165,17664
20241122,140500,5799629570,1169,1160,1169,1160,13726
20241122,140400,5783628762,1160,1159,1160,1156,3683
20241122,140300,5779362264,1159,1158,1159,1155,19338
20241122,140200,5756979338,1158,1156,1158,1156,4931
20241122,140100,5751270438,1156,1156,1157,1156,8643
20241122,140000,5741278961,1156,1156,1159,1155,28410
20241122,135900,5708391562,1156,1155,1157,1155,6300
20241122,135800,5701110439,1155,1155,1155,1154,906
20241122,135700,5700064109,1155,1155,1155,1154,3097
20241122,135600,5696490126,1155,1154,1157,1153,5379
20241122,135500,5690278118,1153,1153,1154,1152,4805
20241122,135400,5684741014,1151,1149,1151,1148,7939
20241122,135300,5675613548,1149,1148,1150,1148,9356
20241122,135200,5664860958,1148,1151,1151,1148,45048
20241122,135100,5613061009,1150,1153,1153,1145,74472
20241122,135000,5527467295,1154,1154,1155,1153,4140
20241122,134900,5522691697,1154,1157,1157,1153,9738
20241122,134800,5511449263,1156,1156,1157,1155,13250
20241122,134700,5496140484,1156,1155,1158,1155,8166
20241122,134600,5486697433,1155,1159,1159,1155,30222
20241122,134500,5451737816,1159,1160,1161,1159,7968
20241122,134400,5442497623,1160,1158,1161,1158,12039
20241122,134300,5428536683,1158,1157,1159,1156,9449
20241122,134200,5417603551,1157,1164,1164,1155,28566
20241122,134100,5384510677,1164,1161,1164,1161,8483
20241122,134000,5374651790,1162,1161,1162,1161,384
20241122,133900,5374205889,1161,1160,1162,1160,4289
20241122,133800,5369223759,1160,1163,1163,1160,7242
20241122,133700,5360816554,1163,1161,1163,1161,4035
20241122,133600,5356127065,1160,1162,1162,1159,13390
20241122,133500,5340585946,1162,1163,1164,1161,9020
20241122,133400,5330102274,1162,1164,1164,1162,2078
20241122,133300,5327684143,1164,1161,1165,1161,1896
20241122,133200,5325477699,1161,1162,1162,1159,27469
20241122,133100,5293606059,1164,1164,1164,1160,3779
20241122,133000,5289222319,1165,1168,1168,1159,56070
20241122,132900,5224003115,1168,1167,1168,1165,8348
20241122,132800,5214259123,1165,1164,1165,1162,20171
20241122,132700,5190789329,1165,1170,1170,1164,8592
20241122,132600,5180773325,1171,1171,1171,1170,1419
20241122,132500,5179112994,1170,1171,1171,1170,4192
20241122,132400,5174208328,1171,1174,1174,1171,1089
20241122,132300,5172933074,1174,1170,1176,1169,10904
20241122,132200,5160148104,1170,1169,1170,1169,3689
20241122,132100,5155833216,1168,1168,1168,1167,9422
20241122,132000,5144829316,1168,1165,1168,1165,1364
20241122,131900,5143239694,1165,1166,1166,1165,4610
20241122,131800,5137866368,1166,1167,1170,1166,7667
20241122,131700,5128914231,1166,1166,1166,1162,14936
20241122,131600,5111523375,1166,1169,1169,1160,70470
20241122,131500,5029451152,1169,1171,1171,1169,11175
20241122,131400,5016382032,1171,1175,1175,1170,24352
20241122,131300,4987871406,1175,1175,1175,1175,4700
20241122,131200,4982348906,1175,1180,1180,1175,12119
20241122,131100,4968085823,1180,1180,1180,1180,279
20241122,131000,4967756603,1180,1172,1180,1169,54242
20241122,130900,4904023645,1175,1175,1175,1172,14040
20241122,130800,4887527406,1177,1175,1179,1171,66938
20241122,130700,4808892698,1175,1171,1175,1170,5770
20241122,130600,4802138906,1170,1175,1175,1170,7936
20241122,130500,4792827780,1175,1175,1176,1175,5806
20241122,130400,4786000177,1175,1178,1179,1175,5397
20241122,130300,4779653107,1178,1175,1178,1175,6315
20241122,130200,4772232966,1175,1180,1180,1175,23768
20241122,130100,4744244149,1180,1178,1181,1178,11578
20241122,130000,4730595463,1179,1174,1179,1173,4593
20241122,125900,4725201538,1174,1173,1174,1172,4905
20241122,125800,4719448642,1173,1172,1173,1171,7061
20241122,125700,4711175443,1171,1171,1171,1166,61125
20241122,125600,4639702513,1171,1170,1171,1170,9631
20241122,125500,4628429754,1170,1169,1171,1169,19119
20241122,125400,4606061301,1169,1171,1171,1169,6472
20241122,125300,4598490864,1171,1173,1173,1170,10944
20241122,125200,4585675203,1173,1170,1173,1170,16651
20241122,125100,4566179354,1170,1173,1173,1168,41088
20241122,125000,4518109181,1172,1171,1173,1171,12334
20241122,124900,4503662266,1171,1174,1174,1170,41455
20241122,124800,4455108110,1174,1175,1176,1173,9259
20241122,124700,4444230296,1176,1175,1176,1174,8147
20241122,124600,4434655361,1176,1175,1179,1173,9116
20241122,124500,4423946081,1175,1176,1179,1173,8844
20241122,124400,4413560507,1173,1175,1175,1168,69133
20241122,124300,4332640977,1174,1189,1190,1170,92455
20241122,124200,4223710057,1189,1188,1189,1184,14809
20241122,124100,4206152062,1188,1189,1193,1187,9769
20241122,124000,4194542742,1194,1182,1194,1182,15519
20241122,123900,4176134884,1183,1185,1187,1181,20567
20241122,123800,4151796371,1187,1182,1188,1182,15901
20241122,123700,4132965780,1182,1182,1187,1178,108354
20241122,123600,4005048972,1182,1199,1199,1182,113496
20241122,123500,3870175662,1199,1194,1199,1194,12931
20241122,123400,3854734323,1194,1199,1199,1193,41449
20241122,123300,3805211748,1199,1194,1200,1194,12163
20241122,123200,3790663698,1195,1207,1207,1195,97456
20241122,123100,3673565682,1208,1208,1210,1205,21499
20241122,123000,3647636357,1210,1207,1211,1206,5030
20241122,122900,3641567458,1208,1210,1211,1208,9966
20241122,122800,3629517807,1210,1210,1210,1210,2669
20241122,122700,3626288317,1210,1210,1210,1210,2708
20241122,122600,3623011637,1210,1210,1210,1208,210
20241122,122500,3622757925,1210,1207,1210,1207,9411
20241122,122400,3611390493,1207,1210,1211,1207,7304
20241122,122300,3602565021,1209,1212,1212,1209,12476
20241122,122200,3587467146,1215,1211,1215,1211,15451
20241122,122100,3568752757,1211,1211,1211,1210,2765
20241122,122000,3565406871,1211,1212,1215,1211,3290
20241122,121900,3561421822,1212,1211,1212,1211,3722
20241122,121800,3556914368,1212,1216,1216,1211,7156
20241122,121700,3548235417,1216,1217,1217,1213,3841
20241122,121600,3543570777,1217,1219,1220,1217,323
20241122,121500,3543177551,1220,1220,1220,1219,102
20241122,121400,3543053151,1220,1220,1221,1220,28
20241122,121300,3543018985,1217,1218,1221,1215,1414
20241122,121200,3541296878,1218,1219,1224,1217,14775
20241122,121100,3523303928,1219,1215,1219,1215,1898
20241122,121000,3520995848,1215,1212,1222,1212,1154
20241122,120900,3519588978,1217,1210,1217,1210,1656
20241122,120800,3517577360,1214,1213,1214,1210,722
20241122,120700,3516702787,1214,1209,1214,1209,3690
20241122,120600,3512236958,1210,1213,1213,1210,11734
20241122,120500,3498034825,1213,1213,1213,1211,335
20241122,120400,3497628579,1213,1211,1213,1210,589
20241122,120300,3496915369,1212,1212,1213,1212,3302
20241122,120200,3492913316,1212,1211,1212,1211,185
20241122,120100,3492689108,1212,1212,1212,1211,235
20241122,120000,3492404488,1210,1211,1211,1210,1434
20241122,115900,3490669196,1211,1211,1211,1210,2956
20241122,115800,3487090698,1211,1211,1211,1210,2826
20241122,115700,3483670889,1211,1212,1212,1210,1304
20241122,115600,3482091932,1212,1211,1213,1210,4227
20241122,115500,3476976110,1211,1209,1211,1209,3564
20241122,115400,3472664028,1210,1209,1210,1208,7224
20241122,115300,3463930186,1209,1210,1210,1209,1270
20241122,115200,3462394705,1210,1210,1210,1208,3067
20241122,115100,3458689276,1209,1211,1211,1209,2046
20241122,115000,3456214220,1211,1210,1211,1210,992
20241122,114900,3455013526,1210,1211,1211,1210,2944
20241122,114800,3451451274,1211,1209,1211,1208,3297
20241122,114700,3447467608,1208,1209,1211,1208,4319
20241122,114600,3442248688,1211,1210,1211,1207,2027
20241122,114500,3439799701,1210,1211,1213,1210,75
20241122,114400,3439708810,1211,1212,1213,1207,24873
20241122,114300,3409667000,1214,1211,1214,1209,3595
20241122,114200,3405318547,1210,1215,1215,1210,10214
20241122,114100,3392943893,1215,1217,1217,1215,221
20241122,114000,3392675196,1217,1214,1217,1212,876
20241122,113900,3391613081,1214,1211,1214,1211,15057
20241122,113800,3373376870,1211,1214,1214,1207,87625
20241122,113700,3267333164,1214,1216,1216,1214,1209
20241122,113600,3265865039,1217,1217,1218,1217,12
20241122,113500,3265850434,1218,1214,1218,1214,386
20241122,113400,3265381654,1214,1216,1216,1213,3040
20241122,113300,3261693627,1214,1214,1214,1212,6474
20241122,113200,3253844566,1212,1220,1220,1212,14405
20241122,113100,3236369754,1220,1214,1220,1213,1728
20241122,113000,3234269653,1213,1220,1220,1213,1804
20241122,112900,3232079713,1220,1220,1223,1213,5178
20241122,112800,3225775779,1213,1219,1220,1213,32899
20241122,112700,3185828289,1219,1217,1219,1215,4172
20241122,112600,3180755748,1217,1219,1219,1217,2301
20241122,112500,3177952474,1220,1223,1224,1220,1067
20241122,112400,3176647929,1223,1223,1223,1218,1652
20241122,112300,3174629961,1223,1217,1223,1217,8904
20241122,112200,3163788234,1218,1221,1223,1215,20686
20241122,112100,3138581628,1221,1223,1224,1221,13551
20241122,112000,3122020502,1223,1226,1230,1223,9422
20241122,111900,3110467067,1226,1225,1229,1222,6692
20241122,111800,3102275076,1222,1225,1230,1219,30568
20241122,111700,3064889471,1228,1234,1238,1225,47487
20241122,111600,3006573844,1228,1249,1249,1227,128576
20241122,111500,2848019362,1249,1214,1256,1214,239240
20241122,111400,2551017519,1215,1212,1215,1212,5873
20241122,111300,2543889286,1212,1210,1212,1209,16998
20241122,111200,2523307277,1210,1210,1211,1209,18307
20241122,111100,2501153865,1209,1212,1212,1209,4909
20241122,111000,2495212403,1212,1212,1212,1211,6058
20241122,110900,2487875914,1213,1209,1213,1209,6736
20241122,110800,2479718788,1209,1213,1213,1209,20955
20241122,110700,2454371212,1212,1213,1213,1211,3297
20241122,110600,2450378439,1211,1214,1214,1211,324
20241122,110500,2449985835,1211,1214,1214,1211,3037
20241122,110400,2446308007,1214,1214,1214,1211,583
20241122,110300,2445600482,1214,1211,1215,1209,5436
20241122,110200,2439013129,1211,1212,1214,1210,8154
20241122,110100,2429133815,1214,1212,1214,1211,145
20241122,110000,2428958141,1211,1214,1214,1211,2182
20241122,105900,2426314981,1214,1215,1215,1212,1003
20241122,105800,2425099124,1215,1215,1215,1214,4982
20241122,105700,2419050735,1215,1216,1216,1214,1645
20241122,105600,2417051709,1216,1213,1216,1213,8533
20241122,105500,2406688400,1213,1212,1213,1212,2615
20241122,105400,2403517300,1212,1210,1212,1210,218
20241122,105300,2403253516,1210,1208,1210,1208,12572
20241122,105200,2388054088,1208,1208,1209,1207,15788
20241122,105100,2368986699,1208,1209,1210,1208,13973
20241122,105000,2352098704,1209,1210,1210,1209,7953
20241122,104900,2342480674,1210,1212,1212,1209,13432
20241122,104800,2326227412,1211,1210,1211,1209,12728
20241122,104700,2310829142,1210,1211,1212,1210,17021
20241122,104600,2290226684,1211,1212,1212,1210,15771
20241122,104500,2271120218,1213,1215,1215,1212,2981
20241122,104400,2267504394,1215,1215,1216,1212,5828
20241122,104300,2260428547,1215,1215,1215,1215,1335
20241122,104200,2258806522,1215,1214,1215,1213,4501
20241122,104100,2253341501,1214,1212,1214,1212,4073
20241122,104000,2248402352,1213,1214,1214,1213,2803
20241122,103900,2245002263,1214,1211,1214,1211,3745
20241122,103800,2240464955,1212,1214,1214,1211,4579
20241122,103700,2234911915,1215,1212,1215,1211,6892
20241122,103600,2226562162,1212,1211,1212,1211,16230
20241122,103500,2206899873,1211,1215,1215,1211,31100
20241122,103400,2169198982,1216,1218,1220,1216,8952
20241122,103300,2158306712,1218,1220,1220,1218,728
20241122,103200,2157419520,1218,1220,1220,1218,1133
20241122,103100,2156038788,1220,1219,1223,1216,6304
20241122,103000,2148354219,1222,1222,1223,1220,1838
20241122,102900,2146109534,1222,1217,1223,1217,7790
20241122,102800,2136588770,1222,1221,1224,1217,5624
20241122,102700,2129722229,1221,1223,1223,1221,361
20241122,102600,2129281248,1223,1220,1223,1218,2462
20241122,102500,2126275498,1222,1219,1223,1217,17951
20241122,102400,2104414526,1219,1220,1220,1219,942
20241122,102300,2103265599,1221,1218,1222,1217,2958
20241122,102200,2099663441,1222,1220,1222,1217,652
20241122,102100,2098868266,1220,1220,1221,1217,2744
20241122,102000,2095521045,1221,1218,1221,1214,13904
20241122,101900,2078620936,1220,1220,1220,1214,25474
20241122,101800,2047676307,1223,1220,1223,1215,15527
20241122,101700,2028791163,1219,1221,1221,1219,2640
20241122,101600,2025569103,1221,1222,1223,1221,1527
20241122,101500,2023703143,1221,1221,1223,1220,6149
20241122,101400,2016198148,1221,1219,1221,1219,975
20241122,101300,2015008839,1220,1219,1220,1218,9078
20241122,101200,2003951664,1219,1219,1220,1219,4726
20241122,101100,1998190649,1219,1220,1221,1219,3590
20241122,101000,1993813921,1222,1220,1223,1218,6763
20241122,100900,1985566073,1220,1228,1228,1220,14784
20241122,100800,1967487719,1228,1228,1229,1224,2802
20241122,100700,1964050008,1228,1235,1235,1228,8241
20241122,100600,1953903300,1235,1231,1235,1231,6153
20241122,100500,1946318616,1229,1227,1233,1227,9432
20241122,100400,1934720294,1228,1233,1233,1228,2130
20241122,100300,1932102993,1233,1228,1235,1228,11046
20241122,100200,1918490246,1228,1223,1228,1223,2327
20241122,100100,1915638199,1223,1221,1223,1221,2443
20241122,100000,1912654702,1221,1219,1221,1219,5126
20241122,095900,1906402923,1217,1218,1219,1217,12102
20241122,095800,1891661119,1218,1218,1219,1218,4321
20241122,095700,1886396229,1219,1218,1219,1218,1171
20241122,095600,1884969940,1218,1218,1218,1215,16039
20241122,095500,1865454283,1218,1219,1220,1218,3699
20241122,095400,1860946423,1219,1220,1220,1218,2336
20241122,095300,1858099234,1221,1218,1221,1218,598
20241122,095200,1857369322,1218,1221,1221,1217,8384
20241122,095100,1847149351,1221,1219,1222,1219,11168
20241122,095000,1833513689,1218,1222,1222,1218,3696
20241122,094900,1829006336,1219,1217,1223,1217,2106
20241122,094800,1826441656,1217,1219,1219,1217,8248
20241122,094700,1816399947,1218,1221,1221,1218,7153
20241122,094600,1807680088,1222,1222,1222,1219,3752
20241122,094500,1803101236,1223,1223,1224,1223,1360
20241122,094400,1801437054,1224,1219,1224,1219,4447
20241122,094300,1796002287,1219,1221,1224,1216,19425
20241122,094200,1772336585,1220,1225,1225,1220,17997
20241122,094100,1750341942,1225,1226,1233,1224,29506
20241122,094000,1714201167,1226,1229,1235,1226,15173
20241122,093900,1695571795,1238,1238,1239,1228,22268
20241122,093800,1668110895,1238,1240,1240,1237,6555
20241122,093700,1659992422,1239,1237,1246,1236,14630
20241122,093600,1641842318,1239,1240,1246,1232,26441
20241122,093500,1609047427,1240,1237,1240,1237,12362
20241122,093400,1593731521,1237,1231,1237,1231,10825
20241122,093300,1580374336,1231,1230,1232,1229,6813
20241122,093200,1571995622,1230,1233,1233,1222,17327
20241122,093100,1550697660,1233,1245,1247,1233,59672
20241122,093000,1476710929,1242,1229,1247,1229,33608
20241122,092900,1435036380,1231,1231,1237,1228,22721
20241122,092800,1407023213,1230,1222,1231,1222,11604
20241122,092700,1392788035,1223,1220,1227,1220,21144
20241122,092600,1366913801,1221,1216,1222,1216,2847
20241122,092500,1363448918,1216,1214,1218,1212,11414
20241122,092400,1349583020,1213,1208,1213,1208,31401
20241122,092300,1311530753,1208,1209,1209,1205,63207
20241122,092200,1235246168,1209,1213,1214,1209,18894
20241122,092100,1212377270,1214,1216,1219,1210,60917
20241122,092000,1138478521,1219,1216,1220,1213,54147
20241122,091900,1072643021,1219,1218,1219,1214,29030
20241122,091800,1037328284,1214,1223,1223,1214,58581
20241122,091700,965928836,1223,1228,1231,1223,12351
20241122,091600,950785868,1227,1231,1231,1227,8002
20241122,091500,940964991,1230,1235,1236,1227,23171
20241122,091400,912449196,1235,1236,1239,1235,8478
20241122,091300,901968893,1236,1234,1241,1233,24023
20241122,091200,872334810,1234,1233,1234,1228,22431
20241122,091100,844753040,1234,1248,1248,1234,26379
20241122,091000,812056071,1248,1251,1253,1244,76788
20241122,090900,716096981,1251,1229,1259,1229,133390
20241122,090800,549928425,1230,1226,1232,1226,28861
20241122,090700,514454039,1226,1227,1228,1217,29422
20241122,090600,478498423,1228,1217,1229,1217,15055
20241122,090500,460067650,1217,1212,1219,1210,10832
20241122,090400,446929456,1212,1210,1219,1209,43521
20241122,090300,394227663,1210,1213,1213,1209,68367
20241122,090200,311453066,1213,1216,1219,1212,57173
20241122,090100,242046291,1216,1218,1218,1212,70156
20241122,090000,156907279,1219,1226,1230,1219,127530