stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241122,191000,153553292,1186,1186,1186,1186,2664
20241122,190900,153553292,1186,1186,1186,1186,0
20241122,190800,153553292,1186,1186,1186,1186,0
20241122,190700,153553292,1186,1186,1186,1186,0
20241122,190600,153553292,1186,1186,1186,1186,0
20241122,190500,153553292,1186,1186,1186,1186,0
20241122,190400,153553292,1186,1186,1186,1186,0
20241122,190300,153553292,1186,1186,1186,1186,0
20241122,190200,153553292,1186,1186,1186,1186,0
20241122,190100,153553292,1186,1186,1186,1186,0
20241122,190000,153553292,1186,1186,1186,1186,0
20241122,185900,153553292,1186,1186,1186,1186,0
20241122,185800,153553292,1186,1186,1186,1186,0
20241122,185700,153553292,1186,1186,1186,1186,0
20241122,185600,153553292,1186,1186,1186,1186,0
20241122,185500,153553292,1186,1186,1186,1186,0
20241122,185400,153553292,1186,1186,1186,1186,0
20241122,185300,153553292,1186,1186,1186,1186,0
20241122,185200,153553292,1186,1186,1186,1186,0
20241122,185100,153553292,1186,1186,1186,1186,0
20241122,185000,153553292,1186,1186,1186,1186,0
20241122,184900,153553292,1186,1186,1186,1186,0
20241122,184800,153553292,1186,1186,1186,1186,0
20241122,184700,153553292,1186,1186,1186,1186,0
20241122,184600,153553292,1186,1186,1186,1186,0
20241122,184500,153553292,1186,1186,1186,1186,0
20241122,184400,153553292,1186,1186,1186,1186,0
20241122,184300,153553292,1186,1186,1186,1186,0
20241122,184200,153553292,1186,1186,1186,1186,0
20241122,184100,153553292,1186,1186,1186,1186,0
20241122,184000,153553292,1186,1186,1186,1186,2664
20241122,183900,153553292,1186,1186,1186,1186,0
20241122,183800,153553292,1186,1186,1186,1186,0
20241122,183700,153553292,1186,1186,1186,1186,0
20241122,183600,153553292,1186,1186,1186,1186,0
20241122,183500,153553292,1186,1186,1186,1186,0
20241122,183400,153553292,1186,1186,1186,1186,0
20241122,183300,153553292,1186,1186,1186,1186,0
20241122,183200,153553292,1186,1186,1186,1186,0
20241122,183100,153553292,1186,1186,1186,1186,0
20241122,183000,153553292,1186,1186,1186,1186,0
20241122,182900,153553292,1186,1186,1186,1186,0
20241122,182800,153553292,1186,1186,1186,1186,0
20241122,182700,153553292,1186,1186,1186,1186,0
20241122,182600,153553292,1186,1186,1186,1186,0
20241122,182500,153553292,1186,1186,1186,1186,0
20241122,182400,153553292,1186,1186,1186,1186,0
20241122,182300,153553292,1186,1186,1186,1186,0
20241122,182200,153553292,1186,1186,1186,1186,0
20241122,182100,153553292,1186,1186,1186,1186,0
20241122,182000,153553292,1186,1186,1186,1186,0
20241122,181900,153553292,1186,1186,1186,1186,0
20241122,181800,153553292,1186,1186,1186,1186,0
20241122,181700,153553292,1186,1186,1186,1186,0
20241122,181600,153553292,1186,1186,1186,1186,0
20241122,181500,153553292,1186,1186,1186,1186,0
20241122,181400,153553292,1186,1186,1186,1186,0
20241122,181300,153553292,1186,1186,1186,1186,0
20241122,181200,153553292,1186,1186,1186,1186,0
20241122,181100,153553292,1186,1186,1186,1186,0
20241122,181000,153553292,1186,1186,1186,1186,2664
20241122,180900,153553292,1186,1186,1186,1186,0
20241122,180800,153553292,1186,1186,1186,1186,0
20241122,180700,153553292,1186,1186,1186,1186,0
20241122,180600,153553292,1186,1186,1186,1186,0
20241122,180500,153553292,1186,1186,1186,1186,0
20241122,180400,153553292,1186,1186,1186,1186,0
20241122,180300,153553292,1186,1186,1186,1186,0
20241122,180200,153553292,1186,1186,1186,1186,0
20241122,180100,153553292,1186,1186,1186,1186,0
20241122,180000,153553292,1186,1186,1186,1186,0
20241122,175900,153553292,1186,1186,1186,1186,0
20241122,175800,153553292,1186,1186,1186,1186,0
20241122,175700,153553292,1186,1186,1186,1186,0
20241122,175600,153553292,1186,1186,1186,1186,0
20241122,175500,153553292,1186,1186,1186,1186,0
20241122,175400,153553292,1186,1186,1186,1186,0
20241122,175300,153553292,1186,1186,1186,1186,0
20241122,175200,153553292,1186,1186,1186,1186,0
20241122,175100,153553292,1186,1186,1186,1186,0
20241122,175000,153553292,1186,1186,1186,1186,0
20241122,174900,153553292,1186,1186,1186,1186,0
20241122,174800,153553292,1186,1186,1186,1186,0
20241122,174700,153553292,1186,1186,1186,1186,0
20241122,174600,153553292,1186,1186,1186,1186,0
20241122,174500,153553292,1186,1186,1186,1186,0
20241122,174400,153553292,1186,1186,1186,1186,0
20241122,174300,153553292,1186,1186,1186,1186,0
20241122,174200,153553292,1186,1186,1186,1186,0
20241122,174100,153553292,1186,1186,1186,1186,0
20241122,174000,153553292,1186,1186,1186,1186,2664
20241122,173900,153553292,1186,1186,1186,1186,0
20241122,173800,153553292,1186,1186,1186,1186,0
20241122,173700,153553292,1186,1186,1186,1186,0
20241122,173600,153553292,1186,1186,1186,1186,0
20241122,173500,153553292,1186,1186,1186,1186,0
20241122,173400,153553292,1186,1186,1186,1186,0
20241122,173300,153553292,1186,1186,1186,1186,0
20241122,173200,153553292,1186,1186,1186,1186,0
20241122,173100,153553292,1186,1186,1186,1186,0
20241122,173000,153553292,1186,1186,1186,1186,0
20241122,172900,153553292,1186,1186,1186,1186,0
20241122,172800,153553292,1186,1186,1186,1186,0
20241122,172700,153553292,1186,1186,1186,1186,0
20241122,172600,153553292,1186,1186,1186,1186,0
20241122,172500,153553292,1186,1186,1186,1186,0
20241122,172400,153553292,1186,1186,1186,1186,0
20241122,172300,153553292,1186,1186,1186,1186,0
20241122,172200,153553292,1186,1186,1186,1186,0
20241122,172100,153553292,1186,1186,1186,1186,0
20241122,172000,153553292,1186,1186,1186,1186,0
20241122,171900,153553292,1186,1186,1186,1186,0
20241122,171800,153553292,1186,1186,1186,1186,0
20241122,171700,153553292,1186,1186,1186,1186,0
20241122,171600,153553292,1186,1186,1186,1186,0
20241122,171500,153553292,1186,1186,1186,1186,0
20241122,171400,153553292,1186,1186,1186,1186,0
20241122,171300,153553292,1186,1186,1186,1186,0
20241122,171200,153553292,1186,1186,1186,1186,0
20241122,171100,153553292,1186,1186,1186,1186,0
20241122,171000,153553292,1186,1186,1186,1186,2664
20241122,170900,153553292,1186,1186,1186,1186,0
20241122,170800,153553292,1186,1186,1186,1186,0
20241122,170700,153553292,1186,1186,1186,1186,0
20241122,170600,153553292,1186,1186,1186,1186,0
20241122,170500,153553292,1186,1186,1186,1186,0
20241122,170400,153553292,1186,1186,1186,1186,0
20241122,170300,153553292,1186,1186,1186,1186,0
20241122,170200,153553292,1186,1186,1186,1186,0
20241122,170100,153553292,1186,1186,1186,1186,0
20241122,170000,153553292,1186,1186,1186,1186,0
20241122,165900,153553292,1186,1186,1186,1186,0
20241122,165800,153553292,1186,1186,1186,1186,0
20241122,165700,153553292,1186,1186,1186,1186,0
20241122,165600,153553292,1186,1186,1186,1186,0
20241122,165500,153553292,1186,1186,1186,1186,0
20241122,165400,153553292,1186,1186,1186,1186,0
20241122,165300,153553292,1186,1186,1186,1186,0
20241122,165200,153553292,1186,1186,1186,1186,0
20241122,165100,153553292,1186,1186,1186,1186,0
20241122,165000,153553292,1186,1186,1186,1186,0
20241122,164900,153553292,1186,1186,1186,1186,0
20241122,164800,153553292,1186,1186,1186,1186,0
20241122,164700,153553292,1186,1186,1186,1186,0
20241122,164600,153553292,1186,1186,1186,1186,0
20241122,164500,153553292,1186,1186,1186,1186,0
20241122,164400,153553292,1186,1186,1186,1186,0
20241122,164300,153553292,1186,1186,1186,1186,0
20241122,164200,153553292,1186,1186,1186,1186,0
20241122,164100,153553292,1186,1186,1186,1186,0
20241122,164000,153553292,1186,1186,1186,1186,2664
20241122,163900,153553292,1186,1186,1186,1186,0
20241122,163800,153553292,1186,1186,1186,1186,0
20241122,163700,153553292,1186,1186,1186,1186,0
20241122,163600,153553292,1186,1186,1186,1186,0
20241122,163500,153553292,1186,1186,1186,1186,0
20241122,163400,153553292,1186,1186,1186,1186,0
20241122,163300,153553292,1186,1186,1186,1186,0
20241122,163200,153553292,1186,1186,1186,1186,0
20241122,163100,153553292,1186,1186,1186,1186,0
20241122,163000,153553292,1186,1186,1186,1186,0
20241122,162900,153553292,1186,1186,1186,1186,0
20241122,162800,153553292,1186,1186,1186,1186,0
20241122,162700,153553292,1186,1186,1186,1186,0
20241122,162600,153553292,1186,1186,1186,1186,0
20241122,162500,153553292,1186,1186,1186,1186,0
20241122,162400,153553292,1186,1186,1186,1186,0
20241122,162300,153553292,1186,1186,1186,1186,0
20241122,162200,153553292,1186,1186,1186,1186,0
20241122,162100,153553292,1186,1186,1186,1186,0
20241122,162000,153553292,1186,1186,1186,1186,0
20241122,161900,153553292,1186,1186,1186,1186,0
20241122,161800,153553292,1186,1186,1186,1186,0
20241122,161700,153553292,1186,1186,1186,1186,0
20241122,161600,153553292,1186,1186,1186,1186,0
20241122,161500,153553292,1186,1186,1186,1186,0
20241122,161400,153553292,1186,1186,1186,1186,0
20241122,161300,153553292,1186,1186,1186,1186,0
20241122,161200,153553292,1186,1186,1186,1186,0
20241122,161100,153553292,1186,1186,1186,1186,0
20241122,161000,153553292,1186,1186,1186,1186,2664
20241122,160900,153553292,1186,1186,1186,1186,0
20241122,160800,153553292,1186,1186,1186,1186,0
20241122,160700,153553292,1186,1186,1186,1186,0
20241122,160600,153553292,1186,1186,1186,1186,0
20241122,160500,153553292,1186,1186,1186,1186,0
20241122,160400,153553292,1186,1186,1186,1186,0
20241122,160300,153553292,1186,1186,1186,1186,0
20241122,160200,153553292,1186,1186,1186,1186,0
20241122,160100,153553292,1186,1186,1186,1186,0
20241122,160000,153553292,1186,1186,1186,1186,0
20241122,155900,153553292,1186,1186,1186,1186,0
20241122,155800,153553292,1186,1186,1186,1186,0
20241122,155700,153553292,1186,1186,1186,1186,0
20241122,155600,153553292,1186,1186,1186,1186,0
20241122,155500,153553292,1186,1186,1186,1186,0
20241122,155400,153553292,1186,1186,1186,1186,0
20241122,155300,153553292,1186,1186,1186,1186,0
20241122,155200,153553292,1186,1186,1186,1186,0
20241122,155100,153553292,1186,1186,1186,1186,0
20241122,155000,153553292,1186,1186,1186,1186,0
20241122,154900,153553292,1186,1186,1186,1186,0
20241122,154800,153553292,1186,1186,1186,1186,0
20241122,154700,153553292,1186,1186,1186,1186,0
20241122,154600,153553292,1186,1186,1186,1186,0
20241122,154500,153553292,1186,1186,1186,1186,0
20241122,154400,153553292,1186,1186,1186,1186,0
20241122,154300,153553292,1186,1186,1186,1186,0
20241122,154200,153553292,1186,1186,1186,1186,0
20241122,154100,153553292,1186,1186,1186,1186,0
20241122,154000,153553292,1186,1186,1186,1186,2664
20241122,153900,153553292,1186,1186,1186,1186,0
20241122,153800,153553292,1186,1186,1186,1186,0
20241122,153700,153553292,1186,1186,1186,1186,0
20241122,153600,153553292,1186,1186,1186,1186,0
20241122,153500,153553292,1186,1186,1186,1186,0
20241122,153400,153553292,1186,1186,1186,1186,0
20241122,153300,153553292,1186,1186,1186,1186,0
20241122,153200,153553292,1186,1186,1186,1186,0
20241122,153100,153553292,1186,1186,1186,1186,0
20241122,153000,153553292,1186,1186,1186,1186,2664
20241122,152900,150393788,1190,1190,1190,1190,0
20241122,152800,150393788,1190,1190,1190,1190,0
20241122,152700,150393788,1190,1190,1190,1190,0
20241122,152600,150393788,1190,1190,1190,1190,0
20241122,152500,150393788,1190,1190,1190,1190,0
20241122,152400,150393788,1190,1190,1190,1190,0
20241122,152300,150393788,1190,1190,1190,1190,0
20241122,152200,150393788,1190,1190,1190,1190,0
20241122,152100,150393788,1190,1190,1190,1190,0
20241122,152000,150393788,1190,1190,1190,1190,0
20241122,151900,150393788,1190,1190,1190,1190,0
20241122,151800,150393788,1190,1186,1190,1185,781
20241122,151700,149468235,1185,1185,1186,1185,1200
20241122,151600,148046234,1186,1186,1186,1186,3
20241122,151500,148042676,1186,1186,1186,1186,124
20241122,151400,147895612,1186,1190,1190,1186,510
20241122,151300,147290748,1186,1186,1186,1186,1
20241122,151200,147289562,1191,1191,1191,1191,1
20241122,151100,147288371,1185,1185,1185,1185,1
20241122,151000,147287186,1191,1191,1191,1191,0
20241122,150900,147287186,1191,1191,1191,1191,4
20241122,150800,147282422,1185,1190,1190,1185,1081
20241122,150700,146000421,1192,1192,1192,1192,1
20241122,150600,145999229,1191,1185,1192,1185,561
20241122,150500,145334424,1192,1190,1192,1186,1457
20241122,150400,143606352,1192,1190,1192,1186,423
20241122,150300,143104664,1192,1192,1192,1192,0
20241122,150200,143104664,1192,1192,1192,1192,0
20241122,150100,143104664,1192,1192,1192,1192,1
20241122,150000,143103472,1191,1188,1192,1186,1678
20241122,145900,141113153,1194,1194,1194,1194,0
20241122,145800,141113153,1194,1193,1194,1193,20
20241122,145700,141089283,1194,1194,1194,1194,0
20241122,145600,141089283,1194,1194,1194,1194,1548
20241122,145500,139240971,1194,1192,1194,1192,500
20241122,145400,138644468,1192,1192,1192,1192,6
20241122,145300,138637316,1186,1186,1186,1186,260
20241122,145200,138328956,1192,1192,1192,1192,1
20241122,145100,138327764,1192,1192,1192,1192,2
20241122,145000,138325380,1186,1186,1186,1186,0
20241122,144900,138325380,1186,1186,1186,1186,170
20241122,144800,138123760,1185,1185,1185,1185,0
20241122,144700,138123760,1185,1185,1185,1185,0
20241122,144600,138123760,1185,1185,1185,1185,0
20241122,144500,138123760,1185,1185,1185,1185,0
20241122,144400,138123760,1185,1185,1185,1185,7
20241122,144300,138115465,1190,1190,1190,1190,1600
20241122,144200,136211465,1190,1190,1190,1190,0
20241122,144100,136211465,1190,1190,1190,1190,10
20241122,144000,136199565,1190,1190,1190,1190,0
20241122,143900,136199565,1190,1190,1190,1190,0
20241122,143800,136199565,1190,1188,1190,1183,14077
20241122,143700,119508104,1188,1188,1188,1188,23
20241122,143600,119480780,1188,1189,1189,1188,4343
20241122,143500,114318952,1189,1190,1190,1189,8
20241122,143400,114309433,1192,1192,1192,1192,0
20241122,143300,114309433,1192,1192,1192,1192,0
20241122,143200,114309433,1192,1192,1192,1192,1
20241122,143100,114308241,1193,1193,1193,1193,0
20241122,143000,114308241,1193,1193,1193,1193,0
20241122,142900,114308241,1193,1193,1193,1193,0
20241122,142800,114308241,1193,1193,1193,1193,1
20241122,142700,114307048,1193,1193,1193,1193,0
20241122,142600,114307048,1193,1193,1193,1193,1
20241122,142500,114305855,1190,1190,1190,1190,0
20241122,142400,114305855,1190,1190,1190,1190,2631
20241122,142300,111174965,1193,1193,1193,1193,1
20241122,142200,111173772,1193,1193,1193,1193,0
20241122,142100,111173772,1193,1193,1193,1193,50
20241122,142000,111114122,1193,1193,1193,1193,4
20241122,141900,111109350,1193,1193,1193,1193,100
20241122,141800,110990050,1194,1194,1194,1194,0
20241122,141700,110990050,1194,1194,1194,1194,1
20241122,141600,110988856,1193,1193,1193,1193,58
20241122,141500,110919662,1193,1193,1193,1193,0
20241122,141400,110919662,1193,1193,1193,1193,0
20241122,141300,110919662,1193,1193,1193,1193,0
20241122,141200,110919662,1193,1189,1193,1189,2
20241122,141100,110917280,1193,1193,1193,1193,0
20241122,141000,110917280,1193,1193,1193,1193,570
20241122,140900,110237270,1193,1193,1193,1193,33
20241122,140800,110197901,1193,1193,1193,1193,300
20241122,140700,109840001,1193,1193,1193,1193,83
20241122,140600,109740982,1193,1193,1193,1193,5
20241122,140500,109735017,1193,1193,1193,1193,0
20241122,140400,109735017,1193,1190,1193,1190,1289
20241122,140300,108201101,1193,1193,1193,1193,0
20241122,140200,108201101,1193,1193,1193,1193,5
20241122,140100,108195136,1193,1190,1193,1190,119
20241122,140000,108053523,1193,1193,1193,1193,0
20241122,135900,108053523,1193,1193,1193,1193,0
20241122,135800,108053523,1193,1193,1193,1193,0
20241122,135700,108053523,1193,1193,1193,1193,41
20241122,135600,108004610,1193,1193,1193,1193,0
20241122,135500,108004610,1193,1192,1193,1192,3
20241122,135400,108001032,1193,1191,1194,1190,2002
20241122,135300,105618555,1191,1191,1191,1191,345
20241122,135200,105207660,1194,1194,1194,1194,51
20241122,135100,105146766,1191,1191,1194,1191,467
20241122,135000,104590509,1194,1194,1194,1194,0
20241122,134900,104590509,1194,1194,1194,1194,0
20241122,134800,104590509,1194,1194,1194,1194,0
20241122,134700,104590509,1194,1194,1194,1194,0
20241122,134600,104590509,1194,1192,1194,1192,52
20241122,134500,104528505,1195,1195,1195,1195,0
20241122,134400,104528505,1195,1195,1195,1195,0
20241122,134300,104528505,1195,1195,1195,1195,0
20241122,134200,104528505,1195,1195,1195,1195,0
20241122,134100,104528505,1195,1195,1195,1195,0
20241122,134000,104528505,1195,1195,1195,1195,0
20241122,133900,104528505,1195,1195,1195,1195,0
20241122,133800,104528505,1195,1195,1195,1195,0
20241122,133700,104528505,1195,1195,1195,1195,0
20241122,133600,104528505,1195,1195,1195,1195,0
20241122,133500,104528505,1195,1195,1195,1195,1
20241122,133400,104527310,1191,1191,1191,1191,84
20241122,133300,104427266,1195,1195,1195,1195,33
20241122,133200,104387831,1195,1195,1195,1195,0
20241122,133100,104387831,1195,1195,1195,1195,0
20241122,133000,104387831,1195,1191,1195,1191,53
20241122,132900,104324704,1195,1195,1195,1195,0
20241122,132800,104324704,1195,1195,1195,1195,0
20241122,132700,104324704,1195,1195,1195,1195,0
20241122,132600,104324704,1195,1195,1195,1195,20
20241122,132500,104300804,1196,1196,1196,1196,0
20241122,132400,104300804,1196,1196,1196,1196,0
20241122,132300,104300804,1196,1196,1196,1196,2
20241122,132200,104298412,1196,1196,1196,1191,502
20241122,132100,103700520,1196,1196,1196,1196,0
20241122,132000,103700520,1196,1196,1196,1196,0
20241122,131900,103700520,1196,1196,1196,1196,0
20241122,131800,103700520,1196,1196,1196,1196,0
20241122,131700,103700520,1196,1196,1196,1196,0
20241122,131600,103700520,1196,1195,1196,1195,617
20241122,131500,102963188,1196,1196,1196,1196,0
20241122,131400,102963188,1196,1196,1196,1196,0
20241122,131300,102963188,1196,1196,1196,1196,0
20241122,131200,102963188,1196,1196,1196,1196,0
20241122,131100,102963188,1196,1196,1196,1196,401
20241122,131000,102483592,1196,1196,1196,1196,0
20241122,130900,102483592,1196,1196,1196,1196,0
20241122,130800,102483592,1196,1196,1196,1196,0
20241122,130700,102483592,1196,1196,1196,1196,0
20241122,130600,102483592,1196,1196,1196,1196,0
20241122,130500,102483592,1196,1196,1196,1196,0
20241122,130400,102483592,1196,1196,1196,1196,0
20241122,130300,102483592,1196,1196,1196,1195,3
20241122,130200,102480005,1191,1191,1191,1191,723
20241122,130100,101618912,1192,1194,1194,1192,120
20241122,130000,101475850,1195,1195,1195,1195,20
20241122,125900,101451950,1196,1196,1196,1196,0
20241122,125800,101451950,1196,1193,1196,1193,4100
20241122,125700,96552637,1193,1193,1193,1193,294
20241122,125600,96201895,1195,1195,1195,1195,200
20241122,125500,95962895,1195,1195,1195,1195,100
20241122,125400,95843395,1195,1195,1195,1195,100
20241122,125300,95723895,1195,1195,1195,1195,1
20241122,125200,95722700,1193,1193,1193,1193,0
20241122,125100,95722700,1193,1193,1193,1193,0
20241122,125000,95722700,1193,1193,1193,1193,514
20241122,124900,95109498,1193,1193,1193,1193,0
20241122,124800,95109498,1193,1193,1193,1193,0
20241122,124700,95109498,1193,1193,1193,1193,0
20241122,124600,95109498,1193,1193,1193,1193,0
20241122,124500,95109498,1193,1193,1193,1193,270
20241122,124400,94787388,1195,1194,1195,1193,121
20241122,124300,94643030,1195,1195,1195,1195,1
20241122,124200,94641835,1193,1193,1193,1193,0
20241122,124100,94641835,1193,1195,1195,1193,86
20241122,124000,94539132,1190,1195,1195,1190,360
20241122,123900,94109822,1195,1195,1195,1195,0
20241122,123800,94109822,1195,1194,1195,1194,79
20241122,123700,94015490,1195,1195,1195,1195,85
20241122,123600,93913915,1195,1195,1195,1195,0
20241122,123500,93913915,1195,1195,1195,1195,0
20241122,123400,93913915,1195,1195,1195,1195,20
20241122,123300,93890015,1194,1194,1194,1194,78
20241122,123200,93796883,1196,1196,1196,1196,0
20241122,123100,93796883,1196,1196,1196,1196,0
20241122,123000,93796883,1196,1196,1196,1196,0
20241122,122900,93796883,1196,1196,1196,1196,0
20241122,122800,93796883,1196,1196,1196,1196,41
20241122,122700,93747847,1196,1196,1196,1196,300
20241122,122600,93389047,1196,1196,1196,1196,0
20241122,122500,93389047,1196,1196,1196,1196,0
20241122,122400,93389047,1196,1196,1196,1196,0
20241122,122300,93389047,1196,1196,1196,1196,0
20241122,122200,93389047,1196,1196,1196,1196,0
20241122,122100,93389047,1196,1196,1196,1196,0
20241122,122000,93389047,1196,1196,1196,1196,100
20241122,121900,93269447,1196,1196,1196,1196,90
20241122,121800,93161807,1196,1196,1196,1190,250
20241122,121700,92863443,1196,1196,1196,1196,0
20241122,121600,92863443,1196,1196,1196,1196,0
20241122,121500,92863443,1196,1196,1196,1196,0
20241122,121400,92863443,1196,1196,1196,1196,0
20241122,121300,92863443,1196,1196,1196,1196,0
20241122,121200,92863443,1196,1191,1196,1190,7371
20241122,121100,84091919,1195,1195,1195,1195,0
20241122,121000,84091919,1195,1195,1195,1195,85
20241122,120900,83990344,1195,1195,1195,1195,9
20241122,120800,83979589,1195,1195,1195,1195,0
20241122,120700,83979589,1195,1195,1195,1195,1
20241122,120600,83978394,1191,1191,1191,1191,0
20241122,120500,83978394,1191,1191,1191,1191,0
20241122,120400,83978394,1191,1191,1191,1191,35
20241122,120300,83936709,1191,1191,1191,1191,1
20241122,120200,83935518,1197,1197,1197,1197,0
20241122,120100,83935518,1197,1197,1197,1197,0
20241122,120000,83935518,1197,1197,1197,1197,0
20241122,115900,83935518,1197,1197,1197,1197,0
20241122,115800,83935518,1197,1197,1197,1197,0
20241122,115700,83935518,1197,1197,1197,1197,2000
20241122,115600,81541518,1197,1189,1197,1189,258
20241122,115500,81233957,1190,1190,1190,1190,0
20241122,115400,81233957,1190,1190,1190,1190,1491
20241122,115300,79459667,1196,1196,1196,1196,22
20241122,115200,79433355,1196,1196,1196,1196,1
20241122,115100,79432159,1190,1191,1191,1190,750
20241122,115000,78539489,1197,1197,1197,1197,0
20241122,114900,78539489,1197,1197,1197,1197,0
20241122,114800,78539489,1197,1197,1197,1197,4
20241122,114700,78534701,1197,1193,1197,1192,803
20241122,114600,77577502,1197,1197,1197,1197,0
20241122,114500,77577502,1197,1197,1197,1197,0
20241122,114400,77577502,1197,1197,1197,1197,0
20241122,114300,77577502,1197,1197,1197,1197,0
20241122,114200,77577502,1197,1197,1197,1197,748
20241122,114100,76682146,1193,1193,1193,1193,2
20241122,114000,76679760,1193,1193,1193,1193,1
20241122,113900,76678567,1197,1197,1197,1197,0
20241122,113800,76678567,1197,1197,1197,1197,0
20241122,113700,76678567,1197,1196,1197,1196,54
20241122,113600,76613930,1196,1194,1196,1194,41
20241122,113500,76564974,1194,1194,1194,1194,0
20241122,113400,76564974,1194,1194,1194,1194,1058
20241122,113300,75301722,1195,1195,1195,1195,392
20241122,113200,74833282,1195,1195,1195,1195,38
20241122,113100,74787872,1195,1195,1195,1195,31
20241122,113000,74750827,1194,1194,1194,1194,54
20241122,112900,74686351,1191,1191,1191,1191,0
20241122,112800,74686351,1191,1191,1191,1191,171
20241122,112700,74482690,1191,1191,1191,1191,0
20241122,112600,74482690,1191,1191,1191,1191,0
20241122,112500,74482690,1191,1191,1191,1191,1
20241122,112400,74481499,1191,1191,1191,1191,0
20241122,112300,74481499,1191,1191,1191,1191,0
20241122,112200,74481499,1191,1191,1191,1191,270
20241122,112100,74159929,1191,1191,1191,1191,100
20241122,112000,74040829,1190,1190,1190,1190,0
20241122,111900,74040829,1190,1190,1190,1190,126
20241122,111800,73890889,1195,1195,1195,1195,0
20241122,111700,73890889,1195,1195,1195,1195,0
20241122,111600,73890889,1195,1195,1195,1195,0
20241122,111500,73890889,1195,1195,1195,1195,0
20241122,111400,73890889,1195,1195,1195,1195,0
20241122,111300,73890889,1195,1195,1195,1195,5
20241122,111200,73884914,1195,1195,1195,1195,0
20241122,111100,73884914,1195,1195,1195,1195,0
20241122,111000,73884914,1195,1195,1195,1195,2429
20241122,110900,70982259,1195,1195,1195,1195,0
20241122,110800,70982259,1195,1196,1196,1195,131
20241122,110700,70825684,1196,1196,1196,1196,20
20241122,110600,70801764,1196,1196,1196,1196,0
20241122,110500,70801764,1196,1196,1196,1196,5
20241122,110400,70795784,1197,1196,1197,1196,45
20241122,110300,70741960,1196,1196,1196,1196,15
20241122,110200,70724020,1196,1196,1196,1196,0
20241122,110100,70724020,1196,1196,1196,1196,752
20241122,110000,69824628,1190,1195,1195,1190,4171
20241122,105900,64858104,1195,1195,1195,1195,0
20241122,105800,64858104,1195,1195,1195,1195,0
20241122,105700,64858104,1195,1195,1195,1195,1140
20241122,105600,63495804,1195,1195,1195,1195,0
20241122,105500,63495804,1195,1195,1195,1195,0
20241122,105400,63495804,1195,1195,1195,1195,4
20241122,105300,63491024,1193,1193,1193,1193,0
20241122,105200,63491024,1193,1194,1194,1193,100
20241122,105100,63371684,1195,1195,1195,1195,0
20241122,105000,63371684,1195,1195,1195,1195,1
20241122,104900,63370489,1195,1195,1195,1195,3
20241122,104800,63366904,1193,1193,1193,1193,12
20241122,104700,63352588,1195,1195,1195,1194,544
20241122,104600,62703040,1195,1195,1195,1195,200
20241122,104500,62464040,1195,1195,1195,1195,0
20241122,104400,62464040,1195,1195,1195,1195,296
20241122,104300,62110320,1195,1195,1195,1195,1159
20241122,104200,60725315,1195,1195,1195,1195,0
20241122,104100,60725315,1195,1195,1195,1195,31
20241122,104000,60688270,1197,1197,1197,1197,0
20241122,103900,60688270,1197,1197,1197,1197,0
20241122,103800,60688270,1197,1197,1197,1197,167
20241122,103700,60488371,1195,1195,1195,1195,9
20241122,103600,60477616,1194,1194,1194,1194,2
20241122,103500,60475228,1192,1192,1192,1192,0
20241122,103400,60475228,1192,1192,1192,1192,0
20241122,103300,60475228,1192,1192,1192,1192,3
20241122,103200,60471652,1195,1193,1195,1193,1245
20241122,103100,58986325,1195,1195,1195,1195,0
20241122,103000,58986325,1195,1195,1195,1195,20
20241122,102900,58962425,1195,1195,1195,1195,101
20241122,102800,58841730,1190,1196,1196,1190,10000
20241122,102700,46940952,1196,1195,1196,1195,598
20241122,102600,46225791,1195,1195,1195,1195,500
20241122,102500,45628291,1193,1191,1193,1191,5446
20241122,102400,39135353,1191,1191,1191,1191,805
20241122,102300,38176598,1192,1192,1192,1192,295
20241122,102200,37824958,1192,1192,1192,1192,0
20241122,102100,37824958,1192,1192,1192,1192,1
20241122,102000,37823766,1192,1192,1192,1192,16
20241122,101900,37804694,1192,1192,1192,1192,0
20241122,101800,37804694,1192,1192,1192,1192,1
20241122,101700,37803502,1192,1192,1192,1192,0
20241122,101600,37803502,1192,1192,1192,1192,5
20241122,101500,37797542,1192,1192,1192,1192,133
20241122,101400,37639006,1192,1192,1192,1192,10
20241122,101300,37627086,1190,1190,1190,1190,0
20241122,101200,37627086,1190,1190,1190,1190,907
20241122,101100,36547756,1190,1190,1190,1190,93
20241122,101000,36437086,1192,1192,1192,1192,2
20241122,100900,36434702,1190,1190,1190,1190,1
20241122,100800,36433512,1192,1190,1192,1190,300
20241122,100700,36076476,1190,1190,1190,1190,25
20241122,100600,36046726,1190,1190,1190,1190,1043
20241122,100500,34805556,1190,1190,1190,1190,74
20241122,100400,34717496,1190,1192,1192,1190,1002
20241122,100300,33525114,1192,1192,1192,1192,10
20241122,100200,33513194,1192,1192,1192,1192,5
20241122,100100,33507234,1193,1193,1193,1193,0
20241122,100000,33507234,1193,1193,1193,1193,0
20241122,095900,33507234,1193,1193,1193,1193,1100
20241122,095800,32194934,1193,1193,1193,1193,600
20241122,095700,31479134,1193,1193,1193,1193,0
20241122,095600,31479134,1193,1193,1193,1193,0
20241122,095500,31479134,1193,1193,1193,1193,0
20241122,095400,31479134,1193,1190,1193,1190,11
20241122,095300,31466041,1193,1193,1193,1193,0
20241122,095200,31466041,1193,1193,1193,1193,0
20241122,095100,31466041,1193,1188,1193,1188,655
20241122,095000,30687896,1188,1188,1188,1188,0
20241122,094900,30687896,1188,1188,1188,1188,0
20241122,094800,30687896,1188,1188,1188,1188,83
20241122,094700,30589292,1195,1195,1195,1195,0
20241122,094600,30589292,1195,1188,1195,1188,102
20241122,094500,30468067,1195,1195,1195,1195,37
20241122,094400,30423852,1195,1195,1195,1195,27
20241122,094300,30391587,1187,1195,1195,1187,41
20241122,094200,30342600,1195,1195,1195,1195,54
20241122,094100,30278070,1195,1195,1195,1195,1
20241122,094000,30276875,1186,1189,1189,1186,613
20241122,093900,29549485,1196,1194,1196,1194,2
20241122,093800,29547095,1183,1192,1192,1183,7910
20241122,093700,20168180,1198,1198,1198,1198,1
20241122,093600,20166982,1192,1198,1198,1192,101
20241122,093500,20046575,1195,1195,1195,1195,0
20241122,093400,20046575,1195,1195,1195,1195,0
20241122,093300,20046575,1195,1195,1195,1195,453
20241122,093200,19505240,1195,1198,1198,1195,138
20241122,093100,19340270,1198,1197,1198,1197,74
20241122,093000,19251659,1198,1198,1198,1198,37
20241122,092900,19207333,1192,1195,1195,1192,210
20241122,092800,18956521,1195,1195,1195,1195,5297
20241122,092700,12626606,1195,1195,1195,1195,83
20241122,092600,12527421,1195,1195,1195,1195,100
20241122,092500,12407921,1195,1195,1195,1195,0
20241122,092400,12407921,1195,1195,1195,1195,125
20241122,092300,12258546,1195,1195,1195,1195,26
20241122,092200,12227476,1195,1195,1195,1195,76
20241122,092100,12136656,1195,1195,1195,1195,0
20241122,092000,12136656,1195,1195,1195,1195,76
20241122,091900,12045836,1195,1195,1195,1195,34
20241122,091800,12005206,1195,1195,1195,1195,0
20241122,091700,12005206,1195,1195,1195,1195,37
20241122,091600,11960991,1195,1195,1195,1195,1
20241122,091500,11959796,1195,1195,1195,1195,0
20241122,091400,11959796,1195,1195,1195,1195,2
20241122,091300,11957406,1195,1195,1195,1195,1007
20241122,091200,10754041,1185,1195,1195,1185,1755
20241122,091100,8661806,1195,1197,1197,1195,900
20241122,091000,7585760,1198,1198,1198,1198,5
20241122,090900,7579770,1198,1198,1198,1198,91
20241122,090800,7470752,1198,1198,1198,1198,0
20241122,090700,7470752,1198,1198,1198,1198,0
20241122,090600,7470752,1198,1198,1198,1194,4007
20241122,090500,2678369,1198,1198,1198,1198,1
20241122,090400,2677171,1198,1198,1198,1198,0
20241122,090300,2677171,1198,1198,1198,1198,3
20241122,090200,2673577,1198,1198,1198,1198,0
20241122,090100,2673577,1198,1189,1198,1189,4
20241122,090000,2668800,1189,1186,1189,1186,2250