stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241127,185900,836979643,1230,1230,1230,1230,11723
20241127,185800,836979643,1230,1230,1230,1230,0
20241127,185700,836979643,1230,1230,1230,1230,0
20241127,185600,836979643,1230,1230,1230,1230,0
20241127,185500,836979643,1230,1230,1230,1230,0
20241127,185400,836979643,1230,1230,1230,1230,0
20241127,185300,836979643,1230,1230,1230,1230,0
20241127,185200,836979643,1230,1230,1230,1230,0
20241127,185100,836979643,1230,1230,1230,1230,0
20241127,185000,836979643,1230,1230,1230,1230,0
20241127,184900,836979643,1230,1230,1230,1230,0
20241127,184800,836979643,1230,1230,1230,1230,0
20241127,184700,836979643,1230,1230,1230,1230,0
20241127,184600,836979643,1230,1230,1230,1230,0
20241127,184500,836979643,1230,1230,1230,1230,0
20241127,184400,836979643,1230,1230,1230,1230,0
20241127,184300,836979643,1230,1230,1230,1230,0
20241127,184200,836979643,1230,1230,1230,1230,0
20241127,184100,836979643,1230,1230,1230,1230,0
20241127,184000,836979643,1230,1230,1230,1230,0
20241127,183900,836979643,1230,1230,1230,1230,0
20241127,183800,836979643,1230,1230,1230,1230,0
20241127,183700,836979643,1230,1230,1230,1230,0
20241127,183600,836979643,1230,1230,1230,1230,0
20241127,183500,836979643,1230,1230,1230,1230,0
20241127,183400,836979643,1230,1230,1230,1230,0
20241127,183300,836979643,1230,1230,1230,1230,0
20241127,183200,836979643,1230,1230,1230,1230,0
20241127,183100,836979643,1230,1230,1230,1230,0
20241127,183000,836979643,1230,1230,1230,1230,0
20241127,182900,836979643,1230,1230,1230,1230,11723
20241127,182800,836979643,1230,1230,1230,1230,0
20241127,182700,836979643,1230,1230,1230,1230,0
20241127,182600,836979643,1230,1230,1230,1230,0
20241127,182500,836979643,1230,1230,1230,1230,0
20241127,182400,836979643,1230,1230,1230,1230,0
20241127,182300,836979643,1230,1230,1230,1230,0
20241127,182200,836979643,1230,1230,1230,1230,0
20241127,182100,836979643,1230,1230,1230,1230,0
20241127,182000,836979643,1230,1230,1230,1230,0
20241127,181900,836979643,1230,1230,1230,1230,0
20241127,181800,836979643,1230,1230,1230,1230,0
20241127,181700,836979643,1230,1230,1230,1230,0
20241127,181600,836979643,1230,1230,1230,1230,0
20241127,181500,836979643,1230,1230,1230,1230,0
20241127,181400,836979643,1230,1230,1230,1230,0
20241127,181300,836979643,1230,1230,1230,1230,0
20241127,181200,836979643,1230,1230,1230,1230,0
20241127,181100,836979643,1230,1230,1230,1230,0
20241127,181000,836979643,1230,1230,1230,1230,0
20241127,180900,836979643,1230,1230,1230,1230,0
20241127,180800,836979643,1230,1230,1230,1230,0
20241127,180700,836979643,1230,1230,1230,1230,0
20241127,180600,836979643,1230,1230,1230,1230,0
20241127,180500,836979643,1230,1230,1230,1230,0
20241127,180400,836979643,1230,1230,1230,1230,0
20241127,180300,836979643,1230,1230,1230,1230,0
20241127,180200,836979643,1230,1230,1230,1230,0
20241127,180100,836979643,1230,1230,1230,1230,0
20241127,180000,836979643,1230,1230,1230,1230,0
20241127,175900,836979643,1230,1230,1230,1230,11723
20241127,175800,836979643,1230,1230,1230,1230,0
20241127,175700,836979643,1230,1230,1230,1230,0
20241127,175600,836979643,1230,1230,1230,1230,0
20241127,175500,836979643,1230,1230,1230,1230,0
20241127,175400,836979643,1230,1230,1230,1230,0
20241127,175300,836979643,1230,1230,1230,1230,0
20241127,175200,836979643,1230,1230,1230,1230,0
20241127,175100,836979643,1230,1230,1230,1230,0
20241127,175000,836979643,1230,1230,1230,1230,0
20241127,174900,836979643,1230,1230,1230,1230,0
20241127,174800,836979643,1230,1230,1230,1230,0
20241127,174700,836979643,1230,1230,1230,1230,0
20241127,174600,836979643,1230,1230,1230,1230,0
20241127,174500,836979643,1230,1230,1230,1230,0
20241127,174400,836979643,1230,1230,1230,1230,0
20241127,174300,836979643,1230,1230,1230,1230,0
20241127,174200,836979643,1230,1230,1230,1230,0
20241127,174100,836979643,1230,1230,1230,1230,0
20241127,174000,836979643,1230,1230,1230,1230,0
20241127,173900,836979643,1230,1230,1230,1230,0
20241127,173800,836979643,1230,1230,1230,1230,0
20241127,173700,836979643,1230,1230,1230,1230,0
20241127,173600,836979643,1230,1230,1230,1230,0
20241127,173500,836979643,1230,1230,1230,1230,0
20241127,173400,836979643,1230,1230,1230,1230,0
20241127,173300,836979643,1230,1230,1230,1230,0
20241127,173200,836979643,1230,1230,1230,1230,0
20241127,173100,836979643,1230,1230,1230,1230,0
20241127,173000,836979643,1230,1230,1230,1230,0
20241127,172900,836979643,1230,1230,1230,1230,11723
20241127,172800,836979643,1230,1230,1230,1230,0
20241127,172700,836979643,1230,1230,1230,1230,0
20241127,172600,836979643,1230,1230,1230,1230,0
20241127,172500,836979643,1230,1230,1230,1230,0
20241127,172400,836979643,1230,1230,1230,1230,0
20241127,172300,836979643,1230,1230,1230,1230,0
20241127,172200,836979643,1230,1230,1230,1230,0
20241127,172100,836979643,1230,1230,1230,1230,0
20241127,172000,836979643,1230,1230,1230,1230,0
20241127,171900,836979643,1230,1230,1230,1230,0
20241127,171800,836979643,1230,1230,1230,1230,0
20241127,171700,836979643,1230,1230,1230,1230,0
20241127,171600,836979643,1230,1230,1230,1230,0
20241127,171500,836979643,1230,1230,1230,1230,0
20241127,171400,836979643,1230,1230,1230,1230,0
20241127,171300,836979643,1230,1230,1230,1230,0
20241127,171200,836979643,1230,1230,1230,1230,0
20241127,171100,836979643,1230,1230,1230,1230,0
20241127,171000,836979643,1230,1230,1230,1230,0
20241127,170900,836979643,1230,1230,1230,1230,0
20241127,170800,836979643,1230,1230,1230,1230,0
20241127,170700,836979643,1230,1230,1230,1230,0
20241127,170600,836979643,1230,1230,1230,1230,0
20241127,170500,836979643,1230,1230,1230,1230,0
20241127,170400,836979643,1230,1230,1230,1230,0
20241127,170300,836979643,1230,1230,1230,1230,0
20241127,170200,836979643,1230,1230,1230,1230,0
20241127,170100,836979643,1230,1230,1230,1230,0
20241127,170000,836979643,1230,1230,1230,1230,0
20241127,165900,836979643,1230,1230,1230,1230,11723
20241127,165800,836979643,1230,1230,1230,1230,0
20241127,165700,836979643,1230,1230,1230,1230,0
20241127,165600,836979643,1230,1230,1230,1230,0
20241127,165500,836979643,1230,1230,1230,1230,0
20241127,165400,836979643,1230,1230,1230,1230,0
20241127,165300,836979643,1230,1230,1230,1230,0
20241127,165200,836979643,1230,1230,1230,1230,0
20241127,165100,836979643,1230,1230,1230,1230,0
20241127,165000,836979643,1230,1230,1230,1230,0
20241127,164900,836979643,1230,1230,1230,1230,0
20241127,164800,836979643,1230,1230,1230,1230,0
20241127,164700,836979643,1230,1230,1230,1230,0
20241127,164600,836979643,1230,1230,1230,1230,0
20241127,164500,836979643,1230,1230,1230,1230,0
20241127,164400,836979643,1230,1230,1230,1230,0
20241127,164300,836979643,1230,1230,1230,1230,0
20241127,164200,836979643,1230,1230,1230,1230,0
20241127,164100,836979643,1230,1230,1230,1230,0
20241127,164000,836979643,1230,1230,1230,1230,0
20241127,163900,836979643,1230,1230,1230,1230,0
20241127,163800,836979643,1230,1230,1230,1230,0
20241127,163700,836979643,1230,1230,1230,1230,0
20241127,163600,836979643,1230,1230,1230,1230,0
20241127,163500,836979643,1230,1230,1230,1230,0
20241127,163400,836979643,1230,1230,1230,1230,0
20241127,163300,836979643,1230,1230,1230,1230,0
20241127,163200,836979643,1230,1230,1230,1230,0
20241127,163100,836979643,1230,1230,1230,1230,0
20241127,163000,836979643,1230,1230,1230,1230,0
20241127,162900,836979643,1230,1230,1230,1230,11723
20241127,162800,836979643,1230,1230,1230,1230,0
20241127,162700,836979643,1230,1230,1230,1230,0
20241127,162600,836979643,1230,1230,1230,1230,0
20241127,162500,836979643,1230,1230,1230,1230,0
20241127,162400,836979643,1230,1230,1230,1230,0
20241127,162300,836979643,1230,1230,1230,1230,0
20241127,162200,836979643,1230,1230,1230,1230,0
20241127,162100,836979643,1230,1230,1230,1230,0
20241127,162000,836979643,1230,1230,1230,1230,0
20241127,161900,836979643,1230,1230,1230,1230,0
20241127,161800,836979643,1230,1230,1230,1230,0
20241127,161700,836979643,1230,1230,1230,1230,0
20241127,161600,836979643,1230,1230,1230,1230,0
20241127,161500,836979643,1230,1230,1230,1230,0
20241127,161400,836979643,1230,1230,1230,1230,0
20241127,161300,836979643,1230,1230,1230,1230,0
20241127,161200,836979643,1230,1230,1230,1230,0
20241127,161100,836979643,1230,1230,1230,1230,0
20241127,161000,836979643,1230,1230,1230,1230,0
20241127,160900,836979643,1230,1230,1230,1230,0
20241127,160800,836979643,1230,1230,1230,1230,0
20241127,160700,836979643,1230,1230,1230,1230,0
20241127,160600,836979643,1230,1230,1230,1230,0
20241127,160500,836979643,1230,1230,1230,1230,0
20241127,160400,836979643,1230,1230,1230,1230,0
20241127,160300,836979643,1230,1230,1230,1230,0
20241127,160200,836979643,1230,1230,1230,1230,0
20241127,160100,836979643,1230,1230,1230,1230,0
20241127,160000,836979643,1230,1230,1230,1230,0
20241127,155900,836979643,1230,1230,1230,1230,11723
20241127,155800,836979643,1230,1230,1230,1230,0
20241127,155700,836979643,1230,1230,1230,1230,0
20241127,155600,836979643,1230,1230,1230,1230,0
20241127,155500,836979643,1230,1230,1230,1230,0
20241127,155400,836979643,1230,1230,1230,1230,0
20241127,155300,836979643,1230,1230,1230,1230,0
20241127,155200,836979643,1230,1230,1230,1230,0
20241127,155100,836979643,1230,1230,1230,1230,0
20241127,155000,836979643,1230,1230,1230,1230,0
20241127,154900,836979643,1230,1230,1230,1230,0
20241127,154800,836979643,1230,1230,1230,1230,0
20241127,154700,836979643,1230,1230,1230,1230,0
20241127,154600,836979643,1230,1230,1230,1230,0
20241127,154500,836979643,1230,1230,1230,1230,0
20241127,154400,836979643,1230,1230,1230,1230,0
20241127,154300,836979643,1230,1230,1230,1230,0
20241127,154200,836979643,1230,1230,1230,1230,0
20241127,154100,836979643,1230,1230,1230,1230,0
20241127,154000,836979643,1230,1230,1230,1230,0
20241127,153900,836979643,1230,1230,1230,1230,0
20241127,153800,836979643,1230,1230,1230,1230,0
20241127,153700,836979643,1230,1230,1230,1230,0
20241127,153600,836979643,1230,1230,1230,1230,0
20241127,153500,836979643,1230,1230,1230,1230,0
20241127,153400,836979643,1230,1230,1230,1230,0
20241127,153300,836979643,1230,1230,1230,1230,0
20241127,153200,836979643,1230,1230,1230,1230,0
20241127,153100,836979643,1230,1230,1230,1230,0
20241127,153000,836979643,1230,1230,1230,1230,11723
20241127,152900,822560353,1227,1227,1227,1227,0
20241127,152800,822560353,1227,1227,1227,1227,0
20241127,152700,822560353,1227,1227,1227,1227,0
20241127,152600,822560353,1227,1227,1227,1227,0
20241127,152500,822560353,1227,1227,1227,1227,0
20241127,152400,822560353,1227,1227,1227,1227,0
20241127,152300,822560353,1227,1227,1227,1227,0
20241127,152200,822560353,1227,1227,1227,1227,0
20241127,152100,822560353,1227,1227,1227,1227,0
20241127,152000,822560353,1227,1227,1227,1227,0
20241127,151900,822560353,1227,1227,1227,1227,30
20241127,151800,822523543,1225,1224,1225,1224,343
20241127,151700,822103538,1225,1225,1226,1225,689
20241127,151600,821259113,1225,1224,1225,1224,696
20241127,151500,820406585,1224,1224,1224,1224,1584
20241127,151400,818467769,1224,1221,1225,1221,7217
20241127,151300,809646747,1221,1225,1225,1221,32641
20241127,151200,769737607,1224,1224,1225,1224,832
20241127,151100,768719225,1225,1225,1226,1223,9221
20241127,151000,757431027,1225,1228,1228,1225,14846
20241127,150900,739226398,1227,1228,1228,1227,3947
20241127,150800,734383239,1228,1228,1228,1228,3654
20241127,150700,729896127,1230,1228,1230,1228,1985
20241127,150600,727456999,1228,1228,1229,1228,893
20241127,150500,726360276,1229,1228,1229,1228,1568
20241127,150400,724433715,1229,1229,1229,1229,2179
20241127,150300,721755724,1229,1229,1229,1229,95
20241127,150200,721638969,1230,1230,1230,1230,435
20241127,150100,721103919,1230,1229,1230,1229,1180
20241127,150000,719653456,1228,1229,1229,1228,341
20241127,145900,719234667,1229,1229,1229,1228,180
20241127,145800,719013620,1229,1229,1229,1229,107
20241127,145700,718882117,1229,1228,1229,1228,493
20241127,145600,718276270,1229,1230,1230,1228,3187
20241127,145500,714359495,1231,1230,1231,1229,17193
20241127,145400,693212162,1232,1232,1232,1231,17
20241127,145300,693191233,1232,1232,1232,1232,22
20241127,145200,693164129,1231,1231,1231,1231,171
20241127,145100,692953628,1230,1230,1230,1230,1680
20241127,145000,690887228,1230,1232,1232,1230,15381
20241127,144900,671955201,1231,1231,1231,1231,111
20241127,144800,671818560,1232,1232,1232,1232,2700
20241127,144700,668492160,1232,1231,1232,1231,114
20241127,144600,668351824,1232,1232,1232,1232,1700
20241127,144500,666257424,1231,1231,1231,1231,2000
20241127,144400,663795424,1231,1231,1231,1231,506
20241127,144300,663172538,1232,1232,1232,1232,4
20241127,144200,663167610,1232,1231,1232,1231,308
20241127,144100,662788155,1231,1231,1231,1231,201
20241127,144000,662540724,1232,1232,1232,1232,99
20241127,143900,662418756,1231,1231,1231,1231,1650
20241127,143800,660387606,1231,1231,1231,1231,300
20241127,143700,660018306,1231,1231,1231,1231,300
20241127,143600,659649006,1231,1231,1231,1231,1624
20241127,143500,657649862,1232,1232,1232,1232,20
20241127,143400,657625222,1231,1232,1232,1231,219
20241127,143300,657355583,1232,1232,1232,1232,14
20241127,143200,657338335,1232,1232,1232,1232,104
20241127,143100,657210207,1232,1232,1232,1232,19
20241127,143000,657186799,1232,1232,1232,1232,495
20241127,142900,656576959,1232,1232,1232,1232,947
20241127,142800,655410255,1232,1232,1232,1232,530
20241127,142700,654757295,1232,1232,1232,1232,2218
20241127,142600,652024719,1231,1231,1231,1231,1688
20241127,142500,649946791,1231,1231,1231,1231,200
20241127,142400,649700591,1231,1232,1232,1230,31873
20241127,142300,610443078,1233,1233,1233,1233,20
20241127,142200,610418418,1232,1232,1232,1232,531
20241127,142100,609764226,1232,1232,1232,1232,57
20241127,142000,609694002,1232,1232,1232,1232,23
20241127,141900,609665666,1232,1232,1232,1232,2
20241127,141800,609663202,1231,1231,1231,1231,2
20241127,141700,609660740,1231,1232,1232,1231,8
20241127,141600,609650887,1232,1232,1232,1231,2116
20241127,141500,607046075,1231,1232,1232,1231,2301
20241127,141400,604213529,1230,1232,1232,1230,39794
20241127,141300,555206696,1233,1234,1234,1233,4232
20241127,141200,549987540,1234,1234,1234,1234,1
20241127,141100,549986306,1234,1234,1234,1234,1
20241127,141000,549985072,1233,1234,1234,1233,175
20241127,140900,549769296,1234,1234,1234,1234,30
20241127,140800,549732276,1235,1234,1235,1233,133
20241127,140700,549568181,1234,1235,1235,1234,42
20241127,140600,549516323,1235,1235,1235,1235,0
20241127,140500,549516323,1235,1235,1235,1235,10
20241127,140400,549503973,1234,1235,1235,1234,42
20241127,140300,549452125,1234,1234,1234,1234,300
20241127,140200,549081925,1233,1233,1233,1233,0
20241127,140100,549081925,1233,1233,1233,1233,600
20241127,140000,548342125,1235,1236,1236,1235,389
20241127,135900,547861373,1236,1236,1236,1236,254
20241127,135800,547547429,1236,1236,1236,1236,729
20241127,135700,546646385,1236,1236,1236,1236,16
20241127,135600,546626609,1236,1236,1236,1236,0
20241127,135500,546626609,1236,1236,1236,1236,2
20241127,135400,546624137,1236,1235,1236,1235,1004
20241127,135300,545384193,1235,1235,1235,1235,0
20241127,135200,545384193,1235,1235,1235,1235,200
20241127,135100,545137193,1233,1234,1234,1233,486
20241127,135000,544537948,1234,1234,1234,1234,412
20241127,134900,544029540,1234,1234,1234,1234,0
20241127,134800,544029540,1234,1234,1234,1234,590
20241127,134700,543301480,1234,1234,1234,1234,21
20241127,134600,543275566,1233,1233,1233,1233,100
20241127,134500,543152266,1233,1234,1234,1233,1323
20241127,134400,541520926,1234,1234,1234,1234,550
20241127,134300,540842226,1233,1234,1234,1233,3086
20241127,134200,537037158,1234,1234,1234,1234,5189
20241127,134100,530633932,1234,1235,1235,1234,11941
20241127,134000,515888520,1236,1236,1236,1236,2310
20241127,133900,513033360,1236,1236,1236,1236,0
20241127,133800,513033360,1236,1236,1236,1236,0
20241127,133700,513033360,1236,1236,1236,1236,0
20241127,133600,513033360,1236,1236,1236,1236,0
20241127,133500,513033360,1236,1236,1236,1236,25
20241127,133400,513002460,1236,1236,1236,1236,1544
20241127,133300,511094076,1238,1238,1238,1238,0
20241127,133200,511094076,1238,1236,1238,1236,182
20241127,133100,510869122,1237,1237,1237,1237,2147
20241127,133000,508213283,1237,1237,1237,1237,0
20241127,132900,508213283,1237,1238,1238,1237,783
20241127,132800,507244689,1238,1238,1238,1238,1
20241127,132700,507243451,1238,1238,1238,1238,2
20241127,132600,507240975,1237,1237,1237,1237,0
20241127,132500,507240975,1237,1237,1237,1237,0
20241127,132400,507240975,1237,1237,1237,1237,0
20241127,132300,507240975,1237,1237,1237,1237,130
20241127,132200,507080165,1237,1237,1237,1237,217
20241127,132100,506811736,1236,1237,1237,1236,852
20241127,132000,505758562,1237,1237,1237,1237,226
20241127,131900,505479000,1237,1237,1237,1237,0
20241127,131800,505479000,1237,1238,1238,1237,1126
20241127,131700,504086136,1238,1239,1239,1238,669
20241127,131600,503257873,1239,1239,1239,1239,3
20241127,131500,503254156,1239,1239,1241,1239,186
20241127,131400,503023700,1239,1239,1239,1239,0
20241127,131300,503023700,1239,1239,1239,1239,1
20241127,131200,503022461,1239,1241,1241,1239,213
20241127,131100,502758450,1239,1239,1239,1239,0
20241127,131000,502758450,1239,1239,1239,1239,10
20241127,130900,502746060,1239,1239,1239,1239,0
20241127,130800,502746060,1239,1238,1239,1238,537
20241127,130700,502081117,1239,1239,1239,1239,25
20241127,130600,502050142,1239,1241,1241,1239,526
20241127,130500,501398228,1241,1241,1241,1241,3111
20241127,130400,497537477,1240,1240,1240,1240,100
20241127,130300,497413477,1239,1239,1239,1239,575
20241127,130200,496701052,1239,1239,1239,1239,0
20241127,130100,496701052,1239,1239,1239,1239,235
20241127,130000,496409887,1239,1238,1239,1238,325
20241127,125900,496007213,1239,1239,1239,1239,500
20241127,125800,495387713,1239,1239,1239,1239,0
20241127,125700,495387713,1239,1239,1239,1239,0
20241127,125600,495387713,1239,1239,1239,1239,0
20241127,125500,495387713,1239,1239,1239,1239,687
20241127,125400,494536520,1239,1239,1239,1239,3
20241127,125300,494532803,1238,1236,1238,1236,1658
20241127,125200,492483475,1236,1237,1237,1236,1660
20241127,125100,490431005,1236,1237,1237,1236,359
20241127,125000,489986981,1237,1237,1237,1237,350
20241127,124900,489554031,1237,1236,1237,1236,301
20241127,124800,489181989,1235,1235,1235,1235,0
20241127,124700,489181989,1235,1235,1235,1235,194
20241127,124600,488942399,1236,1236,1236,1236,889
20241127,124500,487843595,1236,1236,1236,1236,0
20241127,124400,487843595,1236,1236,1236,1236,1
20241127,124300,487842359,1236,1236,1236,1236,1
20241127,124200,487841123,1236,1236,1236,1236,2036
20241127,124100,485324627,1237,1237,1238,1237,577
20241127,124000,484610798,1238,1238,1238,1238,95
20241127,123900,484493188,1238,1237,1238,1237,350
20241127,123800,484060188,1238,1239,1239,1238,5299
20241127,123700,477494927,1238,1238,1238,1238,0
20241127,123600,477494927,1238,1238,1238,1238,11
20241127,123500,477481309,1238,1238,1238,1238,684
20241127,123400,476634517,1237,1237,1237,1237,995
20241127,123300,475403702,1238,1238,1238,1238,878
20241127,123200,474316738,1238,1238,1238,1238,4
20241127,123100,474311786,1238,1238,1238,1238,311
20241127,123000,473926768,1239,1239,1239,1239,62
20241127,122900,473849950,1239,1239,1239,1239,1000
20241127,122800,472610950,1239,1239,1239,1239,2
20241127,122700,472608472,1237,1237,1237,1237,0
20241127,122600,472608472,1237,1238,1238,1237,4185
20241127,122500,467431414,1238,1238,1238,1237,301
20241127,122400,467058777,1238,1237,1238,1237,1278
20241127,122300,465477333,1236,1236,1237,1236,13
20241127,122200,465461260,1236,1236,1236,1236,0
20241127,122100,465461260,1236,1236,1236,1236,0
20241127,122000,465461260,1236,1236,1236,1236,407
20241127,121900,464958208,1236,1236,1236,1236,220
20241127,121800,464686288,1236,1236,1236,1236,2027
20241127,121700,462180916,1236,1236,1237,1236,3039
20241127,121600,458424573,1238,1238,1238,1238,0
20241127,121500,458424573,1238,1238,1238,1238,0
20241127,121400,458424573,1238,1239,1239,1238,553
20241127,121300,457739949,1235,1235,1235,1235,832
20241127,121200,456712429,1239,1237,1239,1235,6545
20241127,121100,448627102,1237,1237,1237,1237,6913
20241127,121000,440075721,1238,1238,1238,1238,10
20241127,120900,440063341,1238,1239,1239,1238,461
20241127,120800,439492619,1239,1239,1239,1239,0
20241127,120700,439492619,1239,1239,1239,1238,2081
20241127,120600,436916260,1239,1239,1239,1239,5
20241127,120500,436910065,1239,1239,1239,1239,3048
20241127,120400,433133593,1240,1240,1240,1240,48
20241127,120300,433074073,1240,1240,1240,1240,1546
20241127,120200,431157033,1239,1240,1240,1239,410
20241127,120100,430648843,1240,1240,1240,1240,102
20241127,120000,430522363,1240,1241,1241,1240,9487
20241127,115900,418756467,1241,1241,1241,1241,4
20241127,115800,418751503,1240,1240,1240,1240,187
20241127,115700,418519623,1240,1240,1240,1240,0
20241127,115600,418519623,1240,1241,1241,1240,14000
20241127,115500,401156875,1241,1241,1241,1241,0
20241127,115400,401156875,1241,1241,1241,1241,0
20241127,115300,401156875,1241,1242,1242,1241,2366
20241127,115200,398219186,1243,1243,1243,1243,0
20241127,115100,398219186,1243,1243,1243,1243,10
20241127,115000,398206756,1243,1243,1243,1243,111
20241127,114900,398068783,1243,1243,1243,1242,1492
20241127,114800,396214714,1243,1243,1243,1243,0
20241127,114700,396214714,1243,1243,1243,1243,2608
20241127,114600,392972970,1244,1244,1244,1244,0
20241127,114500,392972970,1244,1244,1244,1244,35
20241127,114400,392929430,1244,1243,1244,1243,319
20241127,114300,392532894,1244,1244,1244,1244,20
20241127,114200,392508014,1243,1246,1246,1243,2064
20241127,114100,389941520,1246,1246,1246,1246,30
20241127,114000,389904140,1246,1246,1246,1246,24
20241127,113900,389874236,1244,1244,1244,1244,14
20241127,113800,389856820,1246,1246,1246,1246,20
20241127,113700,389831900,1246,1243,1246,1243,133
20241127,113600,389666306,1243,1246,1246,1243,417
20241127,113500,389147915,1246,1246,1246,1246,19
20241127,113400,389124241,1246,1246,1246,1246,20
20241127,113300,389099321,1244,1243,1244,1243,31
20241127,113200,389060758,1246,1246,1246,1246,24
20241127,113100,389030854,1246,1246,1246,1246,20
20241127,113000,389005934,1246,1243,1246,1243,2055
20241127,112900,386451512,1242,1242,1243,1242,2030
20241127,112800,383930232,1242,1243,1243,1242,195
20241127,112700,383688023,1243,1243,1243,1243,401
20241127,112600,383189580,1243,1243,1243,1243,20
20241127,112500,383164720,1243,1243,1243,1243,19
20241127,112400,383141103,1243,1243,1243,1243,120
20241127,112300,382991943,1243,1243,1243,1243,792
20241127,112200,382007487,1243,1244,1246,1243,5488
20241127,112100,375184954,1246,1246,1246,1246,19
20241127,112000,375161280,1243,1245,1245,1243,193
20241127,111900,374921357,1246,1246,1246,1246,20
20241127,111800,374896437,1246,1246,1246,1246,19
20241127,111700,374872763,1245,1246,1246,1245,23
20241127,111600,374844108,1246,1246,1246,1246,19
20241127,111500,374820434,1245,1244,1246,1244,30
20241127,111400,374783072,1244,1244,1244,1244,32
20241127,111300,374743264,1247,1244,1247,1243,46
20241127,111200,374685990,1246,1243,1246,1243,705
20241127,111100,373809620,1243,1243,1243,1243,158
20241127,111000,373613226,1243,1243,1243,1243,1872
20241127,110900,371286330,1243,1243,1243,1242,1310
20241127,110800,369658500,1242,1243,1243,1242,903
20241127,110700,368536874,1243,1242,1243,1242,1214
20241127,110600,367029066,1243,1244,1244,1243,6690
20241127,110500,358713310,1243,1244,1245,1243,178
20241127,110400,358491898,1244,1244,1244,1244,20
20241127,110300,358467018,1243,1244,1244,1243,1795
20241127,110200,356235813,1244,1244,1244,1244,20
20241127,110100,356210933,1243,1243,1243,1243,2
20241127,110000,356208447,1244,1242,1244,1242,523
20241127,105900,355557837,1245,1241,1245,1241,1098
20241127,105800,354192884,1241,1243,1244,1241,14063
20241127,105700,336713211,1245,1244,1245,1244,118
20241127,105600,336566400,1244,1246,1246,1243,132
20241127,105500,336402263,1246,1246,1246,1246,10
20241127,105400,336389803,1246,1246,1246,1246,5706
20241127,105300,329280127,1246,1243,1246,1243,2024
20241127,105200,326764235,1248,1245,1248,1245,91
20241127,105100,326650883,1245,1246,1246,1244,9107
20241127,105000,315304032,1246,1246,1246,1246,19
20241127,104900,315280358,1243,1243,1246,1243,844
20241127,104800,314231170,1244,1246,1246,1244,60
20241127,104700,314156520,1246,1242,1246,1242,988
20241127,104600,312929348,1242,1242,1242,1242,20
20241127,104500,312904508,1242,1245,1245,1242,5021
20241127,104400,306668365,1245,1246,1246,1245,218
20241127,104300,306396836,1243,1243,1246,1242,11875
20241127,104200,291636160,1243,1243,1243,1243,0
20241127,104100,291636160,1243,1243,1243,1242,46
20241127,104000,291579004,1243,1242,1243,1242,301
20241127,103900,291205142,1243,1243,1243,1243,19
20241127,103800,291181525,1243,1242,1243,1242,319
20241127,103700,290785208,1243,1245,1246,1243,1049
20241127,103600,289480055,1246,1246,1246,1246,28
20241127,103500,289445167,1246,1246,1246,1246,69
20241127,103400,289359193,1246,1248,1248,1246,43
20241127,103300,289305553,1245,1248,1248,1245,70
20241127,103200,289218223,1248,1245,1248,1245,66
20241127,103100,289136050,1245,1247,1247,1245,409
20241127,103000,288626195,1247,1247,1247,1247,19
20241127,102900,288602502,1244,1247,1247,1244,131
20241127,102800,288439148,1247,1247,1247,1247,20
20241127,102700,288414208,1247,1247,1247,1247,19
20241127,102600,288390515,1247,1245,1247,1245,310
20241127,102500,288004515,1245,1247,1247,1245,1019
20241127,102400,286735822,1248,1248,1248,1248,20
20241127,102300,286710862,1248,1248,1248,1245,31
20241127,102200,286672177,1248,1245,1248,1245,39
20241127,102100,286623565,1248,1248,1248,1248,34
20241127,102000,286581133,1248,1248,1248,1248,19
20241127,101900,286557421,1249,1249,1249,1249,70
20241127,101800,286469991,1249,1249,1249,1249,19
20241127,101700,286446260,1249,1249,1249,1249,20
20241127,101600,286421280,1249,1248,1249,1248,521
20241127,101500,285770572,1248,1241,1248,1241,519
20241127,101400,285126360,1248,1245,1248,1241,2962
20241127,101300,281441723,1245,1242,1245,1242,33
20241127,101200,281400674,1243,1243,1245,1243,653
20241127,101100,280588955,1243,1245,1245,1243,91
20241127,101000,280475796,1243,1245,1245,1243,694
20241127,100900,279611848,1246,1246,1246,1245,90
20241127,100800,279499766,1246,1249,1249,1246,100
20241127,100700,279375106,1249,1249,1249,1249,80
20241127,100600,279275186,1249,1249,1249,1249,233
20241127,100500,278984169,1249,1249,1249,1248,48
20241127,100400,278924218,1249,1249,1249,1249,32
20241127,100300,278884250,1249,1246,1249,1246,884
20241127,100200,277780137,1249,1246,1249,1246,59
20241127,100100,277706551,1248,1245,1248,1245,17100
20241127,100000,256369267,1246,1245,1246,1245,320
20241127,095900,255970847,1245,1246,1246,1245,279
20241127,095800,255623473,1245,1245,1246,1245,155
20241127,095700,255430478,1245,1241,1245,1240,18827
20241127,095600,231992090,1240,1237,1244,1237,49
20241127,095500,231931287,1244,1244,1244,1236,14999
20241127,095400,213361201,1243,1243,1245,1243,5540
20241127,095300,206472513,1242,1244,1245,1242,86
20241127,095200,206365511,1244,1243,1244,1243,1501
20241127,095100,204499619,1242,1242,1242,1242,193
20241127,095000,204259913,1242,1239,1242,1239,771
20241127,094900,203304625,1239,1242,1242,1239,5576
20241127,094800,196389687,1242,1243,1243,1242,161
20241127,094700,196189706,1242,1243,1243,1242,22
20241127,094600,196162378,1242,1243,1243,1242,11
20241127,094500,196148714,1243,1242,1243,1242,2567
20241127,094400,192957934,1242,1242,1242,1242,1000
20241127,094300,191715934,1243,1242,1243,1242,77
20241127,094200,191620224,1243,1241,1243,1241,2005
20241127,094100,189128600,1241,1240,1241,1240,174
20241127,094000,188912839,1241,1242,1242,1240,241
20241127,093900,188613938,1243,1239,1243,1239,21
20241127,093800,188587840,1239,1239,1239,1239,490
20241127,093700,187980730,1243,1243,1243,1239,3675
20241127,093600,183423890,1243,1243,1243,1243,2
20241127,093500,183421404,1241,1243,1243,1241,1821
20241127,093400,181161481,1243,1243,1243,1242,153
20241127,093300,180971412,1243,1243,1243,1242,138
20241127,093200,180799987,1243,1243,1243,1240,3423
20241127,093100,176550015,1243,1243,1243,1243,29
20241127,093000,176513968,1243,1240,1243,1240,31
20241127,092900,176475498,1240,1241,1241,1240,6518
20241127,092800,168389847,1243,1243,1243,1242,267
20241127,092700,168058126,1243,1241,1243,1241,5795
20241127,092600,160862638,1241,1241,1241,1241,1683
20241127,092500,158774035,1241,1241,1241,1241,952
20241127,092400,157592603,1241,1241,1241,1240,1117
20241127,092300,156206557,1241,1240,1241,1240,202
20241127,092200,155955876,1241,1242,1242,1240,7943
20241127,092100,146105022,1243,1245,1245,1242,15740
20241127,092000,126553452,1243,1246,1246,1243,7302
20241127,091900,117470072,1245,1247,1247,1245,478
20241127,091800,116874802,1247,1247,1247,1247,100
20241127,091700,116750102,1247,1247,1247,1246,56
20241127,091600,116680275,1246,1245,1246,1245,618
20241127,091500,115910657,1244,1244,1244,1244,0
20241127,091400,115910657,1244,1247,1247,1244,18961
20241127,091300,92294039,1247,1248,1248,1247,5488
20241127,091200,85447763,1248,1247,1248,1247,9351
20241127,091100,73777717,1246,1246,1246,1246,1515
20241127,091000,71890027,1246,1253,1254,1246,6436
20241127,090900,63849974,1251,1254,1254,1251,1054
20241127,090800,62529677,1254,1256,1256,1254,159
20241127,090700,62330148,1256,1259,1259,1256,403
20241127,090600,61823395,1262,1257,1262,1257,90
20241127,090500,61710189,1255,1260,1263,1255,720
20241127,090400,60806181,1255,1260,1263,1254,6020
20241127,090300,53249486,1260,1259,1260,1259,11
20241127,090200,53235636,1250,1255,1256,1250,16670
20241127,090100,32327248,1249,1250,1250,1248,4202
20241127,090000,27081072,1260,1250,1260,1250,21650