stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241129,183400,33521489595,1055,1055,1055,1055,244921
20241129,183300,33521489595,1055,1055,1055,1055,0
20241129,183200,33521489595,1055,1055,1055,1055,0
20241129,183100,33521489595,1055,1055,1055,1055,0
20241129,183000,33521489595,1055,1055,1055,1055,0
20241129,182900,33521489595,1055,1055,1055,1055,0
20241129,182800,33521489595,1055,1055,1055,1055,0
20241129,182700,33521489595,1055,1055,1055,1055,0
20241129,182600,33521489595,1055,1055,1055,1055,0
20241129,182500,33521489595,1055,1055,1055,1055,0
20241129,182400,33521489595,1055,1055,1055,1055,0
20241129,182300,33521489595,1055,1055,1055,1055,0
20241129,182200,33521489595,1055,1055,1055,1055,0
20241129,182100,33521489595,1055,1055,1055,1055,0
20241129,182000,33521489595,1055,1055,1055,1055,0
20241129,181900,33521489595,1055,1055,1055,1055,0
20241129,181800,33521489595,1055,1055,1055,1055,0
20241129,181700,33521489595,1055,1055,1055,1055,0
20241129,181600,33521489595,1055,1055,1055,1055,0
20241129,181500,33521489595,1055,1055,1055,1055,0
20241129,181400,33521489595,1055,1055,1055,1055,0
20241129,181300,33521489595,1055,1055,1055,1055,0
20241129,181200,33521489595,1055,1055,1055,1055,0
20241129,181100,33521489595,1055,1055,1055,1055,0
20241129,181000,33521489595,1055,1055,1055,1055,0
20241129,180900,33521489595,1055,1055,1055,1055,0
20241129,180800,33521489595,1055,1055,1055,1055,0
20241129,180700,33521489595,1055,1055,1055,1055,0
20241129,180600,33521489595,1055,1055,1055,1055,0
20241129,180500,33521489595,1055,1055,1055,1055,0
20241129,180400,33521489595,1055,1055,1055,1055,244921
20241129,180300,33521489595,1055,1055,1055,1055,0
20241129,180200,33521489595,1055,1055,1055,1055,0
20241129,180100,33521489595,1055,1055,1055,1055,0
20241129,180000,33521489595,1055,1055,1055,1055,0
20241129,175900,33521489595,1055,1055,1055,1055,0
20241129,175800,33521489595,1055,1055,1055,1055,0
20241129,175700,33521489595,1055,1055,1055,1055,0
20241129,175600,33521489595,1055,1055,1055,1055,0
20241129,175500,33521489595,1055,1055,1055,1055,0
20241129,175400,33521489595,1055,1055,1055,1055,0
20241129,175300,33521489595,1055,1055,1055,1055,0
20241129,175200,33521489595,1055,1055,1055,1055,0
20241129,175100,33521489595,1055,1055,1055,1055,0
20241129,175000,33521489595,1055,1055,1055,1055,0
20241129,174900,33521489595,1055,1055,1055,1055,0
20241129,174800,33521489595,1055,1055,1055,1055,0
20241129,174700,33521489595,1055,1055,1055,1055,0
20241129,174600,33521489595,1055,1055,1055,1055,0
20241129,174500,33521489595,1055,1055,1055,1055,0
20241129,174400,33521489595,1055,1055,1055,1055,0
20241129,174300,33521489595,1055,1055,1055,1055,0
20241129,174200,33521489595,1055,1055,1055,1055,0
20241129,174100,33521489595,1055,1055,1055,1055,0
20241129,174000,33521489595,1055,1055,1055,1055,0
20241129,173900,33521489595,1055,1055,1055,1055,0
20241129,173800,33521489595,1055,1055,1055,1055,0
20241129,173700,33521489595,1055,1055,1055,1055,0
20241129,173600,33521489595,1055,1055,1055,1055,0
20241129,173500,33521489595,1055,1055,1055,1055,0
20241129,173400,33521489595,1055,1055,1055,1055,244921
20241129,173300,33521489595,1055,1055,1055,1055,0
20241129,173200,33521489595,1055,1055,1055,1055,0
20241129,173100,33521489595,1055,1055,1055,1055,0
20241129,173000,33521489595,1055,1055,1055,1055,0
20241129,172900,33521489595,1055,1055,1055,1055,0
20241129,172800,33521489595,1055,1055,1055,1055,0
20241129,172700,33521489595,1055,1055,1055,1055,0
20241129,172600,33521489595,1055,1055,1055,1055,0
20241129,172500,33521489595,1055,1055,1055,1055,0
20241129,172400,33521489595,1055,1055,1055,1055,0
20241129,172300,33521489595,1055,1055,1055,1055,0
20241129,172200,33521489595,1055,1055,1055,1055,0
20241129,172100,33521489595,1055,1055,1055,1055,0
20241129,172000,33521489595,1055,1055,1055,1055,0
20241129,171900,33521489595,1055,1055,1055,1055,0
20241129,171800,33521489595,1055,1055,1055,1055,0
20241129,171700,33521489595,1055,1055,1055,1055,0
20241129,171600,33521489595,1055,1055,1055,1055,0
20241129,171500,33521489595,1055,1055,1055,1055,0
20241129,171400,33521489595,1055,1055,1055,1055,0
20241129,171300,33521489595,1055,1055,1055,1055,0
20241129,171200,33521489595,1055,1055,1055,1055,0
20241129,171100,33521489595,1055,1055,1055,1055,0
20241129,171000,33521489595,1055,1055,1055,1055,0
20241129,170900,33521489595,1055,1055,1055,1055,0
20241129,170800,33521489595,1055,1055,1055,1055,0
20241129,170700,33521489595,1055,1055,1055,1055,0
20241129,170600,33521489595,1055,1055,1055,1055,0
20241129,170500,33521489595,1055,1055,1055,1055,0
20241129,170400,33521489595,1055,1055,1055,1055,244921
20241129,170300,33521489595,1055,1055,1055,1055,0
20241129,170200,33521489595,1055,1055,1055,1055,0
20241129,170100,33521489595,1055,1055,1055,1055,0
20241129,170000,33521489595,1055,1055,1055,1055,0
20241129,165900,33521489595,1055,1055,1055,1055,0
20241129,165800,33521489595,1055,1055,1055,1055,0
20241129,165700,33521489595,1055,1055,1055,1055,0
20241129,165600,33521489595,1055,1055,1055,1055,0
20241129,165500,33521489595,1055,1055,1055,1055,0
20241129,165400,33521489595,1055,1055,1055,1055,0
20241129,165300,33521489595,1055,1055,1055,1055,0
20241129,165200,33521489595,1055,1055,1055,1055,0
20241129,165100,33521489595,1055,1055,1055,1055,0
20241129,165000,33521489595,1055,1055,1055,1055,0
20241129,164900,33521489595,1055,1055,1055,1055,0
20241129,164800,33521489595,1055,1055,1055,1055,0
20241129,164700,33521489595,1055,1055,1055,1055,0
20241129,164600,33521489595,1055,1055,1055,1055,0
20241129,164500,33521489595,1055,1055,1055,1055,0
20241129,164400,33521489595,1055,1055,1055,1055,0
20241129,164300,33521489595,1055,1055,1055,1055,0
20241129,164200,33521489595,1055,1055,1055,1055,0
20241129,164100,33521489595,1055,1055,1055,1055,0
20241129,164000,33521489595,1055,1055,1055,1055,0
20241129,163900,33521489595,1055,1055,1055,1055,0
20241129,163800,33521489595,1055,1055,1055,1055,0
20241129,163700,33521489595,1055,1055,1055,1055,0
20241129,163600,33521489595,1055,1055,1055,1055,0
20241129,163500,33521489595,1055,1055,1055,1055,0
20241129,163400,33521489595,1055,1055,1055,1055,244921
20241129,163300,33521489595,1055,1055,1055,1055,0
20241129,163200,33521489595,1055,1055,1055,1055,0
20241129,163100,33521489595,1055,1055,1055,1055,0
20241129,163000,33521489595,1055,1055,1055,1055,0
20241129,162900,33521489595,1055,1055,1055,1055,0
20241129,162800,33521489595,1055,1055,1055,1055,0
20241129,162700,33521489595,1055,1055,1055,1055,0
20241129,162600,33521489595,1055,1055,1055,1055,0
20241129,162500,33521489595,1055,1055,1055,1055,0
20241129,162400,33521489595,1055,1055,1055,1055,0
20241129,162300,33521489595,1055,1055,1055,1055,0
20241129,162200,33521489595,1055,1055,1055,1055,0
20241129,162100,33521489595,1055,1055,1055,1055,0
20241129,162000,33521489595,1055,1055,1055,1055,0
20241129,161900,33521489595,1055,1055,1055,1055,0
20241129,161800,33521489595,1055,1055,1055,1055,0
20241129,161700,33521489595,1055,1055,1055,1055,0
20241129,161600,33521489595,1055,1055,1055,1055,0
20241129,161500,33521489595,1055,1055,1055,1055,0
20241129,161400,33521489595,1055,1055,1055,1055,0
20241129,161300,33521489595,1055,1055,1055,1055,0
20241129,161200,33521489595,1055,1055,1055,1055,0
20241129,161100,33521489595,1055,1055,1055,1055,0
20241129,161000,33521489595,1055,1055,1055,1055,0
20241129,160900,33521489595,1055,1055,1055,1055,0
20241129,160800,33521489595,1055,1055,1055,1055,0
20241129,160700,33521489595,1055,1055,1055,1055,0
20241129,160600,33521489595,1055,1055,1055,1055,0
20241129,160500,33521489595,1055,1055,1055,1055,0
20241129,160400,33521489595,1055,1055,1055,1055,244921
20241129,160300,33521489595,1055,1055,1055,1055,0
20241129,160200,33521489595,1055,1055,1055,1055,0
20241129,160100,33521489595,1055,1055,1055,1055,0
20241129,160000,33521489595,1055,1055,1055,1055,0
20241129,155900,33521489595,1055,1055,1055,1055,0
20241129,155800,33521489595,1055,1055,1055,1055,0
20241129,155700,33521489595,1055,1055,1055,1055,0
20241129,155600,33521489595,1055,1055,1055,1055,0
20241129,155500,33521489595,1055,1055,1055,1055,0
20241129,155400,33521489595,1055,1055,1055,1055,0
20241129,155300,33521489595,1055,1055,1055,1055,0
20241129,155200,33521489595,1055,1055,1055,1055,0
20241129,155100,33521489595,1055,1055,1055,1055,0
20241129,155000,33521489595,1055,1055,1055,1055,0
20241129,154900,33521489595,1055,1055,1055,1055,0
20241129,154800,33521489595,1055,1055,1055,1055,0
20241129,154700,33521489595,1055,1055,1055,1055,0
20241129,154600,33521489595,1055,1055,1055,1055,0
20241129,154500,33521489595,1055,1055,1055,1055,0
20241129,154400,33521489595,1055,1055,1055,1055,0
20241129,154300,33521489595,1055,1055,1055,1055,0
20241129,154200,33521489595,1055,1055,1055,1055,0
20241129,154100,33521489595,1055,1055,1055,1055,0
20241129,154000,33521489595,1055,1055,1055,1055,0
20241129,153900,33521489595,1055,1055,1055,1055,0
20241129,153800,33521489595,1055,1055,1055,1055,0
20241129,153700,33521489595,1055,1055,1055,1055,0
20241129,153600,33521489595,1055,1055,1055,1055,0
20241129,153500,33521489595,1055,1055,1055,1055,0
20241129,153400,33521489595,1055,1055,1055,1055,244921
20241129,153300,33521489595,1055,1055,1055,1055,0
20241129,153200,33521489595,1055,1055,1055,1055,0
20241129,153100,33521489595,1055,1055,1055,1055,0
20241129,153000,33521489595,1055,1055,1055,1055,244921
20241129,152900,33263097940,1055,1055,1055,1055,0
20241129,152800,33263097940,1055,1055,1055,1055,0
20241129,152700,33263097940,1055,1055,1055,1055,0
20241129,152600,33263097940,1055,1055,1055,1055,0
20241129,152500,33263097940,1055,1055,1055,1055,0
20241129,152400,33263097940,1055,1055,1055,1055,0
20241129,152300,33263097940,1055,1055,1055,1055,0
20241129,152200,33263097940,1055,1055,1055,1055,0
20241129,152100,33263097940,1055,1055,1055,1055,0
20241129,152000,33263097940,1055,1055,1055,1055,0
20241129,151900,33263097940,1055,1052,1056,1052,106611
20241129,151800,33150819807,1052,1053,1054,1051,146179
20241129,151700,32997000543,1053,1057,1057,1053,98518
20241129,151600,32893125385,1056,1058,1058,1056,49202
20241129,151500,32841110646,1058,1057,1059,1057,28529
20241129,151400,32810930647,1058,1057,1058,1057,20668
20241129,151300,32789075489,1057,1059,1059,1057,56410
20241129,151200,32729393286,1059,1059,1060,1058,18503
20241129,151100,32709795275,1060,1061,1061,1059,29602
20241129,151000,32678435212,1060,1062,1062,1059,25304
20241129,150900,32651605742,1060,1061,1061,1059,35383
20241129,150800,32614096278,1060,1062,1062,1060,48255
20241129,150700,32562887881,1062,1061,1063,1060,35826
20241129,150600,32524873490,1062,1062,1063,1058,29605
20241129,150500,32493456549,1062,1063,1065,1059,58598
20241129,150400,32431181248,1062,1060,1063,1059,56415
20241129,150300,32371369953,1060,1060,1060,1057,10382
20241129,150200,32360378379,1058,1060,1060,1057,13579
20241129,150100,32346004883,1060,1057,1060,1054,37955
20241129,150000,32305874697,1057,1057,1059,1056,3212
20241129,145900,32302477758,1059,1059,1059,1057,36873
20241129,145800,32263460134,1058,1057,1059,1055,53147
20241129,145700,32207295542,1058,1059,1059,1057,17415
20241129,145600,32188873396,1059,1057,1059,1056,17500
20241129,145500,32170375085,1056,1057,1060,1056,68213
20241129,145400,32098193556,1056,1052,1056,1052,24738
20241129,145300,32072122865,1052,1054,1054,1051,28064
20241129,145200,32042580324,1054,1052,1055,1052,40081
20241129,145100,32000343599,1052,1052,1053,1050,21878
20241129,145000,31977315414,1052,1052,1053,1051,21345
20241129,144900,31954857446,1053,1050,1055,1049,84266
20241129,144800,31866208200,1050,1046,1050,1043,49498
20241129,144700,31814399900,1045,1047,1048,1043,57888
20241129,144600,31753844701,1046,1047,1049,1045,43038
20241129,144500,31708806220,1047,1050,1050,1047,19619
20241129,144400,31688237370,1051,1048,1051,1048,89953
20241129,144300,31593869245,1048,1053,1053,1048,195982
20241129,144200,31388144998,1053,1054,1054,1050,134242
20241129,144100,31247033392,1054,1056,1056,1053,37041
20241129,144000,31207979009,1055,1055,1056,1054,13292
20241129,143900,31193951817,1055,1054,1055,1054,16760
20241129,143800,31176279094,1055,1057,1059,1054,106176
20241129,143700,31064208776,1057,1063,1063,1057,26507
20241129,143600,31036159857,1063,1058,1065,1058,55137
20241129,143500,30977714107,1058,1059,1059,1057,37742
20241129,143400,30937791449,1058,1060,1060,1058,19568
20241129,143300,30917066628,1059,1059,1060,1058,11193
20241129,143200,30905211500,1059,1061,1061,1058,36651
20241129,143100,30866374737,1061,1063,1063,1060,5550
20241129,143000,30860486617,1062,1063,1064,1060,33271
20241129,142900,30825135622,1061,1064,1065,1061,68924
20241129,142800,30751891455,1064,1064,1065,1063,25893
20241129,142700,30724348835,1065,1064,1067,1063,38283
20241129,142600,30683580519,1064,1064,1064,1061,16838
20241129,142500,30665698674,1063,1064,1064,1062,10757
20241129,142400,30654262625,1064,1063,1065,1062,25887
20241129,142300,30626741263,1063,1065,1065,1062,14336
20241129,142200,30611482794,1065,1062,1065,1061,28950
20241129,142100,30580685758,1061,1058,1061,1057,43835
20241129,142000,30534243003,1057,1057,1059,1056,33708
20241129,141900,30498620005,1057,1060,1060,1056,19196
20241129,141800,30478300458,1060,1059,1060,1056,19273
20241129,141700,30457889250,1059,1060,1060,1055,30354
20241129,141600,30425790486,1055,1062,1063,1055,190641
20241129,141500,30223987924,1061,1065,1065,1061,74816
20241129,141400,30144531910,1066,1064,1067,1063,20996
20241129,141300,30122172838,1064,1066,1066,1063,19053
20241129,141200,30101890536,1066,1068,1068,1065,9337
20241129,141100,30091927757,1069,1070,1071,1067,17168
20241129,141000,30073580106,1069,1071,1071,1069,11529
20241129,140900,30061243857,1069,1071,1073,1069,12634
20241129,140800,30047710252,1070,1067,1071,1067,37345
20241129,140700,30007757066,1069,1068,1070,1067,17937
20241129,140600,29988586892,1068,1064,1069,1064,23228
20241129,140500,29963829590,1065,1064,1065,1062,23973
20241129,140400,29938319267,1064,1065,1066,1062,48230
20241129,140300,29887016987,1065,1065,1066,1064,12089
20241129,140200,29874153910,1066,1065,1067,1064,11938
20241129,140100,29861431355,1065,1067,1068,1064,55277
20241129,140000,29802522343,1066,1068,1068,1066,25082
20241129,135900,29775752662,1068,1066,1068,1066,9948
20241129,135800,29765144283,1065,1069,1069,1065,35050
20241129,135700,29727747833,1069,1066,1069,1066,26212
20241129,135600,29699787812,1066,1065,1067,1064,34047
20241129,135500,29663508984,1064,1067,1068,1064,66924
20241129,135400,29592209837,1067,1072,1072,1067,70348
20241129,135300,29516971716,1072,1072,1073,1071,22937
20241129,135200,29492398017,1072,1075,1075,1072,22590
20241129,135100,29468171308,1074,1074,1076,1073,13955
20241129,135000,29453182386,1075,1070,1076,1070,65736
20241129,134900,29382755795,1071,1071,1072,1070,20139
20241129,134800,29361193169,1071,1070,1072,1070,37859
20241129,134700,29320671620,1070,1071,1072,1070,176999
20241129,134600,29131256144,1071,1073,1074,1071,27356
20241129,134500,29101921154,1074,1073,1074,1071,48910
20241129,134400,29049485750,1073,1075,1075,1071,36534
20241129,134300,29010293682,1074,1075,1076,1072,38741
20241129,134200,28968708349,1075,1077,1080,1074,50780
20241129,134100,28914072729,1078,1081,1083,1076,227313
20241129,134000,28668893063,1081,1082,1083,1081,17639
20241129,133900,28649813581,1082,1082,1084,1081,20267
20241129,133800,28627884488,1082,1083,1086,1082,11203
20241129,133700,28615760200,1083,1083,1085,1082,17908
20241129,133600,28596359840,1083,1082,1084,1081,3034
20241129,133500,28593075565,1082,1083,1084,1081,9547
20241129,133400,28582747002,1083,1084,1084,1082,15633
20241129,133300,28565819975,1084,1088,1089,1084,21739
20241129,133200,28542228680,1088,1085,1088,1084,21522
20241129,133100,28518866464,1085,1083,1096,1082,33772
20241129,133000,28482079871,1082,1081,1084,1081,18576
20241129,132900,28461988090,1082,1082,1082,1080,31554
20241129,132800,28427881273,1082,1083,1083,1080,45114
20241129,132700,28379108276,1083,1085,1086,1082,43863
20241129,132600,28331602007,1085,1085,1087,1084,53535
20241129,132500,28273529838,1085,1088,1088,1085,15758
20241129,132400,28256409141,1088,1088,1090,1087,37968
20241129,132300,28215081720,1088,1090,1090,1086,49135
20241129,132200,28161608843,1090,1084,1096,1082,105453
20241129,132100,28046882010,1084,1085,1086,1083,33156
20241129,132000,28010931700,1086,1086,1088,1085,24849
20241129,131900,27983949773,1085,1087,1088,1085,18577
20241129,131800,27963776892,1088,1086,1090,1086,17103
20241129,131700,27945183895,1086,1086,1086,1085,26017
20241129,131600,27916944848,1086,1089,1089,1085,15165
20241129,131500,27900462657,1089,1088,1089,1088,12530
20241129,131400,27886827677,1087,1087,1088,1086,6987
20241129,131300,27879234075,1087,1086,1088,1086,9242
20241129,131200,27869195399,1086,1087,1088,1086,11695
20241129,131100,27856483734,1087,1089,1089,1086,8023
20241129,131000,27847765844,1089,1088,1089,1086,14979
20241129,130900,27831467875,1088,1088,1089,1088,14993
20241129,130800,27815148237,1088,1089,1090,1087,14681
20241129,130700,27799177359,1089,1089,1090,1087,4571
20241129,130600,27794205816,1089,1085,1089,1081,61146
20241129,130500,27727872424,1085,1085,1087,1083,15513
20241129,130400,27711045520,1085,1085,1085,1081,66754
20241129,130300,27638796322,1085,1084,1085,1083,3567
20241129,130200,27634929320,1084,1084,1084,1083,4091
20241129,130100,27630495648,1084,1084,1085,1084,17488
20241129,130000,27611533343,1085,1087,1087,1084,5194
20241129,125900,27605898273,1087,1084,1087,1082,10516
20241129,125800,27594502663,1083,1085,1085,1082,54399
20241129,125700,27535552196,1084,1085,1086,1084,29997
20241129,125600,27503014683,1085,1087,1087,1085,52447
20241129,125500,27446071439,1087,1087,1089,1086,12064
20241129,125400,27432955554,1087,1088,1088,1087,2800
20241129,125300,27429911427,1087,1088,1089,1087,12964
20241129,125200,27415808227,1088,1088,1088,1087,10665
20241129,125100,27404208248,1088,1090,1090,1087,1057
20241129,125000,27403058228,1089,1087,1090,1086,9198
20241129,124900,27393059659,1086,1091,1091,1086,19116
20241129,124800,27372272096,1088,1088,1091,1087,11880
20241129,124700,27359354247,1088,1091,1091,1087,19535
20241129,124600,27338111831,1091,1093,1095,1088,49363
20241129,124500,27284272491,1092,1095,1095,1092,9439
20241129,124400,27273955072,1093,1099,1099,1093,90476
20241129,124300,27174871606,1098,1100,1103,1096,41619
20241129,124200,27129112471,1101,1096,1101,1091,91168
20241129,124100,27029085174,1096,1096,1097,1096,12558
20241129,124000,27015315180,1096,1098,1098,1096,12089
20241129,123900,27002049534,1099,1099,1099,1095,14140
20241129,123800,26986527985,1099,1089,1099,1088,69440
20241129,123700,26910542970,1089,1089,1091,1088,29861
20241129,123600,26878011670,1088,1088,1088,1087,2337
20241129,123500,26875470151,1088,1088,1088,1087,9345
20241129,123400,26865305236,1088,1089,1089,1088,2991
20241129,123300,26862049929,1087,1088,1090,1086,5099
20241129,123200,26856509265,1087,1088,1090,1086,23543
20241129,123100,26830897073,1087,1087,1090,1086,3907
20241129,123000,26826649411,1087,1088,1089,1086,1761
20241129,122900,26824733045,1089,1084,1089,1084,15658
20241129,122800,26807745618,1085,1090,1091,1084,98512
20241129,122700,26700714542,1092,1092,1092,1088,3626
20241129,122600,26696761737,1090,1093,1093,1088,34012
20241129,122500,26659655513,1093,1091,1093,1091,20545
20241129,122400,26637229135,1091,1090,1091,1089,8173
20241129,122300,26628321423,1090,1089,1091,1088,27604
20241129,122200,26598246066,1089,1089,1089,1088,4414
20241129,122100,26593442585,1089,1090,1091,1088,11772
20241129,122000,26580617351,1091,1091,1091,1089,25456
20241129,121900,26552846258,1091,1089,1091,1089,19474
20241129,121800,26531620628,1089,1087,1089,1087,2263
20241129,121700,26529157149,1087,1086,1089,1086,16092
20241129,121600,26511645737,1087,1087,1087,1086,5931
20241129,121500,26505200892,1086,1087,1089,1086,13116
20241129,121400,26490939941,1087,1088,1088,1087,8021
20241129,121300,26482216639,1089,1088,1089,1088,8236
20241129,121200,26473254937,1089,1089,1089,1088,4624
20241129,121100,26468222119,1088,1089,1089,1088,3522
20241129,121000,26464386781,1089,1089,1090,1088,7136
20241129,120900,26456616676,1089,1091,1091,1087,71674
20241129,120800,26378635682,1091,1090,1091,1089,19495
20241129,120700,26357395983,1090,1087,1090,1087,1495
20241129,120600,26355769012,1086,1088,1093,1086,45907
20241129,120500,26305842839,1087,1093,1093,1087,77487
20241129,120400,26221376025,1092,1093,1094,1092,21584
20241129,120300,26197796839,1094,1091,1096,1091,37941
20241129,120200,26156293133,1091,1089,1092,1089,2782
20241129,120100,26153261047,1090,1088,1090,1088,5138
20241129,120000,26147669510,1089,1091,1092,1088,27487
20241129,115900,26117709281,1091,1091,1094,1090,32979
20241129,115800,26081677734,1091,1088,1093,1087,21069
20241129,115700,26058692607,1088,1087,1089,1086,25213
20241129,115600,26031286319,1088,1087,1088,1086,5179
20241129,115500,26025658865,1087,1087,1087,1086,1439
20241129,115400,26024095980,1087,1088,1088,1085,3681
20241129,115300,26020097846,1086,1085,1088,1085,10698
20241129,115200,26008478185,1087,1085,1087,1084,28103
20241129,115100,25977976823,1085,1084,1087,1084,18168
20241129,115000,25958243898,1085,1085,1085,1083,7003
20241129,114900,25950652504,1085,1081,1087,1081,34811
20241129,114800,25912905829,1082,1084,1084,1080,90527
20241129,114700,25815017741,1083,1084,1085,1083,18884
20241129,114600,25794547185,1084,1083,1085,1083,19175
20241129,114500,25773752882,1084,1084,1085,1083,72405
20241129,114400,25695296788,1085,1086,1086,1085,35329
20241129,114300,25656962277,1085,1091,1091,1084,88123
20241129,114200,25561085955,1091,1093,1094,1090,42342
20241129,114100,25514859340,1094,1093,1095,1092,13541
20241129,114000,25500042763,1093,1094,1095,1092,16259
20241129,113900,25482268297,1094,1091,1095,1090,7391
20241129,113800,25474197738,1091,1095,1096,1091,32461
20241129,113700,25438695781,1095,1093,1095,1092,8222
20241129,113600,25429706005,1093,1090,1093,1090,6223
20241129,113500,25422918949,1090,1089,1091,1088,8032
20241129,113400,25414169452,1089,1095,1096,1088,88363
20241129,113300,25317670085,1096,1096,1097,1095,18205
20241129,113200,25297729143,1096,1097,1099,1093,55843
20241129,113100,25236518215,1096,1091,1097,1091,18985
20241129,113000,25215736251,1091,1089,1092,1088,7907
20241129,112900,25207115674,1088,1088,1089,1087,11978
20241129,112800,25194083984,1087,1086,1090,1086,6558
20241129,112700,25186950025,1089,1091,1091,1086,25150
20241129,112600,25159566737,1087,1084,1091,1084,44515
20241129,112500,25111234104,1084,1087,1087,1083,33301
20241129,112400,25075077651,1087,1092,1092,1083,86381
20241129,112300,24981212396,1092,1088,1094,1087,32204
20241129,112200,24946149013,1088,1089,1093,1087,38461
20241129,112100,24904256667,1089,1089,1093,1086,105628
20241129,112000,24789223565,1089,1084,1092,1081,137816
20241129,111900,24639414201,1084,1090,1091,1084,68312
20241129,111800,24565116442,1090,1091,1091,1090,18666
20241129,111700,24544762894,1091,1091,1093,1090,16118
20241129,111600,24527182774,1091,1094,1094,1090,80189
20241129,111500,24439735055,1094,1091,1094,1090,63521
20241129,111400,24370435366,1091,1094,1094,1091,37427
20241129,111300,24329570386,1094,1093,1095,1090,58716
20241129,111200,24265441841,1093,1092,1096,1092,46708
20241129,111100,24214339444,1092,1095,1095,1090,102774
20241129,111000,24102165182,1095,1103,1103,1092,249186
20241129,110900,23828207029,1102,1104,1104,1102,23962
20241129,110800,23801798505,1104,1104,1104,1101,37369
20241129,110700,23760593405,1103,1105,1106,1103,19448
20241129,110600,23739107591,1106,1105,1106,1105,9307
20241129,110500,23728818080,1106,1107,1108,1105,28726
20241129,110400,23697047939,1107,1106,1110,1106,9352
20241129,110300,23686693333,1107,1105,1107,1104,18643
20241129,110200,23666086849,1106,1106,1106,1104,12596
20241129,110100,23652172990,1106,1104,1106,1100,79946
20241129,110000,23564065001,1104,1103,1106,1103,25165
20241129,105900,23536285535,1103,1103,1106,1103,25326
20241129,105800,23508332396,1106,1106,1106,1103,17442
20241129,105700,23489077682,1103,1102,1107,1101,29114
20241129,105600,23456992904,1101,1106,1107,1100,124259
20241129,105500,23320059631,1106,1107,1111,1105,62953
20241129,105400,23250381607,1107,1115,1117,1106,147204
20241129,105300,23086930202,1115,1116,1125,1113,169476
20241129,105200,22897329204,1117,1116,1118,1115,34173
20241129,105100,22859191254,1115,1116,1116,1114,7697
20241129,105000,22850606242,1117,1116,1119,1112,63134
20241129,104900,22780250971,1118,1117,1120,1115,14983
20241129,104800,22763516608,1118,1120,1120,1115,61317
20241129,104700,22695002664,1120,1120,1124,1117,59495
20241129,104600,22628288630,1120,1113,1120,1113,70449
20241129,104500,22549657187,1114,1112,1115,1112,13933
20241129,104400,22534148799,1112,1117,1117,1110,36878
20241129,104300,22493110065,1117,1114,1120,1114,72613
20241129,104200,22411978143,1114,1112,1115,1111,41594
20241129,104100,22365668523,1110,1107,1111,1106,123346
20241129,104000,22228951903,1107,1107,1108,1106,40051
20241129,103900,22184614112,1107,1107,1107,1106,11403
20241129,103800,22171994347,1107,1109,1110,1106,12067
20241129,103700,22158609861,1109,1108,1111,1101,98927
20241129,103600,22049130738,1109,1113,1114,1109,52087
20241129,103500,21991240728,1113,1118,1118,1113,40524
20241129,103400,21946032554,1118,1119,1121,1117,58225
20241129,103300,21880873441,1119,1110,1122,1109,111717
20241129,103200,21756085770,1110,1105,1110,1105,22756
20241129,103100,21730884823,1104,1110,1110,1104,27479
20241129,103000,21700476290,1111,1110,1111,1108,51310
20241129,102900,21643539014,1111,1113,1113,1110,36830
20241129,102800,21602622132,1112,1112,1115,1110,81257
20241129,102700,21512251054,1112,1109,1112,1108,50890
20241129,102600,21455737578,1110,1108,1110,1103,74761
20241129,102500,21372915826,1109,1105,1109,1101,39884
20241129,102400,21328828164,1105,1102,1105,1099,65094
20241129,102300,21257123372,1100,1105,1105,1098,211064
20241129,102200,21024804771,1103,1110,1110,1102,132383
20241129,102100,20878564696,1110,1122,1122,1103,219402
20241129,102000,20634576207,1120,1113,1121,1112,65936
20241129,101900,20560965138,1112,1113,1116,1110,64460
20241129,101800,20489270376,1112,1111,1113,1109,75764
20241129,101700,20405142888,1111,1110,1115,1106,173495
20241129,101600,20212604902,1104,1127,1127,1104,282846
20241129,101500,19897084895,1124,1128,1129,1120,92040
20241129,101400,19793604235,1128,1125,1128,1117,313193
20241129,101300,19442039687,1127,1128,1129,1124,141406
20241129,101200,19282812146,1126,1124,1135,1124,163126
20241129,101100,19098854797,1124,1155,1156,1124,525856
20241129,101000,18498866595,1154,1137,1157,1136,415067
20241129,100900,18021962657,1136,1140,1141,1126,206546
20241129,100800,17788377981,1141,1145,1175,1120,1382086
20241129,100700,16205194651,1144,1115,1145,1115,418392
20241129,100600,15730541034,1117,1122,1124,1101,273376
20241129,100500,15425878856,1123,1108,1125,1106,334039
20241129,100400,15053179121,1108,1097,1109,1095,146136
20241129,100300,14892139084,1097,1092,1101,1091,68439
20241129,100200,14817167077,1092,1101,1103,1090,193248
20241129,100100,14605030065,1101,1096,1104,1095,273990
20241129,100000,14303743480,1096,1091,1096,1090,77469
20241129,095900,14219007507,1091,1090,1094,1086,97771
20241129,095800,14112564228,1090,1086,1092,1085,86233
20241129,095700,14018761695,1086,1073,1087,1073,179251
20241129,095600,13825045080,1073,1069,1073,1068,128835
20241129,095500,13687145904,1069,1070,1071,1067,31498
20241129,095400,13653463337,1072,1070,1072,1069,12423
20241129,095300,13640163728,1071,1068,1072,1067,40616
20241129,095200,13596720697,1068,1065,1069,1063,41394
20241129,095100,13552602759,1065,1067,1068,1064,64923
20241129,095000,13483445139,1067,1068,1069,1066,77535
20241129,094900,13400695434,1068,1070,1070,1067,34710
20241129,094800,13363621536,1070,1069,1070,1068,24647
20241129,094700,13337275488,1069,1071,1072,1068,68910
20241129,094600,13263580797,1071,1076,1076,1070,97973
20241129,094500,13158373772,1075,1074,1076,1074,71656
20241129,094400,13081349202,1074,1070,1074,1069,76151
20241129,094300,12999767777,1069,1068,1070,1068,36030
20241129,094200,12961270966,1068,1067,1069,1066,50823
20241129,094100,12907008975,1067,1066,1069,1065,72653
20241129,094000,12829453467,1066,1067,1068,1065,73692
20241129,093900,12750865990,1066,1068,1070,1066,121673
20241129,093800,12620858356,1067,1064,1067,1064,59748
20241129,093700,12557153844,1066,1065,1067,1060,104296
20241129,093600,12446151728,1064,1061,1065,1061,98023
20241129,093500,12341982473,1061,1054,1061,1053,207818
20241129,093400,12122347023,1056,1059,1059,1051,228919
20241129,093300,11880710326,1059,1063,1063,1059,198321
20241129,093200,11670384838,1063,1065,1065,1061,154316
20241129,093100,11506405965,1065,1067,1068,1064,95857
20241129,093000,11404261887,1067,1066,1069,1066,85904
20241129,092900,11312570134,1067,1070,1072,1063,237366
20241129,092800,11059551555,1072,1075,1083,1067,125034
20241129,092700,10925236204,1073,1066,1075,1063,208774
20241129,092600,10702148726,1065,1070,1072,1064,107915
20241129,092500,10586896407,1071,1072,1075,1064,118262
20241129,092400,10460574020,1070,1070,1074,1065,209166
20241129,092300,10236989557,1071,1069,1077,1068,133130
20241129,092200,10094349054,1069,1079,1079,1067,262416
20241129,092100,9813421968,1078,1079,1091,1074,212983
20241129,092000,9582897227,1079,1072,1080,1070,108687
20241129,091900,9466151124,1074,1082,1083,1070,165037
20241129,091800,9288604517,1080,1073,1084,1068,153909
20241129,091700,9122758540,1075,1087,1094,1066,320151
20241129,091600,8776490419,1094,1107,1109,1085,303845
20241129,091500,8442797819,1107,1097,1107,1094,90254
20241129,091400,8343447034,1097,1104,1107,1090,234858
20241129,091300,8085596614,1104,1113,1119,1072,455341
20241129,091200,7585386896,1113,1114,1134,1107,623731
20241129,091100,6889643043,1113,1113,1113,1113,0
20241129,091000,6889643043,1113,1078,1113,1072,324641
20241129,090900,6535062179,1078,1087,1087,1065,446310
20241129,090800,6055875272,1087,1086,1097,1072,552213
20241129,090700,5456338055,1088,1056,1091,1050,719250
20241129,090600,4683545059,1060,1035,1064,1034,551390
20241129,090500,4104740998,1036,1021,1036,1011,601009
20241129,090400,3490441286,1020,1032,1032,1013,771963
20241129,090300,2702850893,1032,1054,1055,1016,837389
20241129,090200,1841118070,1053,1012,1080,1001,1781805
20241129,090100,0,1151,1151,1151,1151,0
20241129,090000,0,1151,1151,1151,1151,0