stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241128,185200,103299083,1191,1191,1191,1191,705
20241128,185100,103299083,1191,1191,1191,1191,0
20241128,185000,103299083,1191,1191,1191,1191,0
20241128,184900,103299083,1191,1191,1191,1191,0
20241128,184800,103299083,1191,1191,1191,1191,0
20241128,184700,103299083,1191,1191,1191,1191,0
20241128,184600,103299083,1191,1191,1191,1191,0
20241128,184500,103299083,1191,1191,1191,1191,0
20241128,184400,103299083,1191,1191,1191,1191,0
20241128,184300,103299083,1191,1191,1191,1191,0
20241128,184200,103299083,1191,1191,1191,1191,0
20241128,184100,103299083,1191,1191,1191,1191,0
20241128,184000,103299083,1191,1191,1191,1191,0
20241128,183900,103299083,1191,1191,1191,1191,0
20241128,183800,103299083,1191,1191,1191,1191,0
20241128,183700,103299083,1191,1191,1191,1191,0
20241128,183600,103299083,1191,1191,1191,1191,0
20241128,183500,103299083,1191,1191,1191,1191,0
20241128,183400,103299083,1191,1191,1191,1191,0
20241128,183300,103299083,1191,1191,1191,1191,0
20241128,183200,103299083,1191,1191,1191,1191,0
20241128,183100,103299083,1191,1191,1191,1191,0
20241128,183000,103299083,1191,1191,1191,1191,0
20241128,182900,103299083,1191,1191,1191,1191,0
20241128,182800,103299083,1191,1191,1191,1191,0
20241128,182700,103299083,1191,1191,1191,1191,0
20241128,182600,103299083,1191,1191,1191,1191,0
20241128,182500,103299083,1191,1191,1191,1191,0
20241128,182400,103299083,1191,1191,1191,1191,0
20241128,182300,103299083,1191,1191,1191,1191,0
20241128,182200,103299083,1191,1191,1191,1191,705
20241128,182100,103299083,1191,1191,1191,1191,0
20241128,182000,103299083,1191,1191,1191,1191,0
20241128,181900,103299083,1191,1191,1191,1191,0
20241128,181800,103299083,1191,1191,1191,1191,0
20241128,181700,103299083,1191,1191,1191,1191,0
20241128,181600,103299083,1191,1191,1191,1191,0
20241128,181500,103299083,1191,1191,1191,1191,0
20241128,181400,103299083,1191,1191,1191,1191,0
20241128,181300,103299083,1191,1191,1191,1191,0
20241128,181200,103299083,1191,1191,1191,1191,0
20241128,181100,103299083,1191,1191,1191,1191,0
20241128,181000,103299083,1191,1191,1191,1191,0
20241128,180900,103299083,1191,1191,1191,1191,0
20241128,180800,103299083,1191,1191,1191,1191,0
20241128,180700,103299083,1191,1191,1191,1191,0
20241128,180600,103299083,1191,1191,1191,1191,0
20241128,180500,103299083,1191,1191,1191,1191,0
20241128,180400,103299083,1191,1191,1191,1191,0
20241128,180300,103299083,1191,1191,1191,1191,0
20241128,180200,103299083,1191,1191,1191,1191,0
20241128,180100,103299083,1191,1191,1191,1191,0
20241128,180000,103299083,1191,1191,1191,1191,0
20241128,175900,103299083,1191,1191,1191,1191,0
20241128,175800,103299083,1191,1191,1191,1191,0
20241128,175700,103299083,1191,1191,1191,1191,0
20241128,175600,103299083,1191,1191,1191,1191,0
20241128,175500,103299083,1191,1191,1191,1191,0
20241128,175400,103299083,1191,1191,1191,1191,0
20241128,175300,103299083,1191,1191,1191,1191,0
20241128,175200,103299083,1191,1191,1191,1191,705
20241128,175100,103299083,1191,1191,1191,1191,0
20241128,175000,103299083,1191,1191,1191,1191,0
20241128,174900,103299083,1191,1191,1191,1191,0
20241128,174800,103299083,1191,1191,1191,1191,0
20241128,174700,103299083,1191,1191,1191,1191,0
20241128,174600,103299083,1191,1191,1191,1191,0
20241128,174500,103299083,1191,1191,1191,1191,0
20241128,174400,103299083,1191,1191,1191,1191,0
20241128,174300,103299083,1191,1191,1191,1191,0
20241128,174200,103299083,1191,1191,1191,1191,0
20241128,174100,103299083,1191,1191,1191,1191,0
20241128,174000,103299083,1191,1191,1191,1191,0
20241128,173900,103299083,1191,1191,1191,1191,0
20241128,173800,103299083,1191,1191,1191,1191,0
20241128,173700,103299083,1191,1191,1191,1191,0
20241128,173600,103299083,1191,1191,1191,1191,0
20241128,173500,103299083,1191,1191,1191,1191,0
20241128,173400,103299083,1191,1191,1191,1191,0
20241128,173300,103299083,1191,1191,1191,1191,0
20241128,173200,103299083,1191,1191,1191,1191,0
20241128,173100,103299083,1191,1191,1191,1191,0
20241128,173000,103299083,1191,1191,1191,1191,0
20241128,172900,103299083,1191,1191,1191,1191,0
20241128,172800,103299083,1191,1191,1191,1191,0
20241128,172700,103299083,1191,1191,1191,1191,0
20241128,172600,103299083,1191,1191,1191,1191,0
20241128,172500,103299083,1191,1191,1191,1191,0
20241128,172400,103299083,1191,1191,1191,1191,0
20241128,172300,103299083,1191,1191,1191,1191,0
20241128,172200,103299083,1191,1191,1191,1191,705
20241128,172100,103299083,1191,1191,1191,1191,0
20241128,172000,103299083,1191,1191,1191,1191,0
20241128,171900,103299083,1191,1191,1191,1191,0
20241128,171800,103299083,1191,1191,1191,1191,0
20241128,171700,103299083,1191,1191,1191,1191,0
20241128,171600,103299083,1191,1191,1191,1191,0
20241128,171500,103299083,1191,1191,1191,1191,0
20241128,171400,103299083,1191,1191,1191,1191,0
20241128,171300,103299083,1191,1191,1191,1191,0
20241128,171200,103299083,1191,1191,1191,1191,0
20241128,171100,103299083,1191,1191,1191,1191,0
20241128,171000,103299083,1191,1191,1191,1191,0
20241128,170900,103299083,1191,1191,1191,1191,0
20241128,170800,103299083,1191,1191,1191,1191,0
20241128,170700,103299083,1191,1191,1191,1191,0
20241128,170600,103299083,1191,1191,1191,1191,0
20241128,170500,103299083,1191,1191,1191,1191,0
20241128,170400,103299083,1191,1191,1191,1191,0
20241128,170300,103299083,1191,1191,1191,1191,0
20241128,170200,103299083,1191,1191,1191,1191,0
20241128,170100,103299083,1191,1191,1191,1191,0
20241128,170000,103299083,1191,1191,1191,1191,0
20241128,165900,103299083,1191,1191,1191,1191,0
20241128,165800,103299083,1191,1191,1191,1191,0
20241128,165700,103299083,1191,1191,1191,1191,0
20241128,165600,103299083,1191,1191,1191,1191,0
20241128,165500,103299083,1191,1191,1191,1191,0
20241128,165400,103299083,1191,1191,1191,1191,0
20241128,165300,103299083,1191,1191,1191,1191,0
20241128,165200,103299083,1191,1191,1191,1191,705
20241128,165100,103299083,1191,1191,1191,1191,0
20241128,165000,103299083,1191,1191,1191,1191,0
20241128,164900,103299083,1191,1191,1191,1191,0
20241128,164800,103299083,1191,1191,1191,1191,0
20241128,164700,103299083,1191,1191,1191,1191,0
20241128,164600,103299083,1191,1191,1191,1191,0
20241128,164500,103299083,1191,1191,1191,1191,0
20241128,164400,103299083,1191,1191,1191,1191,0
20241128,164300,103299083,1191,1191,1191,1191,0
20241128,164200,103299083,1191,1191,1191,1191,0
20241128,164100,103299083,1191,1191,1191,1191,0
20241128,164000,103299083,1191,1191,1191,1191,0
20241128,163900,103299083,1191,1191,1191,1191,0
20241128,163800,103299083,1191,1191,1191,1191,0
20241128,163700,103299083,1191,1191,1191,1191,0
20241128,163600,103299083,1191,1191,1191,1191,0
20241128,163500,103299083,1191,1191,1191,1191,0
20241128,163400,103299083,1191,1191,1191,1191,0
20241128,163300,103299083,1191,1191,1191,1191,0
20241128,163200,103299083,1191,1191,1191,1191,0
20241128,163100,103299083,1191,1191,1191,1191,0
20241128,163000,103299083,1191,1191,1191,1191,0
20241128,162900,103299083,1191,1191,1191,1191,0
20241128,162800,103299083,1191,1191,1191,1191,0
20241128,162700,103299083,1191,1191,1191,1191,0
20241128,162600,103299083,1191,1191,1191,1191,0
20241128,162500,103299083,1191,1191,1191,1191,0
20241128,162400,103299083,1191,1191,1191,1191,0
20241128,162300,103299083,1191,1191,1191,1191,0
20241128,162200,103299083,1191,1191,1191,1191,705
20241128,162100,103299083,1191,1191,1191,1191,0
20241128,162000,103299083,1191,1191,1191,1191,0
20241128,161900,103299083,1191,1191,1191,1191,0
20241128,161800,103299083,1191,1191,1191,1191,0
20241128,161700,103299083,1191,1191,1191,1191,0
20241128,161600,103299083,1191,1191,1191,1191,0
20241128,161500,103299083,1191,1191,1191,1191,0
20241128,161400,103299083,1191,1191,1191,1191,0
20241128,161300,103299083,1191,1191,1191,1191,0
20241128,161200,103299083,1191,1191,1191,1191,0
20241128,161100,103299083,1191,1191,1191,1191,0
20241128,161000,103299083,1191,1191,1191,1191,0
20241128,160900,103299083,1191,1191,1191,1191,0
20241128,160800,103299083,1191,1191,1191,1191,0
20241128,160700,103299083,1191,1191,1191,1191,0
20241128,160600,103299083,1191,1191,1191,1191,0
20241128,160500,103299083,1191,1191,1191,1191,0
20241128,160400,103299083,1191,1191,1191,1191,0
20241128,160300,103299083,1191,1191,1191,1191,0
20241128,160200,103299083,1191,1191,1191,1191,0
20241128,160100,103299083,1191,1191,1191,1191,0
20241128,160000,103299083,1191,1191,1191,1191,0
20241128,155900,103299083,1191,1191,1191,1191,0
20241128,155800,103299083,1191,1191,1191,1191,0
20241128,155700,103299083,1191,1191,1191,1191,0
20241128,155600,103299083,1191,1191,1191,1191,0
20241128,155500,103299083,1191,1191,1191,1191,0
20241128,155400,103299083,1191,1191,1191,1191,0
20241128,155300,103299083,1191,1191,1191,1191,0
20241128,155200,103299083,1191,1191,1191,1191,705
20241128,155100,103299083,1191,1191,1191,1191,0
20241128,155000,103299083,1191,1191,1191,1191,0
20241128,154900,103299083,1191,1191,1191,1191,0
20241128,154800,103299083,1191,1191,1191,1191,0
20241128,154700,103299083,1191,1191,1191,1191,0
20241128,154600,103299083,1191,1191,1191,1191,0
20241128,154500,103299083,1191,1191,1191,1191,0
20241128,154400,103299083,1191,1191,1191,1191,0
20241128,154300,103299083,1191,1191,1191,1191,0
20241128,154200,103299083,1191,1191,1191,1191,0
20241128,154100,103299083,1191,1191,1191,1191,0
20241128,154000,103299083,1191,1191,1191,1191,0
20241128,153900,103299083,1191,1191,1191,1191,0
20241128,153800,103299083,1191,1191,1191,1191,0
20241128,153700,103299083,1191,1191,1191,1191,0
20241128,153600,103299083,1191,1191,1191,1191,0
20241128,153500,103299083,1191,1191,1191,1191,0
20241128,153400,103299083,1191,1191,1191,1191,0
20241128,153300,103299083,1191,1191,1191,1191,0
20241128,153200,103299083,1191,1191,1191,1191,0
20241128,153100,103299083,1191,1191,1191,1191,0
20241128,153000,103299083,1191,1191,1191,1191,705
20241128,152900,102459428,1194,1194,1194,1194,0
20241128,152800,102459428,1194,1194,1194,1194,0
20241128,152700,102459428,1194,1194,1194,1194,0
20241128,152600,102459428,1194,1194,1194,1194,0
20241128,152500,102459428,1194,1194,1194,1194,0
20241128,152400,102459428,1194,1194,1194,1194,0
20241128,152300,102459428,1194,1194,1194,1194,0
20241128,152200,102459428,1194,1194,1194,1194,0
20241128,152100,102459428,1194,1194,1194,1194,0
20241128,152000,102459428,1194,1194,1194,1194,0
20241128,151900,102459428,1194,1190,1194,1190,274
20241128,151800,102133059,1192,1190,1192,1190,21
20241128,151700,102108067,1194,1194,1194,1194,0
20241128,151600,102108067,1194,1194,1194,1194,0
20241128,151500,102108067,1194,1194,1194,1194,0
20241128,151400,102108067,1194,1194,1194,1194,0
20241128,151300,102108067,1194,1194,1194,1194,0
20241128,151200,102108067,1194,1191,1194,1191,926
20241128,151100,101004316,1192,1192,1192,1192,0
20241128,151000,101004316,1192,1190,1192,1190,1067
20241128,150900,99733746,1190,1190,1190,1190,0
20241128,150800,99733746,1190,1190,1190,1190,0
20241128,150700,99733746,1190,1190,1190,1190,0
20241128,150600,99733746,1190,1190,1190,1190,14
20241128,150500,99717086,1190,1190,1190,1190,0
20241128,150400,99717086,1190,1190,1190,1190,0
20241128,150300,99717086,1190,1190,1190,1190,6
20241128,150200,99709946,1190,1189,1190,1189,10
20241128,150100,99698055,1189,1189,1189,1189,1
20241128,150000,99696866,1188,1188,1188,1187,723
20241128,145900,98838200,1187,1186,1187,1186,158
20241128,145800,98650662,1185,1185,1185,1185,0
20241128,145700,98650662,1185,1185,1185,1185,0
20241128,145600,98650662,1185,1185,1185,1185,0
20241128,145500,98650662,1185,1185,1185,1185,50
20241128,145400,98591412,1183,1186,1186,1183,795
20241128,145300,97649759,1188,1188,1188,1188,20
20241128,145200,97625999,1188,1188,1188,1188,0
20241128,145100,97625999,1188,1188,1188,1188,0
20241128,145000,97625999,1188,1185,1188,1185,50
20241128,144900,97566735,1187,1187,1187,1187,0
20241128,144800,97566735,1187,1186,1187,1186,129
20241128,144700,97413641,1187,1187,1187,1187,100
20241128,144600,97294941,1187,1187,1187,1187,140
20241128,144500,97128761,1187,1186,1187,1186,110
20241128,144400,96998201,1187,1187,1188,1187,177
20241128,144300,96788078,1187,1186,1187,1186,277
20241128,144200,96459555,1186,1186,1186,1186,137
20241128,144100,96297073,1186,1186,1186,1186,3
20241128,144000,96293515,1186,1186,1186,1186,0
20241128,143900,96293515,1186,1186,1186,1186,0
20241128,143800,96293515,1186,1186,1186,1186,1
20241128,143700,96292329,1184,1184,1184,1184,0
20241128,143600,96292329,1184,1184,1184,1184,1
20241128,143500,96291145,1184,1184,1184,1184,18
20241128,143400,96269833,1184,1184,1184,1184,0
20241128,143300,96269833,1184,1184,1184,1184,0
20241128,143200,96269833,1184,1183,1184,1183,915
20241128,143100,95186938,1183,1183,1183,1183,0
20241128,143000,95186938,1183,1183,1183,1183,0
20241128,142900,95186938,1183,1183,1183,1183,0
20241128,142800,95186938,1183,1183,1183,1183,10
20241128,142700,95175108,1183,1183,1183,1183,0
20241128,142600,95175108,1183,1183,1183,1183,0
20241128,142500,95175108,1183,1183,1183,1183,0
20241128,142400,95175108,1183,1183,1183,1183,1
20241128,142300,95173925,1183,1183,1183,1183,8
20241128,142200,95164461,1183,1183,1183,1183,0
20241128,142100,95164461,1183,1183,1183,1183,0
20241128,142000,95164461,1183,1183,1183,1183,0
20241128,141900,95164461,1183,1183,1183,1183,0
20241128,141800,95164461,1183,1183,1183,1183,13
20241128,141700,95149082,1183,1183,1183,1183,0
20241128,141600,95149082,1183,1183,1183,1183,1
20241128,141500,95147899,1180,1180,1180,1180,0
20241128,141400,95147899,1180,1180,1180,1180,0
20241128,141300,95147899,1180,1181,1181,1180,2644
20241128,141200,92025951,1181,1181,1181,1181,713
20241128,141100,91183898,1183,1183,1183,1183,0
20241128,141000,91183898,1183,1183,1183,1183,0
20241128,140900,91183898,1183,1183,1183,1183,0
20241128,140800,91183898,1183,1183,1183,1183,0
20241128,140700,91183898,1183,1183,1183,1183,0
20241128,140600,91183898,1183,1182,1183,1181,426
20241128,140500,90680413,1182,1182,1182,1182,0
20241128,140400,90680413,1182,1182,1182,1182,14
20241128,140300,90663865,1182,1182,1182,1182,58
20241128,140200,90595309,1182,1182,1182,1182,0
20241128,140100,90595309,1182,1182,1182,1182,17
20241128,140000,90575215,1182,1182,1182,1182,9
20241128,135900,90564577,1182,1182,1182,1182,0
20241128,135800,90564577,1182,1182,1182,1182,9
20241128,135700,90553939,1182,1182,1182,1182,0
20241128,135600,90553939,1182,1182,1182,1182,9
20241128,135500,90543301,1182,1182,1182,1182,0
20241128,135400,90543301,1182,1182,1182,1182,9
20241128,135300,90532663,1182,1182,1182,1182,0
20241128,135200,90532663,1182,1176,1182,1176,33
20241128,135100,90493801,1182,1182,1182,1182,200
20241128,135000,90257401,1182,1182,1182,1182,9
20241128,134900,90246763,1182,1182,1182,1182,0
20241128,134800,90246763,1182,1182,1182,1182,10
20241128,134700,90234943,1182,1182,1182,1182,9
20241128,134600,90224305,1182,1182,1182,1182,1
20241128,134500,90223123,1182,1182,1182,1182,9
20241128,134400,90212485,1182,1182,1182,1182,1
20241128,134300,90211303,1182,1182,1182,1182,9
20241128,134200,90200665,1182,1182,1182,1182,0
20241128,134100,90200665,1182,1176,1182,1176,11
20241128,134000,90187669,1182,1182,1182,1182,0
20241128,133900,90187669,1182,1182,1182,1182,10
20241128,133800,90175849,1182,1182,1182,1182,0
20241128,133700,90175849,1182,1182,1182,1182,10
20241128,133600,90164029,1182,1182,1182,1182,9
20241128,133500,90153391,1182,1182,1182,1182,1
20241128,133400,90152209,1182,1182,1182,1182,9
20241128,133300,90141571,1176,1182,1182,1176,388
20241128,133200,89684933,1182,1182,1182,1182,16
20241128,133100,89666021,1182,1181,1182,1177,247
20241128,133000,89374988,1182,1182,1182,1182,9
20241128,132900,89364350,1182,1182,1182,1182,0
20241128,132800,89364350,1182,1182,1182,1182,9
20241128,132700,89353712,1182,1182,1182,1182,0
20241128,132600,89353712,1182,1182,1182,1182,9
20241128,132500,89343074,1182,1182,1182,1182,9
20241128,132400,89332436,1182,1182,1182,1182,0
20241128,132300,89332436,1182,1184,1184,1182,16
20241128,132200,89313506,1184,1184,1184,1184,0
20241128,132100,89313506,1184,1184,1184,1184,9
20241128,132000,89302850,1184,1184,1184,1184,0
20241128,131900,89302850,1184,1184,1184,1184,9
20241128,131800,89292194,1184,1184,1184,1184,0
20241128,131700,89292194,1184,1184,1184,1184,9
20241128,131600,89281538,1185,1185,1185,1185,0
20241128,131500,89281538,1185,1185,1185,1185,9
20241128,131400,89270873,1185,1185,1185,1185,9
20241128,131300,89260208,1185,1184,1185,1184,278
20241128,131200,88931051,1184,1184,1184,1184,9
20241128,131100,88920395,1184,1184,1184,1184,0
20241128,131000,88920395,1184,1184,1184,1184,9
20241128,130900,88909739,1184,1184,1184,1184,0
20241128,130800,88909739,1184,1184,1184,1184,10
20241128,130700,88897899,1184,1184,1184,1184,1
20241128,130600,88896715,1185,1185,1185,1185,9
20241128,130500,88886050,1185,1185,1185,1185,0
20241128,130400,88886050,1185,1185,1185,1185,9
20241128,130300,88875385,1185,1185,1185,1185,0
20241128,130200,88875385,1185,1185,1185,1185,9
20241128,130100,88864720,1185,1185,1185,1185,9
20241128,130000,88854055,1185,1185,1185,1185,0
20241128,125900,88854055,1185,1185,1185,1185,9
20241128,125800,88843390,1185,1185,1185,1185,0
20241128,125700,88843390,1185,1185,1185,1185,9
20241128,125600,88832725,1185,1185,1185,1185,0
20241128,125500,88832725,1185,1185,1185,1185,9
20241128,125400,88822060,1184,1184,1184,1184,0
20241128,125300,88822060,1184,1185,1185,1184,24
20241128,125200,88793625,1185,1185,1185,1185,0
20241128,125100,88793625,1185,1185,1185,1185,9
20241128,125000,88782960,1185,1185,1185,1185,9
20241128,124900,88772295,1186,1186,1186,1186,0
20241128,124800,88772295,1186,1186,1186,1186,9
20241128,124700,88761621,1185,1185,1185,1185,7
20241128,124600,88753326,1185,1185,1185,1185,11
20241128,124500,88740291,1185,1185,1185,1185,5
20241128,124400,88734366,1186,1186,1186,1186,9
20241128,124300,88723692,1185,1185,1185,1185,5
20241128,124200,88717767,1186,1186,1186,1186,9
20241128,124100,88707093,1186,1186,1186,1186,0
20241128,124000,88707093,1186,1186,1186,1186,9
20241128,123900,88696419,1186,1186,1186,1186,9
20241128,123800,88685745,1186,1186,1186,1186,0
20241128,123700,88685745,1186,1186,1186,1186,9
20241128,123600,88675071,1185,1185,1185,1185,0
20241128,123500,88675071,1185,1185,1186,1185,14
20241128,123400,88658472,1186,1186,1186,1186,0
20241128,123300,88658472,1186,1186,1186,1186,9
20241128,123200,88647798,1186,1186,1186,1186,1
20241128,123100,88646612,1186,1186,1186,1186,10
20241128,123000,88634752,1187,1187,1187,1187,0
20241128,122900,88634752,1187,1187,1187,1187,9
20241128,122800,88624069,1187,1187,1187,1187,9
20241128,122700,88613386,1187,1187,1187,1187,0
20241128,122600,88613386,1187,1187,1187,1187,9
20241128,122500,88602703,1187,1187,1187,1187,0
20241128,122400,88602703,1187,1187,1187,1187,9
20241128,122300,88592020,1187,1187,1187,1187,0
20241128,122200,88592020,1187,1187,1187,1187,9
20241128,122100,88581337,1186,1186,1186,1186,10
20241128,122000,88569477,1186,1186,1186,1186,9
20241128,121900,88558803,1186,1186,1186,1186,0
20241128,121800,88558803,1186,1187,1187,1186,11
20241128,121700,88545755,1178,1187,1187,1178,509
20241128,121600,87946072,1178,1178,1178,1178,1500
20241128,121500,86179072,1188,1188,1188,1188,9
20241128,121400,86168380,1178,1179,1179,1178,500
20241128,121300,85578995,1188,1188,1188,1188,9
20241128,121200,85568303,1188,1188,1188,1188,0
20241128,121100,85568303,1188,1188,1188,1188,19
20241128,121000,85545731,1188,1188,1188,1188,0
20241128,120900,85545731,1188,1188,1188,1188,18
20241128,120800,85524347,1188,1188,1188,1188,0
20241128,120700,85524347,1188,1188,1188,1188,13
20241128,120600,85508903,1188,1188,1188,1188,0
20241128,120500,85508903,1188,1180,1188,1180,108
20241128,120400,85381391,1189,1189,1189,1189,9
20241128,120300,85370690,1180,1180,1180,1180,706
20241128,120200,84537610,1184,1183,1184,1183,3681
20241128,120100,80181410,1183,1183,1183,1178,337
20241128,120000,79784324,1183,1183,1183,1183,9
20241128,115900,79773677,1184,1184,1184,1184,0
20241128,115800,79773677,1184,1184,1184,1184,9
20241128,115700,79763021,1181,1180,1181,1180,1098
20241128,115600,78466320,1180,1180,1180,1180,10
20241128,115500,78454520,1180,1180,1180,1180,2
20241128,115400,78452160,1180,1180,1180,1180,37
20241128,115300,78408500,1180,1180,1180,1180,9
20241128,115200,78397880,1180,1180,1180,1180,106
20241128,115100,78272800,1180,1180,1180,1180,109
20241128,115000,78144180,1180,1180,1180,1180,0
20241128,114900,78144180,1180,1180,1180,1180,9
20241128,114800,78133560,1180,1180,1180,1180,0
20241128,114700,78133560,1180,1180,1180,1180,9
20241128,114600,78122940,1180,1180,1180,1180,0
20241128,114500,78122940,1180,1180,1180,1180,9
20241128,114400,78112320,1180,1180,1180,1180,0
20241128,114300,78112320,1180,1180,1180,1180,9
20241128,114200,78101700,1180,1180,1180,1180,9
20241128,114100,78091080,1180,1180,1180,1180,0
20241128,114000,78091080,1180,1180,1180,1180,9
20241128,113900,78080460,1178,1180,1180,1176,788
20241128,113800,77152216,1180,1180,1180,1180,10
20241128,113700,77140416,1180,1180,1180,1180,10
20241128,113600,77128616,1180,1180,1180,1180,9
20241128,113500,77117996,1180,1180,1180,1180,0
20241128,113400,77117996,1180,1180,1180,1180,9
20241128,113300,77107376,1180,1180,1180,1180,0
20241128,113200,77107376,1180,1176,1180,1175,434
20241128,113100,76597368,1177,1180,1180,1177,519
20241128,113000,75986478,1180,1180,1180,1180,16
20241128,112900,75967598,1180,1180,1180,1180,9
20241128,112800,75956978,1180,1180,1180,1180,0
20241128,112700,75956978,1180,1180,1180,1180,9
20241128,112600,75946358,1180,1180,1180,1180,0
20241128,112500,75946358,1180,1180,1180,1180,9
20241128,112400,75935738,1180,1180,1180,1180,0
20241128,112300,75935738,1180,1177,1180,1177,19
20241128,112200,75913348,1177,1177,1177,1177,10
20241128,112100,75901578,1180,1180,1180,1180,109
20241128,112000,75772958,1181,1181,1181,1181,0
20241128,111900,75772958,1181,1174,1181,1174,2072
20241128,111800,73340367,1175,1177,1188,1175,3841
20241128,111700,68822615,1178,1181,1189,1178,3108
20241128,111600,65159750,1184,1189,1189,1184,329
20241128,111500,64769867,1185,1186,1186,1185,720
20241128,111400,63916467,1189,1189,1189,1189,9
20241128,111300,63905766,1189,1189,1189,1189,0
20241128,111200,63905766,1189,1189,1189,1189,9
20241128,111100,63895065,1189,1189,1189,1189,0
20241128,111000,63895065,1189,1189,1189,1189,9
20241128,110900,63884364,1189,1189,1189,1189,0
20241128,110800,63884364,1189,1189,1189,1189,9
20241128,110700,63873663,1189,1189,1189,1189,9
20241128,110600,63862962,1189,1189,1189,1189,0
20241128,110500,63862962,1189,1189,1189,1189,9
20241128,110400,63852261,1189,1189,1189,1189,0
20241128,110300,63852261,1189,1189,1189,1189,9
20241128,110200,63841560,1189,1189,1189,1189,0
20241128,110100,63841560,1189,1189,1189,1185,137
20241128,110000,63679159,1189,1189,1189,1189,0
20241128,105900,63679159,1189,1189,1189,1189,9
20241128,105800,63668458,1190,1190,1190,1190,0
20241128,105700,63668458,1190,1185,1190,1185,60
20241128,105600,63597313,1190,1190,1190,1190,509
20241128,105500,62991603,1190,1190,1190,1190,0
20241128,105400,62991603,1190,1190,1190,1190,9
20241128,105300,62980893,1185,1190,1190,1185,5
20241128,105200,62974963,1190,1190,1190,1190,9
20241128,105100,62964253,1190,1190,1190,1190,0
20241128,105000,62964253,1190,1190,1190,1190,9
20241128,104900,62953543,1190,1190,1190,1190,0
20241128,104800,62953543,1190,1190,1190,1190,9
20241128,104700,62942833,1190,1190,1190,1190,0
20241128,104600,62942833,1190,1190,1190,1190,9
20241128,104500,62932123,1190,1190,1190,1190,9
20241128,104400,62921413,1190,1190,1190,1190,0
20241128,104300,62921413,1190,1190,1190,1190,9
20241128,104200,62910703,1181,1189,1189,1181,11238
20241128,104100,49631830,1192,1191,1192,1190,2323
20241128,104000,46867022,1192,1192,1192,1192,10
20241128,103900,46855102,1193,1193,1193,1193,9
20241128,103800,46844365,1193,1193,1193,1193,0
20241128,103700,46844365,1193,1193,1193,1193,9
20241128,103600,46833628,1194,1194,1194,1194,1
20241128,103500,46832434,1194,1190,1194,1190,18
20241128,103400,46810978,1194,1193,1194,1193,11
20241128,103300,46797853,1194,1194,1194,1194,0
20241128,103200,46797853,1194,1194,1194,1194,9
20241128,103100,46787107,1193,1193,1193,1193,10
20241128,103000,46775177,1193,1193,1193,1193,9
20241128,102900,46764440,1193,1193,1193,1193,0
20241128,102800,46764440,1193,1193,1193,1193,9
20241128,102700,46753703,1194,1194,1194,1194,0
20241128,102600,46753703,1194,1195,1195,1194,47
20241128,102500,46697554,1195,1195,1195,1195,0
20241128,102400,46697554,1195,1194,1195,1194,602
20241128,102300,45978757,1194,1194,1194,1194,0
20241128,102200,45978757,1194,1194,1194,1194,9
20241128,102100,45968011,1194,1194,1194,1194,9
20241128,102000,45957265,1194,1194,1194,1194,2
20241128,101900,45954877,1193,1193,1193,1193,21
20241128,101800,45929824,1193,1193,1193,1193,0
20241128,101700,45929824,1193,1193,1193,1193,9
20241128,101600,45919087,1193,1193,1193,1193,0
20241128,101500,45919087,1193,1193,1193,1193,9
20241128,101400,45908350,1193,1193,1193,1193,0
20241128,101300,45908350,1193,1193,1194,1193,26
20241128,101200,45877317,1194,1194,1194,1194,20
20241128,101100,45853437,1194,1193,1194,1193,425
20241128,101000,45346403,1193,1193,1193,1193,9
20241128,100900,45335666,1187,1192,1192,1187,26032
20241128,100800,14415901,1190,1190,1190,1190,97
20241128,100700,14300471,1190,1190,1190,1190,0
20241128,100600,14300471,1190,1190,1190,1190,9
20241128,100500,14289761,1190,1190,1190,1190,4
20241128,100400,14285001,1192,1193,1193,1192,77
20241128,100300,14193205,1192,1192,1192,1192,1
20241128,100200,14192013,1193,1193,1193,1193,9
20241128,100100,14181276,1192,1192,1192,1192,74
20241128,100000,14093068,1193,1192,1193,1192,109
20241128,095900,13963131,1192,1192,1192,1192,50
20241128,095800,13903531,1192,1192,1192,1192,0
20241128,095700,13903531,1192,1192,1192,1192,0
20241128,095600,13903531,1192,1192,1192,1192,0
20241128,095500,13903531,1192,1191,1193,1191,510
20241128,095400,13295652,1187,1187,1187,1187,0
20241128,095300,13295652,1187,1187,1187,1187,0
20241128,095200,13295652,1187,1187,1187,1187,0
20241128,095100,13295652,1187,1187,1187,1187,0
20241128,095000,13295652,1187,1187,1187,1187,0
20241128,094900,13295652,1187,1187,1187,1187,0
20241128,094800,13295652,1187,1187,1187,1187,0
20241128,094700,13295652,1187,1187,1187,1187,0
20241128,094600,13295652,1187,1187,1187,1187,0
20241128,094500,13295652,1187,1187,1187,1187,0
20241128,094400,13295652,1187,1187,1187,1187,0
20241128,094300,13295652,1187,1187,1187,1187,196
20241128,094200,13063000,1192,1192,1192,1192,0
20241128,094100,13063000,1192,1192,1192,1192,0
20241128,094000,13063000,1192,1192,1192,1192,10
20241128,093900,13051080,1192,1192,1192,1192,101
20241128,093800,12930688,1191,1191,1191,1191,0
20241128,093700,12930688,1191,1191,1191,1191,4
20241128,093600,12925924,1191,1191,1191,1191,0
20241128,093500,12925924,1191,1191,1191,1191,5
20241128,093400,12919969,1191,1191,1191,1191,1
20241128,093300,12918778,1194,1194,1194,1194,1
20241128,093200,12917584,1193,1189,1194,1185,34
20241128,093100,12877249,1194,1194,1194,1194,0
20241128,093000,12877249,1194,1193,1194,1193,8
20241128,092900,12867698,1194,1194,1194,1194,0
20241128,092800,12867698,1194,1194,1194,1194,2
20241128,092700,12865310,1185,1185,1185,1185,100
20241128,092600,12746810,1190,1192,1192,1190,12
20241128,092500,12732526,1190,1190,1190,1190,10
20241128,092400,12720626,1190,1190,1190,1190,1174
20241128,092300,11323566,1189,1189,1189,1189,0
20241128,092200,11323566,1189,1189,1189,1189,0
20241128,092100,11323566,1189,1189,1189,1189,0
20241128,092000,11323566,1189,1189,1189,1189,0
20241128,091900,11323566,1189,1189,1189,1189,0
20241128,091800,11323566,1189,1185,1189,1183,610
20241128,091700,10601175,1190,1190,1190,1190,0
20241128,091600,10601175,1190,1190,1190,1190,0
20241128,091500,10601175,1190,1190,1190,1190,0
20241128,091400,10601175,1190,1190,1190,1190,80
20241128,091300,10505975,1189,1189,1189,1189,1990
20241128,091200,8139865,1188,1188,1188,1188,17
20241128,091100,8119669,1184,1184,1184,1184,0
20241128,091000,8119669,1184,1184,1184,1184,0
20241128,090900,8119669,1184,1184,1184,1184,0
20241128,090800,8119669,1184,1186,1186,1184,898
20241128,090700,7055427,1186,1187,1187,1186,565
20241128,090600,6384774,1187,1187,1187,1187,50
20241128,090500,6325424,1190,1190,1190,1190,0
20241128,090400,6325424,1190,1190,1190,1190,1
20241128,090300,6324234,1190,1190,1190,1190,2500
20241128,090200,3349234,1195,1195,1195,1195,0
20241128,090100,3349234,1195,1195,1195,1195,0
20241128,090000,3349234,1195,1193,1195,1190,2810