stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241128,185200,886817813,780,780,780,780,11089
20241128,185100,886817813,780,780,780,780,0
20241128,185000,886817813,780,780,780,780,0
20241128,184900,886817813,780,780,780,780,0
20241128,184800,886817813,780,780,780,780,0
20241128,184700,886817813,780,780,780,780,0
20241128,184600,886817813,780,780,780,780,0
20241128,184500,886817813,780,780,780,780,0
20241128,184400,886817813,780,780,780,780,0
20241128,184300,886817813,780,780,780,780,0
20241128,184200,886817813,780,780,780,780,0
20241128,184100,886817813,780,780,780,780,0
20241128,184000,886817813,780,780,780,780,0
20241128,183900,886817813,780,780,780,780,0
20241128,183800,886817813,780,780,780,780,0
20241128,183700,886817813,780,780,780,780,0
20241128,183600,886817813,780,780,780,780,0
20241128,183500,886817813,780,780,780,780,0
20241128,183400,886817813,780,780,780,780,0
20241128,183300,886817813,780,780,780,780,0
20241128,183200,886817813,780,780,780,780,0
20241128,183100,886817813,780,780,780,780,0
20241128,183000,886817813,780,780,780,780,0
20241128,182900,886817813,780,780,780,780,0
20241128,182800,886817813,780,780,780,780,0
20241128,182700,886817813,780,780,780,780,0
20241128,182600,886817813,780,780,780,780,0
20241128,182500,886817813,780,780,780,780,0
20241128,182400,886817813,780,780,780,780,0
20241128,182300,886817813,780,780,780,780,0
20241128,182200,886817813,780,780,780,780,11089
20241128,182100,886817813,780,780,780,780,0
20241128,182000,886817813,780,780,780,780,0
20241128,181900,886817813,780,780,780,780,0
20241128,181800,886817813,780,780,780,780,0
20241128,181700,886817813,780,780,780,780,0
20241128,181600,886817813,780,780,780,780,0
20241128,181500,886817813,780,780,780,780,0
20241128,181400,886817813,780,780,780,780,0
20241128,181300,886817813,780,780,780,780,0
20241128,181200,886817813,780,780,780,780,0
20241128,181100,886817813,780,780,780,780,0
20241128,181000,886817813,780,780,780,780,0
20241128,180900,886817813,780,780,780,780,0
20241128,180800,886817813,780,780,780,780,0
20241128,180700,886817813,780,780,780,780,0
20241128,180600,886817813,780,780,780,780,0
20241128,180500,886817813,780,780,780,780,0
20241128,180400,886817813,780,780,780,780,0
20241128,180300,886817813,780,780,780,780,0
20241128,180200,886817813,780,780,780,780,0
20241128,180100,886817813,780,780,780,780,0
20241128,180000,886817813,780,780,780,780,0
20241128,175900,886817813,780,780,780,780,0
20241128,175800,886817813,780,780,780,780,0
20241128,175700,886817813,780,780,780,780,0
20241128,175600,886817813,780,780,780,780,0
20241128,175500,886817813,780,780,780,780,0
20241128,175400,886817813,780,780,780,780,0
20241128,175300,886817813,780,780,780,780,0
20241128,175200,886817813,780,780,780,780,11089
20241128,175100,886817813,780,780,780,780,0
20241128,175000,886817813,780,780,780,780,0
20241128,174900,886817813,780,780,780,780,0
20241128,174800,886817813,780,780,780,780,0
20241128,174700,886817813,780,780,780,780,0
20241128,174600,886817813,780,780,780,780,0
20241128,174500,886817813,780,780,780,780,0
20241128,174400,886817813,780,780,780,780,0
20241128,174300,886817813,780,780,780,780,0
20241128,174200,886817813,780,780,780,780,0
20241128,174100,886817813,780,780,780,780,0
20241128,174000,886817813,780,780,780,780,0
20241128,173900,886817813,780,780,780,780,0
20241128,173800,886817813,780,780,780,780,0
20241128,173700,886817813,780,780,780,780,0
20241128,173600,886817813,780,780,780,780,0
20241128,173500,886817813,780,780,780,780,0
20241128,173400,886817813,780,780,780,780,0
20241128,173300,886817813,780,780,780,780,0
20241128,173200,886817813,780,780,780,780,0
20241128,173100,886817813,780,780,780,780,0
20241128,173000,886817813,780,780,780,780,0
20241128,172900,886817813,780,780,780,780,0
20241128,172800,886817813,780,780,780,780,0
20241128,172700,886817813,780,780,780,780,0
20241128,172600,886817813,780,780,780,780,0
20241128,172500,886817813,780,780,780,780,0
20241128,172400,886817813,780,780,780,780,0
20241128,172300,886817813,780,780,780,780,0
20241128,172200,886817813,780,780,780,780,11089
20241128,172100,886817813,780,780,780,780,0
20241128,172000,886817813,780,780,780,780,0
20241128,171900,886817813,780,780,780,780,0
20241128,171800,886817813,780,780,780,780,0
20241128,171700,886817813,780,780,780,780,0
20241128,171600,886817813,780,780,780,780,0
20241128,171500,886817813,780,780,780,780,0
20241128,171400,886817813,780,780,780,780,0
20241128,171300,886817813,780,780,780,780,0
20241128,171200,886817813,780,780,780,780,0
20241128,171100,886817813,780,780,780,780,0
20241128,171000,886817813,780,780,780,780,0
20241128,170900,886817813,780,780,780,780,0
20241128,170800,886817813,780,780,780,780,0
20241128,170700,886817813,780,780,780,780,0
20241128,170600,886817813,780,780,780,780,0
20241128,170500,886817813,780,780,780,780,0
20241128,170400,886817813,780,780,780,780,0
20241128,170300,886817813,780,780,780,780,0
20241128,170200,886817813,780,780,780,780,0
20241128,170100,886817813,780,780,780,780,0
20241128,170000,886817813,780,780,780,780,0
20241128,165900,886817813,780,780,780,780,0
20241128,165800,886817813,780,780,780,780,0
20241128,165700,886817813,780,780,780,780,0
20241128,165600,886817813,780,780,780,780,0
20241128,165500,886817813,780,780,780,780,0
20241128,165400,886817813,780,780,780,780,0
20241128,165300,886817813,780,780,780,780,0
20241128,165200,886817813,780,780,780,780,11089
20241128,165100,886817813,780,780,780,780,0
20241128,165000,886817813,780,780,780,780,0
20241128,164900,886817813,780,780,780,780,0
20241128,164800,886817813,780,780,780,780,0
20241128,164700,886817813,780,780,780,780,0
20241128,164600,886817813,780,780,780,780,0
20241128,164500,886817813,780,780,780,780,0
20241128,164400,886817813,780,780,780,780,0
20241128,164300,886817813,780,780,780,780,0
20241128,164200,886817813,780,780,780,780,0
20241128,164100,886817813,780,780,780,780,0
20241128,164000,886817813,780,780,780,780,0
20241128,163900,886817813,780,780,780,780,0
20241128,163800,886817813,780,780,780,780,0
20241128,163700,886817813,780,780,780,780,0
20241128,163600,886817813,780,780,780,780,0
20241128,163500,886817813,780,780,780,780,0
20241128,163400,886817813,780,780,780,780,0
20241128,163300,886817813,780,780,780,780,0
20241128,163200,886817813,780,780,780,780,0
20241128,163100,886817813,780,780,780,780,0
20241128,163000,886817813,780,780,780,780,0
20241128,162900,886817813,780,780,780,780,0
20241128,162800,886817813,780,780,780,780,0
20241128,162700,886817813,780,780,780,780,0
20241128,162600,886817813,780,780,780,780,0
20241128,162500,886817813,780,780,780,780,0
20241128,162400,886817813,780,780,780,780,0
20241128,162300,886817813,780,780,780,780,0
20241128,162200,886817813,780,780,780,780,11089
20241128,162100,886817813,780,780,780,780,0
20241128,162000,886817813,780,780,780,780,0
20241128,161900,886817813,780,780,780,780,0
20241128,161800,886817813,780,780,780,780,0
20241128,161700,886817813,780,780,780,780,0
20241128,161600,886817813,780,780,780,780,0
20241128,161500,886817813,780,780,780,780,0
20241128,161400,886817813,780,780,780,780,0
20241128,161300,886817813,780,780,780,780,0
20241128,161200,886817813,780,780,780,780,0
20241128,161100,886817813,780,780,780,780,0
20241128,161000,886817813,780,780,780,780,0
20241128,160900,886817813,780,780,780,780,0
20241128,160800,886817813,780,780,780,780,0
20241128,160700,886817813,780,780,780,780,0
20241128,160600,886817813,780,780,780,780,0
20241128,160500,886817813,780,780,780,780,0
20241128,160400,886817813,780,780,780,780,0
20241128,160300,886817813,780,780,780,780,0
20241128,160200,886817813,780,780,780,780,0
20241128,160100,886817813,780,780,780,780,0
20241128,160000,886817813,780,780,780,780,0
20241128,155900,886817813,780,780,780,780,0
20241128,155800,886817813,780,780,780,780,0
20241128,155700,886817813,780,780,780,780,0
20241128,155600,886817813,780,780,780,780,0
20241128,155500,886817813,780,780,780,780,0
20241128,155400,886817813,780,780,780,780,0
20241128,155300,886817813,780,780,780,780,0
20241128,155200,886817813,780,780,780,780,11089
20241128,155100,886817813,780,780,780,780,0
20241128,155000,886817813,780,780,780,780,0
20241128,154900,886817813,780,780,780,780,0
20241128,154800,886817813,780,780,780,780,0
20241128,154700,886817813,780,780,780,780,0
20241128,154600,886817813,780,780,780,780,0
20241128,154500,886817813,780,780,780,780,0
20241128,154400,886817813,780,780,780,780,0
20241128,154300,886817813,780,780,780,780,0
20241128,154200,886817813,780,780,780,780,0
20241128,154100,886817813,780,780,780,780,0
20241128,154000,886817813,780,780,780,780,0
20241128,153900,886817813,780,780,780,780,0
20241128,153800,886817813,780,780,780,780,0
20241128,153700,886817813,780,780,780,780,0
20241128,153600,886817813,780,780,780,780,0
20241128,153500,886817813,780,780,780,780,0
20241128,153400,886817813,780,780,780,780,0
20241128,153300,886817813,780,780,780,780,0
20241128,153200,886817813,780,780,780,780,0
20241128,153100,886817813,780,780,780,780,0
20241128,153000,886817813,780,780,780,780,11089
20241128,152900,878168393,777,777,777,777,0
20241128,152800,878168393,777,777,777,777,0
20241128,152700,878168393,777,777,777,777,0
20241128,152600,878168393,777,777,777,777,0
20241128,152500,878168393,777,777,777,777,0
20241128,152400,878168393,777,777,777,777,0
20241128,152300,878168393,777,777,777,777,0
20241128,152200,878168393,777,777,777,777,0
20241128,152100,878168393,777,777,777,777,0
20241128,152000,878168393,777,777,777,777,0
20241128,151900,878168393,777,775,778,774,3885
20241128,151800,875159284,778,778,778,778,74
20241128,151700,875101712,778,775,778,774,96
20241128,151600,875027400,775,777,777,774,1286
20241128,151500,874030721,780,780,780,780,0
20241128,151400,874030721,780,779,780,775,4939
20241128,151300,870196991,780,780,780,780,1001
20241128,151200,869416211,777,780,780,777,8
20241128,151100,869409986,780,776,780,776,155
20241128,151000,869289643,781,776,781,776,448
20241128,150900,868941990,781,778,781,777,1555
20241128,150800,867732743,781,780,781,778,2114
20241128,150700,866086009,781,781,781,781,5
20241128,150600,866082104,776,781,781,776,24051
20241128,150500,847393041,779,780,780,779,1000
20241128,150400,846613991,781,781,781,781,0
20241128,150300,846613991,781,781,781,781,0
20241128,150200,846613991,781,780,781,780,1001
20241128,150100,845832710,779,779,779,779,903
20241128,150000,845129273,779,779,780,779,1339
20241128,145900,844086186,780,780,780,780,89
20241128,145800,844016766,780,780,780,780,4
20241128,145700,844013646,779,780,780,779,684
20241128,145600,843480800,780,780,780,780,101
20241128,145500,843402020,780,780,780,780,0
20241128,145400,843402020,780,780,780,780,20
20241128,145300,843386420,779,780,780,778,205
20241128,145200,843226733,781,780,781,780,233
20241128,145100,843044961,781,781,781,781,35
20241128,145000,843017626,777,777,777,777,3000
20241128,144900,840686626,777,781,781,777,6
20241128,144800,840681952,781,781,781,781,25
20241128,144700,840662427,781,781,781,781,6
20241128,144600,840657741,776,776,776,776,10000
20241128,144500,832897741,781,781,781,781,0
20241128,144400,832897741,781,781,781,776,1511
20241128,144300,831725150,781,781,781,781,14
20241128,144200,831714216,776,779,779,776,9095
20241128,144100,824654573,779,781,781,779,1101
20241128,144000,823796702,781,781,781,780,224
20241128,143900,823621858,781,780,781,776,10040
20241128,143800,815829622,776,780,780,776,10
20241128,143700,815821845,777,780,780,777,1504
20241128,143600,814653225,776,781,781,776,101
20241128,143500,814574844,777,778,781,776,3901
20241128,143400,811542697,778,777,778,777,3142
20241128,143300,809098264,777,777,777,777,548
20241128,143200,808672468,778,778,778,778,20
20241128,143100,808656908,778,777,778,777,420
20241128,143000,808330528,779,779,779,779,0
20241128,142900,808330528,779,777,779,777,728
20241128,142800,807764832,777,780,780,777,1714
20241128,142700,806427927,777,777,777,777,178
20241128,142600,806289621,778,777,778,777,210
20241128,142500,806126421,781,777,781,777,6802
20241128,142400,800841227,777,777,777,777,24
20241128,142300,800822579,777,777,777,776,4496
20241128,142200,797330499,780,780,780,780,1000
20241128,142100,796550499,781,779,781,777,1346
20241128,142000,795501081,777,777,777,777,0
20241128,141900,795501081,777,778,778,777,175
20241128,141800,795365056,778,780,780,778,51
20241128,141700,795325376,779,779,779,779,1000
20241128,141600,794546376,780,779,780,777,933
20241128,141500,793819923,780,780,780,780,0
20241128,141400,793819923,780,776,780,774,5873
20241128,141300,789270483,774,776,776,774,9082
20241128,141200,782233651,776,776,776,776,179
20241128,141100,782094747,778,777,778,777,57
20241128,141000,782050402,776,777,777,776,10000
20241128,140900,774289287,777,778,778,777,2468
20241128,140800,772369383,777,778,778,776,699
20241128,140700,771826050,778,778,778,777,175
20241128,140600,771690007,776,776,776,776,1
20241128,140500,771689231,778,777,778,777,86
20241128,140400,771622383,776,776,777,776,10026
20241128,140300,763842147,776,777,777,776,10000
20241128,140200,756077998,777,778,778,777,557
20241128,140100,755645159,778,778,778,778,2234
20241128,140000,753907107,781,778,781,778,3611
20241128,135900,751097746,778,778,778,778,1850
20241128,135800,749658446,778,781,781,778,4558
20241128,135700,746112268,778,780,781,778,1155
20241128,135600,745210591,779,778,779,778,9881
20241128,135500,737522673,777,778,778,777,633
20241128,135400,737030213,781,779,781,778,10018
20241128,135300,729236154,779,779,779,779,202
20241128,135200,729078796,779,779,779,778,9939
20241128,135100,721345531,780,781,781,780,103
20241128,135000,721265112,783,781,783,781,220
20241128,134900,721093254,781,781,781,781,0
20241128,134800,721093254,781,781,781,781,18
20241128,134700,721079196,778,781,781,778,10018
20241128,134600,713285138,778,781,781,778,10000
20241128,134500,705505050,781,783,783,781,78
20241128,134400,705444094,781,781,781,781,20
20241128,134300,705428474,783,783,783,783,18
20241128,134200,705414380,783,781,783,781,1536
20241128,134100,704214760,781,781,781,781,2220
20241128,134000,702480940,781,781,781,781,0
20241128,133900,702480940,781,781,781,781,18
20241128,133800,702466882,781,781,781,781,2
20241128,133700,702465320,781,781,781,781,19
20241128,133600,702450481,778,779,779,778,1261
20241128,133500,701469405,778,779,779,778,704
20241128,133400,700921642,779,779,780,779,123
20241128,133300,700825807,781,781,781,781,0
20241128,133200,700825807,781,781,781,781,18
20241128,133100,700811749,781,781,781,781,0
20241128,133000,700811749,781,778,781,778,519
20241128,132900,700407910,781,781,781,780,13241
20241128,132800,690069894,782,781,782,781,518
20241128,132700,689665318,780,779,780,778,17359
20241128,132600,676126559,779,779,780,779,1120
20241128,132500,675254061,780,780,780,780,3361
20241128,132400,672632481,780,777,780,776,1569
20241128,132300,671412204,776,780,780,776,11450
20241128,132200,662516852,780,782,782,780,236
20241128,132100,662332360,777,782,782,777,10168
20241128,132000,654430439,782,780,783,778,10190
20241128,131900,646496633,783,783,783,783,18
20241128,131800,646482539,783,783,783,783,0
20241128,131700,646482539,783,783,783,783,49
20241128,131600,646444172,783,783,783,783,102
20241128,131500,646364306,783,783,783,783,19
20241128,131400,646349429,783,783,783,783,18
20241128,131300,646335335,783,783,783,783,0
20241128,131200,646335335,783,783,783,783,124
20241128,131100,646238243,779,782,783,779,452
20241128,131000,645886079,783,783,783,783,20
20241128,130900,645870419,783,783,783,783,0
20241128,130800,645870419,783,783,783,783,18
20241128,130700,645856325,779,782,782,779,936
20241128,130600,645126881,782,782,782,782,18
20241128,130500,645112805,783,783,783,783,0
20241128,130400,645112805,783,783,783,783,19
20241128,130300,645097928,777,781,781,777,30000
20241128,130200,621772621,784,784,784,780,1044
20241128,130100,620954169,784,784,784,784,3018
20241128,130000,618588057,783,783,783,783,0
20241128,125900,618588057,783,782,783,782,10873
20241128,125800,610074586,780,780,780,780,372
20241128,125700,609784426,780,779,780,777,5019
20241128,125600,605881754,780,780,780,780,10
20241128,125500,605873954,780,779,780,778,833
20241128,125400,605225745,779,779,779,779,1943
20241128,125300,603712148,780,780,780,780,192
20241128,125200,603562388,780,782,782,780,2749
20241128,125100,601413270,782,782,782,781,1876
20241128,125000,599948093,782,782,782,782,726
20241128,124900,599380361,781,781,781,781,99
20241128,124800,599303042,781,781,781,781,268
20241128,124700,599093734,781,783,783,781,352
20241128,124600,598818122,783,783,783,783,18
20241128,124500,598804028,777,777,778,777,20233
20241128,124400,583082984,777,781,781,777,10203
20241128,124300,575139784,781,784,784,781,184
20241128,124200,574996062,784,784,784,784,1019
20241128,124100,574197166,784,784,784,784,0
20241128,124000,574197166,784,780,784,780,73
20241128,123900,574140154,784,784,784,784,18
20241128,123800,574126042,784,784,784,784,200
20241128,123700,573969242,784,784,784,784,19
20241128,123600,573954346,779,779,779,779,0
20241128,123500,573954346,779,784,784,779,3418
20241128,123400,571288079,781,783,783,781,4055
20241128,123300,568113462,783,781,783,781,2210
20241128,123200,566387416,781,781,781,781,178
20241128,123100,566248398,784,784,784,784,18
20241128,123000,566234286,780,780,780,780,466
20241128,122900,565870806,784,781,784,781,39
20241128,122800,565840290,781,784,784,781,2187
20241128,122700,564127753,780,780,780,779,2601
20241128,122600,562099976,780,783,784,777,72280
20241128,122500,505749812,783,783,783,782,8506
20241128,122400,499089654,783,784,785,783,1025
20241128,122300,498286043,785,785,785,785,0
20241128,122200,498286043,785,784,785,783,41
20241128,122100,498253893,785,785,785,785,10
20241128,122000,498246043,786,784,786,784,23
20241128,121900,498227975,784,786,786,783,2590
20241128,121800,496198485,786,786,786,786,58
20241128,121700,496152897,787,787,787,787,119
20241128,121600,496059244,783,783,783,783,1178
20241128,121500,495136870,783,788,788,783,1018
20241128,121400,494339686,788,788,788,788,0
20241128,121300,494339686,788,783,788,783,1018
20241128,121200,493542502,783,783,783,783,0
20241128,121100,493542502,783,788,788,783,4020
20241128,121000,490394742,788,788,788,788,0
20241128,120900,490394742,788,787,788,787,2460
20241128,120800,488458703,787,787,787,787,100
20241128,120700,488380003,787,787,787,787,19
20241128,120600,488365050,784,784,784,784,24
20241128,120500,488346234,787,787,787,787,18
20241128,120400,488332068,787,787,787,787,18
20241128,120300,488317902,786,786,786,786,0
20241128,120200,488317902,786,786,786,786,19
20241128,120100,488302968,783,783,783,783,3531
20241128,120000,485538195,785,785,785,785,2813
20241128,115900,483329990,785,785,785,785,132
20241128,115800,483226370,785,785,785,785,146
20241128,115700,483111760,785,785,785,785,0
20241128,115600,483111760,785,783,785,783,907
20241128,115500,482401541,785,785,785,785,0
20241128,115400,482401541,785,785,785,785,445
20241128,115300,482052216,785,785,785,785,18
20241128,115200,482038086,783,783,783,783,8499
20241128,115100,475383369,783,782,783,782,1404
20241128,115000,474284041,781,781,782,781,4020
20241128,114900,471141696,782,782,782,782,30
20241128,114800,471118236,781,782,782,781,5857
20241128,114700,466541174,783,783,783,782,13026
20241128,114600,456354316,784,784,784,784,0
20241128,114500,456354316,784,784,784,784,118
20241128,114400,456261804,785,785,785,785,0
20241128,114300,456261804,785,783,785,783,284
20241128,114200,456039396,783,783,783,783,39
20241128,114100,456008859,783,783,783,783,2131
20241128,114000,454340286,783,785,785,783,4923
20241128,113900,450485541,783,783,783,783,1
20241128,113800,450484758,785,784,785,783,2018
20241128,113700,448904627,785,785,785,785,1
20241128,113600,448903842,785,785,785,785,19
20241128,113500,448888927,785,785,785,785,0
20241128,113400,448888927,785,783,785,783,1701
20241128,113300,447554916,783,784,784,783,260
20241128,113200,447351330,785,785,785,785,18
20241128,113100,447337200,785,785,785,785,21
20241128,113000,447320715,785,785,785,785,0
20241128,112900,447320715,785,785,785,785,2519
20241128,112800,445343300,785,785,785,785,26
20241128,112700,445322890,785,785,785,785,18
20241128,112600,445308760,783,783,783,783,0
20241128,112500,445308760,783,786,786,783,40018
20241128,112400,413974607,784,786,786,783,2650
20241128,112300,411898756,786,786,786,786,18
20241128,112200,411884608,784,784,784,784,6316
20241128,112100,406932864,785,785,787,785,1063
20241128,112000,406098363,785,787,787,785,21
20241128,111900,406081876,787,784,787,784,434
20241128,111800,405741527,784,787,787,784,853
20241128,111700,405072720,784,787,787,784,2011
20241128,111600,403494434,787,785,787,784,6761
20241128,111500,398193572,785,790,790,785,16079
20241128,111400,385569988,790,790,790,790,36
20241128,111300,385541548,785,790,790,785,22855
20241128,111200,367583756,789,789,789,789,18
20241128,111100,367569554,789,789,789,789,2
20241128,111000,367567976,789,789,789,789,288
20241128,110900,367340744,790,790,790,790,1700
20241128,110800,365997744,790,788,790,786,3054
20241128,110700,363593680,790,790,790,790,18
20241128,110600,363579460,790,790,790,790,0
20241128,110500,363579460,790,790,790,788,42
20241128,110400,363546282,787,787,787,787,91
20241128,110300,363474665,790,790,790,790,18
20241128,110200,363460445,787,787,787,787,178
20241128,110100,363320359,790,790,790,790,1114
20241128,110000,362440299,790,790,790,790,216
20241128,105900,362269659,790,790,790,790,18
20241128,105800,362255439,789,788,790,787,1607
20241128,105700,360990496,790,790,790,787,766
20241128,105600,360387540,791,791,791,791,18
20241128,105500,360373302,791,791,791,791,11
20241128,105400,360364601,791,791,791,791,19
20241128,105300,360349572,787,790,790,787,11008
20241128,105200,351653273,790,790,790,790,18
20241128,105100,351639053,790,790,790,786,4255
20241128,105000,348289591,790,790,790,790,33
20241128,104900,348263521,790,790,790,790,2
20241128,104800,348261941,790,790,790,786,894
20241128,104700,347558125,790,790,790,790,0
20241128,104600,347558125,790,790,790,787,1218
20241128,104500,346598385,787,790,790,787,1213
20241128,104400,345643700,788,790,790,788,1931
20241128,104300,344122064,790,790,790,790,18
20241128,104200,344107844,790,789,790,789,6611
20241128,104100,338885385,789,789,789,789,21
20241128,104000,338868816,788,788,788,788,3803
20241128,103900,335872052,788,787,789,787,719
20241128,103800,335305594,789,789,789,789,1000
20241128,103700,334516594,789,789,789,789,1048
20241128,103600,333689722,789,789,789,789,100
20241128,103500,333610822,789,789,789,789,1247
20241128,103400,332626939,789,789,789,789,19
20241128,103300,332611948,789,789,789,789,1
20241128,103200,332611159,789,789,791,786,10035
20241128,103100,324698049,791,791,791,789,183
20241128,103000,324553652,789,789,789,789,2693
20241128,102900,322428875,789,789,789,789,0
20241128,102800,322428875,789,787,789,787,11245
20241128,102700,313578670,787,788,789,787,1104
20241128,102600,312708819,787,788,791,787,13178
20241128,102500,302329886,789,789,789,789,70
20241128,102400,302274656,789,789,791,789,1018
20241128,102300,301471418,791,789,791,788,5266
20241128,102200,297316542,791,789,791,788,319
20241128,102100,297065081,791,793,793,787,8070
20241128,102000,290708551,788,789,789,788,5883
20241128,101900,286068383,794,794,794,790,3863
20241128,101800,283016509,794,794,794,794,1
20241128,101700,283015715,790,793,793,789,1757
20241128,101600,281628597,788,792,792,788,17141
20241128,101500,268093156,793,793,793,793,18
20241128,101400,268078882,793,795,795,793,5856
20241128,101300,263434970,795,795,795,793,12894
20241128,101200,253209960,793,795,795,793,217
20241128,101100,253037650,795,795,795,795,18
20241128,101000,253023340,795,795,795,795,129
20241128,100900,252920785,795,795,795,795,61
20241128,100800,252872290,793,795,795,793,153
20241128,100700,252750923,793,793,793,793,511
20241128,100600,252345700,793,793,793,793,19
20241128,100500,252330633,792,794,795,791,1159
20241128,100400,251413526,793,795,795,793,134
20241128,100300,251307099,795,795,795,795,18
20241128,100200,251292789,795,795,795,795,18
20241128,100100,251278479,794,795,795,794,361
20241128,100000,250991584,795,795,795,795,19
20241128,095900,250976479,795,795,795,795,0
20241128,095800,250976479,795,795,795,795,50
20241128,095700,250936729,795,795,795,795,1000
20241128,095600,250141729,795,795,795,795,0
20241128,095500,250141729,795,795,795,795,2100
20241128,095400,248472229,791,795,795,791,5586
20241128,095300,244048615,795,792,795,789,2880
20241128,095200,241762212,791,789,791,788,13065
20241128,095100,231451937,789,793,793,789,10107
20241128,095000,223476064,793,793,793,793,2
20241128,094900,223474478,791,794,794,791,36
20241128,094800,223445969,790,794,794,790,3247
20241128,094700,220880756,790,790,790,790,0
20241128,094600,220880756,790,793,793,790,1788
20241128,094500,219464876,789,790,790,789,11358
20241128,094400,210493174,790,792,792,790,3542
20241128,094300,207693410,792,792,796,792,409
20241128,094200,207369478,792,792,792,792,20
20241128,094100,207353638,796,796,796,796,151
20241128,094000,207233442,796,790,796,790,588
20241128,093900,206768574,796,793,796,790,5857
20241128,093800,202133071,796,795,796,795,62
20241128,093700,202083720,796,796,796,796,0
20241128,093600,202083720,796,796,796,796,1
20241128,093500,202082924,791,796,796,791,3440
20241128,093400,199353874,796,795,796,795,484
20241128,093300,198969093,796,798,798,795,250
20241128,093200,198770181,798,795,798,795,863
20241128,093100,198083703,795,797,797,795,1122
20241128,093000,197191211,797,797,797,797,10
20241128,092900,197183241,797,797,797,797,1218
20241128,092800,196212495,798,798,798,798,260
20241128,092700,196005015,798,798,798,797,1170
20241128,092600,195071366,798,799,799,797,3161
20241128,092500,192551820,799,797,799,797,532
20241128,092400,192127658,798,798,798,798,1831
20241128,092300,190666520,798,801,801,798,5231
20241128,092200,186486072,801,801,802,801,13119
20241128,092100,175977731,801,797,801,797,5268
20241128,092000,171762541,802,797,802,797,2449
20241128,091900,169810638,798,800,802,798,55424
20241128,091800,125520656,801,802,802,801,4190
20241128,091700,122164332,802,805,806,802,3276
20241128,091600,119527797,806,805,806,805,4962
20241128,091500,115529983,805,803,806,803,10561
20241128,091400,107027384,803,800,803,800,4815
20241128,091300,103166178,800,800,800,800,3691
20241128,091200,100213378,801,803,803,801,1323
20241128,091100,99153639,803,800,804,800,18427
20241128,091000,84382758,800,800,800,798,2649
20241128,090900,82263696,799,797,799,797,6538
20241128,090800,77050992,797,798,798,797,2439
20241128,090700,75105688,801,804,804,799,34362
20241128,090600,47587626,803,803,804,802,3058
20241128,090500,45131944,803,803,803,803,3008
20241128,090400,42716520,803,801,803,800,4005
20241128,090300,39507789,801,797,801,797,12141
20241128,090200,29801002,794,794,798,794,11722
20241128,090100,20474729,794,792,794,791,9460
20241128,090000,12980101,791,798,798,791,16278