stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241128,185700,593030025,513,513,513,513,18244
20241128,185600,593030025,513,513,513,513,0
20241128,185500,593030025,513,513,513,513,0
20241128,185400,593030025,513,513,513,513,0
20241128,185300,593030025,513,513,513,513,0
20241128,185200,593030025,513,513,513,513,0
20241128,185100,593030025,513,513,513,513,0
20241128,185000,593030025,513,513,513,513,0
20241128,184900,593030025,513,513,513,513,0
20241128,184800,593030025,513,513,513,513,0
20241128,184700,593030025,513,513,513,513,0
20241128,184600,593030025,513,513,513,513,0
20241128,184500,593030025,513,513,513,513,0
20241128,184400,593030025,513,513,513,513,0
20241128,184300,593030025,513,513,513,513,0
20241128,184200,593030025,513,513,513,513,0
20241128,184100,593030025,513,513,513,513,0
20241128,184000,593030025,513,513,513,513,0
20241128,183900,593030025,513,513,513,513,0
20241128,183800,593030025,513,513,513,513,0
20241128,183700,593030025,513,513,513,513,0
20241128,183600,593030025,513,513,513,513,0
20241128,183500,593030025,513,513,513,513,0
20241128,183400,593030025,513,513,513,513,0
20241128,183300,593030025,513,513,513,513,0
20241128,183200,593030025,513,513,513,513,0
20241128,183100,593030025,513,513,513,513,0
20241128,183000,593030025,513,513,513,513,0
20241128,182900,593030025,513,513,513,513,0
20241128,182800,593030025,513,513,513,513,0
20241128,182700,593030025,513,513,513,513,18244
20241128,182600,593030025,513,513,513,513,0
20241128,182500,593030025,513,513,513,513,0
20241128,182400,593030025,513,513,513,513,0
20241128,182300,593030025,513,513,513,513,0
20241128,182200,593030025,513,513,513,513,0
20241128,182100,593030025,513,513,513,513,0
20241128,182000,593030025,513,513,513,513,0
20241128,181900,593030025,513,513,513,513,0
20241128,181800,593030025,513,513,513,513,0
20241128,181700,593030025,513,513,513,513,0
20241128,181600,593030025,513,513,513,513,0
20241128,181500,593030025,513,513,513,513,0
20241128,181400,593030025,513,513,513,513,0
20241128,181300,593030025,513,513,513,513,0
20241128,181200,593030025,513,513,513,513,0
20241128,181100,593030025,513,513,513,513,0
20241128,181000,593030025,513,513,513,513,0
20241128,180900,593030025,513,513,513,513,0
20241128,180800,593030025,513,513,513,513,0
20241128,180700,593030025,513,513,513,513,0
20241128,180600,593030025,513,513,513,513,0
20241128,180500,593030025,513,513,513,513,0
20241128,180400,593030025,513,513,513,513,0
20241128,180300,593030025,513,513,513,513,0
20241128,180200,593030025,513,513,513,513,0
20241128,180100,593030025,513,513,513,513,0
20241128,180000,593030025,513,513,513,513,0
20241128,175900,593030025,513,513,513,513,0
20241128,175800,593030025,513,513,513,513,0
20241128,175700,593030025,513,513,513,513,18244
20241128,175600,593030025,513,513,513,513,0
20241128,175500,593030025,513,513,513,513,0
20241128,175400,593030025,513,513,513,513,0
20241128,175300,593030025,513,513,513,513,0
20241128,175200,593030025,513,513,513,513,0
20241128,175100,593030025,513,513,513,513,0
20241128,175000,593030025,513,513,513,513,0
20241128,174900,593030025,513,513,513,513,0
20241128,174800,593030025,513,513,513,513,0
20241128,174700,593030025,513,513,513,513,0
20241128,174600,593030025,513,513,513,513,0
20241128,174500,593030025,513,513,513,513,0
20241128,174400,593030025,513,513,513,513,0
20241128,174300,593030025,513,513,513,513,0
20241128,174200,593030025,513,513,513,513,0
20241128,174100,593030025,513,513,513,513,0
20241128,174000,593030025,513,513,513,513,0
20241128,173900,593030025,513,513,513,513,0
20241128,173800,593030025,513,513,513,513,0
20241128,173700,593030025,513,513,513,513,0
20241128,173600,593030025,513,513,513,513,0
20241128,173500,593030025,513,513,513,513,0
20241128,173400,593030025,513,513,513,513,0
20241128,173300,593030025,513,513,513,513,0
20241128,173200,593030025,513,513,513,513,0
20241128,173100,593030025,513,513,513,513,0
20241128,173000,593030025,513,513,513,513,0
20241128,172900,593030025,513,513,513,513,0
20241128,172800,593030025,513,513,513,513,0
20241128,172700,593030025,513,513,513,513,18244
20241128,172600,593030025,513,513,513,513,0
20241128,172500,593030025,513,513,513,513,0
20241128,172400,593030025,513,513,513,513,0
20241128,172300,593030025,513,513,513,513,0
20241128,172200,593030025,513,513,513,513,0
20241128,172100,593030025,513,513,513,513,0
20241128,172000,593030025,513,513,513,513,0
20241128,171900,593030025,513,513,513,513,0
20241128,171800,593030025,513,513,513,513,0
20241128,171700,593030025,513,513,513,513,0
20241128,171600,593030025,513,513,513,513,0
20241128,171500,593030025,513,513,513,513,0
20241128,171400,593030025,513,513,513,513,0
20241128,171300,593030025,513,513,513,513,0
20241128,171200,593030025,513,513,513,513,0
20241128,171100,593030025,513,513,513,513,0
20241128,171000,593030025,513,513,513,513,0
20241128,170900,593030025,513,513,513,513,0
20241128,170800,593030025,513,513,513,513,0
20241128,170700,593030025,513,513,513,513,0
20241128,170600,593030025,513,513,513,513,0
20241128,170500,593030025,513,513,513,513,0
20241128,170400,593030025,513,513,513,513,0
20241128,170300,593030025,513,513,513,513,0
20241128,170200,593030025,513,513,513,513,0
20241128,170100,593030025,513,513,513,513,0
20241128,170000,593030025,513,513,513,513,0
20241128,165900,593030025,513,513,513,513,0
20241128,165800,593030025,513,513,513,513,0
20241128,165700,593030025,513,513,513,513,18244
20241128,165600,593030025,513,513,513,513,0
20241128,165500,593030025,513,513,513,513,0
20241128,165400,593030025,513,513,513,513,0
20241128,165300,593030025,513,513,513,513,0
20241128,165200,593030025,513,513,513,513,0
20241128,165100,593030025,513,513,513,513,0
20241128,165000,593030025,513,513,513,513,0
20241128,164900,593030025,513,513,513,513,0
20241128,164800,593030025,513,513,513,513,0
20241128,164700,593030025,513,513,513,513,0
20241128,164600,593030025,513,513,513,513,0
20241128,164500,593030025,513,513,513,513,0
20241128,164400,593030025,513,513,513,513,0
20241128,164300,593030025,513,513,513,513,0
20241128,164200,593030025,513,513,513,513,0
20241128,164100,593030025,513,513,513,513,0
20241128,164000,593030025,513,513,513,513,0
20241128,163900,593030025,513,513,513,513,0
20241128,163800,593030025,513,513,513,513,0
20241128,163700,593030025,513,513,513,513,0
20241128,163600,593030025,513,513,513,513,0
20241128,163500,593030025,513,513,513,513,0
20241128,163400,593030025,513,513,513,513,0
20241128,163300,593030025,513,513,513,513,0
20241128,163200,593030025,513,513,513,513,0
20241128,163100,593030025,513,513,513,513,0
20241128,163000,593030025,513,513,513,513,0
20241128,162900,593030025,513,513,513,513,0
20241128,162800,593030025,513,513,513,513,0
20241128,162700,593030025,513,513,513,513,18244
20241128,162600,593030025,513,513,513,513,0
20241128,162500,593030025,513,513,513,513,0
20241128,162400,593030025,513,513,513,513,0
20241128,162300,593030025,513,513,513,513,0
20241128,162200,593030025,513,513,513,513,0
20241128,162100,593030025,513,513,513,513,0
20241128,162000,593030025,513,513,513,513,0
20241128,161900,593030025,513,513,513,513,0
20241128,161800,593030025,513,513,513,513,0
20241128,161700,593030025,513,513,513,513,0
20241128,161600,593030025,513,513,513,513,0
20241128,161500,593030025,513,513,513,513,0
20241128,161400,593030025,513,513,513,513,0
20241128,161300,593030025,513,513,513,513,0
20241128,161200,593030025,513,513,513,513,0
20241128,161100,593030025,513,513,513,513,0
20241128,161000,593030025,513,513,513,513,0
20241128,160900,593030025,513,513,513,513,0
20241128,160800,593030025,513,513,513,513,0
20241128,160700,593030025,513,513,513,513,0
20241128,160600,593030025,513,513,513,513,0
20241128,160500,593030025,513,513,513,513,0
20241128,160400,593030025,513,513,513,513,0
20241128,160300,593030025,513,513,513,513,0
20241128,160200,593030025,513,513,513,513,0
20241128,160100,593030025,513,513,513,513,0
20241128,160000,593030025,513,513,513,513,0
20241128,155900,593030025,513,513,513,513,0
20241128,155800,593030025,513,513,513,513,0
20241128,155700,593030025,513,513,513,513,18244
20241128,155600,593030025,513,513,513,513,0
20241128,155500,593030025,513,513,513,513,0
20241128,155400,593030025,513,513,513,513,0
20241128,155300,593030025,513,513,513,513,0
20241128,155200,593030025,513,513,513,513,0
20241128,155100,593030025,513,513,513,513,0
20241128,155000,593030025,513,513,513,513,0
20241128,154900,593030025,513,513,513,513,0
20241128,154800,593030025,513,513,513,513,0
20241128,154700,593030025,513,513,513,513,0
20241128,154600,593030025,513,513,513,513,0
20241128,154500,593030025,513,513,513,513,0
20241128,154400,593030025,513,513,513,513,0
20241128,154300,593030025,513,513,513,513,0
20241128,154200,593030025,513,513,513,513,0
20241128,154100,593030025,513,513,513,513,0
20241128,154000,593030025,513,513,513,513,0
20241128,153900,593030025,513,513,513,513,0
20241128,153800,593030025,513,513,513,513,0
20241128,153700,593030025,513,513,513,513,0
20241128,153600,593030025,513,513,513,513,0
20241128,153500,593030025,513,513,513,513,0
20241128,153400,593030025,513,513,513,513,0
20241128,153300,593030025,513,513,513,513,0
20241128,153200,593030025,513,513,513,513,0
20241128,153100,593030025,513,513,513,513,0
20241128,153000,593030025,513,513,513,513,18244
20241128,152900,583670853,509,509,509,509,0
20241128,152800,583670853,509,509,509,509,0
20241128,152700,583670853,509,509,509,509,0
20241128,152600,583670853,509,509,509,509,0
20241128,152500,583670853,509,509,509,509,0
20241128,152400,583670853,509,509,509,509,0
20241128,152300,583670853,509,509,509,509,0
20241128,152200,583670853,509,509,509,509,0
20241128,152100,583670853,509,509,509,509,0
20241128,152000,583670853,509,509,509,509,0
20241128,151900,583670853,509,508,509,508,512
20241128,151800,583410719,507,506,507,506,10486
20241128,151700,578096951,504,505,506,504,10667
20241128,151600,572707490,506,507,507,506,1379
20241128,151500,572009692,507,507,507,507,3449
20241128,151400,570261049,507,506,507,506,2841
20241128,151300,568821500,506,506,506,506,532
20241128,151200,568552308,506,506,506,506,0
20241128,151100,568552308,506,506,506,506,2000
20241128,151000,567540308,508,508,508,506,8455
20241128,150900,563246076,506,506,506,506,0
20241128,150800,563246076,506,506,506,506,197
20241128,150700,563146394,505,506,506,505,498
20241128,150600,562894902,506,505,509,505,517
20241128,150500,562633759,507,509,509,507,1772
20241128,150400,561734551,509,509,509,509,0
20241128,150300,561734551,509,509,509,509,1121
20241128,150200,561163962,507,509,509,507,104
20241128,150100,561111230,507,507,507,507,50
20241128,150000,561085880,509,509,509,509,0
20241128,145900,561085880,509,507,509,507,2529
20241128,145800,559803663,507,506,507,506,733
20241128,145700,559432232,506,506,506,506,0
20241128,145600,559432232,506,506,506,506,1
20241128,145500,559431726,506,506,506,506,2
20241128,145400,559430714,505,505,505,505,0
20241128,145300,559430714,505,507,507,505,2
20241128,145200,559429702,506,503,506,503,11094
20241128,145100,553819386,503,503,503,503,1
20241128,145000,553818883,505,505,505,505,0
20241128,144900,553818883,505,505,505,505,2
20241128,144800,553817873,506,506,506,506,0
20241128,144700,553817873,506,506,506,506,0
20241128,144600,553817873,506,505,506,503,4236
20241128,144500,551676675,505,505,505,505,0
20241128,144400,551676675,505,505,505,505,0
20241128,144300,551676675,505,505,505,505,400
20241128,144200,551474675,505,505,505,505,120
20241128,144100,551414075,503,503,503,503,0
20241128,144000,551414075,503,503,503,503,0
20241128,143900,551414075,503,503,503,503,8
20241128,143800,551410051,503,504,504,503,6428
20241128,143700,548173132,505,505,505,505,0
20241128,143600,548173132,505,505,505,505,103
20241128,143500,548121117,504,504,504,504,0
20241128,143400,548121117,504,504,504,504,159
20241128,143300,548040981,505,505,505,505,70
20241128,143200,548005631,505,505,505,505,0
20241128,143100,548005631,505,505,505,505,5
20241128,143000,548003106,505,505,505,505,500
20241128,142900,547750606,505,505,505,505,0
20241128,142800,547750606,505,505,505,505,0
20241128,142700,547750606,505,505,505,505,210
20241128,142600,547644556,506,506,506,506,507
20241128,142500,547388014,506,505,506,505,5000
20241128,142400,544858816,503,503,503,503,0
20241128,142300,544858816,503,503,503,503,0
20241128,142200,544858816,503,503,503,503,0
20241128,142100,544858816,503,503,503,503,1005
20241128,142000,544353301,505,505,505,505,11
20241128,141900,544347746,503,503,503,503,0
20241128,141800,544347746,503,503,505,503,1990
20241128,141700,543342800,503,503,503,503,0
20241128,141600,543342800,503,503,503,503,1
20241128,141500,543342297,503,503,503,503,1
20241128,141400,543341794,503,503,503,503,1776
20241128,141300,542448466,502,502,502,502,1
20241128,141200,542447964,502,502,502,502,1783
20241128,141100,541552898,502,502,502,502,71
20241128,141000,541517256,502,502,502,502,8
20241128,140900,541513240,501,502,502,501,23488
20241128,140800,529739019,505,505,505,505,200
20241128,140700,529638019,505,505,505,505,106
20241128,140600,529584489,502,502,502,502,0
20241128,140500,529584489,502,502,502,502,0
20241128,140400,529584489,502,502,502,502,0
20241128,140300,529584489,502,502,502,502,0
20241128,140200,529584489,502,502,502,502,0
20241128,140100,529584489,502,502,502,502,0
20241128,140000,529584489,502,502,502,502,2000
20241128,135900,528580489,502,503,503,502,30601
20241128,135800,513198186,503,503,503,503,0
20241128,135700,513198186,503,503,503,503,0
20241128,135600,513198186,503,503,503,503,10
20241128,135500,513193156,503,503,503,503,0
20241128,135400,513193156,503,503,503,503,100
20241128,135300,513142856,503,503,503,503,1648
20241128,135200,512313912,505,505,505,505,1
20241128,135100,512313407,504,505,505,504,3099
20241128,135000,510750952,505,505,505,505,5002
20241128,134900,508224942,506,506,506,506,2
20241128,134800,508223930,506,506,506,506,0
20241128,134700,508223930,506,506,506,506,1816
20241128,134600,507305034,506,506,506,506,300
20241128,134500,507153234,506,506,506,506,0
20241128,134400,507153234,506,506,506,506,476
20241128,134300,506912378,505,505,505,505,27
20241128,134200,506898743,505,505,505,505,206
20241128,134100,506794713,505,505,505,505,13
20241128,134000,506788148,505,505,505,505,5
20241128,133900,506785623,505,506,506,505,249
20241128,133800,506659867,506,506,506,506,0
20241128,133700,506659867,506,506,506,506,6
20241128,133600,506656831,506,506,506,506,0
20241128,133500,506656831,506,504,506,504,8869
20241128,133400,502186841,504,504,504,504,361
20241128,133300,502004897,503,503,503,503,10
20241128,133200,501999867,503,503,503,503,232
20241128,133100,501883171,503,503,503,503,0
20241128,133000,501883171,503,503,503,503,1658
20241128,132900,501049197,504,504,504,504,0
20241128,132800,501049197,504,504,504,504,4
20241128,132700,501047181,505,505,505,505,0
20241128,132600,501047181,505,504,505,504,1320
20241128,132500,500381847,503,503,503,503,0
20241128,132400,500381847,503,503,503,503,0
20241128,132300,500381847,503,503,503,503,0
20241128,132200,500381847,503,503,503,503,0
20241128,132100,500381847,503,504,504,503,4964
20241128,132000,497884940,504,504,504,504,0
20241128,131900,497884940,504,504,504,504,0
20241128,131800,497884940,504,505,505,504,5289
20241128,131700,495217275,506,506,506,506,50
20241128,131600,495191975,506,506,506,506,438
20241128,131500,494970347,506,506,506,506,6
20241128,131400,494967311,507,507,507,507,0
20241128,131300,494967311,507,507,507,507,0
20241128,131200,494967311,507,507,507,507,0
20241128,131100,494967311,507,507,507,507,0
20241128,131000,494967311,507,507,507,507,0
20241128,130900,494967311,507,507,507,507,0
20241128,130800,494967311,507,507,507,507,1
20241128,130700,494966804,507,507,507,507,1710
20241128,130600,494099834,504,506,506,504,5451
20241128,130500,491344829,509,509,509,509,0
20241128,130400,491344829,509,508,509,508,15
20241128,130300,491337195,506,506,506,506,0
20241128,130200,491337195,506,506,506,506,11
20241128,130100,491331629,506,506,506,506,1245
20241128,130000,490701659,506,507,507,506,409
20241128,125900,490494444,507,507,507,507,0
20241128,125800,490494444,507,507,507,507,0
20241128,125700,490494444,507,507,507,507,0
20241128,125600,490494444,507,507,507,507,0
20241128,125500,490494444,507,507,507,507,1850
20241128,125400,489556494,507,507,507,507,0
20241128,125300,489556494,507,508,508,507,196
20241128,125200,489456927,510,508,510,508,5744
20241128,125100,486529081,508,506,508,506,3082
20241128,125000,484969587,506,506,506,506,0
20241128,124900,484969587,506,508,508,506,585
20241128,124800,484673467,506,506,506,506,0
20241128,124700,484673467,506,506,506,506,15
20241128,124600,484665877,506,506,506,506,30
20241128,124500,484650697,506,506,506,506,0
20241128,124400,484650697,506,506,506,506,0
20241128,124300,484650697,506,507,507,506,4746
20241128,124200,482246895,507,507,507,507,0
20241128,124100,482246895,507,507,507,507,342
20241128,124000,482073501,508,508,508,508,0
20241128,123900,482073501,508,508,508,508,0
20241128,123800,482073501,508,508,508,508,580
20241128,123700,481778861,508,508,508,508,0
20241128,123600,481778861,508,508,508,508,682
20241128,123500,481432405,508,509,509,508,2805
20241128,123400,480004927,510,510,510,510,35
20241128,123300,479987077,510,510,510,510,20
20241128,123200,479976877,510,513,513,509,52
20241128,123100,479950354,514,514,514,514,0
20241128,123000,479950354,514,514,514,514,3
20241128,122900,479948812,509,509,509,509,26
20241128,122800,479935578,509,511,511,509,3551
20241128,122700,478123005,511,511,511,511,3093
20241128,122600,476542482,512,512,512,512,6
20241128,122500,476539410,512,512,512,512,2103
20241128,122400,475462674,511,511,511,511,10
20241128,122300,475457564,511,511,511,511,965
20241128,122200,474964449,511,511,511,511,0
20241128,122100,474964449,511,511,511,511,35
20241128,122000,474946564,509,511,511,509,9045
20241128,121900,470338428,512,512,512,511,407
20241128,121800,470130444,512,513,513,512,1020
20241128,121700,469608193,513,513,513,513,4
20241128,121600,469606141,512,513,513,512,16722
20241128,121500,461040626,513,514,514,513,1480
20241128,121400,460279961,515,515,515,515,0
20241128,121300,460279961,515,515,515,515,0
20241128,121200,460279961,515,515,515,515,848
20241128,121100,459843241,515,516,516,515,10000
20241128,121000,454692917,518,518,518,518,1
20241128,120900,454692399,518,517,518,517,6600
20241128,120800,451277290,515,515,515,515,70
20241128,120700,451241240,515,516,516,515,470
20241128,120600,450999120,516,516,517,516,680
20241128,120500,450648180,517,517,517,517,0
20241128,120400,450648180,517,517,517,517,300
20241128,120300,450493080,518,518,518,518,0
20241128,120200,450493080,518,516,518,516,100
20241128,120100,450441293,515,515,515,515,0
20241128,120000,450441293,515,515,515,515,6000
20241128,115900,447351293,515,515,515,515,0
20241128,115800,447351293,515,516,516,515,1857
20241128,115700,446394269,516,517,518,516,2161
20241128,115600,445275109,517,516,517,516,607
20241128,115500,444961896,515,515,516,515,16
20241128,115400,444953646,515,515,515,515,23
20241128,115300,444941801,516,516,516,516,0
20241128,115200,444941801,516,516,516,516,0
20241128,115100,444941801,516,516,516,516,53
20241128,115000,444914453,516,516,516,516,10
20241128,114900,444909293,515,515,515,515,2701
20241128,114800,443518278,516,517,517,516,258
20241128,114700,443384914,517,516,517,516,246
20241128,114600,443257834,516,516,516,516,100
20241128,114500,443206234,517,517,517,515,8848
20241128,114400,438632414,517,518,518,517,1415
20241128,114300,437900838,517,517,517,517,33
20241128,114200,437883777,517,517,517,516,5793
20241128,114100,434889063,516,516,516,516,1083
20241128,114000,434330235,516,513,516,513,8253
20241128,113900,430076858,513,513,513,513,619
20241128,113800,429759311,513,513,513,513,500
20241128,113700,429502811,513,512,515,512,14308
20241128,113600,422171131,512,511,512,511,2900
20241128,113500,420688694,511,511,511,511,2
20241128,113400,420687672,512,512,512,512,1
20241128,113300,420687160,509,511,511,509,5001
20241128,113200,418131651,510,508,510,508,5975
20241128,113100,415088820,509,509,509,509,0
20241128,113000,415088820,509,509,509,509,0
20241128,112900,415088820,509,509,509,509,163
20241128,112800,415005853,509,507,509,507,2
20241128,112700,415004837,507,507,507,507,0
20241128,112600,415004837,507,507,507,507,186
20241128,112500,414910535,507,507,507,507,119
20241128,112400,414850202,509,509,509,509,3604
20241128,112300,413015766,509,509,509,509,0
20241128,112200,413015766,509,509,509,509,0
20241128,112100,413015766,509,509,509,509,0
20241128,112000,413015766,509,509,509,509,1
20241128,111900,413015257,508,508,508,508,0
20241128,111800,413015257,508,509,509,508,7976
20241128,111700,408955625,509,506,509,506,8670
20241128,111600,404544601,506,506,506,506,0
20241128,111500,404544601,506,506,506,506,1
20241128,111400,404544095,506,506,506,506,1195
20241128,111300,403939425,506,506,506,506,1500
20241128,111200,403180425,503,503,503,503,0
20241128,111100,403180425,503,503,503,503,0
20241128,111000,403180425,503,503,503,503,0
20241128,110900,403180425,503,503,503,503,0
20241128,110800,403180425,503,503,503,503,0
20241128,110700,403180425,503,503,503,503,0
20241128,110600,403180425,503,503,503,503,0
20241128,110500,403180425,503,504,504,503,30
20241128,110400,403165327,503,503,503,503,0
20241128,110300,403165327,503,503,503,503,4
20241128,110200,403163315,503,504,504,503,969
20241128,110100,402675907,504,505,505,504,179
20241128,110000,402585690,506,506,506,506,0
20241128,105900,402585690,506,506,506,506,0
20241128,105800,402585690,506,506,506,506,1848
20241128,105700,401650602,506,507,507,506,2513
20241128,105600,400376778,508,508,508,507,1129
20241128,105500,399803275,508,507,508,507,161
20241128,105400,399721488,507,507,507,507,50
20241128,105300,399696138,507,507,507,507,2240
20241128,105200,398560458,507,507,507,507,64
20241128,105100,398528010,507,507,507,507,4
20241128,105000,398525982,507,507,507,506,508
20241128,104900,398268430,506,506,506,506,0
20241128,104800,398268430,506,506,506,506,1316
20241128,104700,397602534,504,504,504,504,0
20241128,104600,397602534,504,504,504,504,0
20241128,104500,397602534,504,506,506,504,1115
20241128,104400,397040572,506,506,506,506,59
20241128,104300,397010718,505,506,506,505,4714
20241128,104200,394629524,506,506,506,506,211
20241128,104100,394522758,506,506,506,506,2276
20241128,104000,393371102,506,506,506,505,1160
20241128,103900,392784301,506,506,506,506,41
20241128,103800,392763555,505,505,505,505,2
20241128,103700,392762545,505,505,505,505,2
20241128,103600,392761535,505,505,505,505,0
20241128,103500,392761535,505,505,505,505,0
20241128,103400,392761535,505,504,505,504,5069
20241128,103300,390204335,502,502,502,502,18
20241128,103200,390195299,502,502,502,502,353
20241128,103100,390018093,502,502,502,502,940
20241128,103000,389546213,502,502,502,502,200
20241128,102900,389445813,501,501,501,501,11321
20241128,102800,383773992,501,503,503,500,87108
20241128,102700,340089779,504,503,504,503,532
20241128,102600,339822053,503,503,503,503,590
20241128,102500,339525283,503,503,504,503,8061
20241128,102400,335470597,505,507,507,504,2061
20241128,102300,334429703,507,507,507,507,1
20241128,102200,334429196,503,507,507,503,62311
20241128,102100,303077335,508,508,508,508,0
20241128,102000,303077335,508,508,508,508,0
20241128,101900,303077335,508,508,508,504,9
20241128,101800,303072767,508,508,508,508,0
20241128,101700,303072767,508,508,508,508,0
20241128,101600,303072767,508,507,508,504,34069
20241128,101500,285900111,504,507,507,504,2296
20241128,101400,284742816,506,507,507,505,13401
20241128,101300,277973247,507,507,507,507,10
20241128,101200,277968177,507,507,507,507,1
20241128,101100,277967670,507,507,507,507,0
20241128,101000,277967670,507,506,507,505,10200
20241128,100900,272814952,505,505,505,505,5001
20241128,100800,270289447,505,505,505,505,100
20241128,100700,270238947,505,507,507,505,11
20241128,100600,270233372,505,505,505,505,0
20241128,100500,270233372,505,508,508,505,728
20241128,100400,269865729,505,505,505,505,246
20241128,100300,269741499,505,505,505,505,674
20241128,100200,269401129,506,506,506,506,128
20241128,100100,269336361,506,506,506,506,226
20241128,100000,269222005,505,508,508,505,640
20241128,095900,268898505,508,508,508,508,30000
20241128,095800,253658505,504,507,507,503,21268
20241128,095700,242939763,507,506,507,503,2707
20241128,095600,241574273,509,509,509,509,1
20241128,095500,241573764,509,506,509,506,2
20241128,095400,241572749,507,507,507,507,0
20241128,095300,241572749,507,509,509,507,268
20241128,095200,241436871,508,508,508,508,0
20241128,095100,241436871,508,508,508,508,19
20241128,095000,241427219,508,508,508,508,1070
20241128,094900,240883659,508,508,508,508,0
20241128,094800,240883659,508,508,508,508,0
20241128,094700,240883659,508,505,508,502,11145
20241128,094600,235263349,508,507,508,507,15
20241128,094500,235255739,508,507,508,507,500
20241128,094400,235002039,508,508,508,506,217
20241128,094300,234892035,508,508,508,508,1
20241128,094200,234891527,510,504,510,504,924
20241128,094100,234425603,503,509,509,503,8937
20241128,094000,229906408,510,509,510,509,28
20241128,093900,229892154,509,510,510,509,1501
20241128,093800,229128144,510,510,510,510,506
20241128,093700,228870084,508,508,508,508,0
20241128,093600,228870084,508,509,509,508,21
20241128,093500,228859412,510,513,513,510,789
20241128,093400,228456746,510,512,512,510,1550
20241128,093300,227664235,511,511,511,511,998
20241128,093200,227154257,513,511,513,511,5513
20241128,093100,224327610,511,507,511,507,1266
20241128,093000,223682472,507,507,507,507,111
20241128,092900,223626195,507,507,507,507,1000
20241128,092800,223119195,507,505,507,503,12448
20241128,092700,216845882,505,507,507,505,5944
20241128,092600,213839026,507,508,509,507,5285
20241128,092500,211155011,509,507,509,507,505
20241128,092400,210898966,509,509,509,509,187
20241128,092300,210803783,509,509,509,509,1667
20241128,092200,209955280,506,506,506,505,6450
20241128,092100,206691593,506,507,507,506,7526
20241128,092000,202881437,506,506,506,506,1511
20241128,091900,202116871,506,507,507,506,49925
20241128,091800,176854277,506,504,506,503,6044
20241128,091700,173806837,503,505,505,503,23825
20241128,091600,161802889,505,508,509,505,40680
20241128,091500,141205980,506,509,509,506,23223
20241128,091400,129442508,510,512,512,510,6515
20241128,091300,126114734,512,512,513,512,8947
20241128,091200,121533861,512,509,512,509,6938
20241128,091100,117990262,509,508,511,507,1464
20241128,091000,117244162,505,507,507,505,7027
20241128,090900,113689281,507,512,515,507,27751
20241128,090800,99547134,513,514,516,513,24019
20241128,090700,87203891,514,517,518,514,32034
20241128,090600,70678397,517,518,518,517,4256
20241128,090500,68476751,518,520,521,518,6735
20241128,090400,64982490,520,517,520,517,11187
20241128,090300,59187888,516,521,522,516,19427
20241128,090200,49140340,517,517,517,516,1168
20241128,090100,48536584,516,529,529,516,23593
20241128,090000,36259374,530,527,530,515,68978