stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241128,190000,1101810302,1530,1530,1530,1530,16944
20241128,185900,1101810302,1530,1530,1530,1530,0
20241128,185800,1101810302,1530,1530,1530,1530,0
20241128,185700,1101810302,1530,1530,1530,1530,0
20241128,185600,1101810302,1530,1530,1530,1530,0
20241128,185500,1101810302,1530,1530,1530,1530,0
20241128,185400,1101810302,1530,1530,1530,1530,0
20241128,185300,1101810302,1530,1530,1530,1530,0
20241128,185200,1101810302,1530,1530,1530,1530,0
20241128,185100,1101810302,1530,1530,1530,1530,0
20241128,185000,1101810302,1530,1530,1530,1530,0
20241128,184900,1101810302,1530,1530,1530,1530,0
20241128,184800,1101810302,1530,1530,1530,1530,0
20241128,184700,1101810302,1530,1530,1530,1530,0
20241128,184600,1101810302,1530,1530,1530,1530,0
20241128,184500,1101810302,1530,1530,1530,1530,0
20241128,184400,1101810302,1530,1530,1530,1530,0
20241128,184300,1101810302,1530,1530,1530,1530,0
20241128,184200,1101810302,1530,1530,1530,1530,0
20241128,184100,1101810302,1530,1530,1530,1530,0
20241128,184000,1101810302,1530,1530,1530,1530,0
20241128,183900,1101810302,1530,1530,1530,1530,0
20241128,183800,1101810302,1530,1530,1530,1530,0
20241128,183700,1101810302,1530,1530,1530,1530,0
20241128,183600,1101810302,1530,1530,1530,1530,0
20241128,183500,1101810302,1530,1530,1530,1530,0
20241128,183400,1101810302,1530,1530,1530,1530,0
20241128,183300,1101810302,1530,1530,1530,1530,0
20241128,183200,1101810302,1530,1530,1530,1530,0
20241128,183100,1101810302,1530,1530,1530,1530,0
20241128,183000,1101810302,1530,1530,1530,1530,16944
20241128,182900,1101810302,1530,1530,1530,1530,0
20241128,182800,1101810302,1530,1530,1530,1530,0
20241128,182700,1101810302,1530,1530,1530,1530,0
20241128,182600,1101810302,1530,1530,1530,1530,0
20241128,182500,1101810302,1530,1530,1530,1530,0
20241128,182400,1101810302,1530,1530,1530,1530,0
20241128,182300,1101810302,1530,1530,1530,1530,0
20241128,182200,1101810302,1530,1530,1530,1530,0
20241128,182100,1101810302,1530,1530,1530,1530,0
20241128,182000,1101810302,1530,1530,1530,1530,0
20241128,181900,1101810302,1530,1530,1530,1530,0
20241128,181800,1101810302,1530,1530,1530,1530,0
20241128,181700,1101810302,1530,1530,1530,1530,0
20241128,181600,1101810302,1530,1530,1530,1530,0
20241128,181500,1101810302,1530,1530,1530,1530,0
20241128,181400,1101810302,1530,1530,1530,1530,0
20241128,181300,1101810302,1530,1530,1530,1530,0
20241128,181200,1101810302,1530,1530,1530,1530,0
20241128,181100,1101810302,1530,1530,1530,1530,0
20241128,181000,1101810302,1530,1530,1530,1530,0
20241128,180900,1101810302,1530,1530,1530,1530,0
20241128,180800,1101810302,1530,1530,1530,1530,0
20241128,180700,1101810302,1530,1530,1530,1530,0
20241128,180600,1101810302,1530,1530,1530,1530,0
20241128,180500,1101810302,1530,1530,1530,1530,0
20241128,180400,1101810302,1530,1530,1530,1530,0
20241128,180300,1101810302,1530,1530,1530,1530,0
20241128,180200,1101810302,1530,1530,1530,1530,0
20241128,180100,1101810302,1530,1530,1530,1530,0
20241128,180000,1101810302,1530,1530,1530,1530,16944
20241128,175900,1101810302,1530,1530,1530,1530,0
20241128,175800,1101810302,1530,1530,1530,1530,0
20241128,175700,1101810302,1530,1530,1530,1530,0
20241128,175600,1101810302,1530,1530,1530,1530,0
20241128,175500,1101810302,1530,1530,1530,1530,0
20241128,175400,1101810302,1530,1530,1530,1530,0
20241128,175300,1101810302,1530,1530,1530,1530,0
20241128,175200,1101810302,1530,1530,1530,1530,0
20241128,175100,1101810302,1530,1530,1530,1530,0
20241128,175000,1101810302,1530,1530,1530,1530,0
20241128,174900,1101810302,1530,1530,1530,1530,0
20241128,174800,1101810302,1530,1530,1530,1530,0
20241128,174700,1101810302,1530,1530,1530,1530,0
20241128,174600,1101810302,1530,1530,1530,1530,0
20241128,174500,1101810302,1530,1530,1530,1530,0
20241128,174400,1101810302,1530,1530,1530,1530,0
20241128,174300,1101810302,1530,1530,1530,1530,0
20241128,174200,1101810302,1530,1530,1530,1530,0
20241128,174100,1101810302,1530,1530,1530,1530,0
20241128,174000,1101810302,1530,1530,1530,1530,0
20241128,173900,1101810302,1530,1530,1530,1530,0
20241128,173800,1101810302,1530,1530,1530,1530,0
20241128,173700,1101810302,1530,1530,1530,1530,0
20241128,173600,1101810302,1530,1530,1530,1530,0
20241128,173500,1101810302,1530,1530,1530,1530,0
20241128,173400,1101810302,1530,1530,1530,1530,0
20241128,173300,1101810302,1530,1530,1530,1530,0
20241128,173200,1101810302,1530,1530,1530,1530,0
20241128,173100,1101810302,1530,1530,1530,1530,0
20241128,173000,1101810302,1530,1530,1530,1530,16944
20241128,172900,1101810302,1530,1530,1530,1530,0
20241128,172800,1101810302,1530,1530,1530,1530,0
20241128,172700,1101810302,1530,1530,1530,1530,0
20241128,172600,1101810302,1530,1530,1530,1530,0
20241128,172500,1101810302,1530,1530,1530,1530,0
20241128,172400,1101810302,1530,1530,1530,1530,0
20241128,172300,1101810302,1530,1530,1530,1530,0
20241128,172200,1101810302,1530,1530,1530,1530,0
20241128,172100,1101810302,1530,1530,1530,1530,0
20241128,172000,1101810302,1530,1530,1530,1530,0
20241128,171900,1101810302,1530,1530,1530,1530,0
20241128,171800,1101810302,1530,1530,1530,1530,0
20241128,171700,1101810302,1530,1530,1530,1530,0
20241128,171600,1101810302,1530,1530,1530,1530,0
20241128,171500,1101810302,1530,1530,1530,1530,0
20241128,171400,1101810302,1530,1530,1530,1530,0
20241128,171300,1101810302,1530,1530,1530,1530,0
20241128,171200,1101810302,1530,1530,1530,1530,0
20241128,171100,1101810302,1530,1530,1530,1530,0
20241128,171000,1101810302,1530,1530,1530,1530,0
20241128,170900,1101810302,1530,1530,1530,1530,0
20241128,170800,1101810302,1530,1530,1530,1530,0
20241128,170700,1101810302,1530,1530,1530,1530,0
20241128,170600,1101810302,1530,1530,1530,1530,0
20241128,170500,1101810302,1530,1530,1530,1530,0
20241128,170400,1101810302,1530,1530,1530,1530,0
20241128,170300,1101810302,1530,1530,1530,1530,0
20241128,170200,1101810302,1530,1530,1530,1530,0
20241128,170100,1101810302,1530,1530,1530,1530,0
20241128,170000,1101810302,1530,1530,1530,1530,16944
20241128,165900,1101810302,1530,1530,1530,1530,0
20241128,165800,1101810302,1530,1530,1530,1530,0
20241128,165700,1101810302,1530,1530,1530,1530,0
20241128,165600,1101810302,1530,1530,1530,1530,0
20241128,165500,1101810302,1530,1530,1530,1530,0
20241128,165400,1101810302,1530,1530,1530,1530,0
20241128,165300,1101810302,1530,1530,1530,1530,0
20241128,165200,1101810302,1530,1530,1530,1530,0
20241128,165100,1101810302,1530,1530,1530,1530,0
20241128,165000,1101810302,1530,1530,1530,1530,0
20241128,164900,1101810302,1530,1530,1530,1530,0
20241128,164800,1101810302,1530,1530,1530,1530,0
20241128,164700,1101810302,1530,1530,1530,1530,0
20241128,164600,1101810302,1530,1530,1530,1530,0
20241128,164500,1101810302,1530,1530,1530,1530,0
20241128,164400,1101810302,1530,1530,1530,1530,0
20241128,164300,1101810302,1530,1530,1530,1530,0
20241128,164200,1101810302,1530,1530,1530,1530,0
20241128,164100,1101810302,1530,1530,1530,1530,0
20241128,164000,1101810302,1530,1530,1530,1530,0
20241128,163900,1101810302,1530,1530,1530,1530,0
20241128,163800,1101810302,1530,1530,1530,1530,0
20241128,163700,1101810302,1530,1530,1530,1530,0
20241128,163600,1101810302,1530,1530,1530,1530,0
20241128,163500,1101810302,1530,1530,1530,1530,0
20241128,163400,1101810302,1530,1530,1530,1530,0
20241128,163300,1101810302,1530,1530,1530,1530,0
20241128,163200,1101810302,1530,1530,1530,1530,0
20241128,163100,1101810302,1530,1530,1530,1530,0
20241128,163000,1101810302,1530,1530,1530,1530,16944
20241128,162900,1101810302,1530,1530,1530,1530,0
20241128,162800,1101810302,1530,1530,1530,1530,0
20241128,162700,1101810302,1530,1530,1530,1530,0
20241128,162600,1101810302,1530,1530,1530,1530,0
20241128,162500,1101810302,1530,1530,1530,1530,0
20241128,162400,1101810302,1530,1530,1530,1530,0
20241128,162300,1101810302,1530,1530,1530,1530,0
20241128,162200,1101810302,1530,1530,1530,1530,0
20241128,162100,1101810302,1530,1530,1530,1530,0
20241128,162000,1101810302,1530,1530,1530,1530,0
20241128,161900,1101810302,1530,1530,1530,1530,0
20241128,161800,1101810302,1530,1530,1530,1530,0
20241128,161700,1101810302,1530,1530,1530,1530,0
20241128,161600,1101810302,1530,1530,1530,1530,0
20241128,161500,1101810302,1530,1530,1530,1530,0
20241128,161400,1101810302,1530,1530,1530,1530,0
20241128,161300,1101810302,1530,1530,1530,1530,0
20241128,161200,1101810302,1530,1530,1530,1530,0
20241128,161100,1101810302,1530,1530,1530,1530,0
20241128,161000,1101810302,1530,1530,1530,1530,0
20241128,160900,1101810302,1530,1530,1530,1530,0
20241128,160800,1101810302,1530,1530,1530,1530,0
20241128,160700,1101810302,1530,1530,1530,1530,0
20241128,160600,1101810302,1530,1530,1530,1530,0
20241128,160500,1101810302,1530,1530,1530,1530,0
20241128,160400,1101810302,1530,1530,1530,1530,0
20241128,160300,1101810302,1530,1530,1530,1530,0
20241128,160200,1101810302,1530,1530,1530,1530,0
20241128,160100,1101810302,1530,1530,1530,1530,0
20241128,160000,1101810302,1530,1530,1530,1530,16944
20241128,155900,1101810302,1530,1530,1530,1530,0
20241128,155800,1101810302,1530,1530,1530,1530,0
20241128,155700,1101810302,1530,1530,1530,1530,0
20241128,155600,1101810302,1530,1530,1530,1530,0
20241128,155500,1101810302,1530,1530,1530,1530,0
20241128,155400,1101810302,1530,1530,1530,1530,0
20241128,155300,1101810302,1530,1530,1530,1530,0
20241128,155200,1101810302,1530,1530,1530,1530,0
20241128,155100,1101810302,1530,1530,1530,1530,0
20241128,155000,1101810302,1530,1530,1530,1530,0
20241128,154900,1101810302,1530,1530,1530,1530,0
20241128,154800,1101810302,1530,1530,1530,1530,0
20241128,154700,1101810302,1530,1530,1530,1530,0
20241128,154600,1101810302,1530,1530,1530,1530,0
20241128,154500,1101810302,1530,1530,1530,1530,0
20241128,154400,1101810302,1530,1530,1530,1530,0
20241128,154300,1101810302,1530,1530,1530,1530,0
20241128,154200,1101810302,1530,1530,1530,1530,0
20241128,154100,1101810302,1530,1530,1530,1530,0
20241128,154000,1101810302,1530,1530,1530,1530,0
20241128,153900,1101810302,1530,1530,1530,1530,0
20241128,153800,1101810302,1530,1530,1530,1530,0
20241128,153700,1101810302,1530,1530,1530,1530,0
20241128,153600,1101810302,1530,1530,1530,1530,0
20241128,153500,1101810302,1530,1530,1530,1530,0
20241128,153400,1101810302,1530,1530,1530,1530,0
20241128,153300,1101810302,1530,1530,1530,1530,0
20241128,153200,1101810302,1530,1530,1530,1530,0
20241128,153100,1101810302,1530,1530,1530,1530,0
20241128,153000,1101810302,1530,1530,1530,1530,33888
20241128,152900,1075885982,1530,1530,1530,1530,0
20241128,152800,1075885982,1530,1530,1530,1530,0
20241128,152700,1075885982,1530,1530,1530,1530,0
20241128,152600,1075885982,1530,1530,1530,1530,0
20241128,152500,1075885982,1530,1530,1530,1530,0
20241128,152400,1075885982,1530,1530,1530,1530,0
20241128,152300,1075885982,1530,1530,1530,1530,0
20241128,152200,1075885982,1530,1530,1530,1530,0
20241128,152100,1075885982,1530,1530,1530,1530,0
20241128,152000,1075885982,1530,1530,1530,1530,0
20241128,151900,1075885982,1530,1528,1530,1528,752
20241128,151800,1074735926,1527,1530,1530,1527,5121
20241128,151700,1066910293,1530,1529,1530,1529,1778
20241128,151600,1064191487,1529,1529,1529,1529,27
20241128,151500,1064150204,1530,1530,1530,1530,5
20241128,151400,1064142554,1530,1530,1530,1527,3489
20241128,151300,1058810619,1532,1532,1532,1532,0
20241128,151200,1058810619,1532,1528,1532,1528,1446
20241128,151100,1056597871,1527,1527,1527,1527,42
20241128,151000,1056533737,1527,1532,1532,1527,206
20241128,150900,1056219006,1533,1533,1533,1533,5
20241128,150800,1056211341,1527,1527,1527,1527,1000
20241128,150700,1054684341,1527,1528,1534,1527,4614
20241128,150600,1047633721,1528,1535,1535,1528,3933
20241128,150500,1041622480,1535,1535,1535,1535,7
20241128,150400,1041611735,1535,1535,1535,1535,145
20241128,150300,1041389160,1530,1529,1530,1528,962
20241128,150200,1039918970,1529,1530,1530,1528,4169
20241128,150100,1033544567,1530,1530,1530,1530,110
20241128,150000,1033376267,1530,1530,1530,1530,401
20241128,145900,1032762737,1529,1530,1530,1529,2031
20241128,145800,1029655763,1530,1535,1536,1530,2678
20241128,145700,1025544249,1535,1535,1535,1533,322
20241128,145600,1025049998,1535,1535,1535,1535,1366
20241128,145500,1022953188,1535,1535,1535,1535,50
20241128,145400,1022876438,1535,1535,1535,1535,86
20241128,145300,1022744428,1535,1535,1535,1535,0
20241128,145200,1022744428,1535,1529,1535,1529,1085
20241128,145100,1021082826,1529,1529,1529,1529,109
20241128,145000,1020916165,1528,1528,1528,1528,76
20241128,144900,1020800037,1528,1529,1529,1528,1450
20241128,144800,1018583519,1529,1534,1534,1529,264
20241128,144700,1018179417,1535,1536,1536,1535,388
20241128,144600,1017583624,1536,1537,1537,1536,287
20241128,144500,1017142508,1538,1538,1538,1537,276
20241128,144400,1016718091,1537,1537,1537,1537,163
20241128,144300,1016467560,1537,1537,1537,1537,0
20241128,144200,1016467560,1537,1537,1537,1537,914
20241128,144100,1015062742,1537,1536,1537,1536,303
20241128,144000,1014597234,1535,1538,1538,1535,1095
20241128,143900,1012914250,1540,1537,1540,1537,250
20241128,143800,1012529997,1537,1537,1537,1537,11
20241128,143700,1012513090,1540,1539,1541,1539,5
20241128,143600,1012505389,1540,1540,1540,1540,3
20241128,143500,1012500769,1530,1530,1530,1530,457
20241128,143400,1011801559,1541,1535,1541,1530,126
20241128,143300,1011608392,1535,1535,1535,1535,24
20241128,143200,1011571552,1535,1534,1535,1533,481
20241128,143100,1010833882,1542,1542,1542,1542,1500
20241128,143000,1008520882,1542,1542,1542,1542,22
20241128,142900,1008486958,1542,1535,1542,1535,6
20241128,142800,1008477741,1542,1542,1542,1542,31
20241128,142700,1008429939,1542,1530,1542,1530,284
20241128,142600,1007992043,1530,1530,1530,1530,570
20241128,142500,1007119943,1541,1541,1541,1541,530
20241128,142400,1006303213,1541,1541,1541,1541,202
20241128,142300,1005991931,1530,1533,1533,1530,1521
20241128,142200,1003662690,1533,1533,1533,1533,294
20241128,142100,1003211988,1533,1534,1534,1533,700
20241128,142000,1002138777,1542,1542,1542,1542,40
20241128,141900,1002077097,1542,1542,1542,1542,0
20241128,141800,1002077097,1542,1542,1542,1542,9
20241128,141700,1002063219,1533,1540,1542,1533,375
20241128,141600,1001485843,1542,1542,1542,1542,102
20241128,141500,1001328559,1542,1542,1542,1534,3112
20241128,141400,996553855,1542,1542,1542,1542,19
20241128,141300,996524557,1543,1543,1543,1543,0
20241128,141200,996524557,1543,1543,1543,1543,0
20241128,141100,996524557,1543,1543,1543,1543,78
20241128,141000,996404203,1543,1543,1543,1543,102
20241128,140900,996246817,1532,1533,1533,1532,481
20241128,140800,995509924,1532,1532,1532,1532,0
20241128,140700,995509924,1532,1540,1540,1532,713
20241128,140600,994412867,1541,1541,1541,1541,771
20241128,140500,993224756,1543,1543,1543,1543,747
20241128,140400,992072135,1543,1543,1543,1543,100
20241128,140300,991917835,1544,1544,1544,1544,0
20241128,140200,991917835,1544,1544,1544,1544,23
20241128,140100,991882323,1544,1544,1545,1544,572
20241128,140000,990999137,1545,1545,1546,1544,218
20241128,135900,990662417,1545,1545,1546,1545,115
20241128,135800,990484732,1544,1544,1544,1544,517
20241128,135700,989686484,1544,1544,1544,1544,1
20241128,135600,989684940,1540,1540,1540,1540,38
20241128,135500,989626420,1540,1540,1540,1540,11
20241128,135400,989609480,1540,1540,1540,1540,24
20241128,135300,989572520,1540,1540,1540,1540,0
20241128,135200,989572520,1540,1542,1542,1540,5
20241128,135100,989564816,1544,1544,1544,1544,3
20241128,135000,989560184,1544,1544,1544,1544,0
20241128,134900,989560184,1544,1543,1544,1543,365
20241128,134800,988996854,1543,1536,1543,1530,3057
20241128,134700,984307197,1536,1536,1536,1536,0
20241128,134600,984307197,1536,1536,1536,1536,0
20241128,134500,984307197,1536,1536,1536,1536,500
20241128,134400,983539197,1536,1538,1541,1536,18943
20241128,134300,954373783,1536,1538,1538,1536,896
20241128,134200,952996141,1538,1538,1538,1538,241
20241128,134100,952625483,1538,1540,1540,1538,31
20241128,134000,952577803,1538,1538,1538,1538,0
20241128,133900,952577803,1538,1538,1538,1538,0
20241128,133800,952577803,1538,1538,1538,1538,956
20241128,133700,951107475,1538,1538,1538,1538,1095
20241128,133600,949423365,1538,1540,1540,1538,204
20241128,133500,949109365,1537,1540,1540,1537,504
20241128,133400,948333217,1540,1539,1540,1539,1217
20241128,133300,946460193,1539,1540,1540,1539,508
20241128,133200,945678379,1540,1539,1540,1539,60
20241128,133100,945586028,1539,1541,1541,1539,51
20241128,133000,945507537,1541,1541,1541,1541,4
20241128,132900,945501373,1536,1536,1536,1536,0
20241128,132800,945501373,1536,1538,1538,1536,545
20241128,132700,944664233,1536,1536,1536,1536,0
20241128,132600,944664233,1536,1540,1540,1536,321
20241128,132500,944170881,1541,1541,1541,1541,1
20241128,132400,944169340,1541,1541,1541,1541,16
20241128,132300,944144684,1541,1541,1541,1541,0
20241128,132200,944144684,1541,1541,1541,1541,0
20241128,132100,944144684,1541,1540,1541,1536,1258
20241128,132000,942209540,1540,1541,1541,1540,352
20241128,131900,941667288,1541,1540,1541,1540,339
20241128,131800,941145227,1541,1540,1541,1536,21
20241128,131700,941112881,1540,1540,1540,1540,1
20241128,131600,941111341,1541,1541,1541,1541,11
20241128,131500,941094390,1536,1536,1536,1536,39
20241128,131400,941034486,1536,1536,1536,1536,580
20241128,131300,940143606,1536,1539,1540,1536,2019
20241128,131200,937040600,1539,1541,1541,1539,731
20241128,131100,935914460,1542,1546,1546,1542,2327
20241128,131000,932323456,1546,1547,1548,1546,40
20241128,130900,932261579,1547,1549,1549,1547,131
20241128,130800,932058857,1549,1549,1549,1549,129
20241128,130700,931859036,1549,1548,1549,1548,14
20241128,130600,931837362,1548,1550,1550,1548,114
20241128,130500,931660760,1550,1550,1550,1550,2
20241128,130400,931657660,1551,1551,1551,1551,1
20241128,130300,931656109,1551,1548,1551,1548,220
20241128,130200,931315192,1548,1548,1548,1548,100
20241128,130100,931160392,1550,1543,1550,1543,6480
20241128,130000,921129113,1542,1542,1542,1542,0
20241128,125900,921129113,1542,1542,1542,1542,10
20241128,125800,921113693,1540,1540,1540,1540,0
20241128,125700,921113693,1540,1545,1545,1540,394
20241128,125600,920506564,1545,1545,1545,1545,10
20241128,125500,920491114,1546,1539,1546,1539,5
20241128,125400,920483412,1546,1539,1546,1538,2000
20241128,125300,917407394,1538,1538,1538,1538,16
20241128,125200,917382786,1537,1538,1538,1537,102
20241128,125100,917226009,1536,1536,1536,1536,0
20241128,125000,917226009,1536,1537,1537,1536,167
20241128,124900,916969397,1536,1544,1546,1536,76
20241128,124800,916851967,1536,1536,1536,1536,1
20241128,124700,916850431,1546,1546,1546,1546,48
20241128,124600,916776223,1547,1545,1547,1545,12
20241128,124500,916757679,1544,1529,1544,1529,5327
20241128,124400,908607256,1529,1529,1529,1529,4
20241128,124300,908601140,1529,1529,1529,1529,2500
20241128,124200,904778640,1529,1527,1530,1527,351
20241128,124100,904242295,1526,1525,1526,1525,252
20241128,124000,903857895,1527,1527,1529,1527,1232
20241128,123900,901976629,1527,1530,1530,1527,510
20241128,123800,901197742,1528,1527,1528,1527,816
20241128,123700,899951639,1527,1527,1527,1525,80
20241128,123600,899829481,1523,1524,1524,1523,1511
20241128,123500,897527733,1524,1525,1525,1523,267
20241128,123400,897120821,1524,1526,1527,1524,11798
20241128,123300,879130658,1527,1530,1530,1527,2124
20241128,123200,875885816,1530,1531,1531,1530,7877
20241128,123100,863833724,1531,1532,1532,1531,4320
20241128,123000,857219798,1532,1533,1533,1531,1249
20241128,122900,855307178,1533,1533,1533,1531,537
20241128,122800,854483979,1531,1533,1533,1531,5388
20241128,122700,846232241,1533,1532,1533,1532,23
20241128,122600,846197004,1532,1533,1533,1532,1231
20241128,122500,844310704,1533,1532,1536,1532,400
20241128,122400,843697848,1532,1532,1532,1532,754
20241128,122300,842542720,1532,1537,1537,1532,25094
20241128,122200,803995923,1537,1539,1539,1537,8036
20241128,122100,791640315,1539,1540,1540,1539,546
20241128,122000,790799924,1540,1545,1545,1540,4
20241128,121900,790793759,1545,1545,1545,1545,0
20241128,121800,790793759,1545,1539,1545,1539,159
20241128,121700,790549052,1539,1539,1539,1539,928
20241128,121600,789120860,1540,1540,1542,1540,2045
20241128,121500,785971360,1543,1543,1543,1543,50
20241128,121400,785894210,1545,1545,1545,1545,0
20241128,121300,785894210,1545,1545,1545,1545,1
20241128,121200,785892665,1540,1540,1540,1540,0
20241128,121100,785892665,1540,1540,1540,1540,205
20241128,121000,785576965,1540,1540,1540,1540,0
20241128,120900,785576965,1540,1540,1540,1540,242
20241128,120800,785204285,1540,1540,1540,1540,634
20241128,120700,784227925,1546,1546,1546,1546,70
20241128,120600,784119705,1546,1546,1546,1540,7
20241128,120500,784108889,1540,1540,1540,1540,500
20241128,120400,783338889,1540,1542,1542,1540,1483
20241128,120300,781054734,1542,1541,1542,1541,2821
20241128,120200,776707107,1541,1542,1542,1541,1622
20241128,120100,774206427,1542,1546,1546,1542,152
20241128,120000,773972015,1546,1546,1546,1546,152
20241128,115900,773737023,1546,1546,1546,1546,0
20241128,115800,773737023,1546,1540,1546,1540,2
20241128,115700,773733937,1547,1545,1547,1545,103
20241128,115600,773574696,1542,1540,1542,1540,6525
20241128,115500,763524463,1538,1539,1539,1538,279
20241128,115400,763095360,1540,1540,1540,1539,219
20241128,115300,762758110,1538,1538,1538,1538,0
20241128,115200,762758110,1538,1538,1538,1538,0
20241128,115100,762758110,1538,1538,1538,1538,0
20241128,115000,762758110,1538,1539,1539,1538,481
20241128,114900,762018331,1542,1542,1542,1542,141
20241128,114800,761800909,1542,1542,1543,1542,782
20241128,114700,760595064,1542,1542,1542,1542,0
20241128,114600,760595064,1542,1539,1542,1539,1085
20241128,114500,758923320,1539,1540,1540,1539,509
20241128,114400,758139966,1540,1541,1541,1540,373
20241128,114300,757565544,1542,1542,1542,1542,62
20241128,114200,757469940,1542,1541,1542,1541,2443
20241128,114100,753703423,1541,1540,1541,1540,763
20241128,114000,752528298,1538,1539,1539,1538,632
20241128,113900,751556278,1540,1540,1540,1540,538
20241128,113800,750727758,1540,1540,1540,1540,3
20241128,113700,750723138,1537,1538,1540,1537,2550
20241128,113600,746802688,1538,1538,1538,1538,500
20241128,113500,746033688,1540,1541,1541,1540,1959
20241128,113400,743016827,1540,1541,1541,1540,182
20241128,113300,742736542,1540,1540,1540,1540,550
20241128,113200,741889542,1540,1540,1540,1540,162
20241128,113100,741640062,1540,1540,1540,1540,380
20241128,113000,741054862,1538,1537,1538,1537,76
20241128,112900,740937979,1537,1537,1537,1537,2473
20241128,112800,737136978,1537,1538,1538,1537,2455
20241128,112700,733363600,1537,1538,1538,1537,766
20241128,112600,732186241,1537,1536,1537,1536,1295
20241128,112500,730197021,1536,1535,1536,1534,2751
20241128,112400,725974253,1535,1538,1538,1535,9362
20241128,112300,711594220,1538,1538,1538,1537,2567
20241128,112200,707647273,1538,1541,1541,1538,3234
20241128,112100,702667891,1541,1543,1543,1541,101
20241128,112000,702512148,1544,1544,1544,1544,1186
20241128,111900,700680964,1544,1544,1544,1544,2
20241128,111800,700677876,1540,1541,1544,1540,374
20241128,111700,700101566,1541,1541,1541,1541,80
20241128,111600,699978286,1544,1541,1544,1540,260
20241128,111500,699577721,1544,1541,1544,1541,1023
20241128,111400,698001275,1541,1541,1541,1541,345
20241128,111300,697469630,1544,1544,1545,1544,841
20241128,111200,696170390,1545,1544,1545,1544,104
20241128,111100,696009812,1538,1538,1538,1538,0
20241128,111000,696009812,1538,1540,1540,1538,693
20241128,110900,694942788,1538,1540,1540,1538,43
20241128,110800,694876608,1540,1540,1540,1540,52
20241128,110700,694796528,1540,1540,1540,1540,0
20241128,110600,694796528,1540,1536,1540,1536,349
20241128,110500,694259854,1536,1536,1536,1536,1027
20241128,110400,692682382,1538,1536,1538,1536,1112
20241128,110300,690974344,1536,1536,1536,1536,360
20241128,110200,690421384,1536,1536,1536,1536,226
20241128,110100,690074248,1536,1536,1537,1536,561
20241128,110000,689212352,1540,1536,1540,1536,321
20241128,105900,688719212,1541,1541,1541,1541,0
20241128,105800,688719212,1541,1536,1541,1536,55
20241128,105700,688634532,1536,1542,1542,1536,2199
20241128,105600,685254297,1542,1542,1542,1536,886
20241128,105500,683893069,1536,1536,1536,1536,0
20241128,105400,683893069,1536,1543,1543,1536,1235
20241128,105300,681992524,1536,1538,1543,1536,1831
20241128,105200,679178094,1537,1538,1538,1537,701
20241128,105100,678100557,1536,1536,1536,1536,1802
20241128,105000,675332685,1536,1538,1538,1536,1000
20241128,104900,673795904,1538,1538,1538,1538,190
20241128,104800,673503684,1546,1536,1547,1536,7695
20241128,104700,661643472,1536,1537,1541,1536,1002
20241128,104600,660103395,1536,1541,1541,1536,718
20241128,104500,658997067,1541,1536,1541,1536,2574
20241128,104400,655038666,1537,1537,1537,1537,1
20241128,104300,655037129,1537,1537,1537,1537,149
20241128,104200,654808116,1537,1533,1537,1533,1114
20241128,104100,653100342,1533,1533,1533,1533,821
20241128,104000,651841749,1533,1541,1541,1530,34936
20241128,103900,598220880,1541,1539,1541,1538,4946
20241128,103800,590609273,1539,1542,1542,1539,11134
20241128,103700,573458760,1541,1543,1543,1541,3029
20241128,103600,568787104,1543,1545,1545,1543,2330
20241128,103500,565189492,1545,1545,1545,1545,946
20241128,103400,563727922,1545,1548,1549,1545,2008
20241128,103300,560623244,1549,1552,1552,1549,2234
20241128,103200,557162089,1554,1555,1555,1554,933
20241128,103100,555711657,1556,1552,1556,1549,548
20241128,103000,554862193,1555,1555,1555,1555,600
20241128,102900,553929193,1555,1555,1555,1555,725
20241128,102800,552801818,1555,1549,1555,1549,234
20241128,102700,552439172,1549,1556,1556,1549,400
20241128,102600,551818699,1549,1551,1551,1549,9618
20241128,102500,536908523,1552,1552,1552,1551,683
20241128,102400,535848549,1550,1550,1550,1549,542
20241128,102300,535008460,1549,1550,1550,1549,1068
20241128,102200,533353814,1550,1548,1550,1548,3918
20241128,102100,527283884,1548,1548,1548,1548,150
20241128,102000,527051684,1548,1542,1548,1542,13
20241128,101900,527031632,1542,1543,1548,1542,3759
20241128,101800,521235150,1543,1544,1544,1542,2278
20241128,101700,517720289,1544,1546,1546,1544,258
20241128,101600,517321834,1549,1550,1550,1544,6573
20241128,101500,507165030,1549,1549,1549,1549,1
20241128,101400,507163481,1550,1550,1550,1550,200
20241128,101300,506853481,1549,1548,1550,1548,36
20241128,101200,506797716,1550,1551,1551,1550,400
20241128,101100,506177516,1551,1549,1551,1549,586
20241128,101000,505268970,1549,1551,1551,1549,550
20241128,100900,504416020,1552,1552,1552,1552,46
20241128,100800,504344628,1552,1552,1552,1552,100
20241128,100700,504189428,1552,1552,1552,1552,503
20241128,100600,503408772,1552,1549,1552,1548,2658
20241128,100500,499292656,1548,1542,1548,1542,2687
20241128,100400,495137904,1545,1542,1545,1542,1224
20241128,100300,493247496,1542,1541,1542,1540,1614
20241128,100200,490761042,1542,1542,1543,1542,1602
20241128,100100,488290751,1542,1541,1542,1541,882
20241128,100000,486930759,1541,1542,1542,1541,1819
20241128,095900,484126869,1542,1544,1544,1542,650
20241128,095800,483124531,1542,1542,1542,1542,200
20241128,095700,482816131,1541,1544,1546,1541,760
20241128,095600,481644637,1541,1541,1549,1541,1087
20241128,095500,479969170,1549,1547,1549,1540,5357
20241128,095400,471691025,1547,1547,1547,1541,2216
20241128,095300,468273748,1544,1544,1553,1544,1891
20241128,095200,465351678,1544,1541,1544,1541,1875
20241128,095100,462457827,1540,1540,1540,1540,764
20241128,095000,461281267,1540,1540,1543,1540,1182
20241128,094900,459460963,1540,1541,1541,1540,278
20241128,094800,459032838,1540,1540,1543,1539,2218
20241128,094700,455615571,1540,1538,1540,1538,10992
20241128,094600,438689253,1538,1542,1542,1537,7075
20241128,094500,427797595,1541,1545,1545,1541,8963
20241128,094400,413965549,1545,1550,1550,1545,20405
20241128,094300,382380442,1550,1558,1558,1550,8524
20241128,094200,369145418,1558,1558,1558,1558,301
20241128,094100,368676460,1558,1560,1560,1558,1379
20241128,094000,366526332,1560,1562,1562,1560,537
20241128,093900,365688581,1562,1562,1562,1561,1697
20241128,093800,363038167,1562,1557,1562,1555,1189
20241128,093700,361185484,1555,1560,1560,1555,3845
20241128,093600,355201664,1557,1558,1558,1557,1002
20241128,093500,353641549,1555,1559,1559,1555,643
20241128,093400,352641569,1555,1560,1560,1555,2142
20241128,093300,349303370,1560,1566,1566,1558,9529
20241128,093200,334422210,1566,1568,1568,1565,1817
20241128,093100,331576704,1568,1567,1568,1565,778
20241128,093000,330358953,1568,1567,1569,1566,868
20241128,092900,328997887,1568,1563,1569,1563,1960
20241128,092800,325934058,1565,1563,1565,1556,7009
20241128,092700,314976607,1563,1564,1564,1555,5941
20241128,092600,305686526,1564,1565,1565,1553,6339
20241128,092500,295802121,1565,1571,1571,1565,923
20241128,092400,294354017,1571,1565,1571,1565,502
20241128,092300,293567304,1564,1565,1565,1557,1803
20241128,092200,290750562,1560,1555,1560,1555,398
20241128,092100,290130323,1560,1557,1560,1552,1443
20241128,092000,287881796,1554,1557,1559,1550,14854
20241128,091900,264841627,1557,1557,1557,1551,12501
20241128,091800,245419460,1557,1565,1565,1557,1059
20241128,091700,243770318,1560,1567,1568,1560,15752
20241128,091600,219139831,1567,1573,1573,1567,14695
20241128,091500,196069267,1573,1574,1575,1573,12352
20241128,091400,176625689,1575,1578,1578,1575,2788
20241128,091300,172230576,1578,1577,1578,1576,2420
20241128,091200,168413618,1578,1571,1578,1571,2382
20241128,091100,164661130,1571,1571,1573,1571,2275
20241128,091000,161086244,1571,1567,1574,1567,3622
20241128,090900,155396560,1570,1567,1570,1560,5220
20241128,090800,147225682,1565,1560,1565,1552,4704
20241128,090700,139884952,1560,1546,1563,1546,6160
20241128,090600,130315344,1546,1550,1555,1545,10072
20241128,090500,114720565,1549,1574,1575,1545,21372
20241128,090400,81308061,1575,1577,1578,1574,15802
20241128,090300,56407949,1578,1578,1580,1577,4610
20241128,090200,49132094,1586,1578,1587,1577,5149
20241128,090100,41004195,1578,1588,1599,1578,7160
20241128,090000,29631580,1588,1603,1603,1587,17480