stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241129,190000,757026929,1530,1530,1530,1530,10979
20241129,185900,757026929,1530,1530,1530,1530,0
20241129,185800,757026929,1530,1530,1530,1530,0
20241129,185700,757026929,1530,1530,1530,1530,0
20241129,185600,757026929,1530,1530,1530,1530,0
20241129,185500,757026929,1530,1530,1530,1530,0
20241129,185400,757026929,1530,1530,1530,1530,0
20241129,185300,757026929,1530,1530,1530,1530,0
20241129,185200,757026929,1530,1530,1530,1530,0
20241129,185100,757026929,1530,1530,1530,1530,0
20241129,185000,757026929,1530,1530,1530,1530,0
20241129,184900,757026929,1530,1530,1530,1530,0
20241129,184800,757026929,1530,1530,1530,1530,0
20241129,184700,757026929,1530,1530,1530,1530,0
20241129,184600,757026929,1530,1530,1530,1530,0
20241129,184500,757026929,1530,1530,1530,1530,0
20241129,184400,757026929,1530,1530,1530,1530,0
20241129,184300,757026929,1530,1530,1530,1530,0
20241129,184200,757026929,1530,1530,1530,1530,0
20241129,184100,757026929,1530,1530,1530,1530,0
20241129,184000,757026929,1530,1530,1530,1530,0
20241129,183900,757026929,1530,1530,1530,1530,0
20241129,183800,757026929,1530,1530,1530,1530,0
20241129,183700,757026929,1530,1530,1530,1530,0
20241129,183600,757026929,1530,1530,1530,1530,0
20241129,183500,757026929,1530,1530,1530,1530,0
20241129,183400,757026929,1530,1530,1530,1530,0
20241129,183300,757026929,1530,1530,1530,1530,0
20241129,183200,757026929,1530,1530,1530,1530,0
20241129,183100,757026929,1530,1530,1530,1530,0
20241129,183000,757026929,1530,1530,1530,1530,10979
20241129,182900,757026929,1530,1530,1530,1530,0
20241129,182800,757026929,1530,1530,1530,1530,0
20241129,182700,757026929,1530,1530,1530,1530,0
20241129,182600,757026929,1530,1530,1530,1530,0
20241129,182500,757026929,1530,1530,1530,1530,0
20241129,182400,757026929,1530,1530,1530,1530,0
20241129,182300,757026929,1530,1530,1530,1530,0
20241129,182200,757026929,1530,1530,1530,1530,0
20241129,182100,757026929,1530,1530,1530,1530,0
20241129,182000,757026929,1530,1530,1530,1530,0
20241129,181900,757026929,1530,1530,1530,1530,0
20241129,181800,757026929,1530,1530,1530,1530,0
20241129,181700,757026929,1530,1530,1530,1530,0
20241129,181600,757026929,1530,1530,1530,1530,0
20241129,181500,757026929,1530,1530,1530,1530,0
20241129,181400,757026929,1530,1530,1530,1530,0
20241129,181300,757026929,1530,1530,1530,1530,0
20241129,181200,757026929,1530,1530,1530,1530,0
20241129,181100,757026929,1530,1530,1530,1530,0
20241129,181000,757026929,1530,1530,1530,1530,0
20241129,180900,757026929,1530,1530,1530,1530,0
20241129,180800,757026929,1530,1530,1530,1530,0
20241129,180700,757026929,1530,1530,1530,1530,0
20241129,180600,757026929,1530,1530,1530,1530,0
20241129,180500,757026929,1530,1530,1530,1530,0
20241129,180400,757026929,1530,1530,1530,1530,0
20241129,180300,757026929,1530,1530,1530,1530,0
20241129,180200,757026929,1530,1530,1530,1530,0
20241129,180100,757026929,1530,1530,1530,1530,0
20241129,180000,757026929,1530,1530,1530,1530,10979
20241129,175900,757026929,1530,1530,1530,1530,0
20241129,175800,757026929,1530,1530,1530,1530,0
20241129,175700,757026929,1530,1530,1530,1530,0
20241129,175600,757026929,1530,1530,1530,1530,0
20241129,175500,757026929,1530,1530,1530,1530,0
20241129,175400,757026929,1530,1530,1530,1530,0
20241129,175300,757026929,1530,1530,1530,1530,0
20241129,175200,757026929,1530,1530,1530,1530,0
20241129,175100,757026929,1530,1530,1530,1530,0
20241129,175000,757026929,1530,1530,1530,1530,0
20241129,174900,757026929,1530,1530,1530,1530,0
20241129,174800,757026929,1530,1530,1530,1530,0
20241129,174700,757026929,1530,1530,1530,1530,0
20241129,174600,757026929,1530,1530,1530,1530,0
20241129,174500,757026929,1530,1530,1530,1530,0
20241129,174400,757026929,1530,1530,1530,1530,0
20241129,174300,757026929,1530,1530,1530,1530,0
20241129,174200,757026929,1530,1530,1530,1530,0
20241129,174100,757026929,1530,1530,1530,1530,0
20241129,174000,757026929,1530,1530,1530,1530,0
20241129,173900,757026929,1530,1530,1530,1530,0
20241129,173800,757026929,1530,1530,1530,1530,0
20241129,173700,757026929,1530,1530,1530,1530,0
20241129,173600,757026929,1530,1530,1530,1530,0
20241129,173500,757026929,1530,1530,1530,1530,0
20241129,173400,757026929,1530,1530,1530,1530,0
20241129,173300,757026929,1530,1530,1530,1530,0
20241129,173200,757026929,1530,1530,1530,1530,0
20241129,173100,757026929,1530,1530,1530,1530,0
20241129,173000,757026929,1530,1530,1530,1530,10979
20241129,172900,757026929,1530,1530,1530,1530,0
20241129,172800,757026929,1530,1530,1530,1530,0
20241129,172700,757026929,1530,1530,1530,1530,0
20241129,172600,757026929,1530,1530,1530,1530,0
20241129,172500,757026929,1530,1530,1530,1530,0
20241129,172400,757026929,1530,1530,1530,1530,0
20241129,172300,757026929,1530,1530,1530,1530,0
20241129,172200,757026929,1530,1530,1530,1530,0
20241129,172100,757026929,1530,1530,1530,1530,0
20241129,172000,757026929,1530,1530,1530,1530,0
20241129,171900,757026929,1530,1530,1530,1530,0
20241129,171800,757026929,1530,1530,1530,1530,0
20241129,171700,757026929,1530,1530,1530,1530,0
20241129,171600,757026929,1530,1530,1530,1530,0
20241129,171500,757026929,1530,1530,1530,1530,0
20241129,171400,757026929,1530,1530,1530,1530,0
20241129,171300,757026929,1530,1530,1530,1530,0
20241129,171200,757026929,1530,1530,1530,1530,0
20241129,171100,757026929,1530,1530,1530,1530,0
20241129,171000,757026929,1530,1530,1530,1530,0
20241129,170900,757026929,1530,1530,1530,1530,0
20241129,170800,757026929,1530,1530,1530,1530,0
20241129,170700,757026929,1530,1530,1530,1530,0
20241129,170600,757026929,1530,1530,1530,1530,0
20241129,170500,757026929,1530,1530,1530,1530,0
20241129,170400,757026929,1530,1530,1530,1530,0
20241129,170300,757026929,1530,1530,1530,1530,0
20241129,170200,757026929,1530,1530,1530,1530,0
20241129,170100,757026929,1530,1530,1530,1530,0
20241129,170000,757026929,1530,1530,1530,1530,10979
20241129,165900,757026929,1530,1530,1530,1530,0
20241129,165800,757026929,1530,1530,1530,1530,0
20241129,165700,757026929,1530,1530,1530,1530,0
20241129,165600,757026929,1530,1530,1530,1530,0
20241129,165500,757026929,1530,1530,1530,1530,0
20241129,165400,757026929,1530,1530,1530,1530,0
20241129,165300,757026929,1530,1530,1530,1530,0
20241129,165200,757026929,1530,1530,1530,1530,0
20241129,165100,757026929,1530,1530,1530,1530,0
20241129,165000,757026929,1530,1530,1530,1530,0
20241129,164900,757026929,1530,1530,1530,1530,0
20241129,164800,757026929,1530,1530,1530,1530,0
20241129,164700,757026929,1530,1530,1530,1530,0
20241129,164600,757026929,1530,1530,1530,1530,0
20241129,164500,757026929,1530,1530,1530,1530,0
20241129,164400,757026929,1530,1530,1530,1530,0
20241129,164300,757026929,1530,1530,1530,1530,0
20241129,164200,757026929,1530,1530,1530,1530,0
20241129,164100,757026929,1530,1530,1530,1530,0
20241129,164000,757026929,1530,1530,1530,1530,0
20241129,163900,757026929,1530,1530,1530,1530,0
20241129,163800,757026929,1530,1530,1530,1530,0
20241129,163700,757026929,1530,1530,1530,1530,0
20241129,163600,757026929,1530,1530,1530,1530,0
20241129,163500,757026929,1530,1530,1530,1530,0
20241129,163400,757026929,1530,1530,1530,1530,0
20241129,163300,757026929,1530,1530,1530,1530,0
20241129,163200,757026929,1530,1530,1530,1530,0
20241129,163100,757026929,1530,1530,1530,1530,0
20241129,163000,757026929,1530,1530,1530,1530,10979
20241129,162900,757026929,1530,1530,1530,1530,0
20241129,162800,757026929,1530,1530,1530,1530,0
20241129,162700,757026929,1530,1530,1530,1530,0
20241129,162600,757026929,1530,1530,1530,1530,0
20241129,162500,757026929,1530,1530,1530,1530,0
20241129,162400,757026929,1530,1530,1530,1530,0
20241129,162300,757026929,1530,1530,1530,1530,0
20241129,162200,757026929,1530,1530,1530,1530,0
20241129,162100,757026929,1530,1530,1530,1530,0
20241129,162000,757026929,1530,1530,1530,1530,0
20241129,161900,757026929,1530,1530,1530,1530,0
20241129,161800,757026929,1530,1530,1530,1530,0
20241129,161700,757026929,1530,1530,1530,1530,0
20241129,161600,757026929,1530,1530,1530,1530,0
20241129,161500,757026929,1530,1530,1530,1530,0
20241129,161400,757026929,1530,1530,1530,1530,0
20241129,161300,757026929,1530,1530,1530,1530,0
20241129,161200,757026929,1530,1530,1530,1530,0
20241129,161100,757026929,1530,1530,1530,1530,0
20241129,161000,757026929,1530,1530,1530,1530,0
20241129,160900,757026929,1530,1530,1530,1530,0
20241129,160800,757026929,1530,1530,1530,1530,0
20241129,160700,757026929,1530,1530,1530,1530,0
20241129,160600,757026929,1530,1530,1530,1530,0
20241129,160500,757026929,1530,1530,1530,1530,0
20241129,160400,757026929,1530,1530,1530,1530,0
20241129,160300,757026929,1530,1530,1530,1530,0
20241129,160200,757026929,1530,1530,1530,1530,0
20241129,160100,757026929,1530,1530,1530,1530,0
20241129,160000,757026929,1530,1530,1530,1530,10979
20241129,155900,757026929,1530,1530,1530,1530,0
20241129,155800,757026929,1530,1530,1530,1530,0
20241129,155700,757026929,1530,1530,1530,1530,0
20241129,155600,757026929,1530,1530,1530,1530,0
20241129,155500,757026929,1530,1530,1530,1530,0
20241129,155400,757026929,1530,1530,1530,1530,0
20241129,155300,757026929,1530,1530,1530,1530,0
20241129,155200,757026929,1530,1530,1530,1530,0
20241129,155100,757026929,1530,1530,1530,1530,0
20241129,155000,757026929,1530,1530,1530,1530,0
20241129,154900,757026929,1530,1530,1530,1530,0
20241129,154800,757026929,1530,1530,1530,1530,0
20241129,154700,757026929,1530,1530,1530,1530,0
20241129,154600,757026929,1530,1530,1530,1530,0
20241129,154500,757026929,1530,1530,1530,1530,0
20241129,154400,757026929,1530,1530,1530,1530,0
20241129,154300,757026929,1530,1530,1530,1530,0
20241129,154200,757026929,1530,1530,1530,1530,0
20241129,154100,757026929,1530,1530,1530,1530,0
20241129,154000,757026929,1530,1530,1530,1530,0
20241129,153900,757026929,1530,1530,1530,1530,0
20241129,153800,757026929,1530,1530,1530,1530,0
20241129,153700,757026929,1530,1530,1530,1530,0
20241129,153600,757026929,1530,1530,1530,1530,0
20241129,153500,757026929,1530,1530,1530,1530,0
20241129,153400,757026929,1530,1530,1530,1530,0
20241129,153300,757026929,1530,1530,1530,1530,0
20241129,153200,757026929,1530,1530,1530,1530,0
20241129,153100,757026929,1530,1530,1530,1530,0
20241129,153000,757026929,1530,1530,1530,1530,21958
20241129,152900,740229059,1530,1530,1530,1530,0
20241129,152800,740229059,1530,1530,1530,1530,0
20241129,152700,740229059,1530,1530,1530,1530,0
20241129,152600,740229059,1530,1530,1530,1530,0
20241129,152500,740229059,1530,1530,1530,1530,0
20241129,152400,740229059,1530,1530,1530,1530,0
20241129,152300,740229059,1530,1530,1530,1530,0
20241129,152200,740229059,1530,1530,1530,1530,0
20241129,152100,740229059,1530,1530,1530,1530,0
20241129,152000,740229059,1530,1530,1530,1530,0
20241129,151900,740229059,1530,1531,1535,1530,3987
20241129,151800,734123548,1537,1532,1537,1531,3492
20241129,151700,728777050,1537,1532,1537,1531,1287
20241129,151600,726802113,1533,1536,1536,1533,2066
20241129,151500,723634911,1536,1538,1538,1533,1761
20241129,151400,720935058,1533,1533,1533,1533,0
20241129,151300,720935058,1533,1540,1540,1533,2610
20241129,151200,716922008,1542,1542,1542,1542,529
20241129,151100,716106290,1538,1539,1539,1538,2
20241129,151000,716103213,1537,1538,1538,1537,870
20241129,150900,714766017,1537,1537,1537,1537,0
20241129,150800,714766017,1537,1540,1540,1537,614
20241129,150700,713821955,1540,1541,1541,1540,1277
20241129,150600,711854248,1543,1542,1543,1542,244
20241129,150500,711477999,1542,1542,1542,1542,28
20241129,150400,711434823,1542,1542,1542,1541,172
20241129,150300,711169749,1543,1542,1543,1542,10
20241129,150200,711154328,1542,1543,1543,1539,1376
20241129,150100,709032895,1542,1538,1542,1538,453
20241129,150000,708334879,1537,1537,1537,1537,200
20241129,145900,708027479,1538,1536,1538,1535,1159
20241129,145800,706248410,1535,1536,1536,1535,818
20241129,145700,704992041,1536,1534,1536,1534,156
20241129,145600,704752675,1535,1535,1535,1535,20
20241129,145500,704721975,1533,1533,1533,1533,32
20241129,145400,704672919,1535,1535,1535,1535,0
20241129,145300,704672919,1535,1535,1535,1535,12
20241129,145200,704654499,1532,1532,1532,1532,115
20241129,145100,704478319,1531,1532,1532,1531,305
20241129,145000,704011079,1531,1531,1531,1531,0
20241129,144900,704011079,1531,1533,1533,1531,2496
20241129,144800,700188162,1532,1533,1533,1532,750
20241129,144700,699038902,1535,1535,1535,1535,224
20241129,144600,698695062,1536,1536,1536,1536,0
20241129,144500,698695062,1536,1535,1536,1535,318
20241129,144400,698206872,1535,1535,1536,1535,872
20241129,144300,696868180,1535,1535,1536,1535,916
20241129,144200,695461926,1535,1536,1536,1535,322
20241129,144100,694967346,1536,1536,1536,1536,214
20241129,144000,694638642,1537,1537,1537,1537,325
20241129,143900,694139117,1536,1537,1537,1536,369
20241129,143800,693572208,1537,1545,1545,1536,1668
20241129,143700,691008055,1545,1544,1545,1544,800
20241129,143600,689772355,1536,1544,1544,1536,1763
20241129,143500,687050443,1544,1544,1544,1544,570
20241129,143400,686170363,1544,1539,1544,1536,975
20241129,143300,684672634,1544,1544,1544,1544,2
20241129,143200,684669546,1545,1540,1545,1540,4015
20241129,143100,678485431,1545,1544,1545,1541,738
20241129,143000,677348125,1545,1545,1545,1545,30
20241129,142900,677301775,1546,1546,1546,1546,0
20241129,142800,677301775,1546,1546,1546,1546,48
20241129,142700,677227567,1546,1546,1546,1546,0
20241129,142600,677227567,1546,1541,1546,1540,2167
20241129,142500,673890329,1546,1546,1546,1546,0
20241129,142400,673890329,1546,1546,1546,1546,353
20241129,142300,673344591,1541,1541,1541,1541,1782
20241129,142200,670598529,1541,1547,1547,1541,5502
20241129,142100,662113164,1548,1547,1548,1547,33
20241129,142000,662062083,1547,1548,1548,1547,23
20241129,141900,662026499,1548,1548,1548,1548,3
20241129,141800,662021855,1544,1548,1548,1543,201
20241129,141700,661711112,1542,1542,1542,1542,0
20241129,141600,661711112,1542,1542,1542,1542,1787
20241129,141500,658955558,1543,1543,1543,1543,0
20241129,141400,658955558,1543,1543,1544,1543,435
20241129,141300,658284213,1543,1545,1550,1543,1440
20241129,141200,656060604,1545,1545,1545,1545,0
20241129,141100,656060604,1545,1545,1545,1545,222
20241129,141000,655717614,1550,1551,1551,1550,1013
20241129,140900,654146454,1552,1552,1552,1552,0
20241129,140800,654146454,1552,1552,1552,1552,0
20241129,140700,654146454,1552,1552,1552,1552,201
20241129,140600,653834502,1550,1550,1550,1550,210
20241129,140500,653509002,1550,1543,1550,1543,896
20241129,140400,652121443,1541,1542,1542,1541,314
20241129,140300,651637319,1540,1540,1540,1540,0
20241129,140200,651637319,1540,1540,1540,1540,0
20241129,140100,651637319,1540,1540,1540,1540,0
20241129,140000,651637319,1540,1540,1540,1540,2
20241129,135900,651634239,1545,1545,1545,1545,0
20241129,135800,651634239,1545,1545,1545,1545,10
20241129,135700,651618789,1546,1546,1546,1546,291
20241129,135600,651168903,1545,1545,1545,1545,220
20241129,135500,650829003,1540,1540,1540,1540,5
20241129,135400,650821303,1546,1546,1546,1546,1293
20241129,135300,648822325,1546,1546,1547,1546,508
20241129,135200,648036752,1546,1546,1546,1546,20
20241129,135100,648005832,1548,1548,1548,1548,0
20241129,135000,648005832,1548,1548,1549,1548,505
20241129,134900,647224090,1548,1548,1548,1548,0
20241129,134800,647224090,1548,1548,1548,1548,0
20241129,134700,647224090,1548,1548,1548,1548,1
20241129,134600,647222542,1548,1544,1548,1540,1633
20241129,134500,644702210,1544,1544,1544,1544,150
20241129,134400,644470610,1544,1544,1544,1544,2
20241129,134300,644467522,1535,1537,1537,1535,2000
20241129,134200,641395544,1537,1543,1543,1537,16
20241129,134100,641370862,1543,1543,1543,1543,300
20241129,134000,640907962,1543,1543,1543,1540,561
20241129,133900,640043839,1543,1543,1543,1543,62
20241129,133800,639948173,1545,1545,1545,1545,0
20241129,133700,639948173,1545,1535,1545,1535,1328
20241129,133600,637909543,1547,1548,1548,1535,3008
20241129,133500,633291441,1536,1537,1537,1536,605
20241129,133400,632362096,1536,1539,1540,1536,1636
20241129,133300,629844470,1542,1549,1549,1542,26
20241129,133200,629804343,1549,1549,1549,1549,1
20241129,133100,629802794,1550,1551,1551,1550,6
20241129,133000,629793493,1553,1553,1553,1553,0
20241129,132900,629793493,1553,1555,1555,1553,974
20241129,132800,628279572,1555,1547,1556,1547,246
20241129,132700,627897071,1544,1533,1544,1531,4513
20241129,132600,620965117,1531,1531,1531,1531,20
20241129,132500,620934497,1532,1543,1543,1531,2958
20241129,132400,616397153,1543,1543,1543,1543,150
20241129,132300,616165703,1543,1544,1544,1543,230
20241129,132200,615810713,1544,1542,1544,1542,156
20241129,132100,615569857,1544,1536,1544,1536,26
20241129,132000,615529881,1544,1533,1544,1533,4677
20241129,131900,608338155,1533,1534,1534,1533,53
20241129,131800,608256903,1534,1532,1534,1532,3
20241129,131700,608252303,1527,1529,1529,1527,500
20241129,131600,607488791,1530,1530,1530,1530,30
20241129,131500,607442891,1530,1530,1530,1530,21
20241129,131400,607410761,1530,1532,1532,1530,74
20241129,131300,607297521,1532,1531,1532,1530,1570
20241129,131200,604894872,1532,1532,1532,1531,316
20241129,131100,604410930,1531,1531,1531,1531,630
20241129,131000,603446400,1531,1531,1531,1531,0
20241129,130900,603446400,1531,1541,1541,1531,1839
20241129,130800,600627995,1541,1536,1541,1535,1431
20241129,130700,598430961,1537,1537,1537,1536,1357
20241129,130600,596346252,1536,1538,1538,1536,592
20241129,130500,595436815,1536,1536,1536,1536,600
20241129,130400,594515215,1540,1540,1540,1540,649
20241129,130300,593515755,1536,1536,1536,1536,0
20241129,130200,593515755,1536,1536,1536,1536,0
20241129,130100,593515755,1536,1537,1537,1536,20
20241129,130000,593485024,1541,1541,1541,1541,0
20241129,125900,593485024,1541,1541,1541,1541,0
20241129,125800,593485024,1541,1541,1541,1541,100
20241129,125700,593330924,1541,1541,1541,1541,9
20241129,125600,593317055,1542,1542,1542,1542,0
20241129,125500,593317055,1542,1542,1542,1542,358
20241129,125400,592765019,1542,1542,1542,1542,170
20241129,125300,592502879,1543,1537,1543,1536,211
20241129,125200,592178696,1544,1544,1544,1544,0
20241129,125100,592178696,1544,1544,1544,1541,45
20241129,125000,592109291,1545,1545,1545,1545,0
20241129,124900,592109291,1545,1537,1545,1537,330
20241129,124800,591601041,1545,1542,1545,1536,216
20241129,124700,591268932,1540,1540,1540,1540,28
20241129,124600,591225812,1539,1540,1540,1539,32
20241129,124500,591176537,1540,1540,1540,1540,1
20241129,124400,591174997,1539,1545,1545,1539,589
20241129,124300,590267921,1548,1548,1548,1548,200
20241129,124200,589958321,1548,1548,1548,1548,115
20241129,124100,589780301,1548,1542,1548,1540,608
20241129,124000,588843390,1543,1543,1543,1543,36
20241129,123900,588787842,1543,1543,1543,1543,0
20241129,123800,588787842,1543,1544,1544,1543,54
20241129,123700,588704509,1545,1546,1546,1545,66
20241129,123600,588602528,1545,1545,1545,1545,9
20241129,123500,588588623,1545,1545,1545,1545,0
20241129,123400,588588623,1545,1548,1548,1545,628
20241129,123300,587617747,1549,1549,1549,1549,19
20241129,123200,587588316,1552,1556,1556,1552,180
20241129,123100,587308456,1558,1558,1558,1558,3
20241129,123000,587303782,1550,1550,1550,1550,764
20241129,122900,586119582,1550,1550,1550,1550,261
20241129,122800,585715032,1550,1550,1550,1550,175
20241129,122700,585443782,1550,1558,1558,1550,751
20241129,122600,584279710,1559,1559,1559,1559,0
20241129,122500,584279710,1559,1559,1559,1559,0
20241129,122400,584279710,1559,1559,1559,1559,100
20241129,122300,584123810,1550,1550,1550,1550,120
20241129,122200,583937810,1550,1550,1550,1550,11
20241129,122100,583920760,1550,1550,1550,1550,575
20241129,122000,583029510,1550,1550,1550,1550,440
20241129,121900,582347510,1550,1555,1555,1550,1824
20241129,121800,579517643,1555,1555,1555,1555,0
20241129,121700,579517643,1555,1555,1556,1555,488
20241129,121600,578758802,1559,1559,1559,1559,100
20241129,121500,578602902,1561,1561,1561,1561,300
20241129,121400,578134602,1564,1564,1564,1564,0
20241129,121300,578134602,1564,1556,1564,1555,4703
20241129,121200,570821409,1564,1564,1564,1564,3
20241129,121100,570816717,1564,1564,1564,1564,10
20241129,121000,570801077,1565,1565,1565,1565,10
20241129,120900,570785427,1566,1566,1566,1566,0
20241129,120800,570785427,1566,1566,1566,1566,150
20241129,120700,570550527,1566,1566,1566,1566,0
20241129,120600,570550527,1566,1565,1566,1565,615
20241129,120500,569588050,1565,1565,1565,1554,9
20241129,120400,569573977,1554,1557,1563,1554,18659
20241129,120300,540542822,1560,1560,1560,1560,158
20241129,120200,540296342,1556,1556,1556,1556,1
20241129,120100,540294786,1556,1556,1556,1556,650
20241129,120000,539283386,1556,1555,1557,1555,2762
20241129,115900,534983162,1557,1557,1557,1555,1986
20241129,115800,531894148,1557,1557,1557,1557,438
20241129,115700,531212182,1557,1557,1557,1557,1872
20241129,115600,528297478,1560,1560,1560,1560,0
20241129,115500,528297478,1560,1559,1560,1557,1200
20241129,115400,526428624,1559,1560,1560,1559,362
20241129,115300,525863924,1561,1560,1561,1560,1021
20241129,115200,524271163,1560,1560,1560,1560,365
20241129,115100,523701763,1560,1560,1560,1560,2
20241129,115000,523698643,1560,1560,1560,1560,11
20241129,114900,523681483,1560,1560,1560,1560,0
20241129,114800,523681483,1560,1560,1560,1560,3613
20241129,114700,518045203,1560,1560,1560,1560,1000
20241129,114600,516485203,1560,1562,1562,1560,750
20241129,114500,515314555,1565,1564,1565,1564,20
20241129,114400,515283260,1566,1566,1566,1566,0
20241129,114300,515283260,1566,1566,1566,1566,30
20241129,114200,515236280,1566,1566,1566,1566,12
20241129,114100,515217488,1566,1560,1566,1559,795
20241129,114000,513977898,1560,1560,1560,1560,60
20241129,113900,513884298,1560,1560,1566,1560,212
20241129,113800,513553560,1559,1566,1566,1559,1276
20241129,113700,511564230,1566,1560,1566,1560,102
20241129,113600,511405098,1559,1559,1559,1559,1821
20241129,113500,508566159,1566,1566,1566,1566,0
20241129,113400,508566159,1566,1559,1566,1559,20
20241129,113300,508534958,1566,1560,1566,1559,1150
20241129,113200,506741743,1567,1563,1567,1560,4025
20241129,113100,500462559,1560,1560,1560,1560,3
20241129,113000,500457879,1567,1561,1568,1560,608
20241129,112900,499509311,1568,1562,1568,1561,3025
20241129,112800,494784253,1560,1560,1560,1560,0
20241129,112700,494784253,1560,1566,1568,1560,56
20241129,112600,494696855,1560,1561,1561,1560,800
20241129,112500,493448850,1560,1566,1566,1560,1433
20241129,112400,491213334,1566,1566,1566,1566,40
20241129,112300,491150694,1566,1566,1568,1565,530
20241129,112200,490320657,1566,1564,1566,1564,742
20241129,112100,489159735,1564,1558,1564,1558,11
20241129,112000,489142567,1558,1558,1558,1558,816
20241129,111900,487871239,1558,1558,1558,1558,1
20241129,111800,487869681,1556,1557,1557,1556,14
20241129,111700,487847892,1565,1557,1565,1557,1548
20241129,111600,485437625,1565,1565,1565,1565,15
20241129,111500,485414150,1557,1557,1557,1557,471
20241129,111400,484680803,1565,1557,1565,1557,621
20241129,111300,483712730,1557,1565,1565,1557,410
20241129,111200,483074280,1565,1556,1565,1556,1071
20241129,111100,481399317,1556,1559,1565,1556,960
20241129,111000,479905012,1565,1565,1565,1565,0
20241129,110900,479905012,1565,1565,1565,1558,85
20241129,110800,479772364,1567,1567,1567,1566,1047
20241129,110700,478131772,1556,1558,1558,1556,2875
20241129,110600,473654991,1568,1558,1568,1558,32
20241129,110500,473605115,1558,1560,1570,1558,235
20241129,110400,473238808,1560,1570,1570,1560,306
20241129,110300,472761388,1570,1565,1571,1560,12035
20241129,110200,453956428,1569,1566,1573,1565,893
20241129,110100,452558625,1573,1573,1573,1573,48
20241129,110000,452483121,1573,1564,1573,1563,480
20241129,105900,451732343,1563,1574,1575,1563,564
20241129,105800,450850586,1565,1571,1571,1565,5694
20241129,105700,441938733,1575,1577,1577,1575,143
20241129,105600,441713242,1577,1571,1578,1565,2386
20241129,105500,437969985,1579,1575,1580,1575,1689
20241129,105400,435304507,1576,1576,1576,1576,1
20241129,105300,435302931,1578,1571,1579,1568,5488
20241129,105200,426667539,1568,1566,1568,1565,551
20241129,105100,425804547,1568,1571,1572,1568,585
20241129,105000,424885562,1571,1576,1576,1571,886
20241129,104900,423490444,1576,1576,1577,1576,674
20241129,104800,422427996,1576,1576,1576,1576,1349
20241129,104700,420301972,1575,1577,1577,1575,1173
20241129,104600,418454151,1577,1570,1577,1570,3142
20241129,104500,413510308,1571,1569,1571,1569,2040
20241129,104400,410307343,1571,1573,1573,1569,56
20241129,104300,410219377,1563,1573,1573,1563,3882
20241129,104200,404141228,1574,1570,1574,1569,2284
20241129,104100,400552576,1570,1571,1571,1565,1998
20241129,104000,397419473,1570,1575,1575,1570,824
20241129,103900,396124755,1575,1579,1579,1575,1220
20241129,103800,394202351,1579,1580,1580,1578,1581
20241129,103700,391706000,1579,1580,1583,1579,1657
20241129,103600,389084871,1580,1581,1581,1578,1356
20241129,103500,386942885,1585,1584,1585,1575,7593
20241129,103400,374953378,1584,1586,1586,1576,11133
20241129,103300,357372839,1586,1576,1589,1576,12969
20241129,103200,336879610,1576,1568,1576,1567,6997
20241129,103100,325881925,1568,1553,1568,1553,7182
20241129,103000,314636890,1552,1556,1561,1552,2265
20241129,102900,311109626,1562,1563,1563,1562,468
20241129,102800,310378324,1563,1556,1565,1552,3241
20241129,102700,305315105,1561,1564,1566,1561,5789
20241129,102600,296265768,1564,1554,1564,1550,2964
20241129,102500,291654389,1566,1559,1566,1550,5139
20241129,102400,283630323,1560,1559,1560,1550,14230
20241129,102300,261454295,1559,1536,1559,1536,7340
20241129,102200,250103129,1535,1532,1535,1532,523
20241129,102100,249301242,1534,1532,1534,1532,494
20241129,102000,248544127,1530,1530,1530,1530,504
20241129,101900,247773007,1530,1530,1530,1530,5
20241129,101800,247765357,1530,1523,1530,1523,545
20241129,101700,246935247,1523,1527,1529,1523,1089
20241129,101600,245275195,1525,1526,1529,1525,1510
20241129,101500,242967704,1525,1519,1525,1519,459
20241129,101400,242268042,1516,1516,1516,1516,179
20241129,101300,241996678,1522,1522,1522,1522,3
20241129,101200,241992112,1523,1523,1523,1523,2
20241129,101100,241989066,1523,1523,1523,1523,525
20241129,101000,241189491,1525,1525,1525,1523,844
20241129,100900,239902431,1526,1526,1526,1526,0
20241129,100800,239902431,1526,1518,1526,1518,161
20241129,100700,239657714,1508,1508,1508,1508,168
20241129,100600,239404370,1508,1508,1508,1508,1000
20241129,100500,237896370,1508,1510,1510,1508,5053
20241129,100400,230270463,1509,1509,1509,1509,575
20241129,100300,229402788,1518,1518,1518,1518,3
20241129,100200,229398234,1518,1508,1518,1507,1251
20241129,100100,227512716,1507,1509,1509,1507,250
20241129,100000,227135667,1510,1515,1515,1509,618
20241129,095900,226201618,1510,1518,1518,1510,1477
20241129,095800,223966621,1518,1518,1518,1518,942
20241129,095700,222536665,1520,1520,1520,1520,0
20241129,095600,222536665,1520,1522,1522,1520,400
20241129,095500,221928475,1522,1521,1523,1521,3249
20241129,095400,216984012,1523,1525,1525,1523,2121
20241129,095300,213753598,1526,1528,1528,1526,2057
20241129,095200,210610948,1528,1528,1530,1528,117
20241129,095100,210432140,1530,1531,1531,1529,1825
20241129,095000,207640066,1531,1531,1531,1531,1865
20241129,094900,204784751,1531,1528,1531,1528,1548
20241129,094800,202419247,1528,1533,1534,1528,6983
20241129,094700,191719750,1533,1537,1537,1527,2406
20241129,094600,188038398,1536,1537,1537,1536,5428
20241129,094500,179698683,1536,1528,1536,1526,2850
20241129,094400,175338460,1526,1525,1526,1525,339
20241129,094300,174821400,1524,1524,1524,1524,406
20241129,094200,174202656,1524,1517,1524,1517,1156
20241129,094100,172448082,1520,1516,1520,1516,3227
20241129,094000,167549265,1516,1516,1516,1508,715
20241129,093900,166465339,1516,1516,1516,1516,25
20241129,093800,166427439,1515,1515,1515,1515,1442
20241129,093700,164242809,1508,1508,1508,1508,50
20241129,093600,164167409,1516,1508,1516,1508,2560
20241129,093500,160306921,1508,1508,1508,1508,450
20241129,093400,159628321,1508,1508,1516,1508,35
20241129,093300,159575501,1516,1516,1516,1516,35
20241129,093200,159522441,1516,1516,1516,1514,3719
20241129,093100,153886837,1514,1510,1514,1510,2060
20241129,093000,150772741,1510,1503,1510,1502,439
20241129,092900,150112137,1508,1502,1508,1502,1242
20241129,092800,148239885,1502,1503,1505,1502,2490
20241129,092700,144499853,1503,1503,1503,1501,7680
20241129,092600,132961244,1503,1503,1503,1502,2586
20241129,092500,129074785,1505,1510,1510,1505,1434
20241129,092400,126915385,1511,1511,1511,1507,5215
20241129,092300,119048820,1511,1507,1512,1507,1003
20241129,092200,117533782,1507,1512,1512,1503,1373
20241129,092100,115464179,1512,1503,1512,1503,5470
20241129,092000,107222138,1502,1508,1508,1502,75
20241129,091900,107109218,1508,1501,1509,1501,1302
20241129,091800,105149538,1501,1501,1502,1501,1004
20241129,091700,103642483,1501,1507,1507,1501,276
20241129,091600,103226578,1507,1509,1510,1499,3186
20241129,091500,98428001,1509,1501,1509,1500,2120
20241129,091400,95247401,1501,1501,1501,1501,4
20241129,091300,95241397,1500,1509,1509,1500,1041
20241129,091200,93672965,1509,1500,1509,1500,406
20241129,091100,93063956,1500,1500,1510,1498,4895
20241129,091000,85722433,1500,1503,1505,1500,9444
20241129,090900,71542185,1503,1506,1506,1503,7864
20241129,090800,59719009,1505,1510,1510,1505,1054
20241129,090700,58128184,1510,1504,1510,1504,7836
20241129,090600,46330484,1503,1504,1504,1503,451
20241129,090500,45652426,1504,1506,1506,1502,5579
20241129,090400,37262901,1506,1509,1510,1506,869
20241129,090300,35951595,1509,1509,1509,1505,197
20241129,090200,35655027,1504,1505,1510,1504,2108
20241129,090100,32483847,1510,1518,1518,1510,830
20241129,090000,31226451,1518,1508,1525,1502,20721