stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231128,190200,923655640,1274,1274,1274,1274,5891
20231128,190100,923655640,1274,1274,1274,1274,0
20231128,190000,923655640,1274,1274,1274,1274,0
20231128,185900,923655640,1274,1274,1274,1274,0
20231128,185800,923655640,1274,1274,1274,1274,0
20231128,185700,923655640,1274,1274,1274,1274,0
20231128,185600,923655640,1274,1274,1274,1274,0
20231128,185500,923655640,1274,1274,1274,1274,0
20231128,185400,923655640,1274,1274,1274,1274,0
20231128,185300,923655640,1274,1274,1274,1274,0
20231128,185200,923655640,1274,1274,1274,1274,0
20231128,185100,923655640,1274,1274,1274,1274,0
20231128,185000,923655640,1274,1274,1274,1274,0
20231128,184900,923655640,1274,1274,1274,1274,0
20231128,184800,923655640,1274,1274,1274,1274,0
20231128,184700,923655640,1274,1274,1274,1274,0
20231128,184600,923655640,1274,1274,1274,1274,0
20231128,184500,923655640,1274,1274,1274,1274,0
20231128,184400,923655640,1274,1274,1274,1274,0
20231128,184300,923655640,1274,1274,1274,1274,0
20231128,184200,923655640,1274,1274,1274,1274,0
20231128,184100,923655640,1274,1274,1274,1274,0
20231128,184000,923655640,1274,1274,1274,1274,0
20231128,183900,923655640,1274,1274,1274,1274,0
20231128,183800,923655640,1274,1274,1274,1274,0
20231128,183700,923655640,1274,1274,1274,1274,0
20231128,183600,923655640,1274,1274,1274,1274,0
20231128,183500,923655640,1274,1274,1274,1274,0
20231128,183400,923655640,1274,1274,1274,1274,0
20231128,183300,923655640,1274,1274,1274,1274,0
20231128,183200,923655640,1274,1274,1274,1274,5891
20231128,183100,923655640,1274,1274,1274,1274,0
20231128,183000,923655640,1274,1274,1274,1274,0
20231128,182900,923655640,1274,1274,1274,1274,0
20231128,182800,923655640,1274,1274,1274,1274,0
20231128,182700,923655640,1274,1274,1274,1274,0
20231128,182600,923655640,1274,1274,1274,1274,0
20231128,182500,923655640,1274,1274,1274,1274,0
20231128,182400,923655640,1274,1274,1274,1274,0
20231128,182300,923655640,1274,1274,1274,1274,0
20231128,182200,923655640,1274,1274,1274,1274,0
20231128,182100,923655640,1274,1274,1274,1274,0
20231128,182000,923655640,1274,1274,1274,1274,0
20231128,181900,923655640,1274,1274,1274,1274,0
20231128,181800,923655640,1274,1274,1274,1274,0
20231128,181700,923655640,1274,1274,1274,1274,0
20231128,181600,923655640,1274,1274,1274,1274,0
20231128,181500,923655640,1274,1274,1274,1274,0
20231128,181400,923655640,1274,1274,1274,1274,0
20231128,181300,923655640,1274,1274,1274,1274,0
20231128,181200,923655640,1274,1274,1274,1274,0
20231128,181100,923655640,1274,1274,1274,1274,0
20231128,181000,923655640,1274,1274,1274,1274,0
20231128,180900,923655640,1274,1274,1274,1274,0
20231128,180800,923655640,1274,1274,1274,1274,0
20231128,180700,923655640,1274,1274,1274,1274,0
20231128,180600,923655640,1274,1274,1274,1274,0
20231128,180500,923655640,1274,1274,1274,1274,0
20231128,180400,923655640,1274,1274,1274,1274,0
20231128,180300,923655640,1274,1274,1274,1274,0
20231128,180200,923655640,1274,1274,1274,1274,5891
20231128,180100,923655640,1274,1274,1274,1274,0
20231128,180000,923655640,1274,1274,1274,1274,0
20231128,175900,923655640,1274,1274,1274,1274,0
20231128,175800,923655640,1274,1274,1274,1274,0
20231128,175700,923655640,1274,1274,1274,1274,0
20231128,175600,923655640,1274,1274,1274,1274,0
20231128,175500,923655640,1274,1274,1274,1274,0
20231128,175400,923655640,1274,1274,1274,1274,0
20231128,175300,923655640,1274,1274,1274,1274,0
20231128,175200,923655640,1274,1274,1274,1274,0
20231128,175100,923655640,1274,1274,1274,1274,0
20231128,175000,923655640,1274,1274,1274,1274,0
20231128,174900,923655640,1274,1274,1274,1274,0
20231128,174800,923655640,1274,1274,1274,1274,0
20231128,174700,923655640,1274,1274,1274,1274,0
20231128,174600,923655640,1274,1274,1274,1274,0
20231128,174500,923655640,1274,1274,1274,1274,0
20231128,174400,923655640,1274,1274,1274,1274,0
20231128,174300,923655640,1274,1274,1274,1274,0
20231128,174200,923655640,1274,1274,1274,1274,0
20231128,174100,923655640,1274,1274,1274,1274,0
20231128,174000,923655640,1274,1274,1274,1274,0
20231128,173900,923655640,1274,1274,1274,1274,0
20231128,173800,923655640,1274,1274,1274,1274,0
20231128,173700,923655640,1274,1274,1274,1274,0
20231128,173600,923655640,1274,1274,1274,1274,0
20231128,173500,923655640,1274,1274,1274,1274,0
20231128,173400,923655640,1274,1274,1274,1274,0
20231128,173300,923655640,1274,1274,1274,1274,0
20231128,173200,923655640,1274,1274,1274,1274,5891
20231128,173100,923655640,1274,1274,1274,1274,0
20231128,173000,923655640,1274,1274,1274,1274,0
20231128,172900,923655640,1274,1274,1274,1274,0
20231128,172800,923655640,1274,1274,1274,1274,0
20231128,172700,923655640,1274,1274,1274,1274,0
20231128,172600,923655640,1274,1274,1274,1274,0
20231128,172500,923655640,1274,1274,1274,1274,0
20231128,172400,923655640,1274,1274,1274,1274,0
20231128,172300,923655640,1274,1274,1274,1274,0
20231128,172200,923655640,1274,1274,1274,1274,0
20231128,172100,923655640,1274,1274,1274,1274,0
20231128,172000,923655640,1274,1274,1274,1274,0
20231128,171900,923655640,1274,1274,1274,1274,0
20231128,171800,923655640,1274,1274,1274,1274,0
20231128,171700,923655640,1274,1274,1274,1274,0
20231128,171600,923655640,1274,1274,1274,1274,0
20231128,171500,923655640,1274,1274,1274,1274,0
20231128,171400,923655640,1274,1274,1274,1274,0
20231128,171300,923655640,1274,1274,1274,1274,0
20231128,171200,923655640,1274,1274,1274,1274,0
20231128,171100,923655640,1274,1274,1274,1274,0
20231128,171000,923655640,1274,1274,1274,1274,0
20231128,170900,923655640,1274,1274,1274,1274,0
20231128,170800,923655640,1274,1274,1274,1274,0
20231128,170700,923655640,1274,1274,1274,1274,0
20231128,170600,923655640,1274,1274,1274,1274,0
20231128,170500,923655640,1274,1274,1274,1274,0
20231128,170400,923655640,1274,1274,1274,1274,0
20231128,170300,923655640,1274,1274,1274,1274,0
20231128,170200,923655640,1274,1274,1274,1274,5891
20231128,170100,923655640,1274,1274,1274,1274,0
20231128,170000,923655640,1274,1274,1274,1274,0
20231128,165900,923655640,1274,1274,1274,1274,0
20231128,165800,923655640,1274,1274,1274,1274,0
20231128,165700,923655640,1274,1274,1274,1274,0
20231128,165600,923655640,1274,1274,1274,1274,0
20231128,165500,923655640,1274,1274,1274,1274,0
20231128,165400,923655640,1274,1274,1274,1274,0
20231128,165300,923655640,1274,1274,1274,1274,0
20231128,165200,923655640,1274,1274,1274,1274,0
20231128,165100,923655640,1274,1274,1274,1274,0
20231128,165000,923655640,1274,1274,1274,1274,0
20231128,164900,923655640,1274,1274,1274,1274,0
20231128,164800,923655640,1274,1274,1274,1274,0
20231128,164700,923655640,1274,1274,1274,1274,0
20231128,164600,923655640,1274,1274,1274,1274,0
20231128,164500,923655640,1274,1274,1274,1274,0
20231128,164400,923655640,1274,1274,1274,1274,0
20231128,164300,923655640,1274,1274,1274,1274,0
20231128,164200,923655640,1274,1274,1274,1274,0
20231128,164100,923655640,1274,1274,1274,1274,0
20231128,164000,923655640,1274,1274,1274,1274,0
20231128,163900,923655640,1274,1274,1274,1274,0
20231128,163800,923655640,1274,1274,1274,1274,0
20231128,163700,923655640,1274,1274,1274,1274,0
20231128,163600,923655640,1274,1274,1274,1274,0
20231128,163500,923655640,1274,1274,1274,1274,0
20231128,163400,923655640,1274,1274,1274,1274,0
20231128,163300,923655640,1274,1274,1274,1274,0
20231128,163200,923655640,1274,1274,1274,1274,5891
20231128,163100,923655640,1274,1274,1274,1274,0
20231128,163000,923655640,1274,1274,1274,1274,0
20231128,162900,923655640,1274,1274,1274,1274,0
20231128,162800,923655640,1274,1274,1274,1274,0
20231128,162700,923655640,1274,1274,1274,1274,0
20231128,162600,923655640,1274,1274,1274,1274,0
20231128,162500,923655640,1274,1274,1274,1274,0
20231128,162400,923655640,1274,1274,1274,1274,0
20231128,162300,923655640,1274,1274,1274,1274,0
20231128,162200,923655640,1274,1274,1274,1274,0
20231128,162100,923655640,1274,1274,1274,1274,0
20231128,162000,923655640,1274,1274,1274,1274,0
20231128,161900,923655640,1274,1274,1274,1274,0
20231128,161800,923655640,1274,1274,1274,1274,0
20231128,161700,923655640,1274,1274,1274,1274,0
20231128,161600,923655640,1274,1274,1274,1274,0
20231128,161500,923655640,1274,1274,1274,1274,0
20231128,161400,923655640,1274,1274,1274,1274,0
20231128,161300,923655640,1274,1274,1274,1274,0
20231128,161200,923655640,1274,1274,1274,1274,0
20231128,161100,923655640,1274,1274,1274,1274,0
20231128,161000,923655640,1274,1274,1274,1274,0
20231128,160900,923655640,1274,1274,1274,1274,0
20231128,160800,923655640,1274,1274,1274,1274,0
20231128,160700,923655640,1274,1274,1274,1274,0
20231128,160600,923655640,1274,1274,1274,1274,0
20231128,160500,923655640,1274,1274,1274,1274,0
20231128,160400,923655640,1274,1274,1274,1274,0
20231128,160300,923655640,1274,1274,1274,1274,0
20231128,160200,923655640,1274,1274,1274,1274,5891
20231128,160100,923655640,1274,1274,1274,1274,0
20231128,160000,923655640,1274,1274,1274,1274,0
20231128,155900,923655640,1274,1274,1274,1274,0
20231128,155800,923655640,1274,1274,1274,1274,0
20231128,155700,923655640,1274,1274,1274,1274,0
20231128,155600,923655640,1274,1274,1274,1274,0
20231128,155500,923655640,1274,1274,1274,1274,0
20231128,155400,923655640,1274,1274,1274,1274,0
20231128,155300,923655640,1274,1274,1274,1274,0
20231128,155200,923655640,1274,1274,1274,1274,0
20231128,155100,923655640,1274,1274,1274,1274,0
20231128,155000,923655640,1274,1274,1274,1274,0
20231128,154900,923655640,1274,1274,1274,1274,0
20231128,154800,923655640,1274,1274,1274,1274,0
20231128,154700,923655640,1274,1274,1274,1274,0
20231128,154600,923655640,1274,1274,1274,1274,0
20231128,154500,923655640,1274,1274,1274,1274,0
20231128,154400,923655640,1274,1274,1274,1274,0
20231128,154300,923655640,1274,1274,1274,1274,0
20231128,154200,923655640,1274,1274,1274,1274,0
20231128,154100,923655640,1274,1274,1274,1274,0
20231128,154000,923655640,1274,1274,1274,1274,0
20231128,153900,923655640,1274,1274,1274,1274,0
20231128,153800,923655640,1274,1274,1274,1274,0
20231128,153700,923655640,1274,1274,1274,1274,0
20231128,153600,923655640,1274,1274,1274,1274,0
20231128,153500,923655640,1274,1274,1274,1274,0
20231128,153400,923655640,1274,1274,1274,1274,0
20231128,153300,923655640,1274,1274,1274,1274,0
20231128,153200,923655640,1274,1274,1274,1274,5891
20231128,153100,923655640,1274,1274,1274,1274,0
20231128,153000,923655640,1274,1274,1274,1274,5891
20231128,152900,916150506,1274,1274,1274,1274,0
20231128,152800,916150506,1274,1274,1274,1274,0
20231128,152700,916150506,1274,1274,1274,1274,0
20231128,152600,916150506,1274,1274,1274,1274,0
20231128,152500,916150506,1274,1274,1274,1274,0
20231128,152400,916150506,1274,1274,1274,1274,0
20231128,152300,916150506,1274,1274,1274,1274,0
20231128,152200,916150506,1274,1274,1274,1274,0
20231128,152100,916150506,1274,1274,1274,1274,0
20231128,152000,916150506,1274,1274,1274,1274,0
20231128,151900,916150506,1274,1274,1274,1274,40
20231128,151800,916099546,1273,1273,1273,1273,910
20231128,151700,914941116,1273,1273,1273,1271,73
20231128,151600,914848315,1271,1272,1272,1271,2982
20231128,151500,911057217,1272,1271,1272,1271,1470
20231128,151400,909187977,1271,1272,1272,1271,2505
20231128,151300,906003112,1272,1272,1272,1272,200
20231128,151200,905748712,1272,1273,1273,1272,2302
20231128,151100,902820563,1273,1273,1273,1273,50
20231128,151000,902756913,1273,1268,1273,1268,7712
20231128,150900,892944375,1271,1272,1272,1270,1003
20231128,150800,891669282,1272,1271,1272,1271,790
20231128,150700,890664648,1271,1271,1272,1270,1356
20231128,150600,888941680,1272,1272,1272,1271,393
20231128,150500,888442081,1272,1273,1273,1272,2568
20231128,150400,885175584,1272,1269,1272,1269,5236
20231128,150300,878522544,1269,1266,1269,1266,486
20231128,150200,877907061,1266,1264,1266,1264,2349
20231128,150100,874937763,1263,1263,1263,1263,83
20231128,150000,874832934,1263,1263,1264,1263,251
20231128,145900,874515920,1263,1263,1263,1262,84
20231128,145800,874409833,1263,1262,1263,1262,22
20231128,145700,874382067,1262,1262,1263,1262,2032
20231128,145600,871815678,1263,1263,1263,1263,106
20231128,145500,871681800,1263,1263,1263,1263,506
20231128,145400,871042722,1263,1263,1263,1263,3
20231128,145300,871038933,1263,1262,1263,1262,57
20231128,145200,870966943,1263,1263,1263,1263,1
20231128,145100,870965680,1263,1262,1263,1262,2
20231128,145000,870963155,1262,1264,1264,1262,4883
20231128,144900,864795744,1263,1263,1263,1263,68
20231128,144800,864709860,1264,1266,1266,1264,549
20231128,144700,864015872,1266,1263,1266,1263,1002
20231128,144600,862748087,1264,1264,1264,1264,400
20231128,144500,862242487,1265,1265,1265,1265,62
20231128,144400,862164057,1266,1266,1266,1266,7
20231128,144300,862155195,1266,1266,1266,1266,0
20231128,144200,862155195,1266,1264,1266,1263,242
20231128,144100,861849438,1263,1263,1263,1263,0
20231128,144000,861849438,1263,1263,1263,1263,611
20231128,143900,861077745,1263,1263,1263,1263,0
20231128,143800,861077745,1263,1261,1263,1261,9390
20231128,143700,849230600,1261,1261,1261,1261,0
20231128,143600,849230600,1261,1261,1261,1260,606
20231128,143500,848467034,1261,1261,1261,1261,288
20231128,143400,848103866,1261,1261,1261,1261,162
20231128,143300,847899584,1261,1261,1261,1261,4
20231128,143200,847894540,1260,1260,1261,1260,2025
20231128,143100,845342376,1261,1261,1261,1261,100
20231128,143000,845216276,1260,1260,1260,1260,61
20231128,142900,845139416,1260,1260,1260,1260,3265
20231128,142800,841025516,1260,1260,1260,1260,100
20231128,142700,840899516,1260,1260,1260,1260,6274
20231128,142600,832994276,1261,1261,1261,1261,0
20231128,142500,832994276,1261,1261,1261,1260,1146
20231128,142400,831550297,1261,1261,1261,1261,381
20231128,142300,831069856,1261,1260,1261,1260,3
20231128,142200,831066074,1261,1261,1261,1261,1
20231128,142100,831064813,1261,1261,1261,1261,4
20231128,142000,831059769,1261,1261,1261,1260,409
20231128,141900,830544021,1260,1259,1260,1259,720
20231128,141800,829636841,1261,1261,1261,1261,1
20231128,141700,829635580,1261,1260,1261,1259,563
20231128,141600,828926199,1260,1260,1261,1260,1842
20231128,141500,826605229,1260,1260,1260,1260,102
20231128,141400,826476709,1260,1259,1260,1259,100
20231128,141300,826350759,1258,1258,1258,1258,835
20231128,141200,825300329,1256,1256,1256,1256,0
20231128,141100,825300329,1256,1256,1256,1256,2
20231128,141000,825297817,1257,1257,1257,1257,2
20231128,140900,825295303,1257,1258,1258,1257,4
20231128,140800,825290273,1256,1257,1257,1256,5714
20231128,140700,818110971,1258,1258,1258,1258,0
20231128,140600,818110971,1258,1258,1258,1258,333
20231128,140500,817692057,1260,1259,1260,1259,366
20231128,140400,817230898,1257,1257,1257,1257,1490
20231128,140300,815357968,1257,1257,1257,1257,0
20231128,140200,815357968,1257,1259,1259,1257,1040
20231128,140100,814050292,1259,1259,1259,1259,612
20231128,140000,813279784,1259,1258,1259,1258,314
20231128,135900,812884673,1259,1259,1259,1259,1
20231128,135800,812883414,1259,1259,1259,1259,250
20231128,135700,812568664,1259,1259,1259,1259,0
20231128,135600,812568664,1259,1259,1259,1259,779
20231128,135500,811587903,1259,1258,1259,1257,558
20231128,135400,810886169,1259,1259,1259,1259,600
20231128,135300,810130769,1257,1257,1259,1257,151
20231128,135200,809940834,1258,1260,1260,1258,510
20231128,135100,809298749,1257,1259,1259,1257,7041
20231128,135000,800441821,1259,1259,1259,1259,96
20231128,134900,800320957,1259,1259,1259,1259,201
20231128,134800,800067898,1259,1259,1259,1259,3
20231128,134700,800064121,1259,1259,1259,1259,147
20231128,134600,799879048,1258,1258,1259,1258,1563
20231128,134500,797912791,1259,1261,1261,1259,8
20231128,134400,797902713,1261,1261,1262,1260,34
20231128,134300,797859838,1261,1261,1261,1261,130
20231128,134200,797695908,1260,1260,1260,1260,216
20231128,134100,797423748,1258,1258,1258,1258,200
20231128,134000,797172148,1261,1261,1261,1261,1
20231128,133900,797170887,1258,1258,1258,1258,306
20231128,133800,796785939,1258,1258,1258,1258,100
20231128,133700,796660139,1261,1258,1261,1257,1004
20231128,133600,795397895,1257,1257,1257,1257,0
20231128,133500,795397895,1257,1259,1259,1257,1000
20231128,133400,794140575,1257,1257,1257,1257,0
20231128,133300,794140575,1257,1260,1260,1257,1142
20231128,133200,792703829,1260,1260,1260,1258,289
20231128,133100,792340039,1259,1259,1259,1259,158
20231128,133000,792141117,1259,1259,1259,1259,1005
20231128,132900,790875822,1259,1259,1259,1259,70
20231128,132800,790787692,1259,1259,1259,1259,1395
20231128,132700,789031387,1259,1259,1259,1259,0
20231128,132600,789031387,1259,1257,1259,1257,626
20231128,132500,788244499,1259,1260,1260,1259,1130
20231128,132400,786820729,1260,1260,1260,1260,0
20231128,132300,786820729,1260,1260,1260,1257,438
20231128,132200,786269749,1260,1260,1260,1257,4608
20231128,132100,780474522,1260,1259,1260,1259,281
20231128,132000,780120463,1259,1259,1259,1259,142
20231128,131900,779941685,1257,1260,1260,1257,1296
20231128,131800,778311125,1260,1262,1262,1260,559
20231128,131700,777605855,1262,1262,1262,1262,89
20231128,131600,777493537,1263,1262,1263,1262,319
20231128,131500,777090879,1264,1261,1264,1261,623
20231128,131400,776304907,1261,1258,1261,1257,1099
20231128,131300,774922683,1263,1263,1263,1263,0
20231128,131200,774922683,1263,1258,1263,1258,1027
20231128,131100,773630707,1258,1258,1258,1258,2330
20231128,131000,770699567,1264,1264,1265,1264,669
20231128,130900,769853757,1264,1261,1265,1257,6234
20231128,130800,762006486,1260,1262,1262,1260,1212
20231128,130700,760478164,1261,1261,1261,1261,1358
20231128,130600,758765726,1260,1260,1260,1260,0
20231128,130500,758765726,1260,1264,1264,1260,604
20231128,130400,758004184,1261,1265,1265,1261,90
20231128,130300,757890494,1265,1265,1265,1265,0
20231128,130200,757890494,1265,1266,1266,1260,437
20231128,130100,757338562,1263,1266,1266,1263,457
20231128,130000,756761356,1267,1267,1267,1267,26
20231128,125900,756728414,1267,1267,1267,1267,9
20231128,125800,756717011,1274,1257,1274,1257,15625
20231128,125700,736886754,1258,1258,1258,1257,577
20231128,125600,736161378,1258,1257,1258,1257,5392
20231128,125500,729378367,1258,1258,1258,1258,1040
20231128,125400,728070047,1258,1258,1259,1258,3659
20231128,125300,723466673,1258,1260,1261,1258,1707
20231128,125200,721317183,1261,1261,1261,1261,1
20231128,125100,721315922,1260,1260,1260,1260,697
20231128,125000,720437702,1260,1260,1262,1260,2590
20231128,124900,717173702,1260,1262,1262,1260,20
20231128,124800,717148464,1262,1262,1262,1262,112
20231128,124700,717007120,1262,1263,1263,1262,3905
20231128,124600,712075125,1264,1265,1265,1264,11
20231128,124500,712061220,1264,1264,1264,1264,500
20231128,124400,711429220,1265,1265,1265,1265,899
20231128,124300,710291985,1265,1265,1265,1263,175
20231128,124200,710070844,1263,1263,1263,1263,1
20231128,124100,710069581,1264,1264,1264,1264,30
20231128,124000,710031661,1265,1265,1265,1265,1
20231128,123900,710030396,1264,1264,1264,1264,4
20231128,123800,710025340,1264,1264,1264,1264,1449
20231128,123700,708193804,1267,1267,1267,1267,1
20231128,123600,708192537,1267,1267,1267,1267,9
20231128,123500,708181134,1266,1265,1266,1265,967
20231128,123400,706957442,1264,1264,1264,1264,1066
20231128,123300,705610018,1265,1265,1265,1265,8
20231128,123200,705599898,1265,1265,1266,1265,16
20231128,123100,705579657,1264,1264,1264,1264,0
20231128,123000,705579657,1264,1264,1264,1264,1879
20231128,122900,703204601,1260,1260,1260,1260,1
20231128,122800,703203341,1260,1260,1260,1260,500
20231128,122700,702573341,1260,1258,1260,1258,550
20231128,122600,701880441,1258,1265,1265,1258,13867
20231128,122500,684422768,1260,1261,1261,1260,5000
20231128,122400,678121872,1261,1261,1261,1261,507
20231128,122300,677482545,1260,1260,1260,1260,18
20231128,122200,677459865,1260,1262,1262,1260,1125
20231128,122100,676041509,1262,1262,1262,1262,0
20231128,122000,676041509,1262,1262,1262,1262,1412
20231128,121900,674259565,1263,1263,1263,1263,372
20231128,121800,673789729,1263,1263,1263,1263,312
20231128,121700,673395673,1263,1263,1263,1263,1
20231128,121600,673394410,1262,1262,1262,1262,0
20231128,121500,673394410,1262,1262,1262,1262,2
20231128,121400,673391886,1261,1262,1262,1261,1000
20231128,121300,672130671,1266,1266,1266,1266,0
20231128,121200,672130671,1266,1266,1266,1266,0
20231128,121100,672130671,1266,1266,1266,1266,0
20231128,121000,672130671,1266,1266,1268,1262,7653
20231128,120900,662461099,1269,1269,1269,1269,49
20231128,120800,662398918,1269,1269,1269,1269,1
20231128,120700,662397649,1268,1270,1270,1267,453
20231128,120600,661823513,1268,1270,1271,1268,1802
20231128,120500,659537105,1269,1269,1269,1269,150
20231128,120400,659346755,1270,1269,1270,1268,314
20231128,120300,658948598,1270,1270,1270,1270,50
20231128,120200,658885098,1270,1270,1270,1270,2
20231128,120100,658882558,1270,1268,1270,1268,10
20231128,120000,658869860,1268,1269,1269,1268,3
20231128,115900,658866055,1268,1269,1269,1268,352
20231128,115800,658419717,1270,1270,1270,1270,4
20231128,115700,658414637,1269,1268,1269,1268,199
20231128,115600,658162301,1268,1268,1268,1268,0
20231128,115500,658162301,1268,1269,1269,1268,470
20231128,115400,657566281,1269,1269,1269,1269,2
20231128,115300,657563743,1269,1269,1269,1269,58
20231128,115200,657490141,1269,1270,1270,1269,1594
20231128,115100,655466085,1271,1271,1271,1271,806
20231128,115000,654441659,1270,1272,1272,1270,106
20231128,114900,654306837,1270,1270,1270,1270,0
20231128,114800,654306837,1270,1270,1270,1270,696
20231128,114700,653422917,1270,1270,1270,1270,100
20231128,114600,653295917,1269,1267,1269,1267,1906
20231128,114500,650880381,1268,1269,1270,1268,2996
20231128,114400,647079653,1270,1270,1270,1270,4
20231128,114300,647074573,1270,1270,1270,1270,15
20231128,114200,647055523,1270,1271,1271,1270,944
20231128,114100,645856322,1270,1270,1270,1270,733
20231128,114000,644925412,1271,1271,1271,1271,552
20231128,113900,644223820,1271,1271,1271,1271,1262
20231128,113800,642619818,1271,1272,1272,1271,395
20231128,113700,642117693,1271,1271,1271,1271,100
20231128,113600,641990593,1270,1272,1272,1270,114
20231128,113500,641845699,1272,1272,1272,1270,122
20231128,113400,641690755,1271,1271,1273,1271,2922
20231128,113300,637972218,1271,1270,1271,1268,1676
20231128,113200,635845198,1268,1270,1271,1268,5096
20231128,113100,629376714,1271,1271,1271,1271,1
20231128,113000,629375443,1270,1270,1270,1270,7
20231128,112900,629366553,1270,1270,1270,1270,14
20231128,112800,629348773,1270,1270,1270,1270,70
20231128,112700,629259873,1270,1270,1270,1270,42
20231128,112600,629206533,1271,1270,1271,1268,1077
20231128,112500,627838814,1270,1272,1272,1270,244
20231128,112400,627528720,1272,1268,1273,1268,8315
20231128,112300,616971213,1267,1267,1267,1267,28
20231128,112200,616935737,1267,1267,1268,1266,1110
20231128,112100,615528668,1267,1262,1267,1262,3847
20231128,112000,610662470,1262,1262,1262,1262,2298
20231128,111900,607762394,1262,1263,1263,1260,2846
20231128,111800,604171876,1264,1264,1264,1264,20
20231128,111700,604146596,1264,1262,1264,1262,1685
20231128,111600,602019766,1262,1262,1262,1261,4136
20231128,111500,596801299,1265,1264,1265,1264,112
20231128,111400,596659727,1264,1264,1264,1264,1069
20231128,111300,595308511,1265,1265,1265,1265,2
20231128,111200,595305981,1265,1267,1267,1265,962
20231128,111100,594088081,1267,1267,1267,1267,3
20231128,111000,594084280,1266,1265,1266,1265,1158
20231128,110900,592618256,1266,1266,1266,1265,602
20231128,110800,591856724,1266,1266,1266,1266,977
20231128,110700,590619842,1265,1265,1265,1265,60
20231128,110600,590543942,1265,1266,1266,1265,461
20231128,110500,589960765,1266,1267,1267,1266,40
20231128,110400,589910087,1265,1265,1265,1265,2
20231128,110300,589907557,1265,1265,1265,1265,686
20231128,110200,589039767,1265,1263,1265,1263,1671
20231128,110100,586927305,1263,1263,1263,1263,11
20231128,110000,586913412,1264,1264,1264,1264,0
20231128,105900,586913412,1264,1264,1264,1264,10
20231128,105800,586900772,1264,1264,1264,1264,367
20231128,105700,586436884,1263,1263,1263,1263,240
20231128,105600,586133764,1263,1263,1263,1263,2
20231128,105500,586131238,1264,1264,1264,1264,1
20231128,105400,586129974,1262,1261,1262,1260,502
20231128,105300,585496783,1261,1260,1261,1259,1913
20231128,105200,583086960,1262,1262,1262,1262,2043
20231128,105100,580508694,1262,1262,1262,1262,10
20231128,105000,580496074,1262,1260,1262,1260,306
20231128,104900,580109914,1262,1263,1263,1262,767
20231128,104800,579141957,1263,1263,1263,1263,10
20231128,104700,579129327,1263,1263,1263,1263,51
20231128,104600,579064914,1263,1263,1264,1263,604
20231128,104500,578302060,1265,1265,1266,1265,148
20231128,104400,578114838,1265,1256,1266,1256,30613
20231128,104300,539526007,1255,1256,1256,1255,761
20231128,104200,538570742,1256,1256,1256,1254,348
20231128,104100,538133772,1256,1256,1256,1256,5
20231128,104000,538127492,1256,1254,1256,1253,1908
20231128,103900,535735934,1254,1254,1254,1253,774
20231128,103800,534765633,1254,1258,1258,1253,2476
20231128,103700,531657882,1258,1258,1258,1258,20
20231128,103600,531632722,1258,1257,1258,1257,52
20231128,103500,531567357,1258,1258,1258,1258,819
20231128,103400,530537055,1258,1256,1258,1256,183
20231128,103300,530307181,1258,1258,1258,1256,80
20231128,103200,530206677,1256,1258,1258,1256,235
20231128,103100,529911514,1256,1256,1256,1256,840
20231128,103000,528856474,1259,1256,1259,1256,2256
20231128,102900,526021959,1256,1256,1256,1256,287
20231128,102800,525661487,1256,1257,1257,1255,318
20231128,102700,525262203,1255,1256,1257,1255,679
20231128,102600,524409996,1255,1257,1257,1255,1559
20231128,102500,522452929,1257,1258,1258,1257,355
20231128,102400,522006594,1257,1257,1258,1257,242
20231128,102300,521702398,1257,1259,1259,1257,146
20231128,102200,521518698,1259,1257,1259,1257,1193
20231128,102100,520018203,1257,1257,1257,1257,451
20231128,102000,519451296,1257,1258,1258,1257,94
20231128,101900,519333136,1257,1255,1257,1255,548
20231128,101800,518644921,1255,1253,1255,1252,2191
20231128,101700,515899485,1253,1255,1255,1253,70
20231128,101600,515811748,1256,1253,1256,1253,11
20231128,101500,515797962,1256,1256,1256,1253,2855
20231128,101400,512220638,1252,1254,1254,1252,6088
20231128,101300,504592172,1254,1255,1255,1254,2326
20231128,101200,501673063,1255,1255,1255,1255,99
20231128,101100,501548818,1254,1255,1255,1254,432
20231128,101000,501007081,1254,1255,1255,1254,136
20231128,100900,500836528,1254,1255,1255,1254,852
20231128,100800,499767537,1257,1254,1257,1254,2097
20231128,100700,497137366,1256,1254,1256,1254,27
20231128,100600,497103506,1254,1253,1254,1253,276
20231128,100500,496757410,1258,1253,1259,1252,6213
20231128,100400,488973986,1253,1253,1253,1252,1975
20231128,100300,486500412,1253,1253,1253,1252,332
20231128,100200,486084641,1253,1253,1253,1253,460
20231128,100100,485508261,1254,1254,1254,1253,1613
20231128,100000,483485759,1254,1255,1255,1253,1706
20231128,095900,481347061,1255,1256,1256,1255,183
20231128,095800,481117386,1255,1256,1256,1250,14146
20231128,095700,463395161,1256,1258,1258,1256,1056
20231128,095600,462068404,1258,1261,1261,1258,6323
20231128,095500,454103151,1261,1263,1263,1261,2573
20231128,095400,450858233,1261,1262,1262,1261,514
20231128,095300,450210067,1262,1263,1263,1262,508
20231128,095200,449568868,1262,1263,1268,1262,2204
20231128,095100,446783794,1264,1270,1270,1264,3668
20231128,095000,442142184,1270,1271,1271,1270,1495
20231128,094900,440243450,1272,1272,1272,1271,1087
20231128,094800,438861679,1272,1270,1272,1270,931
20231128,094700,437678444,1271,1271,1272,1270,332
20231128,094600,437256599,1271,1271,1272,1271,118
20231128,094500,437106594,1271,1272,1272,1271,107
20231128,094400,436970591,1272,1272,1273,1272,12
20231128,094300,436955326,1273,1270,1273,1270,155
20231128,094200,436758298,1273,1273,1274,1273,436
20231128,094100,436203264,1273,1269,1274,1269,2902
20231128,094000,432516075,1268,1269,1269,1268,2815
20231128,093900,428945763,1269,1268,1269,1268,2599
20231128,093800,425650230,1267,1266,1267,1265,3433
20231128,093700,421304226,1263,1261,1263,1260,2425
20231128,093600,418242453,1262,1267,1267,1262,2624
20231128,093500,414926463,1265,1267,1268,1265,877
20231128,093400,413816560,1267,1268,1268,1264,933
20231128,093300,412634443,1264,1262,1269,1262,11570
20231128,093200,398011760,1262,1262,1263,1261,1947
20231128,093100,395554728,1263,1258,1263,1256,3623
20231128,093000,390992046,1252,1257,1259,1252,9556
20231128,092900,379007101,1257,1253,1258,1253,507
20231128,092800,378371804,1258,1250,1258,1250,5052
20231128,092700,372031755,1253,1253,1253,1250,6216
20231128,092600,364256967,1253,1254,1254,1250,22499
20231128,092500,336122758,1254,1255,1255,1251,7237
20231128,092400,327065574,1255,1256,1257,1252,6615
20231128,092300,318770452,1256,1256,1257,1254,2963
20231128,092200,315049997,1256,1254,1257,1253,11088
20231128,092100,301151540,1257,1258,1258,1254,2922
20231128,092000,297481790,1255,1255,1255,1254,3782
20231128,091900,292736600,1255,1259,1259,1253,19637
20231128,091800,268076272,1259,1264,1264,1258,14034
20231128,091700,250389364,1264,1264,1264,1264,465
20231128,091600,249801604,1263,1262,1264,1260,3446
20231128,091500,245455246,1260,1266,1266,1260,12002
20231128,091400,230303703,1263,1269,1269,1263,7251
20231128,091300,221128264,1269,1262,1269,1260,15713
20231128,091200,201278076,1262,1266,1266,1261,7042
20231128,091100,192386013,1266,1267,1267,1265,24457
20231128,091000,161440633,1267,1270,1270,1267,6743
20231128,090900,152894986,1270,1270,1270,1268,342
20231128,090800,152460648,1270,1270,1270,1269,1362
20231128,090700,150731867,1269,1271,1277,1269,5832
20231128,090600,143324565,1277,1277,1279,1270,17000
20231128,090500,121706810,1277,1270,1277,1269,15098
20231128,090400,102495869,1271,1273,1273,1266,5201
20231128,090300,95899810,1274,1270,1278,1270,6995
20231128,090200,86990419,1273,1267,1273,1265,20564
20231128,090100,60936093,1265,1286,1286,1265,22302
20231128,090000,32513866,1286,1275,1290,1275,25472