stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241129,190500,18296540447,737,737,737,737,110632
20241129,190400,18296540447,737,737,737,737,0
20241129,190300,18296540447,737,737,737,737,0
20241129,190200,18296540447,737,737,737,737,0
20241129,190100,18296540447,737,737,737,737,0
20241129,190000,18296540447,737,737,737,737,0
20241129,185900,18296540447,737,737,737,737,0
20241129,185800,18296540447,737,737,737,737,0
20241129,185700,18296540447,737,737,737,737,0
20241129,185600,18296540447,737,737,737,737,0
20241129,185500,18296540447,737,737,737,737,0
20241129,185400,18296540447,737,737,737,737,0
20241129,185300,18296540447,737,737,737,737,0
20241129,185200,18296540447,737,737,737,737,0
20241129,185100,18296540447,737,737,737,737,0
20241129,185000,18296540447,737,737,737,737,0
20241129,184900,18296540447,737,737,737,737,0
20241129,184800,18296540447,737,737,737,737,0
20241129,184700,18296540447,737,737,737,737,0
20241129,184600,18296540447,737,737,737,737,0
20241129,184500,18296540447,737,737,737,737,0
20241129,184400,18296540447,737,737,737,737,0
20241129,184300,18296540447,737,737,737,737,0
20241129,184200,18296540447,737,737,737,737,0
20241129,184100,18296540447,737,737,737,737,0
20241129,184000,18296540447,737,737,737,737,0
20241129,183900,18296540447,737,737,737,737,0
20241129,183800,18296540447,737,737,737,737,0
20241129,183700,18296540447,737,737,737,737,0
20241129,183600,18296540447,737,737,737,737,0
20241129,183500,18296540447,737,737,737,737,110632
20241129,183400,18296540447,737,737,737,737,0
20241129,183300,18296540447,737,737,737,737,0
20241129,183200,18296540447,737,737,737,737,0
20241129,183100,18296540447,737,737,737,737,0
20241129,183000,18296540447,737,737,737,737,0
20241129,182900,18296540447,737,737,737,737,0
20241129,182800,18296540447,737,737,737,737,0
20241129,182700,18296540447,737,737,737,737,0
20241129,182600,18296540447,737,737,737,737,0
20241129,182500,18296540447,737,737,737,737,0
20241129,182400,18296540447,737,737,737,737,0
20241129,182300,18296540447,737,737,737,737,0
20241129,182200,18296540447,737,737,737,737,0
20241129,182100,18296540447,737,737,737,737,0
20241129,182000,18296540447,737,737,737,737,0
20241129,181900,18296540447,737,737,737,737,0
20241129,181800,18296540447,737,737,737,737,0
20241129,181700,18296540447,737,737,737,737,0
20241129,181600,18296540447,737,737,737,737,0
20241129,181500,18296540447,737,737,737,737,0
20241129,181400,18296540447,737,737,737,737,0
20241129,181300,18296540447,737,737,737,737,0
20241129,181200,18296540447,737,737,737,737,0
20241129,181100,18296540447,737,737,737,737,0
20241129,181000,18296540447,737,737,737,737,0
20241129,180900,18296540447,737,737,737,737,0
20241129,180800,18296540447,737,737,737,737,0
20241129,180700,18296540447,737,737,737,737,0
20241129,180600,18296540447,737,737,737,737,0
20241129,180500,18296540447,737,737,737,737,110632
20241129,180400,18296540447,737,737,737,737,0
20241129,180300,18296540447,737,737,737,737,0
20241129,180200,18296540447,737,737,737,737,0
20241129,180100,18296540447,737,737,737,737,0
20241129,180000,18296540447,737,737,737,737,0
20241129,175900,18296540447,737,737,737,737,0
20241129,175800,18296540447,737,737,737,737,0
20241129,175700,18296540447,737,737,737,737,0
20241129,175600,18296540447,737,737,737,737,0
20241129,175500,18296540447,737,737,737,737,0
20241129,175400,18296540447,737,737,737,737,0
20241129,175300,18296540447,737,737,737,737,0
20241129,175200,18296540447,737,737,737,737,0
20241129,175100,18296540447,737,737,737,737,0
20241129,175000,18296540447,737,737,737,737,0
20241129,174900,18296540447,737,737,737,737,0
20241129,174800,18296540447,737,737,737,737,0
20241129,174700,18296540447,737,737,737,737,0
20241129,174600,18296540447,737,737,737,737,0
20241129,174500,18296540447,737,737,737,737,0
20241129,174400,18296540447,737,737,737,737,0
20241129,174300,18296540447,737,737,737,737,0
20241129,174200,18296540447,737,737,737,737,0
20241129,174100,18296540447,737,737,737,737,0
20241129,174000,18296540447,737,737,737,737,0
20241129,173900,18296540447,737,737,737,737,0
20241129,173800,18296540447,737,737,737,737,0
20241129,173700,18296540447,737,737,737,737,0
20241129,173600,18296540447,737,737,737,737,0
20241129,173500,18296540447,737,737,737,737,110632
20241129,173400,18296540447,737,737,737,737,0
20241129,173300,18296540447,737,737,737,737,0
20241129,173200,18296540447,737,737,737,737,0
20241129,173100,18296540447,737,737,737,737,0
20241129,173000,18296540447,737,737,737,737,0
20241129,172900,18296540447,737,737,737,737,0
20241129,172800,18296540447,737,737,737,737,0
20241129,172700,18296540447,737,737,737,737,0
20241129,172600,18296540447,737,737,737,737,0
20241129,172500,18296540447,737,737,737,737,0
20241129,172400,18296540447,737,737,737,737,0
20241129,172300,18296540447,737,737,737,737,0
20241129,172200,18296540447,737,737,737,737,0
20241129,172100,18296540447,737,737,737,737,0
20241129,172000,18296540447,737,737,737,737,0
20241129,171900,18296540447,737,737,737,737,0
20241129,171800,18296540447,737,737,737,737,0
20241129,171700,18296540447,737,737,737,737,0
20241129,171600,18296540447,737,737,737,737,0
20241129,171500,18296540447,737,737,737,737,0
20241129,171400,18296540447,737,737,737,737,0
20241129,171300,18296540447,737,737,737,737,0
20241129,171200,18296540447,737,737,737,737,0
20241129,171100,18296540447,737,737,737,737,0
20241129,171000,18296540447,737,737,737,737,0
20241129,170900,18296540447,737,737,737,737,0
20241129,170800,18296540447,737,737,737,737,0
20241129,170700,18296540447,737,737,737,737,0
20241129,170600,18296540447,737,737,737,737,0
20241129,170500,18296540447,737,737,737,737,110632
20241129,170400,18296540447,737,737,737,737,0
20241129,170300,18296540447,737,737,737,737,0
20241129,170200,18296540447,737,737,737,737,0
20241129,170100,18296540447,737,737,737,737,0
20241129,170000,18296540447,737,737,737,737,0
20241129,165900,18296540447,737,737,737,737,0
20241129,165800,18296540447,737,737,737,737,0
20241129,165700,18296540447,737,737,737,737,0
20241129,165600,18296540447,737,737,737,737,0
20241129,165500,18296540447,737,737,737,737,0
20241129,165400,18296540447,737,737,737,737,0
20241129,165300,18296540447,737,737,737,737,0
20241129,165200,18296540447,737,737,737,737,0
20241129,165100,18296540447,737,737,737,737,0
20241129,165000,18296540447,737,737,737,737,0
20241129,164900,18296540447,737,737,737,737,0
20241129,164800,18296540447,737,737,737,737,0
20241129,164700,18296540447,737,737,737,737,0
20241129,164600,18296540447,737,737,737,737,0
20241129,164500,18296540447,737,737,737,737,0
20241129,164400,18296540447,737,737,737,737,0
20241129,164300,18296540447,737,737,737,737,0
20241129,164200,18296540447,737,737,737,737,0
20241129,164100,18296540447,737,737,737,737,0
20241129,164000,18296540447,737,737,737,737,0
20241129,163900,18296540447,737,737,737,737,0
20241129,163800,18296540447,737,737,737,737,0
20241129,163700,18296540447,737,737,737,737,0
20241129,163600,18296540447,737,737,737,737,0
20241129,163500,18296540447,737,737,737,737,110632
20241129,163400,18296540447,737,737,737,737,0
20241129,163300,18296540447,737,737,737,737,0
20241129,163200,18296540447,737,737,737,737,0
20241129,163100,18296540447,737,737,737,737,0
20241129,163000,18296540447,737,737,737,737,0
20241129,162900,18296540447,737,737,737,737,0
20241129,162800,18296540447,737,737,737,737,0
20241129,162700,18296540447,737,737,737,737,0
20241129,162600,18296540447,737,737,737,737,0
20241129,162500,18296540447,737,737,737,737,0
20241129,162400,18296540447,737,737,737,737,0
20241129,162300,18296540447,737,737,737,737,0
20241129,162200,18296540447,737,737,737,737,0
20241129,162100,18296540447,737,737,737,737,0
20241129,162000,18296540447,737,737,737,737,0
20241129,161900,18296540447,737,737,737,737,0
20241129,161800,18296540447,737,737,737,737,0
20241129,161700,18296540447,737,737,737,737,0
20241129,161600,18296540447,737,737,737,737,0
20241129,161500,18296540447,737,737,737,737,0
20241129,161400,18296540447,737,737,737,737,0
20241129,161300,18296540447,737,737,737,737,0
20241129,161200,18296540447,737,737,737,737,0
20241129,161100,18296540447,737,737,737,737,0
20241129,161000,18296540447,737,737,737,737,0
20241129,160900,18296540447,737,737,737,737,0
20241129,160800,18296540447,737,737,737,737,0
20241129,160700,18296540447,737,737,737,737,0
20241129,160600,18296540447,737,737,737,737,0
20241129,160500,18296540447,737,737,737,737,110632
20241129,160400,18296540447,737,737,737,737,0
20241129,160300,18296540447,737,737,737,737,0
20241129,160200,18296540447,737,737,737,737,0
20241129,160100,18296540447,737,737,737,737,0
20241129,160000,18296540447,737,737,737,737,0
20241129,155900,18296540447,737,737,737,737,0
20241129,155800,18296540447,737,737,737,737,0
20241129,155700,18296540447,737,737,737,737,0
20241129,155600,18296540447,737,737,737,737,0
20241129,155500,18296540447,737,737,737,737,0
20241129,155400,18296540447,737,737,737,737,0
20241129,155300,18296540447,737,737,737,737,0
20241129,155200,18296540447,737,737,737,737,0
20241129,155100,18296540447,737,737,737,737,0
20241129,155000,18296540447,737,737,737,737,0
20241129,154900,18296540447,737,737,737,737,0
20241129,154800,18296540447,737,737,737,737,0
20241129,154700,18296540447,737,737,737,737,0
20241129,154600,18296540447,737,737,737,737,0
20241129,154500,18296540447,737,737,737,737,0
20241129,154400,18296540447,737,737,737,737,0
20241129,154300,18296540447,737,737,737,737,0
20241129,154200,18296540447,737,737,737,737,0
20241129,154100,18296540447,737,737,737,737,0
20241129,154000,18296540447,737,737,737,737,0
20241129,153900,18296540447,737,737,737,737,0
20241129,153800,18296540447,737,737,737,737,0
20241129,153700,18296540447,737,737,737,737,0
20241129,153600,18296540447,737,737,737,737,0
20241129,153500,18296540447,737,737,737,737,110632
20241129,153400,18296540447,737,737,737,737,0
20241129,153300,18296540447,737,737,737,737,0
20241129,153200,18296540447,737,737,737,737,0
20241129,153100,18296540447,737,737,737,737,0
20241129,153000,18296540447,737,737,737,737,110632
20241129,152900,18215004663,739,739,739,739,0
20241129,152800,18215004663,739,739,739,739,0
20241129,152700,18215004663,739,739,739,739,0
20241129,152600,18215004663,739,739,739,739,0
20241129,152500,18215004663,739,739,739,739,0
20241129,152400,18215004663,739,739,739,739,0
20241129,152300,18215004663,739,739,739,739,0
20241129,152200,18215004663,739,739,739,739,0
20241129,152100,18215004663,739,739,739,739,0
20241129,152000,18215004663,739,739,739,739,0
20241129,151900,18215004663,739,740,742,738,38582
20241129,151800,18186453550,741,746,746,738,75930
20241129,151700,18130277139,746,746,747,740,17281
20241129,151600,18117451884,746,753,753,744,15036
20241129,151500,18106228702,753,747,753,746,15023
20241129,151400,18094961912,745,744,745,742,8490
20241129,151300,18088644848,743,748,748,740,16952
20241129,151200,18076062194,748,750,750,745,29191
20241129,151100,18054213211,750,749,753,749,9539
20241129,151000,18047050381,750,740,750,740,15886
20241129,150900,18035217465,744,749,749,738,30575
20241129,150800,18012606260,749,744,750,741,16896
20241129,150700,17999971070,744,745,745,743,16855
20241129,150600,17987442283,746,746,746,744,3110
20241129,150500,17985123704,746,747,747,744,1070
20241129,150400,17984326590,744,744,747,741,16455
20241129,150300,17972084823,744,742,746,739,15173
20241129,150200,17960855690,746,748,748,740,7849
20241129,150100,17955035028,749,749,749,748,2156
20241129,150000,17953422164,749,750,750,741,15780
20241129,145900,17941683227,746,747,750,745,13452
20241129,145800,17931625463,747,748,748,744,3347
20241129,145700,17929133990,745,748,748,745,1933
20241129,145600,17927688327,748,745,748,741,19094
20241129,145500,17913444303,745,742,745,742,11725
20241129,145400,17904734227,742,744,744,741,5481
20241129,145300,17900662853,744,745,745,740,9713
20241129,145200,17893468691,744,743,745,740,41859
20241129,145100,17862427947,743,745,745,743,7621
20241129,145000,17856762945,745,746,749,744,229
20241129,144900,17856592396,744,743,748,743,5202
20241129,144800,17852702229,747,744,747,743,7880
20241129,144700,17846839015,744,748,748,744,440
20241129,144600,17846511224,743,745,746,743,19561
20241129,144500,17831951215,745,745,746,745,3202
20241129,144400,17829563597,745,748,748,745,23182
20241129,144300,17812255665,748,748,749,748,8342
20241129,144200,17806013584,749,749,749,748,3917
20241129,144100,17803080588,749,749,749,748,2873
20241129,144000,17800929786,750,754,754,750,22992
20241129,143900,17783645544,754,753,754,753,10275
20241129,143800,17775907749,753,753,753,752,1300
20241129,143700,17774929849,751,752,753,751,1684
20241129,143600,17773663256,752,752,753,752,2170
20241129,143500,17772030913,753,750,753,750,405
20241129,143400,17771726303,753,754,754,749,4563
20241129,143300,17768308446,754,753,755,749,16292
20241129,143200,17756046293,753,751,753,751,8219
20241129,143100,17749861925,751,750,751,750,3610
20241129,143000,17747151644,749,748,749,747,4306
20241129,142900,17743932494,749,750,750,748,5619
20241129,142800,17739723859,750,749,751,749,1317
20241129,142700,17738736469,749,749,751,749,1224
20241129,142600,17737817693,749,749,750,749,4190
20241129,142500,17734678352,749,749,749,748,6295
20241129,142400,17729966417,749,749,750,749,1555
20241129,142300,17728801664,750,750,750,748,769
20241129,142200,17728225174,750,749,751,747,3941
20241129,142100,17725277133,751,752,752,750,405
20241129,142000,17724973374,748,750,752,748,6211
20241129,141900,17720327092,750,753,753,749,2864
20241129,141800,17718181107,753,753,753,749,182
20241129,141700,17718044153,753,751,753,749,5804
20241129,141600,17713691795,751,752,753,751,2348
20241129,141500,17711926049,752,749,752,749,7475
20241129,141400,17706316602,749,748,749,747,3779
20241129,141300,17703489764,748,749,749,748,7889
20241129,141200,17697588121,750,751,751,748,4943
20241129,141100,17693886256,751,751,752,749,2830
20241129,141000,17691762719,751,747,751,747,918
20241129,140900,17691074240,747,747,750,744,56124
20241129,140800,17649243767,747,748,753,747,15659
20241129,140700,17637543243,747,751,756,747,11261
20241129,140600,17629118125,748,750,753,748,19851
20241129,140500,17614226123,750,748,754,746,24689
20241129,140400,17595765922,746,755,759,745,55041
20241129,140300,17554599395,755,760,764,755,17963
20241129,140200,17540953326,764,760,765,760,3156
20241129,140100,17538550925,760,765,766,760,7543
20241129,140000,17532809891,766,769,769,760,21114
20241129,135900,17516681788,769,776,777,769,52069
20241129,135800,17476328393,775,777,779,775,30711
20241129,135700,17452493731,774,782,782,769,60373
20241129,135600,17405649327,782,764,782,763,97919
20241129,135500,17329848080,763,759,764,758,23533
20241129,135400,17311940303,760,758,762,758,9510
20241129,135300,17304707386,760,762,762,758,14257
20241129,135200,17293868679,761,759,762,755,14939
20241129,135100,17282513159,757,753,759,753,14222
20241129,135000,17271733447,758,749,759,749,15831
20241129,134900,17259785187,750,749,750,748,1215
20241129,134800,17258875595,748,749,749,748,1604
20241129,134700,17257675693,748,750,750,748,1340
20241129,134600,17256671865,750,750,751,750,3435
20241129,134500,17254095605,750,750,750,749,4207
20241129,134400,17250943809,749,749,750,749,4261
20241129,134300,17247750980,748,748,749,747,2104
20241129,134200,17246177648,749,751,751,749,586
20241129,134100,17245738684,752,752,753,751,500
20241129,134000,17245362886,753,746,753,746,5929
20241129,133900,17240911082,746,744,749,744,12292
20241129,133800,17231751060,749,745,750,743,22246
20241129,133700,17215180167,743,746,746,741,60815
20241129,133600,17169978901,746,748,748,746,14581
20241129,133500,17159076483,748,749,754,747,10876
20241129,133400,17150935705,748,749,755,748,5004
20241129,133300,17147175457,749,749,755,747,15662
20241129,133200,17135458709,749,748,749,746,19678
20241129,133100,17120765930,748,750,750,747,7164
20241129,133000,17115407927,750,751,751,748,24017
20241129,132900,17097405016,751,752,753,751,7484
20241129,132800,17091782843,753,753,753,752,3882
20241129,132700,17088859995,753,753,753,752,8706
20241129,132600,17082305912,753,752,753,751,1794
20241129,132500,17080956523,752,754,754,752,4311
20241129,132400,17077710242,756,753,756,753,1572
20241129,132300,17076524940,753,753,754,751,31140
20241129,132200,17053092078,753,756,756,753,30036
20241129,132100,17030432655,756,756,756,755,5960
20241129,132000,17025926945,756,757,757,756,3830
20241129,131900,17023031423,757,755,757,755,2962
20241129,131800,17020792645,755,755,756,754,5432
20241129,131700,17016690728,754,755,755,754,2653
20241129,131600,17014689925,755,756,756,754,6104
20241129,131500,17010084787,754,757,757,754,11918
20241129,131400,17001082977,757,756,758,756,2739
20241129,131300,16999009199,758,756,758,756,15653
20241129,131200,16987169965,756,757,757,756,13705
20241129,131100,16976801517,757,759,759,756,6043
20241129,131000,16972226273,758,757,758,757,1255
20241129,130900,16971275274,758,757,759,756,6804
20241129,130800,16966125677,757,760,760,757,10097
20241129,130700,16958477715,759,762,765,759,16645
20241129,130600,16945802780,764,760,764,756,22150
20241129,130500,16928936946,756,757,760,756,14471
20241129,130400,16917968688,757,757,757,754,6968
20241129,130300,16912701360,757,758,760,753,35180
20241129,130200,16886082521,758,758,758,758,4983
20241129,130100,16882305407,759,762,762,758,7926
20241129,130000,16876277309,762,763,763,758,15728
20241129,125900,16864332755,763,761,763,760,8042
20241129,125800,16858204308,760,763,764,760,6481
20241129,125700,16853265711,763,760,763,760,11189
20241129,125600,16844761570,761,763,764,759,10738
20241129,125500,16836593011,762,765,765,760,12204
20241129,125400,16827301364,765,769,769,763,4154
20241129,125300,16824122611,770,766,770,759,34633
20241129,125200,16797715788,766,769,773,766,13911
20241129,125100,16787020725,770,772,774,765,16756
20241129,125000,16774149209,770,773,775,769,27804
20241129,124900,16752710163,773,784,785,773,73499
20241129,124800,16695404031,785,778,785,770,123807
20241129,124700,16598978857,778,764,778,762,79483
20241129,124600,16537744729,762,760,764,759,21398
20241129,124500,16521450790,760,760,761,759,10903
20241129,124400,16513165787,760,761,762,760,5552
20241129,124300,16508946133,760,760,761,760,4175
20241129,124200,16505772832,760,760,761,760,1699
20241129,124100,16504481390,761,758,761,758,2980
20241129,124000,16502219301,756,755,757,754,15667
20241129,123900,16490402043,755,756,756,754,7271
20241129,123800,16484914943,756,757,759,755,8455
20241129,123700,16478517807,757,761,761,756,30874
20241129,123600,16455103003,762,761,762,760,3851
20241129,123500,16452174054,761,761,762,761,4793
20241129,123400,16448526580,761,763,763,761,556
20241129,123300,16448103341,763,760,763,760,5913
20241129,123200,16443608592,761,763,763,760,25415
20241129,123100,16424263336,763,763,765,763,3882
20241129,123000,16421297399,764,767,767,764,6864
20241129,122900,16416047387,767,768,769,767,5612
20241129,122800,16411740837,768,764,769,762,22392
20241129,122700,16394560151,765,764,767,762,20415
20241129,122600,16378985960,764,766,766,762,14046
20241129,122500,16368252700,765,765,766,763,33982
20241129,122400,16342272038,766,759,766,758,27659
20241129,122300,16321174283,758,754,759,754,7119
20241129,122200,16315780371,756,756,757,754,3419
20241129,122100,16313196327,757,754,759,751,6046
20241129,122000,16308642099,752,755,755,751,19742
20241129,121900,16293801167,755,759,761,754,26755
20241129,121800,16273558606,760,762,766,760,16442
20241129,121700,16261025836,762,756,762,755,18826
20241129,121600,16246774615,755,756,759,755,8809
20241129,121500,16240118085,755,757,758,755,23936
20241129,121400,16222011677,757,766,768,756,25891
20241129,121300,16202301123,764,752,770,751,31010
20241129,121200,16178794153,755,759,762,751,81451
20241129,121100,16117216531,759,771,771,759,82264
20241129,121000,16053962490,771,778,779,771,51359
20241129,120900,16014130302,777,774,786,773,92846
20241129,120800,15941594020,776,782,782,771,75064
20241129,120700,15883385074,782,785,795,767,320451
20241129,120600,15631956301,785,762,787,761,191158
20241129,120500,15483539320,762,758,763,757,92703
20241129,120400,15413027436,758,756,758,756,22764
20241129,120300,15395793976,756,754,757,754,27555
20241129,120200,15375008046,757,755,757,754,13755
20241129,120100,15364611754,756,752,756,752,13886
20241129,120000,15354154749,752,747,752,747,7405
20241129,115900,15348600916,748,750,751,747,4682
20241129,115800,15345101281,750,751,751,747,16576
20241129,115700,15332673973,751,751,751,749,3886
20241129,115600,15329758656,751,751,752,750,975
20241129,115500,15329026838,751,749,752,745,31703
20241129,115400,15305242469,749,747,750,744,20778
20241129,115300,15289743895,746,746,747,746,3864
20241129,115200,15286861350,745,748,750,745,16966
20241129,115100,15274201952,746,748,748,746,5929
20241129,115000,15269777123,747,745,749,745,1301
20241129,114900,15268807489,745,750,751,745,18282
20241129,114800,15255169907,750,752,752,747,8926
20241129,114700,15248489712,752,747,753,747,13900
20241129,114600,15238071406,747,748,748,746,2439
20241129,114500,15236250124,748,743,748,743,11301
20241129,114400,15227837613,744,744,744,742,10949
20241129,114300,15219700841,742,743,745,742,27856
20241129,114200,15199003961,743,747,748,743,35790
20241129,114100,15172318440,748,749,753,747,9164
20241129,114000,15165457514,749,752,754,745,40232
20241129,113900,15135404869,753,759,759,750,57073
20241129,113800,15092348245,758,755,759,753,39953
20241129,113700,15062115553,755,755,758,754,55874
20241129,113600,15019898340,755,754,756,751,27202
20241129,113500,14999381803,754,752,755,750,77689
20241129,113400,14941007157,753,752,756,751,37101
20241129,113300,14913036530,754,754,754,749,21755
20241129,113200,14896663732,754,751,754,750,58230
20241129,113100,14852902355,751,748,751,746,51854
20241129,113000,14814050415,748,742,749,740,33404
20241129,112900,14789110864,740,743,743,740,13185
20241129,112800,14779332778,743,743,744,741,18900
20241129,112700,14765295443,742,745,746,742,26075
20241129,112600,14745889996,745,738,746,738,18275
20241129,112500,14732307953,738,737,740,737,2142
20241129,112400,14730725891,737,735,738,735,5367
20241129,112300,14726771851,735,737,739,733,8403
20241129,112200,14720596113,737,743,743,733,30207
20241129,112100,14698289433,743,732,748,732,16510
20241129,112000,14686086556,732,730,737,730,20115
20241129,111900,14671346284,730,732,734,730,38246
20241129,111800,14643375488,732,725,732,724,38909
20241129,111700,14615112658,724,723,730,723,25690
20241129,111600,14596454887,723,732,733,721,58366
20241129,111500,14554032066,733,743,743,732,49224
20241129,111400,14517755814,743,744,745,737,11073
20241129,111300,14509546311,744,750,751,735,98360
20241129,111200,14436722387,750,753,753,745,36354
20241129,111100,14409445653,753,741,753,741,24590
20241129,111000,14391040249,741,738,742,738,18639
20241129,110900,14377262048,739,741,741,739,14256
20241129,110800,14366718050,741,743,743,741,10357
20241129,110700,14359035086,743,743,745,739,17322
20241129,110600,14346172073,743,744,746,739,40055
20241129,110500,14316484584,744,749,749,743,11733
20241129,110400,14307734657,749,757,757,747,50436
20241129,110300,14269858317,757,745,757,745,53830
20241129,110200,14229565017,746,741,746,740,27140
20241129,110100,14209440695,741,745,746,740,24545
20241129,110000,14191193659,746,739,749,736,27155
20241129,105900,14171075512,739,743,743,735,58444
20241129,105800,14127992174,741,740,746,738,48542
20241129,105700,14092051602,740,756,756,735,143465
20241129,105600,13985430068,750,758,760,749,104546
20241129,105500,13906826715,760,755,760,755,30198
20241129,105400,13883998707,756,756,756,755,13746
20241129,105300,13873616171,756,760,760,755,19957
20241129,105200,13858515906,760,762,762,758,7112
20241129,105100,13853104911,762,761,762,760,12088
20241129,105000,13843899278,760,758,760,755,26724
20241129,104900,13823684353,758,761,761,753,6946
20241129,104800,13818438554,761,763,763,753,33332
20241129,104700,13793122850,763,756,764,754,33964
20241129,104600,13767411481,755,761,761,755,13639
20241129,104500,13757077869,761,762,762,760,10178
20241129,104400,13749336315,761,764,764,761,15464
20241129,104300,13737548975,764,760,765,760,16698
20241129,104200,13724832624,760,752,766,752,53882
20241129,104100,13683894304,752,754,755,750,75777
20241129,104000,13626959757,755,761,761,754,145878
20241129,103900,13516550711,761,766,767,761,23148
20241129,103800,13498859315,768,768,769,766,30502
20241129,103700,13475472045,767,765,769,765,9665
20241129,103600,13468063044,766,764,767,762,9789
20241129,103500,13460581317,764,765,767,761,35277
20241129,103400,13433656854,766,764,771,763,34296
20241129,103300,13407328345,763,760,764,760,11661
20241129,103200,13398446079,761,763,763,760,35657
20241129,103100,13371328154,764,761,769,760,21295
20241129,103000,13355057639,760,766,766,757,108672
20241129,102900,13272333143,766,779,779,765,67593
20241129,102800,13220270378,776,780,780,775,8855
20241129,102700,13213395182,776,776,782,772,33067
20241129,102600,13187751960,781,782,786,776,49833
20241129,102500,13148819375,782,780,785,778,26133
20241129,102400,13128405011,780,779,783,776,40370
20241129,102300,13096992911,779,780,783,779,22319
20241129,102200,13079585140,780,780,784,778,21068
20241129,102100,13063118071,780,780,781,777,19523
20241129,102000,13047911186,780,785,785,777,39841
20241129,101900,13016795231,785,789,794,785,82334
20241129,101800,12951670510,789,788,789,783,44294
20241129,101700,12916806129,788,780,790,777,37399
20241129,101600,12887483333,780,780,785,777,52291
20241129,101500,12846638376,780,772,780,772,24752
20241129,101400,12827420936,773,769,774,769,19037
20241129,101300,12812728044,769,770,780,765,36750
20241129,101200,12784437800,770,777,777,765,63352
20241129,101100,12735667369,779,773,786,772,29342
20241129,101000,12712757039,772,772,787,770,43552
20241129,100900,12678911896,772,769,773,766,33131
20241129,100800,12653435732,771,774,775,770,22513
20241129,100700,12636057534,768,770,775,767,31927
20241129,100600,12611459840,770,776,779,762,101315
20241129,100500,12533572362,776,787,790,776,56089
20241129,100400,12489650466,784,789,790,784,39884
20241129,100300,12458217419,789,792,796,787,113329
20241129,100200,12368525075,792,789,793,782,92620
20241129,100100,12295416540,789,776,790,774,167643
20241129,100000,12164180230,776,772,777,772,29896
20241129,095900,12141006414,772,779,779,767,65673
20241129,095800,12090210763,779,773,782,773,90621
20241129,095700,12019685652,774,758,775,758,117660
20241129,095600,11929547060,758,754,760,754,79677
20241129,095500,11869240257,754,755,760,754,31190
20241129,095400,11845668944,757,760,761,754,117698
20241129,095300,11756587577,761,757,763,756,72570
20241129,095200,11701624665,757,760,763,757,47931
20241129,095100,11665221251,760,765,765,760,35978
20241129,095000,11637817105,765,764,766,760,80110
20241129,094900,11576704712,766,768,769,762,46680
20241129,094800,11541008535,768,756,770,755,74475
20241129,094700,11484253642,756,772,772,755,197762
20241129,094600,11333306223,772,772,773,770,31058
20241129,094500,11309340479,771,776,777,771,43398
20241129,094400,11275746810,776,769,776,768,52574
20241129,094300,11235171190,769,780,786,769,144525
20241129,094200,11122304842,780,768,797,768,242896
20241129,094100,10932987378,767,769,769,767,119162
20241129,094000,10841401543,770,770,770,770,0
20241129,093900,10841401543,770,780,781,770,106894
20241129,093800,10758577371,780,787,789,780,87241
20241129,093700,10690218501,790,788,790,787,43939
20241129,093600,10655599336,788,790,791,788,41123
20241129,093500,10623133888,790,794,795,790,38517
20241129,093400,10592591370,794,796,798,793,67317
20241129,093300,10539127102,798,801,802,796,52234
20241129,093200,10497380564,802,805,805,799,97270
20241129,093100,10419463223,804,798,805,795,134708
20241129,093000,10311715851,793,791,798,789,75669
20241129,092900,10251880811,791,790,793,788,28959
20241129,092800,10228982826,790,786,793,786,62329
20241129,092700,10179832176,786,793,793,785,83739
20241129,092600,10113826406,793,791,796,791,59050
20241129,092500,10066930662,791,796,797,790,140280
20241129,092400,9955730791,796,801,806,796,104986
20241129,092300,9871746670,801,805,806,800,105544
20241129,092200,9787116846,805,808,810,803,100255
20241129,092100,9706300173,807,822,823,807,151925
20241129,092000,9582426189,820,811,827,809,265678
20241129,091900,9364757316,812,804,814,803,105474
20241129,091800,9279366282,805,809,814,801,148428
20241129,091700,9159458966,809,804,811,802,129866
20241129,091600,9054579588,805,792,805,791,116823
20241129,091500,8961756461,792,807,807,791,186007
20241129,091400,8813570377,806,811,812,802,93843
20241129,091300,8737948915,812,805,814,801,227548
20241129,091200,8554205609,804,800,805,785,295623
20241129,091100,8318617204,800,802,806,792,310737
20241129,091000,8070191526,802,815,820,801,257013
20241129,090900,7862058379,815,833,840,801,491666
20241129,090800,7459435151,835,840,843,831,240505
20241129,090700,7257930078,841,827,841,827,215854
20241129,090600,7077680016,828,828,849,828,535952
20241129,090500,6631484069,829,848,850,820,555086
20241129,090400,6171375195,848,878,880,832,1174763
20241129,090300,5167787517,878,855,888,854,1798557
20241129,090200,3607107758,852,852,852,852,0
20241129,090100,3607107758,852,818,852,815,708673
20241129,090000,3014017572,818,775,831,775,3767000