stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241129,190600,121057955,1119,1119,1119,1119,2277
20241129,190500,121057955,1119,1119,1119,1119,0
20241129,190400,121057955,1119,1119,1119,1119,0
20241129,190300,121057955,1119,1119,1119,1119,0
20241129,190200,121057955,1119,1119,1119,1119,0
20241129,190100,121057955,1119,1119,1119,1119,0
20241129,190000,121057955,1119,1119,1119,1119,0
20241129,185900,121057955,1119,1119,1119,1119,0
20241129,185800,121057955,1119,1119,1119,1119,0
20241129,185700,121057955,1119,1119,1119,1119,0
20241129,185600,121057955,1119,1119,1119,1119,0
20241129,185500,121057955,1119,1119,1119,1119,0
20241129,185400,121057955,1119,1119,1119,1119,0
20241129,185300,121057955,1119,1119,1119,1119,0
20241129,185200,121057955,1119,1119,1119,1119,0
20241129,185100,121057955,1119,1119,1119,1119,0
20241129,185000,121057955,1119,1119,1119,1119,0
20241129,184900,121057955,1119,1119,1119,1119,0
20241129,184800,121057955,1119,1119,1119,1119,0
20241129,184700,121057955,1119,1119,1119,1119,0
20241129,184600,121057955,1119,1119,1119,1119,0
20241129,184500,121057955,1119,1119,1119,1119,0
20241129,184400,121057955,1119,1119,1119,1119,0
20241129,184300,121057955,1119,1119,1119,1119,0
20241129,184200,121057955,1119,1119,1119,1119,0
20241129,184100,121057955,1119,1119,1119,1119,0
20241129,184000,121057955,1119,1119,1119,1119,0
20241129,183900,121057955,1119,1119,1119,1119,0
20241129,183800,121057955,1119,1119,1119,1119,0
20241129,183700,121057955,1119,1119,1119,1119,0
20241129,183600,121057955,1119,1119,1119,1119,2277
20241129,183500,121057955,1119,1119,1119,1119,0
20241129,183400,121057955,1119,1119,1119,1119,0
20241129,183300,121057955,1119,1119,1119,1119,0
20241129,183200,121057955,1119,1119,1119,1119,0
20241129,183100,121057955,1119,1119,1119,1119,0
20241129,183000,121057955,1119,1119,1119,1119,0
20241129,182900,121057955,1119,1119,1119,1119,0
20241129,182800,121057955,1119,1119,1119,1119,0
20241129,182700,121057955,1119,1119,1119,1119,0
20241129,182600,121057955,1119,1119,1119,1119,0
20241129,182500,121057955,1119,1119,1119,1119,0
20241129,182400,121057955,1119,1119,1119,1119,0
20241129,182300,121057955,1119,1119,1119,1119,0
20241129,182200,121057955,1119,1119,1119,1119,0
20241129,182100,121057955,1119,1119,1119,1119,0
20241129,182000,121057955,1119,1119,1119,1119,0
20241129,181900,121057955,1119,1119,1119,1119,0
20241129,181800,121057955,1119,1119,1119,1119,0
20241129,181700,121057955,1119,1119,1119,1119,0
20241129,181600,121057955,1119,1119,1119,1119,0
20241129,181500,121057955,1119,1119,1119,1119,0
20241129,181400,121057955,1119,1119,1119,1119,0
20241129,181300,121057955,1119,1119,1119,1119,0
20241129,181200,121057955,1119,1119,1119,1119,0
20241129,181100,121057955,1119,1119,1119,1119,0
20241129,181000,121057955,1119,1119,1119,1119,0
20241129,180900,121057955,1119,1119,1119,1119,0
20241129,180800,121057955,1119,1119,1119,1119,0
20241129,180700,121057955,1119,1119,1119,1119,0
20241129,180600,121057955,1119,1119,1119,1119,2277
20241129,180500,121057955,1119,1119,1119,1119,0
20241129,180400,121057955,1119,1119,1119,1119,0
20241129,180300,121057955,1119,1119,1119,1119,0
20241129,180200,121057955,1119,1119,1119,1119,0
20241129,180100,121057955,1119,1119,1119,1119,0
20241129,180000,121057955,1119,1119,1119,1119,0
20241129,175900,121057955,1119,1119,1119,1119,0
20241129,175800,121057955,1119,1119,1119,1119,0
20241129,175700,121057955,1119,1119,1119,1119,0
20241129,175600,121057955,1119,1119,1119,1119,0
20241129,175500,121057955,1119,1119,1119,1119,0
20241129,175400,121057955,1119,1119,1119,1119,0
20241129,175300,121057955,1119,1119,1119,1119,0
20241129,175200,121057955,1119,1119,1119,1119,0
20241129,175100,121057955,1119,1119,1119,1119,0
20241129,175000,121057955,1119,1119,1119,1119,0
20241129,174900,121057955,1119,1119,1119,1119,0
20241129,174800,121057955,1119,1119,1119,1119,0
20241129,174700,121057955,1119,1119,1119,1119,0
20241129,174600,121057955,1119,1119,1119,1119,0
20241129,174500,121057955,1119,1119,1119,1119,0
20241129,174400,121057955,1119,1119,1119,1119,0
20241129,174300,121057955,1119,1119,1119,1119,0
20241129,174200,121057955,1119,1119,1119,1119,0
20241129,174100,121057955,1119,1119,1119,1119,0
20241129,174000,121057955,1119,1119,1119,1119,0
20241129,173900,121057955,1119,1119,1119,1119,0
20241129,173800,121057955,1119,1119,1119,1119,0
20241129,173700,121057955,1119,1119,1119,1119,0
20241129,173600,121057955,1119,1119,1119,1119,2277
20241129,173500,121057955,1119,1119,1119,1119,0
20241129,173400,121057955,1119,1119,1119,1119,0
20241129,173300,121057955,1119,1119,1119,1119,0
20241129,173200,121057955,1119,1119,1119,1119,0
20241129,173100,121057955,1119,1119,1119,1119,0
20241129,173000,121057955,1119,1119,1119,1119,0
20241129,172900,121057955,1119,1119,1119,1119,0
20241129,172800,121057955,1119,1119,1119,1119,0
20241129,172700,121057955,1119,1119,1119,1119,0
20241129,172600,121057955,1119,1119,1119,1119,0
20241129,172500,121057955,1119,1119,1119,1119,0
20241129,172400,121057955,1119,1119,1119,1119,0
20241129,172300,121057955,1119,1119,1119,1119,0
20241129,172200,121057955,1119,1119,1119,1119,0
20241129,172100,121057955,1119,1119,1119,1119,0
20241129,172000,121057955,1119,1119,1119,1119,0
20241129,171900,121057955,1119,1119,1119,1119,0
20241129,171800,121057955,1119,1119,1119,1119,0
20241129,171700,121057955,1119,1119,1119,1119,0
20241129,171600,121057955,1119,1119,1119,1119,0
20241129,171500,121057955,1119,1119,1119,1119,0
20241129,171400,121057955,1119,1119,1119,1119,0
20241129,171300,121057955,1119,1119,1119,1119,0
20241129,171200,121057955,1119,1119,1119,1119,0
20241129,171100,121057955,1119,1119,1119,1119,0
20241129,171000,121057955,1119,1119,1119,1119,0
20241129,170900,121057955,1119,1119,1119,1119,0
20241129,170800,121057955,1119,1119,1119,1119,0
20241129,170700,121057955,1119,1119,1119,1119,0
20241129,170600,121057955,1119,1119,1119,1119,2277
20241129,170500,121057955,1119,1119,1119,1119,0
20241129,170400,121057955,1119,1119,1119,1119,0
20241129,170300,121057955,1119,1119,1119,1119,0
20241129,170200,121057955,1119,1119,1119,1119,0
20241129,170100,121057955,1119,1119,1119,1119,0
20241129,170000,121057955,1119,1119,1119,1119,0
20241129,165900,121057955,1119,1119,1119,1119,0
20241129,165800,121057955,1119,1119,1119,1119,0
20241129,165700,121057955,1119,1119,1119,1119,0
20241129,165600,121057955,1119,1119,1119,1119,0
20241129,165500,121057955,1119,1119,1119,1119,0
20241129,165400,121057955,1119,1119,1119,1119,0
20241129,165300,121057955,1119,1119,1119,1119,0
20241129,165200,121057955,1119,1119,1119,1119,0
20241129,165100,121057955,1119,1119,1119,1119,0
20241129,165000,121057955,1119,1119,1119,1119,0
20241129,164900,121057955,1119,1119,1119,1119,0
20241129,164800,121057955,1119,1119,1119,1119,0
20241129,164700,121057955,1119,1119,1119,1119,0
20241129,164600,121057955,1119,1119,1119,1119,0
20241129,164500,121057955,1119,1119,1119,1119,0
20241129,164400,121057955,1119,1119,1119,1119,0
20241129,164300,121057955,1119,1119,1119,1119,0
20241129,164200,121057955,1119,1119,1119,1119,0
20241129,164100,121057955,1119,1119,1119,1119,0
20241129,164000,121057955,1119,1119,1119,1119,0
20241129,163900,121057955,1119,1119,1119,1119,0
20241129,163800,121057955,1119,1119,1119,1119,0
20241129,163700,121057955,1119,1119,1119,1119,0
20241129,163600,121057955,1119,1119,1119,1119,2277
20241129,163500,121057955,1119,1119,1119,1119,0
20241129,163400,121057955,1119,1119,1119,1119,0
20241129,163300,121057955,1119,1119,1119,1119,0
20241129,163200,121057955,1119,1119,1119,1119,0
20241129,163100,121057955,1119,1119,1119,1119,0
20241129,163000,121057955,1119,1119,1119,1119,0
20241129,162900,121057955,1119,1119,1119,1119,0
20241129,162800,121057955,1119,1119,1119,1119,0
20241129,162700,121057955,1119,1119,1119,1119,0
20241129,162600,121057955,1119,1119,1119,1119,0
20241129,162500,121057955,1119,1119,1119,1119,0
20241129,162400,121057955,1119,1119,1119,1119,0
20241129,162300,121057955,1119,1119,1119,1119,0
20241129,162200,121057955,1119,1119,1119,1119,0
20241129,162100,121057955,1119,1119,1119,1119,0
20241129,162000,121057955,1119,1119,1119,1119,0
20241129,161900,121057955,1119,1119,1119,1119,0
20241129,161800,121057955,1119,1119,1119,1119,0
20241129,161700,121057955,1119,1119,1119,1119,0
20241129,161600,121057955,1119,1119,1119,1119,0
20241129,161500,121057955,1119,1119,1119,1119,0
20241129,161400,121057955,1119,1119,1119,1119,0
20241129,161300,121057955,1119,1119,1119,1119,0
20241129,161200,121057955,1119,1119,1119,1119,0
20241129,161100,121057955,1119,1119,1119,1119,0
20241129,161000,121057955,1119,1119,1119,1119,0
20241129,160900,121057955,1119,1119,1119,1119,0
20241129,160800,121057955,1119,1119,1119,1119,0
20241129,160700,121057955,1119,1119,1119,1119,0
20241129,160600,121057955,1119,1119,1119,1119,2277
20241129,160500,121057955,1119,1119,1119,1119,0
20241129,160400,121057955,1119,1119,1119,1119,0
20241129,160300,121057955,1119,1119,1119,1119,0
20241129,160200,121057955,1119,1119,1119,1119,0
20241129,160100,121057955,1119,1119,1119,1119,0
20241129,160000,121057955,1119,1119,1119,1119,0
20241129,155900,121057955,1119,1119,1119,1119,0
20241129,155800,121057955,1119,1119,1119,1119,0
20241129,155700,121057955,1119,1119,1119,1119,0
20241129,155600,121057955,1119,1119,1119,1119,0
20241129,155500,121057955,1119,1119,1119,1119,0
20241129,155400,121057955,1119,1119,1119,1119,0
20241129,155300,121057955,1119,1119,1119,1119,0
20241129,155200,121057955,1119,1119,1119,1119,0
20241129,155100,121057955,1119,1119,1119,1119,0
20241129,155000,121057955,1119,1119,1119,1119,0
20241129,154900,121057955,1119,1119,1119,1119,0
20241129,154800,121057955,1119,1119,1119,1119,0
20241129,154700,121057955,1119,1119,1119,1119,0
20241129,154600,121057955,1119,1119,1119,1119,0
20241129,154500,121057955,1119,1119,1119,1119,0
20241129,154400,121057955,1119,1119,1119,1119,0
20241129,154300,121057955,1119,1119,1119,1119,0
20241129,154200,121057955,1119,1119,1119,1119,0
20241129,154100,121057955,1119,1119,1119,1119,0
20241129,154000,121057955,1119,1119,1119,1119,0
20241129,153900,121057955,1119,1119,1119,1119,0
20241129,153800,121057955,1119,1119,1119,1119,0
20241129,153700,121057955,1119,1119,1119,1119,0
20241129,153600,121057955,1119,1119,1119,1119,2277
20241129,153500,121057955,1119,1119,1119,1119,0
20241129,153400,121057955,1119,1119,1119,1119,0
20241129,153300,121057955,1119,1119,1119,1119,0
20241129,153200,121057955,1119,1119,1119,1119,0
20241129,153100,121057955,1119,1119,1119,1119,0
20241129,153000,121057955,1119,1119,1119,1119,2277
20241129,152900,118509992,1110,1110,1110,1110,0
20241129,152800,118509992,1110,1110,1110,1110,0
20241129,152700,118509992,1110,1110,1110,1110,0
20241129,152600,118509992,1110,1110,1110,1110,0
20241129,152500,118509992,1110,1110,1110,1110,0
20241129,152400,118509992,1110,1110,1110,1110,0
20241129,152300,118509992,1110,1110,1110,1110,0
20241129,152200,118509992,1110,1110,1110,1110,0
20241129,152100,118509992,1110,1110,1110,1110,0
20241129,152000,118509992,1110,1110,1110,1110,0
20241129,151900,118509992,1110,1111,1111,1110,225
20241129,151800,118260225,1115,1115,1115,1115,179
20241129,151700,118060640,1115,1115,1115,1115,0
20241129,151600,118060640,1115,1115,1115,1115,0
20241129,151500,118060640,1115,1115,1115,1115,0
20241129,151400,118060640,1115,1115,1115,1115,0
20241129,151300,118060640,1115,1115,1115,1115,0
20241129,151200,118060640,1115,1115,1115,1115,0
20241129,151100,118060640,1115,1115,1115,1115,0
20241129,151000,118060640,1115,1115,1115,1115,0
20241129,150900,118060640,1115,1115,1115,1115,1
20241129,150800,118059525,1110,1111,1111,1110,2000
20241129,150700,115839494,1111,1114,1114,1110,2269
20241129,150600,113318210,1116,1116,1116,1116,0
20241129,150500,113318210,1116,1116,1116,1116,0
20241129,150400,113318210,1116,1116,1116,1116,6
20241129,150300,113311514,1116,1116,1116,1116,0
20241129,150200,113311514,1116,1115,1116,1115,190
20241129,150100,113099574,1116,1116,1116,1115,5
20241129,150000,113093996,1116,1116,1116,1116,0
20241129,145900,113093996,1116,1116,1116,1116,0
20241129,145800,113093996,1116,1116,1116,1116,5
20241129,145700,113088416,1116,1116,1116,1116,0
20241129,145600,113088416,1116,1116,1116,1116,0
20241129,145500,113088416,1116,1116,1116,1116,0
20241129,145400,113088416,1116,1116,1116,1116,1
20241129,145300,113087300,1111,1111,1111,1111,0
20241129,145200,113087300,1111,1111,1111,1111,0
20241129,145100,113087300,1111,1111,1111,1111,36
20241129,145000,113047304,1116,1116,1116,1116,0
20241129,144900,113047304,1116,1116,1116,1116,30
20241129,144800,113013824,1110,1110,1110,1110,0
20241129,144700,113013824,1110,1110,1110,1110,0
20241129,144600,113013824,1110,1110,1110,1110,0
20241129,144500,113013824,1110,1110,1110,1110,0
20241129,144400,113013824,1110,1112,1112,1110,4176
20241129,144300,108377707,1112,1113,1113,1112,1000
20241129,144200,107265691,1115,1115,1115,1115,0
20241129,144100,107265691,1115,1115,1115,1115,101
20241129,144000,107153076,1119,1119,1119,1119,0
20241129,143900,107153076,1119,1119,1119,1119,3
20241129,143800,107149719,1119,1119,1119,1119,0
20241129,143700,107149719,1119,1119,1119,1119,0
20241129,143600,107149719,1119,1119,1119,1119,1
20241129,143500,107148600,1112,1112,1112,1112,0
20241129,143400,107148600,1112,1112,1112,1112,36
20241129,143300,107108568,1119,1119,1119,1119,0
20241129,143200,107108568,1119,1119,1119,1119,0
20241129,143100,107108568,1119,1119,1119,1119,0
20241129,143000,107108568,1119,1119,1119,1119,0
20241129,142900,107108568,1119,1119,1119,1119,143
20241129,142800,106948551,1119,1119,1119,1119,0
20241129,142700,106948551,1119,1119,1119,1119,0
20241129,142600,106948551,1119,1119,1119,1119,0
20241129,142500,106948551,1119,1119,1119,1119,0
20241129,142400,106948551,1119,1119,1119,1119,50
20241129,142300,106892601,1119,1119,1119,1119,0
20241129,142200,106892601,1119,1119,1119,1119,0
20241129,142100,106892601,1119,1119,1119,1119,0
20241129,142000,106892601,1119,1119,1119,1119,0
20241129,141900,106892601,1119,1119,1119,1119,0
20241129,141800,106892601,1119,1119,1119,1119,0
20241129,141700,106892601,1119,1112,1119,1112,1036
20241129,141600,105733569,1119,1119,1119,1119,0
20241129,141500,105733569,1119,1119,1119,1119,0
20241129,141400,105733569,1119,1119,1119,1119,0
20241129,141300,105733569,1119,1119,1119,1119,0
20241129,141200,105733569,1119,1119,1119,1119,0
20241129,141100,105733569,1119,1119,1119,1119,4
20241129,141000,105729093,1119,1119,1119,1119,0
20241129,140900,105729093,1119,1119,1119,1119,0
20241129,140800,105729093,1119,1119,1119,1119,1
20241129,140700,105727974,1111,1116,1116,1111,2262
20241129,140600,103210410,1120,1120,1120,1120,1
20241129,140500,103209290,1120,1120,1120,1120,0
20241129,140400,103209290,1120,1120,1120,1120,0
20241129,140300,103209290,1120,1120,1120,1120,0
20241129,140200,103209290,1120,1120,1120,1120,19
20241129,140100,103188010,1120,1120,1120,1120,1
20241129,140000,103186890,1116,1116,1116,1116,36
20241129,135900,103146714,1120,1120,1120,1120,0
20241129,135800,103146714,1120,1120,1120,1120,0
20241129,135700,103146714,1120,1120,1120,1120,0
20241129,135600,103146714,1120,1120,1120,1120,0
20241129,135500,103146714,1120,1119,1120,1119,360
20241129,135400,102743576,1120,1119,1120,1119,100
20241129,135300,102631660,1120,1120,1120,1120,0
20241129,135200,102631660,1120,1120,1120,1120,0
20241129,135100,102631660,1120,1120,1120,1120,0
20241129,135000,102631660,1120,1119,1120,1119,4
20241129,134900,102627181,1116,1116,1116,1116,0
20241129,134800,102627181,1116,1116,1116,1116,0
20241129,134700,102627181,1116,1116,1116,1116,0
20241129,134600,102627181,1116,1116,1116,1116,0
20241129,134500,102627181,1116,1116,1116,1116,0
20241129,134400,102627181,1116,1116,1116,1116,0
20241129,134300,102627181,1116,1117,1117,1116,36
20241129,134200,102586995,1119,1119,1119,1119,0
20241129,134100,102586995,1119,1119,1119,1119,0
20241129,134000,102586995,1119,1119,1119,1119,0
20241129,133900,102586995,1119,1119,1119,1119,85
20241129,133800,102491880,1119,1119,1119,1119,7
20241129,133700,102484047,1120,1120,1120,1120,0
20241129,133600,102484047,1120,1120,1120,1120,10
20241129,133500,102472847,1120,1120,1120,1120,0
20241129,133400,102472847,1120,1120,1120,1120,0
20241129,133300,102472847,1120,1120,1120,1120,0
20241129,133200,102472847,1120,1119,1120,1119,700
20241129,133100,101688907,1119,1119,1119,1119,0
20241129,133000,101688907,1119,1119,1119,1119,0
20241129,132900,101688907,1119,1119,1119,1119,0
20241129,132800,101688907,1119,1119,1119,1119,0
20241129,132700,101688907,1119,1119,1119,1119,1
20241129,132600,101687788,1111,1112,1112,1111,36
20241129,132500,101647776,1119,1119,1119,1119,0
20241129,132400,101647776,1119,1119,1119,1119,0
20241129,132300,101647776,1119,1119,1119,1119,0
20241129,132200,101647776,1119,1119,1119,1119,200
20241129,132100,101423976,1119,1119,1119,1119,1
20241129,132000,101422857,1110,1116,1116,1110,10000
20241129,131900,90302056,1120,1120,1120,1120,100
20241129,131800,90190056,1120,1120,1120,1120,1
20241129,131700,90188936,1119,1116,1119,1116,153
20241129,131600,90017888,1119,1119,1119,1119,100
20241129,131500,89905988,1119,1119,1119,1119,0
20241129,131400,89905988,1119,1119,1119,1119,0
20241129,131300,89905988,1119,1119,1119,1119,0
20241129,131200,89905988,1119,1119,1119,1119,1
20241129,131100,89904869,1116,1116,1116,1116,5
20241129,131000,89899289,1116,1116,1116,1116,0
20241129,130900,89899289,1116,1116,1116,1116,36
20241129,130800,89859113,1116,1116,1116,1116,0
20241129,130700,89859113,1116,1116,1116,1116,1303
20241129,130600,88404965,1122,1122,1122,1122,0
20241129,130500,88404965,1122,1122,1122,1122,0
20241129,130400,88404965,1122,1122,1122,1122,0
20241129,130300,88404965,1122,1122,1122,1122,0
20241129,130200,88404965,1122,1122,1122,1122,0
20241129,130100,88404965,1122,1122,1122,1122,0
20241129,130000,88404965,1122,1122,1122,1122,0
20241129,125900,88404965,1122,1122,1122,1122,0
20241129,125800,88404965,1122,1122,1122,1122,0
20241129,125700,88404965,1122,1122,1122,1122,0
20241129,125600,88404965,1122,1122,1122,1122,0
20241129,125500,88404965,1122,1122,1122,1122,1
20241129,125400,88403843,1116,1116,1116,1116,0
20241129,125300,88403843,1116,1116,1116,1116,100
20241129,125200,88292243,1116,1116,1116,1116,36
20241129,125100,88252067,1122,1122,1122,1122,0
20241129,125000,88252067,1122,1122,1122,1122,0
20241129,124900,88252067,1122,1122,1122,1122,0
20241129,124800,88252067,1122,1122,1122,1122,2
20241129,124700,88249823,1122,1122,1122,1122,0
20241129,124600,88249823,1122,1115,1122,1115,2223
20241129,124500,85757413,1116,1116,1116,1116,733
20241129,124400,84939385,1120,1120,1120,1120,1
20241129,124300,84938265,1116,1116,1116,1116,2000
20241129,124200,82706265,1116,1116,1116,1116,0
20241129,124100,82706265,1116,1116,1116,1116,0
20241129,124000,82706265,1116,1116,1116,1116,0
20241129,123900,82706265,1116,1117,1117,1116,1000
20241129,123800,81590248,1121,1121,1121,1121,1
20241129,123700,81589127,1117,1117,1117,1117,0
20241129,123600,81589127,1117,1117,1117,1117,200
20241129,123500,81365727,1117,1117,1117,1117,36
20241129,123400,81325515,1117,1121,1121,1117,1014
20241129,123300,80192821,1122,1122,1122,1122,0
20241129,123200,80192821,1122,1122,1122,1122,0
20241129,123100,80192821,1122,1122,1122,1122,0
20241129,123000,80192821,1122,1122,1122,1122,0
20241129,122900,80192821,1122,1122,1122,1122,0
20241129,122800,80192821,1122,1122,1122,1122,110
20241129,122700,80069401,1122,1122,1122,1122,0
20241129,122600,80069401,1122,1122,1122,1122,0
20241129,122500,80069401,1122,1116,1122,1116,6
20241129,122400,80062699,1122,1122,1122,1116,4
20241129,122300,80058223,1116,1116,1116,1116,100
20241129,122200,79946623,1116,1116,1116,1116,700
20241129,122100,79165423,1116,1116,1116,1116,750
20241129,122000,78328423,1122,1122,1122,1122,0
20241129,121900,78328423,1122,1122,1122,1122,1
20241129,121800,78327301,1115,1116,1116,1115,36
20241129,121700,78287159,1120,1120,1120,1120,0
20241129,121600,78287159,1120,1120,1120,1120,0
20241129,121500,78287159,1120,1120,1120,1120,0
20241129,121400,78287159,1120,1120,1120,1120,0
20241129,121300,78287159,1120,1120,1120,1120,0
20241129,121200,78287159,1120,1120,1120,1120,0
20241129,121100,78287159,1120,1120,1120,1120,0
20241129,121000,78287159,1120,1120,1120,1120,0
20241129,120900,78287159,1120,1120,1120,1120,0
20241129,120800,78287159,1120,1120,1120,1120,0
20241129,120700,78287159,1120,1120,1120,1120,0
20241129,120600,78287159,1120,1120,1120,1120,0
20241129,120500,78287159,1120,1120,1120,1120,0
20241129,120400,78287159,1120,1120,1120,1120,0
20241129,120300,78287159,1120,1120,1120,1120,51
20241129,120200,78230039,1112,1112,1112,1112,0
20241129,120100,78230039,1112,1112,1112,1112,36
20241129,120000,78190007,1112,1112,1112,1112,0
20241129,115900,78190007,1112,1112,1112,1112,0
20241129,115800,78190007,1112,1112,1112,1112,5
20241129,115700,78184447,1112,1112,1112,1112,0
20241129,115600,78184447,1112,1112,1112,1112,0
20241129,115500,78184447,1112,1112,1112,1112,19
20241129,115400,78163319,1115,1120,1120,1115,57
20241129,115300,78099759,1120,1120,1120,1120,36
20241129,115200,78059439,1120,1120,1120,1120,0
20241129,115100,78059439,1120,1120,1120,1120,0
20241129,115000,78059439,1120,1120,1120,1120,1
20241129,114900,78058319,1112,1112,1112,1112,11
20241129,114800,78046087,1120,1120,1120,1120,0
20241129,114700,78046087,1120,1120,1120,1112,12
20241129,114600,78032727,1112,1112,1112,1112,0
20241129,114500,78032727,1112,1112,1112,1112,0
20241129,114400,78032727,1112,1112,1112,1112,36
20241129,114300,77992695,1120,1120,1120,1120,0
20241129,114200,77992695,1120,1119,1120,1119,3000
20241129,114100,74634457,1119,1119,1119,1119,0
20241129,114000,74634457,1119,1112,1119,1111,301
20241129,113900,74300037,1111,1111,1111,1111,180
20241129,113800,74100057,1110,1110,1110,1110,0
20241129,113700,74100057,1110,1114,1114,1110,6580
20241129,113600,66793017,1113,1117,1117,1113,6000
20241129,113500,60101026,1117,1117,1117,1117,0
20241129,113400,60101026,1117,1117,1117,1117,0
20241129,113300,60101026,1117,1117,1117,1117,0
20241129,113200,60101026,1117,1117,1117,1117,0
20241129,113100,60101026,1117,1117,1117,1117,7
20241129,113000,60093207,1117,1117,1117,1117,0
20241129,112900,60093207,1117,1117,1117,1117,0
20241129,112800,60093207,1117,1117,1117,1117,0
20241129,112700,60093207,1117,1118,1118,1117,36
20241129,112600,60052987,1123,1123,1123,1123,0
20241129,112500,60052987,1123,1123,1123,1123,0
20241129,112400,60052987,1123,1123,1123,1123,0
20241129,112300,60052987,1123,1123,1123,1123,0
20241129,112200,60052987,1123,1123,1123,1123,1
20241129,112100,60051864,1116,1116,1116,1116,0
20241129,112000,60051864,1116,1116,1116,1116,0
20241129,111900,60051864,1116,1116,1116,1116,0
20241129,111800,60051864,1116,1116,1116,1116,0
20241129,111700,60051864,1116,1119,1119,1116,7649
20241129,111600,51510023,1118,1118,1118,1118,0
20241129,111500,51510023,1118,1122,1122,1118,3000
20241129,111400,48153233,1122,1122,1122,1122,0
20241129,111300,48153233,1122,1122,1122,1122,0
20241129,111200,48153233,1122,1122,1122,1122,0
20241129,111100,48153233,1122,1122,1122,1122,0
20241129,111000,48153233,1122,1123,1123,1122,47
20241129,110900,48100484,1123,1123,1123,1123,0
20241129,110800,48100484,1123,1123,1123,1123,0
20241129,110700,48100484,1123,1123,1123,1123,0
20241129,110600,48100484,1123,1123,1123,1123,89
20241129,110500,48000537,1123,1123,1123,1123,0
20241129,110400,48000537,1123,1123,1123,1123,0
20241129,110300,48000537,1123,1123,1123,1123,30
20241129,110200,47966847,1125,1125,1125,1125,0
20241129,110100,47966847,1125,1125,1125,1125,0
20241129,110000,47966847,1125,1125,1125,1125,0
20241129,105900,47966847,1125,1125,1125,1125,0
20241129,105800,47966847,1125,1125,1125,1125,0
20241129,105700,47966847,1125,1125,1125,1125,0
20241129,105600,47966847,1125,1125,1125,1125,0
20241129,105500,47966847,1125,1125,1125,1125,1
20241129,105400,47965722,1120,1120,1120,1120,0
20241129,105300,47965722,1120,1122,1122,1120,375
20241129,105200,47545710,1125,1125,1125,1125,0
20241129,105100,47545710,1125,1125,1125,1125,0
20241129,105000,47545710,1125,1125,1125,1125,0
20241129,104900,47545710,1125,1125,1125,1125,0
20241129,104800,47545710,1125,1125,1125,1125,0
20241129,104700,47545710,1125,1125,1125,1125,0
20241129,104600,47545710,1125,1125,1125,1125,0
20241129,104500,47545710,1125,1125,1125,1125,0
20241129,104400,47545710,1125,1125,1125,1125,0
20241129,104300,47545710,1125,1125,1125,1125,11
20241129,104200,47533335,1123,1123,1123,1123,0
20241129,104100,47533335,1123,1123,1123,1123,0
20241129,104000,47533335,1123,1123,1123,1123,1
20241129,103900,47532212,1124,1125,1125,1124,2
20241129,103800,47529963,1126,1127,1127,1126,101
20241129,103700,47416137,1127,1127,1127,1127,100
20241129,103600,47303437,1127,1120,1127,1119,1173
20241129,103500,45989707,1120,1120,1120,1120,500
20241129,103400,45429707,1124,1124,1124,1124,0
20241129,103300,45429707,1124,1124,1124,1124,0
20241129,103200,45429707,1124,1124,1124,1124,0
20241129,103100,45429707,1124,1124,1124,1124,1
20241129,103000,45428583,1124,1124,1124,1124,0
20241129,102900,45428583,1124,1124,1124,1124,0
20241129,102800,45428583,1124,1124,1124,1124,164
20241129,102700,45244247,1124,1124,1124,1124,30
20241129,102600,45210527,1124,1122,1124,1122,1306
20241129,102500,43744429,1122,1122,1122,1122,0
20241129,102400,43744429,1122,1122,1122,1122,0
20241129,102300,43744429,1122,1122,1122,1122,0
20241129,102200,43744429,1122,1122,1122,1122,0
20241129,102100,43744429,1122,1122,1122,1122,0
20241129,102000,43744429,1122,1122,1122,1122,1
20241129,101900,43743307,1118,1121,1121,1118,1639
20241129,101800,41910901,1122,1122,1122,1122,0
20241129,101700,41910901,1122,1122,1122,1122,0
20241129,101600,41910901,1122,1122,1122,1122,1
20241129,101500,41909779,1122,1118,1122,1117,168
20241129,101400,41722117,1122,1122,1122,1122,0
20241129,101300,41722117,1122,1122,1122,1122,0
20241129,101200,41722117,1122,1122,1122,1122,1
20241129,101100,41720995,1117,1117,1117,1117,19
20241129,101000,41699772,1117,1117,1117,1117,0
20241129,100900,41699772,1117,1117,1117,1117,0
20241129,100800,41699772,1117,1117,1117,1117,0
20241129,100700,41699772,1117,1117,1117,1117,0
20241129,100600,41699772,1117,1117,1117,1117,366
20241129,100500,41290950,1116,1116,1116,1116,45
20241129,100400,41240730,1117,1117,1117,1117,6
20241129,100300,41234028,1117,1120,1120,1117,805
20241129,100200,40334010,1120,1120,1124,1120,1698
20241129,100100,38432246,1120,1120,1120,1120,1141
20241129,100000,37154326,1121,1121,1121,1121,0
20241129,095900,37154326,1121,1121,1121,1121,0
20241129,095800,37154326,1121,1121,1121,1119,3100
20241129,095700,33682814,1122,1122,1122,1122,0
20241129,095600,33682814,1122,1122,1122,1122,177
20241129,095500,33484220,1122,1122,1122,1122,323
20241129,095400,33121814,1122,1122,1122,1122,0
20241129,095300,33121814,1122,1122,1122,1122,0
20241129,095200,33121814,1122,1122,1122,1122,79
20241129,095100,33033176,1122,1122,1122,1122,501
20241129,095000,32471054,1122,1122,1122,1122,500
20241129,094900,31910054,1122,1122,1122,1122,500
20241129,094800,31349054,1125,1125,1125,1125,0
20241129,094700,31349054,1125,1125,1125,1125,4
20241129,094600,31344554,1120,1121,1121,1119,1193
20241129,094500,30009516,1120,1121,1125,1120,2843
20241129,094400,26825318,1120,1120,1120,1120,0
20241129,094300,26825318,1120,1120,1120,1120,0
20241129,094200,26825318,1120,1121,1121,1120,400
20241129,094100,26377222,1127,1127,1127,1127,0
20241129,094000,26377222,1127,1126,1127,1125,35
20241129,093900,26337807,1127,1127,1127,1121,23
20241129,093800,26311916,1127,1121,1127,1120,2505
20241129,093700,23506275,1120,1120,1120,1120,0
20241129,093600,23506275,1120,1127,1127,1120,1932
20241129,093500,21339635,1127,1127,1127,1127,0
20241129,093400,21339635,1127,1127,1127,1120,1934
20241129,093300,19173478,1127,1127,1127,1127,0
20241129,093200,19173478,1127,1127,1127,1127,6
20241129,093100,19166716,1127,1127,1127,1127,7
20241129,093000,19158827,1120,1120,1120,1120,0
20241129,092900,19158827,1120,1120,1120,1120,1
20241129,092800,19157707,1119,1119,1119,1119,660
20241129,092700,18419167,1119,1123,1123,1119,3937
20241129,092600,14013067,1120,1120,1120,1120,0
20241129,092500,14013067,1120,1120,1120,1120,0
20241129,092400,14013067,1120,1120,1120,1120,0
20241129,092300,14013067,1120,1120,1120,1120,0
20241129,092200,14013067,1120,1124,1124,1120,3139
20241129,092100,10494032,1125,1125,1125,1125,768
20241129,092000,9630032,1126,1126,1126,1126,202
20241129,091900,9402580,1127,1127,1127,1127,20
20241129,091800,9380040,1126,1127,1127,1126,100
20241129,091700,9267410,1134,1134,1134,1134,0
20241129,091600,9267410,1134,1134,1134,1134,90
20241129,091500,9165350,1135,1135,1135,1135,623
20241129,091400,8458245,1135,1135,1135,1135,0
20241129,091300,8458245,1135,1135,1135,1135,0
20241129,091200,8458245,1135,1135,1135,1135,0
20241129,091100,8458245,1135,1135,1135,1135,0
20241129,091000,8458245,1135,1135,1135,1135,0
20241129,090900,8458245,1135,1135,1135,1135,1
20241129,090800,8457110,1122,1122,1122,1122,0
20241129,090700,8457110,1122,1123,1123,1122,500
20241129,090600,7895673,1122,1135,1135,1122,1001
20241129,090500,6770132,1122,1127,1127,1122,1268
20241129,090400,5345861,1127,1127,1127,1127,40
20241129,090300,5300781,1127,1127,1127,1127,4
20241129,090200,5296273,1129,1129,1129,1129,0
20241129,090100,5296273,1129,1129,1129,1129,40
20241129,090000,5251113,1137,1129,1137,1129,4651