stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241128,194900,200298841,1495,1495,1495,1495,176
20241128,194800,200298841,1495,1495,1495,1495,0
20241128,194700,200298841,1495,1495,1495,1495,0
20241128,194600,200298841,1495,1495,1495,1495,0
20241128,194500,200298841,1495,1495,1495,1495,0
20241128,194400,200298841,1495,1495,1495,1495,0
20241128,194300,200298841,1495,1495,1495,1495,0
20241128,194200,200298841,1495,1495,1495,1495,0
20241128,194100,200298841,1495,1495,1495,1495,0
20241128,194000,200298841,1495,1495,1495,1495,0
20241128,193900,200298841,1495,1495,1495,1495,0
20241128,193800,200298841,1495,1495,1495,1495,0
20241128,193700,200298841,1495,1495,1495,1495,0
20241128,193600,200298841,1495,1495,1495,1495,0
20241128,193500,200298841,1495,1495,1495,1495,0
20241128,193400,200298841,1495,1495,1495,1495,0
20241128,193300,200298841,1495,1495,1495,1495,0
20241128,193200,200298841,1495,1495,1495,1495,0
20241128,193100,200298841,1495,1495,1495,1495,0
20241128,193000,200298841,1495,1495,1495,1495,0
20241128,192900,200298841,1495,1495,1495,1495,0
20241128,192800,200298841,1495,1495,1495,1495,0
20241128,192700,200298841,1495,1495,1495,1495,0
20241128,192600,200298841,1495,1495,1495,1495,0
20241128,192500,200298841,1495,1495,1495,1495,0
20241128,192400,200298841,1495,1495,1495,1495,0
20241128,192300,200298841,1495,1495,1495,1495,0
20241128,192200,200298841,1495,1495,1495,1495,0
20241128,192100,200298841,1495,1495,1495,1495,0
20241128,192000,200298841,1495,1495,1495,1495,0
20241128,191900,200298841,1495,1495,1495,1495,176
20241128,191800,200298841,1495,1495,1495,1495,0
20241128,191700,200298841,1495,1495,1495,1495,0
20241128,191600,200298841,1495,1495,1495,1495,0
20241128,191500,200298841,1495,1495,1495,1495,0
20241128,191400,200298841,1495,1495,1495,1495,0
20241128,191300,200298841,1495,1495,1495,1495,0
20241128,191200,200298841,1495,1495,1495,1495,0
20241128,191100,200298841,1495,1495,1495,1495,0
20241128,191000,200298841,1495,1495,1495,1495,0
20241128,190900,200298841,1495,1495,1495,1495,0
20241128,190800,200298841,1495,1495,1495,1495,0
20241128,190700,200298841,1495,1495,1495,1495,0
20241128,190600,200298841,1495,1495,1495,1495,0
20241128,190500,200298841,1495,1495,1495,1495,0
20241128,190400,200298841,1495,1495,1495,1495,0
20241128,190300,200298841,1495,1495,1495,1495,0
20241128,190200,200298841,1495,1495,1495,1495,0
20241128,190100,200298841,1495,1495,1495,1495,0
20241128,190000,200298841,1495,1495,1495,1495,0
20241128,185900,200298841,1495,1495,1495,1495,0
20241128,185800,200298841,1495,1495,1495,1495,0
20241128,185700,200298841,1495,1495,1495,1495,0
20241128,185600,200298841,1495,1495,1495,1495,0
20241128,185500,200298841,1495,1495,1495,1495,0
20241128,185400,200298841,1495,1495,1495,1495,0
20241128,185300,200298841,1495,1495,1495,1495,0
20241128,185200,200298841,1495,1495,1495,1495,0
20241128,185100,200298841,1495,1495,1495,1495,0
20241128,185000,200298841,1495,1495,1495,1495,0
20241128,184900,200298841,1495,1495,1495,1495,176
20241128,184800,200298841,1495,1495,1495,1495,0
20241128,184700,200298841,1495,1495,1495,1495,0
20241128,184600,200298841,1495,1495,1495,1495,0
20241128,184500,200298841,1495,1495,1495,1495,0
20241128,184400,200298841,1495,1495,1495,1495,0
20241128,184300,200298841,1495,1495,1495,1495,0
20241128,184200,200298841,1495,1495,1495,1495,0
20241128,184100,200298841,1495,1495,1495,1495,0
20241128,184000,200298841,1495,1495,1495,1495,0
20241128,183900,200298841,1495,1495,1495,1495,0
20241128,183800,200298841,1495,1495,1495,1495,0
20241128,183700,200298841,1495,1495,1495,1495,0
20241128,183600,200298841,1495,1495,1495,1495,0
20241128,183500,200298841,1495,1495,1495,1495,0
20241128,183400,200298841,1495,1495,1495,1495,0
20241128,183300,200298841,1495,1495,1495,1495,0
20241128,183200,200298841,1495,1495,1495,1495,0
20241128,183100,200298841,1495,1495,1495,1495,0
20241128,183000,200298841,1495,1495,1495,1495,0
20241128,182900,200298841,1495,1495,1495,1495,0
20241128,182800,200298841,1495,1495,1495,1495,0
20241128,182700,200298841,1495,1495,1495,1495,0
20241128,182600,200298841,1495,1495,1495,1495,0
20241128,182500,200298841,1495,1495,1495,1495,0
20241128,182400,200298841,1495,1495,1495,1495,0
20241128,182300,200298841,1495,1495,1495,1495,0
20241128,182200,200298841,1495,1495,1495,1495,0
20241128,182100,200298841,1495,1495,1495,1495,0
20241128,182000,200298841,1495,1495,1495,1495,0
20241128,181900,200298841,1495,1495,1495,1495,176
20241128,181800,200298841,1495,1495,1495,1495,0
20241128,181700,200298841,1495,1495,1495,1495,0
20241128,181600,200298841,1495,1495,1495,1495,0
20241128,181500,200298841,1495,1495,1495,1495,0
20241128,181400,200298841,1495,1495,1495,1495,0
20241128,181300,200298841,1495,1495,1495,1495,0
20241128,181200,200298841,1495,1495,1495,1495,0
20241128,181100,200298841,1495,1495,1495,1495,0
20241128,181000,200298841,1495,1495,1495,1495,0
20241128,180900,200298841,1495,1495,1495,1495,0
20241128,180800,200298841,1495,1495,1495,1495,0
20241128,180700,200298841,1495,1495,1495,1495,0
20241128,180600,200298841,1495,1495,1495,1495,0
20241128,180500,200298841,1495,1495,1495,1495,0
20241128,180400,200298841,1495,1495,1495,1495,0
20241128,180300,200298841,1495,1495,1495,1495,0
20241128,180200,200298841,1495,1495,1495,1495,0
20241128,180100,200298841,1495,1495,1495,1495,0
20241128,180000,200298841,1495,1495,1495,1495,0
20241128,175900,200298841,1495,1495,1495,1495,0
20241128,175800,200298841,1495,1495,1495,1495,0
20241128,175700,200298841,1495,1495,1495,1495,0
20241128,175600,200298841,1495,1495,1495,1495,0
20241128,175500,200298841,1495,1495,1495,1495,0
20241128,175400,200298841,1495,1495,1495,1495,0
20241128,175300,200298841,1495,1495,1495,1495,0
20241128,175200,200298841,1495,1495,1495,1495,0
20241128,175100,200298841,1495,1495,1495,1495,0
20241128,175000,200298841,1495,1495,1495,1495,0
20241128,174900,200298841,1495,1495,1495,1495,176
20241128,174800,200298841,1495,1495,1495,1495,0
20241128,174700,200298841,1495,1495,1495,1495,0
20241128,174600,200298841,1495,1495,1495,1495,0
20241128,174500,200298841,1495,1495,1495,1495,0
20241128,174400,200298841,1495,1495,1495,1495,0
20241128,174300,200298841,1495,1495,1495,1495,0
20241128,174200,200298841,1495,1495,1495,1495,0
20241128,174100,200298841,1495,1495,1495,1495,0
20241128,174000,200298841,1495,1495,1495,1495,0
20241128,173900,200298841,1495,1495,1495,1495,0
20241128,173800,200298841,1495,1495,1495,1495,0
20241128,173700,200298841,1495,1495,1495,1495,0
20241128,173600,200298841,1495,1495,1495,1495,0
20241128,173500,200298841,1495,1495,1495,1495,0
20241128,173400,200298841,1495,1495,1495,1495,0
20241128,173300,200298841,1495,1495,1495,1495,0
20241128,173200,200298841,1495,1495,1495,1495,0
20241128,173100,200298841,1495,1495,1495,1495,0
20241128,173000,200298841,1495,1495,1495,1495,0
20241128,172900,200298841,1495,1495,1495,1495,0
20241128,172800,200298841,1495,1495,1495,1495,0
20241128,172700,200298841,1495,1495,1495,1495,0
20241128,172600,200298841,1495,1495,1495,1495,0
20241128,172500,200298841,1495,1495,1495,1495,0
20241128,172400,200298841,1495,1495,1495,1495,0
20241128,172300,200298841,1495,1495,1495,1495,0
20241128,172200,200298841,1495,1495,1495,1495,0
20241128,172100,200298841,1495,1495,1495,1495,0
20241128,172000,200298841,1495,1495,1495,1495,0
20241128,171900,200298841,1495,1495,1495,1495,176
20241128,171800,200298841,1495,1495,1495,1495,0
20241128,171700,200298841,1495,1495,1495,1495,0
20241128,171600,200298841,1495,1495,1495,1495,0
20241128,171500,200298841,1495,1495,1495,1495,0
20241128,171400,200298841,1495,1495,1495,1495,0
20241128,171300,200298841,1495,1495,1495,1495,0
20241128,171200,200298841,1495,1495,1495,1495,0
20241128,171100,200298841,1495,1495,1495,1495,0
20241128,171000,200298841,1495,1495,1495,1495,0
20241128,170900,200298841,1495,1495,1495,1495,0
20241128,170800,200298841,1495,1495,1495,1495,0
20241128,170700,200298841,1495,1495,1495,1495,0
20241128,170600,200298841,1495,1495,1495,1495,0
20241128,170500,200298841,1495,1495,1495,1495,0
20241128,170400,200298841,1495,1495,1495,1495,0
20241128,170300,200298841,1495,1495,1495,1495,0
20241128,170200,200298841,1495,1495,1495,1495,0
20241128,170100,200298841,1495,1495,1495,1495,0
20241128,170000,200298841,1495,1495,1495,1495,0
20241128,165900,200298841,1495,1495,1495,1495,0
20241128,165800,200298841,1495,1495,1495,1495,0
20241128,165700,200298841,1495,1495,1495,1495,0
20241128,165600,200298841,1495,1495,1495,1495,0
20241128,165500,200298841,1495,1495,1495,1495,0
20241128,165400,200298841,1495,1495,1495,1495,0
20241128,165300,200298841,1495,1495,1495,1495,0
20241128,165200,200298841,1495,1495,1495,1495,0
20241128,165100,200298841,1495,1495,1495,1495,0
20241128,165000,200298841,1495,1495,1495,1495,0
20241128,164900,200298841,1495,1495,1495,1495,176
20241128,164800,200298841,1495,1495,1495,1495,0
20241128,164700,200298841,1495,1495,1495,1495,0
20241128,164600,200298841,1495,1495,1495,1495,0
20241128,164500,200298841,1495,1495,1495,1495,0
20241128,164400,200298841,1495,1495,1495,1495,0
20241128,164300,200298841,1495,1495,1495,1495,0
20241128,164200,200298841,1495,1495,1495,1495,0
20241128,164100,200298841,1495,1495,1495,1495,0
20241128,164000,200298841,1495,1495,1495,1495,0
20241128,163900,200298841,1495,1495,1495,1495,0
20241128,163800,200298841,1495,1495,1495,1495,0
20241128,163700,200298841,1495,1495,1495,1495,0
20241128,163600,200298841,1495,1495,1495,1495,0
20241128,163500,200298841,1495,1495,1495,1495,0
20241128,163400,200298841,1495,1495,1495,1495,0
20241128,163300,200298841,1495,1495,1495,1495,0
20241128,163200,200298841,1495,1495,1495,1495,0
20241128,163100,200298841,1495,1495,1495,1495,0
20241128,163000,200298841,1495,1495,1495,1495,0
20241128,162900,200298841,1495,1495,1495,1495,0
20241128,162800,200298841,1495,1495,1495,1495,0
20241128,162700,200298841,1495,1495,1495,1495,0
20241128,162600,200298841,1495,1495,1495,1495,0
20241128,162500,200298841,1495,1495,1495,1495,0
20241128,162400,200298841,1495,1495,1495,1495,0
20241128,162300,200298841,1495,1495,1495,1495,0
20241128,162200,200298841,1495,1495,1495,1495,0
20241128,162100,200298841,1495,1495,1495,1495,0
20241128,162000,200298841,1495,1495,1495,1495,0
20241128,161900,200298841,1495,1495,1495,1495,176
20241128,161800,200298841,1495,1495,1495,1495,0
20241128,161700,200298841,1495,1495,1495,1495,0
20241128,161600,200298841,1495,1495,1495,1495,0
20241128,161500,200298841,1495,1495,1495,1495,0
20241128,161400,200298841,1495,1495,1495,1495,0
20241128,161300,200298841,1495,1495,1495,1495,0
20241128,161200,200298841,1495,1495,1495,1495,0
20241128,161100,200298841,1495,1495,1495,1495,0
20241128,161000,200298841,1495,1495,1495,1495,0
20241128,160900,200298841,1495,1495,1495,1495,0
20241128,160800,200298841,1495,1495,1495,1495,0
20241128,160700,200298841,1495,1495,1495,1495,0
20241128,160600,200298841,1495,1495,1495,1495,0
20241128,160500,200298841,1495,1495,1495,1495,0
20241128,160400,200298841,1495,1495,1495,1495,0
20241128,160300,200298841,1495,1495,1495,1495,0
20241128,160200,200298841,1495,1495,1495,1495,0
20241128,160100,200298841,1495,1495,1495,1495,0
20241128,160000,200298841,1495,1495,1495,1495,0
20241128,155900,200298841,1495,1495,1495,1495,0
20241128,155800,200298841,1495,1495,1495,1495,0
20241128,155700,200298841,1495,1495,1495,1495,0
20241128,155600,200298841,1495,1495,1495,1495,0
20241128,155500,200298841,1495,1495,1495,1495,0
20241128,155400,200298841,1495,1495,1495,1495,0
20241128,155300,200298841,1495,1495,1495,1495,0
20241128,155200,200298841,1495,1495,1495,1495,0
20241128,155100,200298841,1495,1495,1495,1495,0
20241128,155000,200298841,1495,1495,1495,1495,0
20241128,154900,200298841,1495,1495,1495,1495,176
20241128,154800,200298841,1495,1495,1495,1495,0
20241128,154700,200298841,1495,1495,1495,1495,0
20241128,154600,200298841,1495,1495,1495,1495,0
20241128,154500,200298841,1495,1495,1495,1495,0
20241128,154400,200298841,1495,1495,1495,1495,0
20241128,154300,200298841,1495,1495,1495,1495,0
20241128,154200,200298841,1495,1495,1495,1495,0
20241128,154100,200298841,1495,1495,1495,1495,0
20241128,154000,200298841,1495,1495,1495,1495,0
20241128,153900,200298841,1495,1495,1495,1495,0
20241128,153800,200298841,1495,1495,1495,1495,0
20241128,153700,200298841,1495,1495,1495,1495,0
20241128,153600,200298841,1495,1495,1495,1495,0
20241128,153500,200298841,1495,1495,1495,1495,0
20241128,153400,200298841,1495,1495,1495,1495,0
20241128,153300,200298841,1495,1495,1495,1495,0
20241128,153200,200298841,1495,1495,1495,1495,0
20241128,153100,200298841,1495,1495,1495,1495,0
20241128,153000,200298841,1495,1495,1495,1495,176
20241128,152900,200035721,1496,1496,1496,1496,0
20241128,152800,200035721,1496,1496,1496,1496,0
20241128,152700,200035721,1496,1496,1496,1496,0
20241128,152600,200035721,1496,1496,1496,1496,0
20241128,152500,200035721,1496,1496,1496,1496,0
20241128,152400,200035721,1496,1496,1496,1496,0
20241128,152300,200035721,1496,1496,1496,1496,0
20241128,152200,200035721,1496,1496,1496,1496,0
20241128,152100,200035721,1496,1496,1496,1496,0
20241128,152000,200035721,1496,1496,1496,1496,0
20241128,151900,200035721,1496,1495,1496,1495,228
20241128,151800,199694683,1490,1486,1490,1486,9093
20241128,151700,186146121,1488,1491,1491,1488,2616
20241128,151600,182247495,1491,1492,1492,1491,2
20241128,151500,182244512,1494,1494,1494,1494,413
20241128,151400,181627490,1495,1495,1495,1495,0
20241128,151300,181627490,1495,1495,1495,1495,1
20241128,151200,181625995,1491,1491,1491,1491,200
20241128,151100,181327795,1495,1495,1495,1495,0
20241128,151000,181327795,1495,1495,1495,1495,0
20241128,150900,181327795,1495,1495,1495,1495,0
20241128,150800,181327795,1495,1496,1496,1495,433
20241128,150700,180680457,1496,1496,1496,1496,2
20241128,150600,180677465,1495,1495,1495,1495,0
20241128,150500,180677465,1495,1495,1495,1495,1826
20241128,150400,177947595,1496,1496,1496,1496,500
20241128,150300,177199595,1495,1496,1496,1495,900
20241128,150200,175853995,1495,1495,1495,1495,0
20241128,150100,175853995,1495,1495,1495,1495,0
20241128,150000,175853995,1495,1495,1495,1495,0
20241128,145900,175853995,1495,1495,1495,1495,500
20241128,145800,175106495,1496,1496,1496,1496,502
20241128,145700,174355503,1496,1496,1496,1496,0
20241128,145600,174355503,1496,1496,1496,1496,0
20241128,145500,174355503,1496,1496,1496,1496,161
20241128,145400,174114647,1497,1496,1497,1496,526
20241128,145300,173327732,1496,1496,1496,1496,0
20241128,145200,173327732,1496,1495,1496,1494,119
20241128,145100,173149834,1497,1497,1497,1497,0
20241128,145000,173149834,1497,1497,1497,1497,1272
20241128,144900,171245650,1498,1498,1498,1498,1
20241128,144800,171244152,1498,1497,1498,1497,582
20241128,144700,170372318,1497,1497,1497,1497,434
20241128,144600,169722620,1497,1497,1497,1497,1
20241128,144500,169721123,1494,1494,1494,1494,8
20241128,144400,169709171,1497,1497,1497,1497,1
20241128,144300,169707674,1495,1495,1495,1495,0
20241128,144200,169707674,1495,1495,1495,1495,0
20241128,144100,169707674,1495,1495,1495,1495,0
20241128,144000,169707674,1495,1495,1495,1495,0
20241128,143900,169707674,1495,1495,1495,1495,0
20241128,143800,169707674,1495,1495,1495,1495,0
20241128,143700,169707674,1495,1495,1495,1495,0
20241128,143600,169707674,1495,1495,1495,1495,83
20241128,143500,169583589,1498,1498,1498,1498,0
20241128,143400,169583589,1498,1498,1498,1498,0
20241128,143300,169583589,1498,1498,1498,1498,0
20241128,143200,169583589,1498,1498,1498,1498,0
20241128,143100,169583589,1498,1498,1498,1498,0
20241128,143000,169583589,1498,1498,1498,1498,0
20241128,142900,169583589,1498,1498,1498,1498,0
20241128,142800,169583589,1498,1498,1498,1498,0
20241128,142700,169583589,1498,1498,1498,1498,3
20241128,142600,169579095,1495,1495,1495,1495,2600
20241128,142500,165692095,1498,1498,1498,1498,1
20241128,142400,165690597,1496,1496,1496,1496,0
20241128,142300,165690597,1496,1496,1496,1496,0
20241128,142200,165690597,1496,1496,1496,1496,3
20241128,142100,165686109,1498,1498,1498,1498,1
20241128,142000,165684611,1498,1498,1498,1498,0
20241128,141900,165684611,1498,1498,1498,1498,0
20241128,141800,165684611,1498,1498,1498,1498,1
20241128,141700,165683113,1495,1495,1495,1495,0
20241128,141600,165683113,1495,1495,1495,1495,0
20241128,141500,165683113,1495,1495,1495,1495,0
20241128,141400,165683113,1495,1495,1495,1495,0
20241128,141300,165683113,1495,1495,1495,1495,0
20241128,141200,165683113,1495,1495,1495,1495,0
20241128,141100,165683113,1495,1495,1495,1495,0
20241128,141000,165683113,1495,1496,1496,1495,213
20241128,140900,165364677,1495,1495,1495,1495,0
20241128,140800,165364677,1495,1495,1495,1495,10
20241128,140700,165349727,1495,1495,1495,1495,0
20241128,140600,165349727,1495,1495,1495,1495,300
20241128,140500,164901227,1498,1498,1498,1498,2
20241128,140400,164898231,1496,1496,1496,1496,0
20241128,140300,164898231,1496,1496,1496,1496,0
20241128,140200,164898231,1496,1496,1496,1496,0
20241128,140100,164898231,1496,1496,1496,1496,1100
20241128,140000,163252631,1498,1498,1498,1498,0
20241128,135900,163252631,1498,1498,1498,1498,0
20241128,135800,163252631,1498,1498,1498,1498,163
20241128,135700,163008457,1496,1496,1496,1496,429
20241128,135600,162366673,1497,1496,1497,1496,1012
20241128,135500,160852210,1496,1496,1496,1496,2
20241128,135400,160849218,1495,1495,1495,1495,0
20241128,135300,160849218,1495,1495,1495,1495,30
20241128,135200,160804368,1495,1495,1495,1495,0
20241128,135100,160804368,1495,1495,1495,1495,0
20241128,135000,160804368,1495,1495,1495,1495,0
20241128,134900,160804368,1495,1495,1495,1495,5
20241128,134800,160796893,1492,1493,1493,1492,36
20241128,134700,160743178,1497,1497,1497,1497,0
20241128,134600,160743178,1497,1497,1497,1497,0
20241128,134500,160743178,1497,1497,1497,1497,0
20241128,134400,160743178,1497,1497,1497,1497,0
20241128,134300,160743178,1497,1497,1497,1497,0
20241128,134200,160743178,1497,1497,1497,1497,0
20241128,134100,160743178,1497,1497,1497,1497,183
20241128,134000,160469227,1497,1497,1497,1497,1
20241128,133900,160467730,1491,1491,1491,1491,150
20241128,133800,160244080,1497,1497,1497,1497,300
20241128,133700,159794980,1491,1491,1491,1491,3062
20241128,133600,155229538,1490,1490,1490,1490,0
20241128,133500,155229538,1490,1490,1490,1490,200
20241128,133400,154931538,1490,1490,1490,1490,3
20241128,133300,154927068,1491,1491,1491,1491,67
20241128,133200,154827171,1492,1492,1492,1492,27
20241128,133100,154786887,1497,1497,1497,1497,0
20241128,133000,154786887,1497,1497,1497,1497,0
20241128,132900,154786887,1497,1497,1497,1497,15
20241128,132800,154764432,1497,1497,1497,1497,0
20241128,132700,154764432,1497,1497,1497,1497,1
20241128,132600,154762935,1497,1497,1497,1497,2
20241128,132500,154759941,1496,1496,1496,1496,0
20241128,132400,154759941,1496,1496,1496,1496,11904
20241128,132300,136951557,1496,1496,1496,1496,7
20241128,132200,136941085,1496,1496,1496,1496,0
20241128,132100,136941085,1496,1496,1496,1496,0
20241128,132000,136941085,1496,1496,1496,1496,0
20241128,131900,136941085,1496,1496,1496,1496,0
20241128,131800,136941085,1496,1496,1496,1496,0
20241128,131700,136941085,1496,1496,1496,1496,0
20241128,131600,136941085,1496,1496,1496,1496,0
20241128,131500,136941085,1496,1496,1496,1496,0
20241128,131400,136941085,1496,1496,1496,1496,0
20241128,131300,136941085,1496,1496,1496,1496,0
20241128,131200,136941085,1496,1496,1496,1496,0
20241128,131100,136941085,1496,1496,1496,1496,0
20241128,131000,136941085,1496,1496,1496,1496,0
20241128,130900,136941085,1496,1496,1496,1496,0
20241128,130800,136941085,1496,1496,1496,1496,0
20241128,130700,136941085,1496,1496,1496,1496,0
20241128,130600,136941085,1496,1496,1496,1496,0
20241128,130500,136941085,1496,1496,1496,1496,0
20241128,130400,136941085,1496,1496,1496,1496,0
20241128,130300,136941085,1496,1496,1496,1496,0
20241128,130200,136941085,1496,1496,1496,1496,0
20241128,130100,136941085,1496,1496,1496,1496,1
20241128,130000,136939589,1490,1490,1490,1490,0
20241128,125900,136939589,1490,1491,1491,1490,21
20241128,125800,136908288,1486,1486,1486,1486,0
20241128,125700,136908288,1486,1486,1486,1486,0
20241128,125600,136908288,1486,1486,1486,1486,0
20241128,125500,136908288,1486,1486,1486,1486,0
20241128,125400,136908288,1486,1487,1487,1486,299
20241128,125300,136463907,1497,1490,1497,1490,465
20241128,125200,135771043,1490,1490,1490,1490,1415
20241128,125100,133662693,1489,1489,1489,1489,30
20241128,125000,133618023,1486,1486,1486,1486,73
20241128,124900,133509545,1490,1490,1490,1490,0
20241128,124800,133509545,1490,1490,1490,1490,0
20241128,124700,133509545,1490,1490,1490,1490,1
20241128,124600,133508055,1489,1489,1489,1489,500
20241128,124500,132763555,1489,1489,1489,1489,3
20241128,124400,132759088,1487,1489,1489,1487,59
20241128,124300,132671295,1489,1489,1489,1489,70
20241128,124200,132567065,1489,1489,1489,1489,0
20241128,124100,132567065,1489,1489,1489,1489,0
20241128,124000,132567065,1489,1489,1489,1489,100
20241128,123900,132418165,1489,1489,1489,1489,1
20241128,123800,132416676,1487,1487,1487,1487,0
20241128,123700,132416676,1487,1489,1489,1487,114
20241128,123600,132246952,1486,1486,1486,1486,0
20241128,123500,132246952,1486,1489,1489,1486,44
20241128,123400,132181448,1489,1489,1489,1489,3
20241128,123300,132176981,1489,1489,1489,1489,0
20241128,123200,132176981,1489,1489,1489,1489,0
20241128,123100,132176981,1489,1489,1489,1489,0
20241128,123000,132176981,1489,1489,1489,1489,2
20241128,122900,132174003,1489,1489,1489,1489,0
20241128,122800,132174003,1489,1489,1489,1489,0
20241128,122700,132174003,1489,1489,1489,1489,0
20241128,122600,132174003,1489,1489,1489,1489,0
20241128,122500,132174003,1489,1489,1489,1489,2
20241128,122400,132171025,1490,1490,1490,1490,0
20241128,122300,132171025,1490,1490,1490,1490,1
20241128,122200,132169535,1490,1490,1490,1490,0
20241128,122100,132169535,1490,1490,1490,1490,0
20241128,122000,132169535,1490,1490,1490,1490,1
20241128,121900,132168045,1489,1489,1489,1489,173
20241128,121800,131910448,1489,1484,1489,1484,302
20241128,121700,131460780,1484,1484,1484,1484,1
20241128,121600,131459296,1487,1487,1487,1487,0
20241128,121500,131459296,1487,1487,1487,1487,0
20241128,121400,131459296,1487,1488,1488,1487,10
20241128,121300,131444424,1489,1489,1489,1489,0
20241128,121200,131444424,1489,1489,1489,1489,1
20241128,121100,131442935,1488,1488,1488,1488,0
20241128,121000,131442935,1488,1488,1488,1488,1
20241128,120900,131441447,1488,1488,1488,1488,0
20241128,120800,131441447,1488,1488,1488,1488,0
20241128,120700,131441447,1488,1488,1488,1488,60
20241128,120600,131352167,1488,1488,1488,1488,400
20241128,120500,130756967,1488,1488,1488,1488,640
20241128,120400,129804647,1488,1488,1488,1488,0
20241128,120300,129804647,1488,1488,1488,1488,0
20241128,120200,129804647,1488,1488,1488,1488,1
20241128,120100,129803159,1479,1483,1483,1479,60
20241128,120000,129714362,1484,1484,1484,1484,1
20241128,115900,129712878,1485,1485,1485,1485,5
20241128,115800,129705453,1485,1485,1485,1485,0
20241128,115700,129705453,1485,1485,1485,1485,401
20241128,115600,129109968,1485,1485,1485,1485,0
20241128,115500,129109968,1485,1485,1485,1485,0
20241128,115400,129109968,1485,1485,1485,1485,20
20241128,115300,129080268,1486,1486,1486,1486,0
20241128,115200,129080268,1486,1486,1486,1486,0
20241128,115100,129080268,1486,1486,1486,1486,0
20241128,115000,129080268,1486,1486,1486,1486,0
20241128,114900,129080268,1486,1486,1486,1486,1
20241128,114800,129078782,1480,1480,1480,1480,0
20241128,114700,129078782,1480,1480,1480,1480,200
20241128,114600,128782782,1488,1488,1488,1488,0
20241128,114500,128782782,1488,1488,1488,1488,0
20241128,114400,128782782,1488,1488,1488,1488,7
20241128,114300,128772366,1477,1477,1477,1477,0
20241128,114200,128772366,1477,1477,1477,1477,0
20241128,114100,128772366,1477,1477,1477,1477,0
20241128,114000,128772366,1477,1477,1477,1477,0
20241128,113900,128772366,1477,1477,1477,1477,0
20241128,113800,128772366,1477,1485,1485,1477,2500
20241128,113700,125076662,1488,1488,1488,1488,0
20241128,113600,125076662,1488,1488,1488,1488,0
20241128,113500,125076662,1488,1488,1488,1488,10
20241128,113400,125061782,1489,1489,1489,1489,0
20241128,113300,125061782,1489,1490,1490,1489,647
20241128,113200,124097863,1489,1489,1489,1489,0
20241128,113100,124097863,1489,1489,1489,1489,225
20241128,113000,123762838,1489,1489,1489,1489,0
20241128,112900,123762838,1489,1489,1489,1489,0
20241128,112800,123762838,1489,1489,1489,1489,12
20241128,112700,123744970,1489,1489,1489,1489,0
20241128,112600,123744970,1489,1489,1489,1489,0
20241128,112500,123744970,1489,1489,1489,1489,0
20241128,112400,123744970,1489,1489,1489,1489,0
20241128,112300,123744970,1489,1489,1489,1489,0
20241128,112200,123744970,1489,1489,1489,1489,1
20241128,112100,123743481,1480,1480,1480,1480,2
20241128,112000,123740521,1480,1480,1480,1480,0
20241128,111900,123740521,1480,1480,1480,1480,0
20241128,111800,123740521,1480,1480,1480,1480,0
20241128,111700,123740521,1480,1480,1480,1480,0
20241128,111600,123740521,1480,1480,1480,1480,0
20241128,111500,123740521,1480,1480,1480,1480,0
20241128,111400,123740521,1480,1489,1489,1480,2310
20241128,111300,120321712,1480,1480,1480,1480,1000
20241128,111200,118841712,1485,1485,1485,1485,10
20241128,111100,118826862,1480,1483,1483,1480,5000
20241128,111000,111425068,1493,1493,1493,1493,1
20241128,110900,111423575,1493,1493,1493,1493,2
20241128,110800,111420589,1482,1493,1493,1482,7535
20241128,110700,100239566,1494,1494,1494,1494,0
20241128,110600,100239566,1494,1496,1496,1494,193
20241128,110500,99950845,1500,1500,1500,1498,272
20241128,110400,99542885,1500,1500,1500,1500,0
20241128,110300,99542885,1500,1500,1500,1500,1
20241128,110200,99541385,1500,1500,1500,1500,0
20241128,110100,99541385,1500,1500,1500,1500,1378
20241128,110000,97474385,1500,1496,1500,1496,3
20241128,105900,97469893,1496,1496,1496,1496,3
20241128,105800,97465405,1496,1499,1499,1496,910
20241128,105700,96103539,1500,1500,1500,1500,0
20241128,105600,96103539,1500,1500,1500,1500,80
20241128,105500,95983539,1500,1500,1500,1500,0
20241128,105400,95983539,1500,1501,1501,1500,3
20241128,105300,95979037,1501,1501,1501,1501,0
20241128,105200,95979037,1501,1501,1501,1501,0
20241128,105100,95979037,1501,1501,1501,1501,0
20241128,105000,95979037,1501,1501,1501,1501,89
20241128,104900,95845448,1501,1505,1505,1501,801
20241128,104800,94643143,1503,1503,1503,1503,0
20241128,104700,94643143,1503,1501,1503,1501,591
20241128,104600,93755883,1501,1500,1501,1500,3
20241128,104500,93751381,1501,1501,1501,1501,0
20241128,104400,93751381,1501,1500,1501,1500,17
20241128,104300,93725879,1500,1500,1500,1500,0
20241128,104200,93725879,1500,1500,1500,1500,3
20241128,104100,93721379,1500,1500,1500,1500,182
20241128,104000,93448379,1500,1499,1500,1499,1888
20241128,103900,90616404,1500,1498,1500,1498,1600
20241128,103800,88217302,1499,1499,1499,1499,0
20241128,103700,88217302,1499,1499,1499,1499,0
20241128,103600,88217302,1499,1499,1499,1499,0
20241128,103500,88217302,1499,1499,1499,1499,0
20241128,103400,88217302,1499,1499,1499,1499,2
20241128,103300,88214304,1499,1499,1499,1499,0
20241128,103200,88214304,1499,1499,1499,1499,0
20241128,103100,88214304,1499,1500,1500,1499,14
20241128,103000,88193316,1500,1492,1500,1492,20
20241128,102900,88163436,1492,1492,1492,1492,0
20241128,102800,88163436,1492,1492,1492,1492,0
20241128,102700,88163436,1492,1492,1492,1492,0
20241128,102600,88163436,1492,1499,1499,1492,7
20241128,102500,88152982,1500,1500,1500,1500,0
20241128,102400,88152982,1500,1500,1500,1500,13
20241128,102300,88133482,1500,1500,1500,1500,73
20241128,102200,88023982,1500,1500,1500,1500,50
20241128,102100,87948982,1500,1500,1500,1500,550
20241128,102000,87123982,1500,1500,1500,1500,1
20241128,101900,87122482,1500,1500,1500,1500,10
20241128,101800,87107482,1492,1492,1492,1492,0
20241128,101700,87107482,1492,1492,1492,1492,2
20241128,101600,87104498,1500,1500,1500,1500,1000
20241128,101500,85604498,1500,1500,1500,1500,0
20241128,101400,85604498,1500,1500,1500,1500,0
20241128,101300,85604498,1500,1500,1500,1500,20
20241128,101200,85574498,1500,1500,1500,1500,0
20241128,101100,85574498,1500,1491,1500,1491,101
20241128,101000,85423007,1500,1500,1500,1500,0
20241128,100900,85423007,1500,1500,1500,1500,88
20241128,100800,85291007,1500,1500,1500,1500,0
20241128,100700,85291007,1500,1500,1500,1500,0
20241128,100600,85291007,1500,1500,1500,1500,0
20241128,100500,85291007,1500,1500,1500,1500,0
20241128,100400,85291007,1500,1500,1500,1500,1
20241128,100300,85289507,1490,1490,1490,1490,0
20241128,100200,85289507,1490,1490,1490,1490,3
20241128,100100,85285037,1500,1500,1500,1500,0
20241128,100000,85285037,1500,1500,1500,1500,220
20241128,095900,84955037,1500,1500,1500,1500,0
20241128,095800,84955037,1500,1500,1500,1500,500
20241128,095700,84205037,1488,1500,1500,1488,132
20241128,095600,84007341,1500,1500,1500,1500,0
20241128,095500,84007341,1500,1500,1500,1500,3
20241128,095400,84002841,1501,1501,1501,1501,3
20241128,095300,83998338,1501,1501,1501,1501,1
20241128,095200,83996837,1499,1498,1499,1498,4003
20241128,095100,77996711,1491,1490,1491,1490,667
20241128,095000,77002410,1488,1488,1488,1488,1000
20241128,094900,75514410,1488,1488,1488,1488,1679
20241128,094800,73016058,1490,1488,1490,1488,1094
20241128,094700,71388184,1488,1488,1488,1488,647
20241128,094600,70425448,1490,1490,1490,1490,1
20241128,094500,70423958,1490,1490,1490,1490,0
20241128,094400,70423958,1490,1490,1490,1490,0
20241128,094300,70423958,1490,1490,1490,1490,0
20241128,094200,70423958,1490,1490,1490,1490,2
20241128,094100,70420978,1491,1486,1491,1483,419
20241128,094000,69798901,1491,1491,1491,1491,0
20241128,093900,69798901,1491,1484,1491,1483,301
20241128,093800,69352508,1483,1484,1484,1483,155
20241128,093700,69122576,1489,1486,1489,1485,17292
20241128,093600,43415098,1489,1489,1489,1489,1
20241128,093500,43413609,1489,1489,1489,1489,1
20241128,093400,43412120,1485,1485,1485,1485,116
20241128,093300,43239860,1485,1485,1485,1485,0
20241128,093200,43239860,1485,1485,1485,1485,147
20241128,093100,43021565,1485,1489,1489,1485,3
20241128,093000,43017102,1489,1489,1489,1489,0
20241128,092900,43017102,1489,1489,1489,1489,0
20241128,092800,43017102,1489,1489,1489,1489,22
20241128,092700,42984344,1476,1488,1488,1476,756
20241128,092600,41860350,1489,1490,1490,1489,1806
20241128,092500,39169910,1503,1503,1503,1503,1
20241128,092400,39168407,1490,1499,1507,1490,1824
20241128,092300,36432129,1490,1499,1500,1490,84
20241128,092200,36306280,1499,1499,1499,1499,341
20241128,092100,35795121,1499,1499,1499,1499,379
20241128,092000,35227000,1499,1499,1499,1499,250
20241128,091900,34852250,1499,1499,1499,1499,21
20241128,091800,34820771,1499,1493,1499,1493,1156
20241128,091700,33093483,1490,1485,1490,1485,980
20241128,091600,31636872,1483,1470,1484,1470,2852
20241128,091500,27407744,1470,1482,1482,1470,345
20241128,091400,26896466,1482,1483,1483,1482,5
20241128,091300,26889054,1483,1483,1483,1483,2
20241128,091200,26886088,1484,1484,1484,1464,1673
20241128,091100,24405636,1484,1484,1484,1484,1
20241128,091000,24404152,1485,1488,1488,1485,7
20241128,090900,24393742,1455,1472,1472,1453,3195
20241128,090800,19732260,1494,1495,1495,1469,22
20241128,090700,19699888,1496,1497,1497,1496,2
20241128,090600,19696895,1499,1499,1499,1450,7557
20241128,090500,8600046,1499,1499,1499,1499,83
20241128,090400,8475629,1500,1500,1500,1500,1
20241128,090300,8474129,1500,1500,1500,1500,1
20241128,090200,8472629,1487,1500,1500,1484,4764
20241128,090100,1388340,1496,1496,1496,1496,0
20241128,090000,1388340,1496,1500,1500,1496,926