stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241127,200900,386398039,1606,1606,1606,1606,8941
20241127,200800,386398039,1606,1606,1606,1606,0
20241127,200700,386398039,1606,1606,1606,1606,0
20241127,200600,386398039,1606,1606,1606,1606,0
20241127,200500,386398039,1606,1606,1606,1606,0
20241127,200400,386398039,1606,1606,1606,1606,0
20241127,200300,386398039,1606,1606,1606,1606,0
20241127,200200,386398039,1606,1606,1606,1606,0
20241127,200100,386398039,1606,1606,1606,1606,0
20241127,200000,386398039,1606,1606,1606,1606,0
20241127,195900,386398039,1606,1606,1606,1606,0
20241127,195800,386398039,1606,1606,1606,1606,0
20241127,195700,386398039,1606,1606,1606,1606,0
20241127,195600,386398039,1606,1606,1606,1606,0
20241127,195500,386398039,1606,1606,1606,1606,0
20241127,195400,386398039,1606,1606,1606,1606,0
20241127,195300,386398039,1606,1606,1606,1606,0
20241127,195200,386398039,1606,1606,1606,1606,0
20241127,195100,386398039,1606,1606,1606,1606,0
20241127,195000,386398039,1606,1606,1606,1606,0
20241127,194900,386398039,1606,1606,1606,1606,0
20241127,194800,386398039,1606,1606,1606,1606,0
20241127,194700,386398039,1606,1606,1606,1606,0
20241127,194600,386398039,1606,1606,1606,1606,0
20241127,194500,386398039,1606,1606,1606,1606,0
20241127,194400,386398039,1606,1606,1606,1606,0
20241127,194300,386398039,1606,1606,1606,1606,0
20241127,194200,386398039,1606,1606,1606,1606,0
20241127,194100,386398039,1606,1606,1606,1606,0
20241127,194000,386398039,1606,1606,1606,1606,0
20241127,193900,386398039,1606,1606,1606,1606,8941
20241127,193800,386398039,1606,1606,1606,1606,0
20241127,193700,386398039,1606,1606,1606,1606,0
20241127,193600,386398039,1606,1606,1606,1606,0
20241127,193500,386398039,1606,1606,1606,1606,0
20241127,193400,386398039,1606,1606,1606,1606,0
20241127,193300,386398039,1606,1606,1606,1606,0
20241127,193200,386398039,1606,1606,1606,1606,0
20241127,193100,386398039,1606,1606,1606,1606,0
20241127,193000,386398039,1606,1606,1606,1606,0
20241127,192900,386398039,1606,1606,1606,1606,0
20241127,192800,386398039,1606,1606,1606,1606,0
20241127,192700,386398039,1606,1606,1606,1606,0
20241127,192600,386398039,1606,1606,1606,1606,0
20241127,192500,386398039,1606,1606,1606,1606,0
20241127,192400,386398039,1606,1606,1606,1606,0
20241127,192300,386398039,1606,1606,1606,1606,0
20241127,192200,386398039,1606,1606,1606,1606,0
20241127,192100,386398039,1606,1606,1606,1606,0
20241127,192000,386398039,1606,1606,1606,1606,0
20241127,191900,386398039,1606,1606,1606,1606,0
20241127,191800,386398039,1606,1606,1606,1606,0
20241127,191700,386398039,1606,1606,1606,1606,0
20241127,191600,386398039,1606,1606,1606,1606,0
20241127,191500,386398039,1606,1606,1606,1606,0
20241127,191400,386398039,1606,1606,1606,1606,0
20241127,191300,386398039,1606,1606,1606,1606,0
20241127,191200,386398039,1606,1606,1606,1606,0
20241127,191100,386398039,1606,1606,1606,1606,0
20241127,191000,386398039,1606,1606,1606,1606,0
20241127,190900,386398039,1606,1606,1606,1606,8941
20241127,190800,386398039,1606,1606,1606,1606,0
20241127,190700,386398039,1606,1606,1606,1606,0
20241127,190600,386398039,1606,1606,1606,1606,0
20241127,190500,386398039,1606,1606,1606,1606,0
20241127,190400,386398039,1606,1606,1606,1606,0
20241127,190300,386398039,1606,1606,1606,1606,0
20241127,190200,386398039,1606,1606,1606,1606,0
20241127,190100,386398039,1606,1606,1606,1606,0
20241127,190000,386398039,1606,1606,1606,1606,0
20241127,185900,386398039,1606,1606,1606,1606,0
20241127,185800,386398039,1606,1606,1606,1606,0
20241127,185700,386398039,1606,1606,1606,1606,0
20241127,185600,386398039,1606,1606,1606,1606,0
20241127,185500,386398039,1606,1606,1606,1606,0
20241127,185400,386398039,1606,1606,1606,1606,0
20241127,185300,386398039,1606,1606,1606,1606,0
20241127,185200,386398039,1606,1606,1606,1606,0
20241127,185100,386398039,1606,1606,1606,1606,0
20241127,185000,386398039,1606,1606,1606,1606,0
20241127,184900,386398039,1606,1606,1606,1606,0
20241127,184800,386398039,1606,1606,1606,1606,0
20241127,184700,386398039,1606,1606,1606,1606,0
20241127,184600,386398039,1606,1606,1606,1606,0
20241127,184500,386398039,1606,1606,1606,1606,0
20241127,184400,386398039,1606,1606,1606,1606,0
20241127,184300,386398039,1606,1606,1606,1606,0
20241127,184200,386398039,1606,1606,1606,1606,0
20241127,184100,386398039,1606,1606,1606,1606,0
20241127,184000,386398039,1606,1606,1606,1606,0
20241127,183900,386398039,1606,1606,1606,1606,8941
20241127,183800,386398039,1606,1606,1606,1606,0
20241127,183700,386398039,1606,1606,1606,1606,0
20241127,183600,386398039,1606,1606,1606,1606,0
20241127,183500,386398039,1606,1606,1606,1606,0
20241127,183400,386398039,1606,1606,1606,1606,0
20241127,183300,386398039,1606,1606,1606,1606,0
20241127,183200,386398039,1606,1606,1606,1606,0
20241127,183100,386398039,1606,1606,1606,1606,0
20241127,183000,386398039,1606,1606,1606,1606,0
20241127,182900,386398039,1606,1606,1606,1606,0
20241127,182800,386398039,1606,1606,1606,1606,0
20241127,182700,386398039,1606,1606,1606,1606,0
20241127,182600,386398039,1606,1606,1606,1606,0
20241127,182500,386398039,1606,1606,1606,1606,0
20241127,182400,386398039,1606,1606,1606,1606,0
20241127,182300,386398039,1606,1606,1606,1606,0
20241127,182200,386398039,1606,1606,1606,1606,0
20241127,182100,386398039,1606,1606,1606,1606,0
20241127,182000,386398039,1606,1606,1606,1606,0
20241127,181900,386398039,1606,1606,1606,1606,0
20241127,181800,386398039,1606,1606,1606,1606,0
20241127,181700,386398039,1606,1606,1606,1606,0
20241127,181600,386398039,1606,1606,1606,1606,0
20241127,181500,386398039,1606,1606,1606,1606,0
20241127,181400,386398039,1606,1606,1606,1606,0
20241127,181300,386398039,1606,1606,1606,1606,0
20241127,181200,386398039,1606,1606,1606,1606,0
20241127,181100,386398039,1606,1606,1606,1606,0
20241127,181000,386398039,1606,1606,1606,1606,0
20241127,180900,386398039,1606,1606,1606,1606,8941
20241127,180800,386398039,1606,1606,1606,1606,0
20241127,180700,386398039,1606,1606,1606,1606,0
20241127,180600,386398039,1606,1606,1606,1606,0
20241127,180500,386398039,1606,1606,1606,1606,0
20241127,180400,386398039,1606,1606,1606,1606,0
20241127,180300,386398039,1606,1606,1606,1606,0
20241127,180200,386398039,1606,1606,1606,1606,0
20241127,180100,386398039,1606,1606,1606,1606,0
20241127,180000,386398039,1606,1606,1606,1606,0
20241127,175900,386398039,1606,1606,1606,1606,0
20241127,175800,386398039,1606,1606,1606,1606,0
20241127,175700,386398039,1606,1606,1606,1606,0
20241127,175600,386398039,1606,1606,1606,1606,0
20241127,175500,386398039,1606,1606,1606,1606,0
20241127,175400,386398039,1606,1606,1606,1606,0
20241127,175300,386398039,1606,1606,1606,1606,0
20241127,175200,386398039,1606,1606,1606,1606,0
20241127,175100,386398039,1606,1606,1606,1606,0
20241127,175000,386398039,1606,1606,1606,1606,0
20241127,174900,386398039,1606,1606,1606,1606,0
20241127,174800,386398039,1606,1606,1606,1606,0
20241127,174700,386398039,1606,1606,1606,1606,0
20241127,174600,386398039,1606,1606,1606,1606,0
20241127,174500,386398039,1606,1606,1606,1606,0
20241127,174400,386398039,1606,1606,1606,1606,0
20241127,174300,386398039,1606,1606,1606,1606,0
20241127,174200,386398039,1606,1606,1606,1606,0
20241127,174100,386398039,1606,1606,1606,1606,0
20241127,174000,386398039,1606,1606,1606,1606,0
20241127,173900,386398039,1606,1606,1606,1606,8941
20241127,173800,386398039,1606,1606,1606,1606,0
20241127,173700,386398039,1606,1606,1606,1606,0
20241127,173600,386398039,1606,1606,1606,1606,0
20241127,173500,386398039,1606,1606,1606,1606,0
20241127,173400,386398039,1606,1606,1606,1606,0
20241127,173300,386398039,1606,1606,1606,1606,0
20241127,173200,386398039,1606,1606,1606,1606,0
20241127,173100,386398039,1606,1606,1606,1606,0
20241127,173000,386398039,1606,1606,1606,1606,0
20241127,172900,386398039,1606,1606,1606,1606,0
20241127,172800,386398039,1606,1606,1606,1606,0
20241127,172700,386398039,1606,1606,1606,1606,0
20241127,172600,386398039,1606,1606,1606,1606,0
20241127,172500,386398039,1606,1606,1606,1606,0
20241127,172400,386398039,1606,1606,1606,1606,0
20241127,172300,386398039,1606,1606,1606,1606,0
20241127,172200,386398039,1606,1606,1606,1606,0
20241127,172100,386398039,1606,1606,1606,1606,0
20241127,172000,386398039,1606,1606,1606,1606,0
20241127,171900,386398039,1606,1606,1606,1606,0
20241127,171800,386398039,1606,1606,1606,1606,0
20241127,171700,386398039,1606,1606,1606,1606,0
20241127,171600,386398039,1606,1606,1606,1606,0
20241127,171500,386398039,1606,1606,1606,1606,0
20241127,171400,386398039,1606,1606,1606,1606,0
20241127,171300,386398039,1606,1606,1606,1606,0
20241127,171200,386398039,1606,1606,1606,1606,0
20241127,171100,386398039,1606,1606,1606,1606,0
20241127,171000,386398039,1606,1606,1606,1606,0
20241127,170900,386398039,1606,1606,1606,1606,8941
20241127,170800,386398039,1606,1606,1606,1606,0
20241127,170700,386398039,1606,1606,1606,1606,0
20241127,170600,386398039,1606,1606,1606,1606,0
20241127,170500,386398039,1606,1606,1606,1606,0
20241127,170400,386398039,1606,1606,1606,1606,0
20241127,170300,386398039,1606,1606,1606,1606,0
20241127,170200,386398039,1606,1606,1606,1606,0
20241127,170100,386398039,1606,1606,1606,1606,0
20241127,170000,386398039,1606,1606,1606,1606,0
20241127,165900,386398039,1606,1606,1606,1606,0
20241127,165800,386398039,1606,1606,1606,1606,0
20241127,165700,386398039,1606,1606,1606,1606,0
20241127,165600,386398039,1606,1606,1606,1606,0
20241127,165500,386398039,1606,1606,1606,1606,0
20241127,165400,386398039,1606,1606,1606,1606,0
20241127,165300,386398039,1606,1606,1606,1606,0
20241127,165200,386398039,1606,1606,1606,1606,0
20241127,165100,386398039,1606,1606,1606,1606,0
20241127,165000,386398039,1606,1606,1606,1606,0
20241127,164900,386398039,1606,1606,1606,1606,0
20241127,164800,386398039,1606,1606,1606,1606,0
20241127,164700,386398039,1606,1606,1606,1606,0
20241127,164600,386398039,1606,1606,1606,1606,0
20241127,164500,386398039,1606,1606,1606,1606,0
20241127,164400,386398039,1606,1606,1606,1606,0
20241127,164300,386398039,1606,1606,1606,1606,0
20241127,164200,386398039,1606,1606,1606,1606,0
20241127,164100,386398039,1606,1606,1606,1606,0
20241127,164000,386398039,1606,1606,1606,1606,0
20241127,163900,386398039,1606,1606,1606,1606,8941
20241127,163800,386398039,1606,1606,1606,1606,0
20241127,163700,386398039,1606,1606,1606,1606,0
20241127,163600,386398039,1606,1606,1606,1606,0
20241127,163500,386398039,1606,1606,1606,1606,0
20241127,163400,386398039,1606,1606,1606,1606,0
20241127,163300,386398039,1606,1606,1606,1606,0
20241127,163200,386398039,1606,1606,1606,1606,0
20241127,163100,386398039,1606,1606,1606,1606,0
20241127,163000,386398039,1606,1606,1606,1606,0
20241127,162900,386398039,1606,1606,1606,1606,0
20241127,162800,386398039,1606,1606,1606,1606,0
20241127,162700,386398039,1606,1606,1606,1606,0
20241127,162600,386398039,1606,1606,1606,1606,0
20241127,162500,386398039,1606,1606,1606,1606,0
20241127,162400,386398039,1606,1606,1606,1606,0
20241127,162300,386398039,1606,1606,1606,1606,0
20241127,162200,386398039,1606,1606,1606,1606,0
20241127,162100,386398039,1606,1606,1606,1606,0
20241127,162000,386398039,1606,1606,1606,1606,0
20241127,161900,386398039,1606,1606,1606,1606,0
20241127,161800,386398039,1606,1606,1606,1606,0
20241127,161700,386398039,1606,1606,1606,1606,0
20241127,161600,386398039,1606,1606,1606,1606,0
20241127,161500,386398039,1606,1606,1606,1606,0
20241127,161400,386398039,1606,1606,1606,1606,0
20241127,161300,386398039,1606,1606,1606,1606,0
20241127,161200,386398039,1606,1606,1606,1606,0
20241127,161100,386398039,1606,1606,1606,1606,0
20241127,161000,386398039,1606,1606,1606,1606,0
20241127,160900,386398039,1606,1606,1606,1606,8941
20241127,160800,386398039,1606,1606,1606,1606,0
20241127,160700,386398039,1606,1606,1606,1606,0
20241127,160600,386398039,1606,1606,1606,1606,0
20241127,160500,386398039,1606,1606,1606,1606,0
20241127,160400,386398039,1606,1606,1606,1606,0
20241127,160300,386398039,1606,1606,1606,1606,0
20241127,160200,386398039,1606,1606,1606,1606,0
20241127,160100,386398039,1606,1606,1606,1606,0
20241127,160000,386398039,1606,1606,1606,1606,0
20241127,155900,386398039,1606,1606,1606,1606,0
20241127,155800,386398039,1606,1606,1606,1606,0
20241127,155700,386398039,1606,1606,1606,1606,0
20241127,155600,386398039,1606,1606,1606,1606,0
20241127,155500,386398039,1606,1606,1606,1606,0
20241127,155400,386398039,1606,1606,1606,1606,0
20241127,155300,386398039,1606,1606,1606,1606,0
20241127,155200,386398039,1606,1606,1606,1606,0
20241127,155100,386398039,1606,1606,1606,1606,0
20241127,155000,386398039,1606,1606,1606,1606,0
20241127,154900,386398039,1606,1606,1606,1606,0
20241127,154800,386398039,1606,1606,1606,1606,0
20241127,154700,386398039,1606,1606,1606,1606,0
20241127,154600,386398039,1606,1606,1606,1606,0
20241127,154500,386398039,1606,1606,1606,1606,0
20241127,154400,386398039,1606,1606,1606,1606,0
20241127,154300,386398039,1606,1606,1606,1606,0
20241127,154200,386398039,1606,1606,1606,1606,0
20241127,154100,386398039,1606,1606,1606,1606,0
20241127,154000,386398039,1606,1606,1606,1606,0
20241127,153900,386398039,1606,1606,1606,1606,8941
20241127,153800,386398039,1606,1606,1606,1606,0
20241127,153700,386398039,1606,1606,1606,1606,0
20241127,153600,386398039,1606,1606,1606,1606,0
20241127,153500,386398039,1606,1606,1606,1606,0
20241127,153400,386398039,1606,1606,1606,1606,0
20241127,153300,386398039,1606,1606,1606,1606,0
20241127,153200,386398039,1606,1606,1606,1606,0
20241127,153100,386398039,1606,1606,1606,1606,0
20241127,153000,386398039,1606,1606,1606,1606,8941
20241127,152900,372038793,1613,1613,1613,1613,0
20241127,152800,372038793,1613,1613,1613,1613,0
20241127,152700,372038793,1613,1613,1613,1613,0
20241127,152600,372038793,1613,1613,1613,1613,0
20241127,152500,372038793,1613,1613,1613,1613,0
20241127,152400,372038793,1613,1613,1613,1613,0
20241127,152300,372038793,1613,1613,1613,1613,0
20241127,152200,372038793,1613,1613,1613,1613,0
20241127,152100,372038793,1613,1613,1613,1613,0
20241127,152000,372038793,1613,1613,1613,1613,0
20241127,151900,372038793,1613,1610,1613,1610,60
20241127,151800,371942163,1610,1610,1610,1610,32
20241127,151700,371890643,1613,1610,1613,1610,551
20241127,151600,371003491,1610,1610,1613,1610,2008
20241127,151500,367770596,1613,1610,1613,1610,205
20241127,151400,367440531,1613,1613,1613,1613,1
20241127,151300,367438918,1613,1609,1613,1609,113
20241127,151200,367256941,1613,1609,1613,1609,19
20241127,151100,367226350,1613,1613,1613,1613,0
20241127,151000,367226350,1613,1609,1613,1609,25
20241127,150900,367186105,1613,1613,1613,1613,0
20241127,150800,367186105,1613,1613,1613,1613,0
20241127,150700,367186105,1613,1608,1613,1608,2005
20241127,150600,363962040,1613,1608,1613,1605,8102
20241127,150500,350941609,1608,1609,1609,1608,5573
20241127,150400,341978579,1613,1613,1613,1613,10
20241127,150300,341962449,1614,1614,1614,1614,10
20241127,150200,341946309,1609,1609,1609,1609,14
20241127,150100,341923783,1615,1616,1616,1615,6
20241127,150000,341914091,1617,1617,1617,1617,0
20241127,145900,341914091,1617,1617,1617,1617,0
20241127,145800,341914091,1617,1609,1617,1609,305
20241127,145700,341423306,1609,1610,1610,1609,2
20241127,145600,341420087,1617,1617,1617,1617,0
20241127,145500,341420087,1617,1617,1617,1617,0
20241127,145400,341420087,1617,1617,1617,1617,5
20241127,145300,341412002,1608,1609,1609,1608,2097
20241127,145200,338039026,1617,1617,1617,1617,0
20241127,145100,338039026,1617,1617,1617,1617,5
20241127,145000,338030941,1609,1609,1609,1609,1
20241127,144900,338029332,1609,1613,1613,1609,70
20241127,144800,337916619,1617,1617,1617,1617,0
20241127,144700,337916619,1617,1617,1617,1617,0
20241127,144600,337916619,1617,1617,1617,1617,1
20241127,144500,337915002,1617,1617,1617,1617,0
20241127,144400,337915002,1617,1616,1617,1616,2000
20241127,144300,334682001,1616,1615,1616,1615,1301
20241127,144200,332580585,1615,1609,1615,1609,12
20241127,144100,332561217,1608,1609,1609,1608,10
20241127,144000,332545128,1615,1615,1615,1615,0
20241127,143900,332545128,1615,1615,1615,1615,0
20241127,143800,332545128,1615,1615,1615,1615,14
20241127,143700,332522518,1615,1615,1615,1615,0
20241127,143600,332522518,1615,1608,1615,1608,18
20241127,143500,332493539,1608,1609,1609,1608,158
20241127,143400,332239376,1615,1615,1615,1615,0
20241127,143300,332239376,1615,1614,1615,1614,4
20241127,143200,332232919,1615,1615,1615,1615,1
20241127,143100,332231304,1608,1608,1608,1608,1
20241127,143000,332229696,1617,1617,1617,1617,0
20241127,142900,332229696,1617,1610,1617,1605,4275
20241127,142800,325366041,1617,1610,1617,1610,41
20241127,142700,325300024,1617,1617,1617,1617,0
20241127,142600,325300024,1617,1617,1617,1617,0
20241127,142500,325300024,1617,1617,1617,1617,1
20241127,142400,325298407,1610,1610,1617,1610,140
20241127,142300,325073000,1617,1617,1617,1617,0
20241127,142200,325073000,1617,1617,1617,1617,0
20241127,142100,325073000,1617,1607,1617,1606,331
20241127,142000,324541073,1617,1617,1617,1617,0
20241127,141900,324541073,1617,1617,1617,1617,5
20241127,141800,324532988,1617,1617,1617,1617,0
20241127,141700,324532988,1617,1617,1617,1617,35
20241127,141600,324476393,1605,1605,1605,1605,0
20241127,141500,324476393,1605,1608,1608,1605,1900
20241127,141400,321425549,1608,1608,1608,1608,310
20241127,141300,320927069,1608,1608,1608,1608,0
20241127,141200,320927069,1608,1609,1609,1608,270
20241127,141100,320492837,1618,1618,1618,1618,0
20241127,141000,320492837,1618,1618,1618,1618,0
20241127,140900,320492837,1618,1618,1618,1618,0
20241127,140800,320492837,1618,1618,1618,1618,0
20241127,140700,320492837,1618,1618,1618,1618,0
20241127,140600,320492837,1618,1618,1618,1618,11
20241127,140500,320475039,1619,1619,1619,1619,0
20241127,140400,320475039,1619,1608,1619,1608,346
20241127,140300,319917193,1608,1608,1608,1608,6
20241127,140200,319907545,1606,1606,1606,1606,1
20241127,140100,319905939,1608,1607,1608,1607,224
20241127,140000,319545967,1607,1607,1607,1607,1
20241127,135900,319544360,1607,1607,1607,1607,5
20241127,135800,319536325,1605,1605,1605,1605,0
20241127,135700,319536325,1605,1605,1605,1605,1
20241127,135600,319534720,1605,1605,1605,1605,0
20241127,135500,319534720,1605,1605,1605,1605,0
20241127,135400,319534720,1605,1605,1605,1605,0
20241127,135300,319534720,1605,1605,1605,1605,0
20241127,135200,319534720,1605,1605,1605,1605,0
20241127,135100,319534720,1605,1605,1605,1605,0
20241127,135000,319534720,1605,1605,1605,1605,1
20241127,134900,319533115,1606,1606,1606,1606,52
20241127,134800,319449603,1606,1607,1607,1606,350
20241127,134700,318887403,1606,1606,1606,1606,0
20241127,134600,318887403,1606,1606,1606,1606,2
20241127,134500,318884191,1607,1607,1607,1607,0
20241127,134400,318884191,1607,1607,1607,1607,30
20241127,134300,318835981,1606,1606,1606,1606,0
20241127,134200,318835981,1606,1606,1606,1606,0
20241127,134100,318835981,1606,1607,1607,1606,36
20241127,134000,318778159,1607,1607,1607,1607,50
20241127,133900,318697809,1606,1606,1606,1606,0
20241127,133800,318697809,1606,1606,1606,1606,1107
20241127,133700,316919967,1606,1606,1606,1606,0
20241127,133600,316919967,1606,1606,1606,1606,21
20241127,133500,316886241,1605,1605,1605,1605,0
20241127,133400,316886241,1605,1605,1605,1605,0
20241127,133300,316886241,1605,1605,1605,1605,0
20241127,133200,316886241,1605,1606,1606,1605,174
20241127,133100,316606873,1619,1619,1619,1619,0
20241127,133000,316606873,1619,1611,1619,1605,7001
20241127,132900,305359609,1619,1619,1619,1619,0
20241127,132800,305359609,1619,1619,1619,1619,0
20241127,132700,305359609,1619,1619,1619,1619,1
20241127,132600,305357990,1611,1611,1611,1611,0
20241127,132500,305357990,1611,1613,1613,1611,300
20241127,132400,304874379,1619,1619,1619,1619,0
20241127,132300,304874379,1619,1619,1619,1619,20
20241127,132200,304841999,1619,1619,1619,1619,0
20241127,132100,304841999,1619,1619,1619,1619,0
20241127,132000,304841999,1619,1619,1619,1619,0
20241127,131900,304841999,1619,1613,1619,1613,72
20241127,131800,304725743,1619,1619,1619,1619,20
20241127,131700,304693363,1619,1619,1619,1619,0
20241127,131600,304693363,1619,1619,1619,1619,0
20241127,131500,304693363,1619,1619,1619,1619,0
20241127,131400,304693363,1619,1619,1619,1619,0
20241127,131300,304693363,1619,1619,1619,1619,0
20241127,131200,304693363,1619,1619,1619,1619,500
20241127,131100,303883863,1619,1619,1619,1619,0
20241127,131000,303883863,1619,1619,1619,1619,0
20241127,130900,303883863,1619,1619,1619,1619,0
20241127,130800,303883863,1619,1619,1619,1619,0
20241127,130700,303883863,1619,1619,1619,1619,7
20241127,130600,303872530,1619,1613,1619,1613,5
20241127,130500,303864459,1613,1614,1614,1613,3777
20241127,130400,297769681,1614,1614,1614,1614,254
20241127,130300,297359725,1614,1614,1614,1614,1448
20241127,130200,295022653,1614,1614,1614,1614,0
20241127,130100,295022653,1614,1614,1614,1614,1
20241127,130000,295021039,1614,1614,1614,1614,2942
20241127,125900,290272651,1615,1615,1615,1615,1379
20241127,125800,288045566,1615,1615,1615,1615,300
20241127,125700,287561066,1615,1615,1615,1615,1
20241127,125600,287559451,1616,1616,1616,1616,491
20241127,125500,286765995,1616,1616,1616,1616,0
20241127,125400,286765995,1616,1616,1616,1616,0
20241127,125300,286765995,1616,1616,1616,1616,212
20241127,125200,286423403,1616,1616,1616,1616,0
20241127,125100,286423403,1616,1616,1616,1616,158
20241127,125000,286168075,1616,1616,1616,1616,287
20241127,124900,285704283,1617,1617,1617,1617,989
20241127,124800,284105070,1616,1616,1616,1616,0
20241127,124700,284105070,1616,1616,1616,1616,0
20241127,124600,284105070,1616,1616,1616,1616,0
20241127,124500,284105070,1616,1616,1616,1616,0
20241127,124400,284105070,1616,1616,1616,1616,0
20241127,124300,284105070,1616,1616,1616,1616,64
20241127,124200,284001646,1616,1616,1616,1616,0
20241127,124100,284001646,1616,1616,1616,1616,0
20241127,124000,284001646,1616,1617,1617,1616,26
20241127,123900,283959605,1616,1617,1617,1616,687
20241127,123800,282848727,1617,1617,1617,1617,0
20241127,123700,282848727,1617,1617,1617,1617,165
20241127,123600,282581922,1617,1617,1617,1617,0
20241127,123500,282581922,1617,1617,1617,1617,0
20241127,123400,282581922,1617,1617,1617,1617,0
20241127,123300,282581922,1617,1617,1617,1617,0
20241127,123200,282581922,1617,1617,1617,1617,0
20241127,123100,282581922,1617,1617,1617,1617,5
20241127,123000,282573837,1617,1617,1617,1617,11
20241127,122900,282556050,1617,1617,1617,1617,0
20241127,122800,282556050,1617,1617,1617,1617,0
20241127,122700,282556050,1617,1617,1617,1617,0
20241127,122600,282556050,1617,1617,1617,1617,223
20241127,122500,282195459,1617,1617,1617,1617,0
20241127,122400,282195459,1617,1617,1617,1617,0
20241127,122300,282195459,1617,1617,1617,1617,157
20241127,122200,281941590,1617,1617,1617,1617,0
20241127,122100,281941590,1617,1617,1617,1617,0
20241127,122000,281941590,1617,1617,1617,1617,0
20241127,121900,281941590,1617,1617,1617,1617,5
20241127,121800,281933505,1625,1625,1625,1625,0
20241127,121700,281933505,1625,1625,1625,1625,0
20241127,121600,281933505,1625,1625,1625,1625,0
20241127,121500,281933505,1625,1621,1625,1621,32
20241127,121400,281881589,1621,1621,1621,1621,1
20241127,121300,281879968,1619,1620,1620,1619,2010
20241127,121200,278624778,1620,1620,1620,1620,0
20241127,121100,278624778,1620,1620,1620,1620,1002
20241127,121000,277001538,1620,1620,1620,1620,166
20241127,120900,276732618,1620,1620,1620,1620,2000
20241127,120800,273492618,1620,1620,1620,1620,0
20241127,120700,273492618,1620,1620,1620,1620,2
20241127,120600,273489378,1617,1617,1617,1617,19
20241127,120500,273458655,1617,1618,1618,1617,53
20241127,120400,273372953,1618,1618,1618,1618,20
20241127,120300,273340593,1624,1624,1624,1624,0
20241127,120200,273340593,1624,1624,1624,1624,1
20241127,120100,273338969,1618,1618,1618,1618,0
20241127,120000,273338969,1618,1618,1618,1618,0
20241127,115900,273338969,1618,1618,1618,1618,2045
20241127,115800,270030159,1618,1618,1618,1618,0
20241127,115700,270030159,1618,1618,1618,1618,0
20241127,115600,270030159,1618,1618,1618,1618,0
20241127,115500,270030159,1618,1618,1618,1618,0
20241127,115400,270030159,1618,1618,1618,1618,1
20241127,115300,270028541,1625,1625,1625,1625,0
20241127,115200,270028541,1625,1625,1625,1625,0
20241127,115100,270028541,1625,1625,1625,1625,0
20241127,115000,270028541,1625,1625,1625,1625,1
20241127,114900,270026916,1618,1618,1618,1618,0
20241127,114800,270026916,1618,1620,1620,1618,1003
20241127,114700,268402068,1620,1620,1620,1620,26
20241127,114600,268359948,1620,1620,1620,1620,0
20241127,114500,268359948,1620,1620,1620,1620,1093
20241127,114400,266589288,1620,1620,1620,1620,0
20241127,114300,266589288,1620,1620,1620,1620,32
20241127,114200,266537448,1620,1620,1620,1620,28
20241127,114100,266492088,1620,1620,1620,1620,0
20241127,114000,266492088,1620,1620,1620,1620,282
20241127,113900,266035248,1620,1620,1620,1620,1087
20241127,113800,264274308,1620,1620,1620,1620,52
20241127,113700,264190068,1620,1620,1620,1620,91
20241127,113600,264042648,1620,1620,1620,1620,0
20241127,113500,264042648,1620,1620,1620,1620,0
20241127,113400,264042648,1620,1620,1620,1620,2000
20241127,113300,260802648,1620,1620,1620,1620,8
20241127,113200,260789688,1629,1621,1629,1621,87
20241127,113100,260648190,1620,1623,1629,1620,25
20241127,113000,260607540,1629,1620,1629,1620,9259
20241127,112900,245555800,1625,1620,1625,1620,76
20241127,112800,245432365,1625,1625,1625,1625,5
20241127,112700,245424240,1618,1618,1618,1618,0
20241127,112600,245424240,1618,1618,1618,1618,0
20241127,112500,245424240,1618,1618,1618,1618,474
20241127,112400,244657308,1618,1618,1618,1618,87
20241127,112300,244516542,1626,1626,1626,1626,0
20241127,112200,244516542,1626,1626,1626,1626,0
20241127,112100,244516542,1626,1626,1626,1626,0
20241127,112000,244516542,1626,1625,1626,1625,5
20241127,111900,244508413,1626,1626,1626,1626,53
20241127,111800,244422235,1626,1626,1626,1626,5
20241127,111700,244414105,1618,1620,1627,1617,11809
20241127,111600,225249177,1619,1619,1619,1619,10
20241127,111500,225232987,1619,1619,1619,1619,32
20241127,111400,225181179,1625,1625,1625,1625,0
20241127,111300,225181179,1625,1625,1625,1625,0
20241127,111200,225181179,1625,1625,1625,1625,52
20241127,111100,225096679,1627,1627,1627,1627,0
20241127,111000,225096679,1627,1627,1627,1627,0
20241127,110900,225096679,1627,1627,1627,1627,5
20241127,110800,225088544,1619,1619,1619,1619,900
20241127,110700,223631444,1627,1620,1627,1620,466
20241127,110600,222876489,1619,1629,1629,1619,6864
20241127,110500,211755581,1622,1627,1633,1622,2273
20241127,110400,208068562,1633,1632,1633,1627,626
20241127,110300,207048730,1633,1631,1633,1631,92
20241127,110200,206898668,1633,1625,1633,1625,401
20241127,110100,206243995,1633,1632,1633,1632,4005
20241127,110000,199705830,1632,1632,1632,1632,4858
20241127,105900,191777574,1632,1632,1632,1632,0
20241127,105800,191777574,1632,1632,1632,1632,0
20241127,105700,191777574,1632,1632,1632,1632,30
20241127,105600,191728614,1632,1632,1632,1632,0
20241127,105500,191728614,1632,1631,1632,1631,1000
20241127,105400,190097291,1631,1627,1631,1627,913
20241127,105300,188611820,1627,1618,1627,1618,2152
20241127,105200,185113799,1626,1626,1626,1626,307
20241127,105100,184614617,1626,1626,1626,1626,5
20241127,105000,184606487,1625,1625,1625,1625,4320
20241127,104900,177586487,1625,1625,1625,1625,0
20241127,104800,177586487,1625,1616,1625,1616,92
20241127,104700,177437770,1625,1625,1625,1625,5
20241127,104600,177429645,1616,1616,1616,1616,5
20241127,104500,177421565,1626,1626,1626,1626,5
20241127,104400,177413435,1617,1617,1617,1617,0
20241127,104300,177413435,1617,1617,1617,1617,1700
20241127,104200,174664535,1617,1617,1617,1617,2456
20241127,104100,170693183,1627,1627,1627,1627,100
20241127,104000,170530483,1627,1627,1627,1627,0
20241127,103900,170530483,1627,1627,1627,1627,1
20241127,103800,170528856,1617,1617,1617,1617,0
20241127,103700,170528856,1617,1617,1617,1617,2000
20241127,103600,167294856,1617,1617,1617,1617,0
20241127,103500,167294856,1617,1620,1620,1617,2318
20241127,103400,163546018,1618,1625,1625,1618,10
20241127,103300,163529812,1633,1633,1633,1633,0
20241127,103200,163529812,1633,1633,1633,1633,0
20241127,103100,163529812,1633,1627,1633,1627,10
20241127,103000,163513509,1627,1633,1633,1627,3
20241127,102900,163508622,1633,1633,1633,1633,1
20241127,102800,163506989,1628,1629,1629,1628,2
20241127,102700,163503732,1634,1634,1634,1634,0
20241127,102600,163503732,1634,1634,1634,1634,0
20241127,102500,163503732,1634,1634,1634,1634,10
20241127,102400,163487392,1634,1621,1634,1621,2055
20241127,102300,160134276,1621,1620,1621,1620,1769
20241127,102200,157267513,1620,1620,1620,1620,10
20241127,102100,157251313,1620,1615,1620,1615,5518
20241127,102000,148325348,1615,1614,1615,1614,605
20241127,101900,147348275,1614,1610,1614,1610,2372
20241127,101800,143520899,1610,1612,1613,1610,11
20241127,101700,143503169,1610,1611,1611,1610,19
20241127,101600,143472569,1613,1611,1613,1611,23
20241127,101500,143435476,1613,1610,1613,1610,17
20241127,101400,143408093,1613,1610,1613,1610,7
20241127,101300,143396820,1613,1608,1613,1607,41
20241127,101200,143330771,1608,1608,1609,1608,6
20241127,101100,143321122,1606,1612,1612,1606,16
20241127,101000,143295389,1613,1613,1613,1613,5
20241127,100900,143287324,1611,1614,1614,1611,13
20241127,100800,143266360,1609,1610,1610,1609,11
20241127,100700,143248656,1614,1614,1614,1614,0
20241127,100600,143248656,1614,1614,1614,1614,5
20241127,100500,143240586,1614,1614,1614,1614,0
20241127,100400,143240586,1614,1614,1614,1614,0
20241127,100300,143240586,1614,1614,1614,1614,0
20241127,100200,143240586,1614,1614,1614,1614,10
20241127,100100,143224446,1614,1614,1614,1614,0
20241127,100000,143224446,1614,1614,1614,1614,0
20241127,095900,143224446,1614,1614,1614,1614,0
20241127,095800,143224446,1614,1614,1614,1614,5
20241127,095700,143216376,1613,1602,1615,1592,3598
20241127,095600,137467712,1602,1600,1602,1600,1196
20241127,095500,135554102,1600,1599,1600,1599,171
20241127,095400,135280664,1600,1600,1600,1600,30
20241127,095300,135232664,1600,1600,1600,1600,0
20241127,095200,135232664,1600,1600,1600,1600,0
20241127,095100,135232664,1600,1600,1600,1600,12
20241127,095000,135213464,1600,1601,1601,1600,183
20241127,094900,134920654,1602,1601,1602,1600,327
20241127,094800,134397259,1602,1602,1602,1602,2
20241127,094700,134394055,1602,1602,1602,1602,0
20241127,094600,134394055,1602,1602,1602,1602,1
20241127,094500,134392453,1602,1602,1602,1602,0
20241127,094400,134392453,1602,1602,1602,1602,343
20241127,094300,133842967,1602,1602,1602,1601,36
20241127,094200,133785300,1602,1601,1602,1595,242
20241127,094100,133398901,1602,1596,1602,1596,2733
20241127,094000,129034917,1596,1596,1596,1596,503
20241127,093900,128232129,1598,1598,1598,1598,0
20241127,093800,128232129,1598,1596,1598,1584,18899
20241127,093700,98201947,1599,1602,1602,1591,1192
20241127,093600,96295848,1600,1603,1603,1599,3103
20241127,093500,91327262,1604,1615,1615,1604,3355
20241127,093400,85944820,1616,1616,1616,1616,1
20241127,093300,85943204,1603,1603,1603,1603,0
20241127,093200,85943204,1603,1603,1603,1603,1
20241127,093100,85941601,1606,1606,1606,1606,0
20241127,093000,85941601,1606,1606,1606,1606,1101
20241127,092900,84173395,1603,1603,1603,1603,0
20241127,092800,84173395,1603,1608,1608,1600,15812
20241127,092700,58813050,1607,1607,1607,1607,0
20241127,092600,58813050,1607,1607,1607,1607,4
20241127,092500,58806622,1620,1620,1620,1620,0
20241127,092400,58806622,1620,1617,1620,1607,409
20241127,092300,58147293,1617,1617,1617,1617,1029
20241127,092200,56483400,1618,1620,1620,1618,657
20241127,092100,55419202,1621,1632,1633,1621,2156
20241127,092000,51922534,1632,1622,1632,1622,682
20241127,091900,50816280,1633,1633,1633,1633,5
20241127,091800,50808115,1623,1634,1634,1623,285
20241127,091700,50345175,1634,1634,1634,1634,0
20241127,091600,50345175,1634,1632,1634,1632,2050
20241127,091500,46997557,1633,1632,1633,1632,4796
20241127,091400,39167462,1632,1632,1632,1632,300
20241127,091300,38677862,1633,1633,1633,1633,1000
20241127,091200,37044862,1633,1621,1633,1620,555
20241127,091100,36145088,1632,1632,1632,1632,1428
20241127,091000,33814592,1632,1631,1632,1631,1005
20241127,090900,32175335,1632,1620,1632,1620,1510
20241127,090800,29718051,1631,1630,1631,1630,5
20241127,090700,29709897,1631,1630,1631,1617,9970
20241127,090600,13556703,1620,1630,1630,1620,1987
20241127,090500,10317993,1620,1625,1625,1620,260
20241127,090400,9895993,1630,1629,1630,1629,227
20241127,090300,9526209,1629,1625,1630,1625,1146
20241127,090200,7660350,1625,1624,1630,1624,2175
20241127,090100,4127079,1624,1624,1624,1624,1010
20241127,090000,2486839,1625,1619,1625,1619,1536