stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241128,200500,441594260,1568,1568,1568,1568,8419
20241128,200400,441594260,1568,1568,1568,1568,0
20241128,200300,441594260,1568,1568,1568,1568,0
20241128,200200,441594260,1568,1568,1568,1568,0
20241128,200100,441594260,1568,1568,1568,1568,0
20241128,200000,441594260,1568,1568,1568,1568,0
20241128,195900,441594260,1568,1568,1568,1568,0
20241128,195800,441594260,1568,1568,1568,1568,0
20241128,195700,441594260,1568,1568,1568,1568,0
20241128,195600,441594260,1568,1568,1568,1568,0
20241128,195500,441594260,1568,1568,1568,1568,0
20241128,195400,441594260,1568,1568,1568,1568,0
20241128,195300,441594260,1568,1568,1568,1568,0
20241128,195200,441594260,1568,1568,1568,1568,0
20241128,195100,441594260,1568,1568,1568,1568,0
20241128,195000,441594260,1568,1568,1568,1568,0
20241128,194900,441594260,1568,1568,1568,1568,0
20241128,194800,441594260,1568,1568,1568,1568,0
20241128,194700,441594260,1568,1568,1568,1568,0
20241128,194600,441594260,1568,1568,1568,1568,0
20241128,194500,441594260,1568,1568,1568,1568,0
20241128,194400,441594260,1568,1568,1568,1568,0
20241128,194300,441594260,1568,1568,1568,1568,0
20241128,194200,441594260,1568,1568,1568,1568,0
20241128,194100,441594260,1568,1568,1568,1568,0
20241128,194000,441594260,1568,1568,1568,1568,0
20241128,193900,441594260,1568,1568,1568,1568,0
20241128,193800,441594260,1568,1568,1568,1568,0
20241128,193700,441594260,1568,1568,1568,1568,0
20241128,193600,441594260,1568,1568,1568,1568,0
20241128,193500,441594260,1568,1568,1568,1568,8419
20241128,193400,441594260,1568,1568,1568,1568,0
20241128,193300,441594260,1568,1568,1568,1568,0
20241128,193200,441594260,1568,1568,1568,1568,0
20241128,193100,441594260,1568,1568,1568,1568,0
20241128,193000,441594260,1568,1568,1568,1568,0
20241128,192900,441594260,1568,1568,1568,1568,0
20241128,192800,441594260,1568,1568,1568,1568,0
20241128,192700,441594260,1568,1568,1568,1568,0
20241128,192600,441594260,1568,1568,1568,1568,0
20241128,192500,441594260,1568,1568,1568,1568,0
20241128,192400,441594260,1568,1568,1568,1568,0
20241128,192300,441594260,1568,1568,1568,1568,0
20241128,192200,441594260,1568,1568,1568,1568,0
20241128,192100,441594260,1568,1568,1568,1568,0
20241128,192000,441594260,1568,1568,1568,1568,0
20241128,191900,441594260,1568,1568,1568,1568,0
20241128,191800,441594260,1568,1568,1568,1568,0
20241128,191700,441594260,1568,1568,1568,1568,0
20241128,191600,441594260,1568,1568,1568,1568,0
20241128,191500,441594260,1568,1568,1568,1568,0
20241128,191400,441594260,1568,1568,1568,1568,0
20241128,191300,441594260,1568,1568,1568,1568,0
20241128,191200,441594260,1568,1568,1568,1568,0
20241128,191100,441594260,1568,1568,1568,1568,0
20241128,191000,441594260,1568,1568,1568,1568,0
20241128,190900,441594260,1568,1568,1568,1568,0
20241128,190800,441594260,1568,1568,1568,1568,0
20241128,190700,441594260,1568,1568,1568,1568,0
20241128,190600,441594260,1568,1568,1568,1568,0
20241128,190500,441594260,1568,1568,1568,1568,8419
20241128,190400,441594260,1568,1568,1568,1568,0
20241128,190300,441594260,1568,1568,1568,1568,0
20241128,190200,441594260,1568,1568,1568,1568,0
20241128,190100,441594260,1568,1568,1568,1568,0
20241128,190000,441594260,1568,1568,1568,1568,0
20241128,185900,441594260,1568,1568,1568,1568,0
20241128,185800,441594260,1568,1568,1568,1568,0
20241128,185700,441594260,1568,1568,1568,1568,0
20241128,185600,441594260,1568,1568,1568,1568,0
20241128,185500,441594260,1568,1568,1568,1568,0
20241128,185400,441594260,1568,1568,1568,1568,0
20241128,185300,441594260,1568,1568,1568,1568,0
20241128,185200,441594260,1568,1568,1568,1568,0
20241128,185100,441594260,1568,1568,1568,1568,0
20241128,185000,441594260,1568,1568,1568,1568,0
20241128,184900,441594260,1568,1568,1568,1568,0
20241128,184800,441594260,1568,1568,1568,1568,0
20241128,184700,441594260,1568,1568,1568,1568,0
20241128,184600,441594260,1568,1568,1568,1568,0
20241128,184500,441594260,1568,1568,1568,1568,0
20241128,184400,441594260,1568,1568,1568,1568,0
20241128,184300,441594260,1568,1568,1568,1568,0
20241128,184200,441594260,1568,1568,1568,1568,0
20241128,184100,441594260,1568,1568,1568,1568,0
20241128,184000,441594260,1568,1568,1568,1568,0
20241128,183900,441594260,1568,1568,1568,1568,0
20241128,183800,441594260,1568,1568,1568,1568,0
20241128,183700,441594260,1568,1568,1568,1568,0
20241128,183600,441594260,1568,1568,1568,1568,0
20241128,183500,441594260,1568,1568,1568,1568,8419
20241128,183400,441594260,1568,1568,1568,1568,0
20241128,183300,441594260,1568,1568,1568,1568,0
20241128,183200,441594260,1568,1568,1568,1568,0
20241128,183100,441594260,1568,1568,1568,1568,0
20241128,183000,441594260,1568,1568,1568,1568,0
20241128,182900,441594260,1568,1568,1568,1568,0
20241128,182800,441594260,1568,1568,1568,1568,0
20241128,182700,441594260,1568,1568,1568,1568,0
20241128,182600,441594260,1568,1568,1568,1568,0
20241128,182500,441594260,1568,1568,1568,1568,0
20241128,182400,441594260,1568,1568,1568,1568,0
20241128,182300,441594260,1568,1568,1568,1568,0
20241128,182200,441594260,1568,1568,1568,1568,0
20241128,182100,441594260,1568,1568,1568,1568,0
20241128,182000,441594260,1568,1568,1568,1568,0
20241128,181900,441594260,1568,1568,1568,1568,0
20241128,181800,441594260,1568,1568,1568,1568,0
20241128,181700,441594260,1568,1568,1568,1568,0
20241128,181600,441594260,1568,1568,1568,1568,0
20241128,181500,441594260,1568,1568,1568,1568,0
20241128,181400,441594260,1568,1568,1568,1568,0
20241128,181300,441594260,1568,1568,1568,1568,0
20241128,181200,441594260,1568,1568,1568,1568,0
20241128,181100,441594260,1568,1568,1568,1568,0
20241128,181000,441594260,1568,1568,1568,1568,0
20241128,180900,441594260,1568,1568,1568,1568,0
20241128,180800,441594260,1568,1568,1568,1568,0
20241128,180700,441594260,1568,1568,1568,1568,0
20241128,180600,441594260,1568,1568,1568,1568,0
20241128,180500,441594260,1568,1568,1568,1568,8419
20241128,180400,441594260,1568,1568,1568,1568,0
20241128,180300,441594260,1568,1568,1568,1568,0
20241128,180200,441594260,1568,1568,1568,1568,0
20241128,180100,441594260,1568,1568,1568,1568,0
20241128,180000,441594260,1568,1568,1568,1568,0
20241128,175900,441594260,1568,1568,1568,1568,0
20241128,175800,441594260,1568,1568,1568,1568,0
20241128,175700,441594260,1568,1568,1568,1568,0
20241128,175600,441594260,1568,1568,1568,1568,0
20241128,175500,441594260,1568,1568,1568,1568,0
20241128,175400,441594260,1568,1568,1568,1568,0
20241128,175300,441594260,1568,1568,1568,1568,0
20241128,175200,441594260,1568,1568,1568,1568,0
20241128,175100,441594260,1568,1568,1568,1568,0
20241128,175000,441594260,1568,1568,1568,1568,0
20241128,174900,441594260,1568,1568,1568,1568,0
20241128,174800,441594260,1568,1568,1568,1568,0
20241128,174700,441594260,1568,1568,1568,1568,0
20241128,174600,441594260,1568,1568,1568,1568,0
20241128,174500,441594260,1568,1568,1568,1568,0
20241128,174400,441594260,1568,1568,1568,1568,0
20241128,174300,441594260,1568,1568,1568,1568,0
20241128,174200,441594260,1568,1568,1568,1568,0
20241128,174100,441594260,1568,1568,1568,1568,0
20241128,174000,441594260,1568,1568,1568,1568,0
20241128,173900,441594260,1568,1568,1568,1568,0
20241128,173800,441594260,1568,1568,1568,1568,0
20241128,173700,441594260,1568,1568,1568,1568,0
20241128,173600,441594260,1568,1568,1568,1568,0
20241128,173500,441594260,1568,1568,1568,1568,8419
20241128,173400,441594260,1568,1568,1568,1568,0
20241128,173300,441594260,1568,1568,1568,1568,0
20241128,173200,441594260,1568,1568,1568,1568,0
20241128,173100,441594260,1568,1568,1568,1568,0
20241128,173000,441594260,1568,1568,1568,1568,0
20241128,172900,441594260,1568,1568,1568,1568,0
20241128,172800,441594260,1568,1568,1568,1568,0
20241128,172700,441594260,1568,1568,1568,1568,0
20241128,172600,441594260,1568,1568,1568,1568,0
20241128,172500,441594260,1568,1568,1568,1568,0
20241128,172400,441594260,1568,1568,1568,1568,0
20241128,172300,441594260,1568,1568,1568,1568,0
20241128,172200,441594260,1568,1568,1568,1568,0
20241128,172100,441594260,1568,1568,1568,1568,0
20241128,172000,441594260,1568,1568,1568,1568,0
20241128,171900,441594260,1568,1568,1568,1568,0
20241128,171800,441594260,1568,1568,1568,1568,0
20241128,171700,441594260,1568,1568,1568,1568,0
20241128,171600,441594260,1568,1568,1568,1568,0
20241128,171500,441594260,1568,1568,1568,1568,0
20241128,171400,441594260,1568,1568,1568,1568,0
20241128,171300,441594260,1568,1568,1568,1568,0
20241128,171200,441594260,1568,1568,1568,1568,0
20241128,171100,441594260,1568,1568,1568,1568,0
20241128,171000,441594260,1568,1568,1568,1568,0
20241128,170900,441594260,1568,1568,1568,1568,0
20241128,170800,441594260,1568,1568,1568,1568,0
20241128,170700,441594260,1568,1568,1568,1568,0
20241128,170600,441594260,1568,1568,1568,1568,0
20241128,170500,441594260,1568,1568,1568,1568,8419
20241128,170400,441594260,1568,1568,1568,1568,0
20241128,170300,441594260,1568,1568,1568,1568,0
20241128,170200,441594260,1568,1568,1568,1568,0
20241128,170100,441594260,1568,1568,1568,1568,0
20241128,170000,441594260,1568,1568,1568,1568,0
20241128,165900,441594260,1568,1568,1568,1568,0
20241128,165800,441594260,1568,1568,1568,1568,0
20241128,165700,441594260,1568,1568,1568,1568,0
20241128,165600,441594260,1568,1568,1568,1568,0
20241128,165500,441594260,1568,1568,1568,1568,0
20241128,165400,441594260,1568,1568,1568,1568,0
20241128,165300,441594260,1568,1568,1568,1568,0
20241128,165200,441594260,1568,1568,1568,1568,0
20241128,165100,441594260,1568,1568,1568,1568,0
20241128,165000,441594260,1568,1568,1568,1568,0
20241128,164900,441594260,1568,1568,1568,1568,0
20241128,164800,441594260,1568,1568,1568,1568,0
20241128,164700,441594260,1568,1568,1568,1568,0
20241128,164600,441594260,1568,1568,1568,1568,0
20241128,164500,441594260,1568,1568,1568,1568,0
20241128,164400,441594260,1568,1568,1568,1568,0
20241128,164300,441594260,1568,1568,1568,1568,0
20241128,164200,441594260,1568,1568,1568,1568,0
20241128,164100,441594260,1568,1568,1568,1568,0
20241128,164000,441594260,1568,1568,1568,1568,0
20241128,163900,441594260,1568,1568,1568,1568,0
20241128,163800,441594260,1568,1568,1568,1568,0
20241128,163700,441594260,1568,1568,1568,1568,0
20241128,163600,441594260,1568,1568,1568,1568,0
20241128,163500,441594260,1568,1568,1568,1568,8419
20241128,163400,441594260,1568,1568,1568,1568,0
20241128,163300,441594260,1568,1568,1568,1568,0
20241128,163200,441594260,1568,1568,1568,1568,0
20241128,163100,441594260,1568,1568,1568,1568,0
20241128,163000,441594260,1568,1568,1568,1568,0
20241128,162900,441594260,1568,1568,1568,1568,0
20241128,162800,441594260,1568,1568,1568,1568,0
20241128,162700,441594260,1568,1568,1568,1568,0
20241128,162600,441594260,1568,1568,1568,1568,0
20241128,162500,441594260,1568,1568,1568,1568,0
20241128,162400,441594260,1568,1568,1568,1568,0
20241128,162300,441594260,1568,1568,1568,1568,0
20241128,162200,441594260,1568,1568,1568,1568,0
20241128,162100,441594260,1568,1568,1568,1568,0
20241128,162000,441594260,1568,1568,1568,1568,0
20241128,161900,441594260,1568,1568,1568,1568,0
20241128,161800,441594260,1568,1568,1568,1568,0
20241128,161700,441594260,1568,1568,1568,1568,0
20241128,161600,441594260,1568,1568,1568,1568,0
20241128,161500,441594260,1568,1568,1568,1568,0
20241128,161400,441594260,1568,1568,1568,1568,0
20241128,161300,441594260,1568,1568,1568,1568,0
20241128,161200,441594260,1568,1568,1568,1568,0
20241128,161100,441594260,1568,1568,1568,1568,0
20241128,161000,441594260,1568,1568,1568,1568,0
20241128,160900,441594260,1568,1568,1568,1568,0
20241128,160800,441594260,1568,1568,1568,1568,0
20241128,160700,441594260,1568,1568,1568,1568,0
20241128,160600,441594260,1568,1568,1568,1568,0
20241128,160500,441594260,1568,1568,1568,1568,8419
20241128,160400,441594260,1568,1568,1568,1568,0
20241128,160300,441594260,1568,1568,1568,1568,0
20241128,160200,441594260,1568,1568,1568,1568,0
20241128,160100,441594260,1568,1568,1568,1568,0
20241128,160000,441594260,1568,1568,1568,1568,0
20241128,155900,441594260,1568,1568,1568,1568,0
20241128,155800,441594260,1568,1568,1568,1568,0
20241128,155700,441594260,1568,1568,1568,1568,0
20241128,155600,441594260,1568,1568,1568,1568,0
20241128,155500,441594260,1568,1568,1568,1568,0
20241128,155400,441594260,1568,1568,1568,1568,0
20241128,155300,441594260,1568,1568,1568,1568,0
20241128,155200,441594260,1568,1568,1568,1568,0
20241128,155100,441594260,1568,1568,1568,1568,0
20241128,155000,441594260,1568,1568,1568,1568,0
20241128,154900,441594260,1568,1568,1568,1568,0
20241128,154800,441594260,1568,1568,1568,1568,0
20241128,154700,441594260,1568,1568,1568,1568,0
20241128,154600,441594260,1568,1568,1568,1568,0
20241128,154500,441594260,1568,1568,1568,1568,0
20241128,154400,441594260,1568,1568,1568,1568,0
20241128,154300,441594260,1568,1568,1568,1568,0
20241128,154200,441594260,1568,1568,1568,1568,0
20241128,154100,441594260,1568,1568,1568,1568,0
20241128,154000,441594260,1568,1568,1568,1568,0
20241128,153900,441594260,1568,1568,1568,1568,0
20241128,153800,441594260,1568,1568,1568,1568,0
20241128,153700,441594260,1568,1568,1568,1568,0
20241128,153600,441594260,1568,1568,1568,1568,0
20241128,153500,441594260,1568,1568,1568,1568,8419
20241128,153400,441594260,1568,1568,1568,1568,0
20241128,153300,441594260,1568,1568,1568,1568,0
20241128,153200,441594260,1568,1568,1568,1568,0
20241128,153100,441594260,1568,1568,1568,1568,0
20241128,153000,441594260,1568,1568,1568,1568,8419
20241128,152900,428393268,1573,1573,1573,1573,0
20241128,152800,428393268,1573,1573,1573,1573,0
20241128,152700,428393268,1573,1573,1573,1573,0
20241128,152600,428393268,1573,1573,1573,1573,0
20241128,152500,428393268,1573,1573,1573,1573,0
20241128,152400,428393268,1573,1573,1573,1573,0
20241128,152300,428393268,1573,1573,1573,1573,0
20241128,152200,428393268,1573,1573,1573,1573,0
20241128,152100,428393268,1573,1573,1573,1573,0
20241128,152000,428393268,1573,1573,1573,1573,0
20241128,151900,428393268,1573,1574,1574,1573,1030
20241128,151800,426773001,1574,1574,1574,1574,4417
20241128,151700,419820643,1573,1573,1573,1573,1002
20241128,151600,418244497,1579,1573,1579,1573,14
20241128,151500,418222439,1571,1575,1575,1570,601
20241128,151400,417278859,1569,1573,1579,1569,3282
20241128,151300,412122206,1579,1577,1579,1573,6074
20241128,151200,402559600,1575,1576,1576,1575,15000
20241128,151100,378932924,1577,1576,1577,1576,135
20241128,151000,378720045,1577,1578,1578,1577,277
20241128,150900,378283079,1578,1578,1578,1578,0
20241128,150800,378283079,1578,1578,1578,1578,287
20241128,150700,377830193,1579,1579,1579,1579,1051
20241128,150600,376170664,1579,1579,1579,1579,1
20241128,150500,376169085,1579,1579,1579,1578,1073
20241128,150400,374474990,1578,1578,1578,1578,1731
20241128,150300,371743472,1578,1578,1578,1578,0
20241128,150200,371743472,1578,1578,1578,1578,0
20241128,150100,371743472,1578,1578,1578,1578,6231
20241128,150000,361910954,1579,1579,1579,1579,0
20241128,145900,361910954,1579,1579,1579,1579,0
20241128,145800,361910954,1579,1579,1579,1579,3076
20241128,145700,357053950,1578,1578,1578,1578,0
20241128,145600,357053950,1578,1578,1578,1578,0
20241128,145500,357053950,1578,1578,1578,1578,0
20241128,145400,357053950,1578,1578,1578,1578,22
20241128,145300,357019234,1576,1576,1576,1576,0
20241128,145200,357019234,1576,1577,1577,1575,21785
20241128,145100,322697273,1577,1582,1582,1577,1000
20241128,145000,321118848,1583,1583,1583,1583,6
20241128,144900,321109350,1585,1586,1586,1585,130
20241128,144800,320903298,1587,1587,1587,1587,0
20241128,144700,320903298,1587,1587,1587,1587,0
20241128,144600,320903298,1587,1587,1587,1587,0
20241128,144500,320903298,1587,1587,1587,1587,0
20241128,144400,320903298,1587,1587,1587,1587,900
20241128,144300,319474998,1593,1593,1593,1593,0
20241128,144200,319474998,1593,1593,1593,1593,405
20241128,144100,318829833,1593,1593,1593,1593,0
20241128,144000,318829833,1593,1593,1593,1593,0
20241128,143900,318829833,1593,1593,1593,1593,0
20241128,143800,318829833,1593,1593,1593,1593,0
20241128,143700,318829833,1593,1593,1593,1593,0
20241128,143600,318829833,1593,1593,1593,1593,0
20241128,143500,318829833,1593,1593,1593,1593,0
20241128,143400,318829833,1593,1593,1593,1593,0
20241128,143300,318829833,1593,1593,1593,1593,0
20241128,143200,318829833,1593,1593,1593,1593,0
20241128,143100,318829833,1593,1594,1594,1593,3
20241128,143000,318825053,1596,1596,1596,1596,0
20241128,142900,318825053,1596,1596,1596,1596,0
20241128,142800,318825053,1596,1596,1596,1596,0
20241128,142700,318825053,1596,1596,1596,1596,42
20241128,142600,318758021,1595,1595,1596,1595,502
20241128,142500,317957330,1596,1594,1596,1594,702
20241128,142400,316837492,1595,1595,1595,1595,0
20241128,142300,316837492,1595,1595,1595,1595,0
20241128,142200,316837492,1595,1595,1595,1595,0
20241128,142100,316837492,1595,1595,1595,1595,1
20241128,142000,316835897,1597,1597,1597,1597,0
20241128,141900,316835897,1597,1591,1597,1591,10
20241128,141800,316819948,1596,1597,1597,1584,1753
20241128,141700,314041533,1597,1597,1597,1597,1
20241128,141600,314039936,1584,1584,1584,1584,1
20241128,141500,314038352,1598,1598,1598,1598,0
20241128,141400,314038352,1598,1597,1598,1597,4010
20241128,141300,307634372,1597,1597,1597,1597,4000
20241128,141200,301246372,1594,1592,1594,1592,2005
20241128,141100,298051524,1590,1587,1590,1587,3000
20241128,141000,293282277,1587,1587,1587,1587,5
20241128,140900,293274342,1584,1584,1584,1584,5
20241128,140800,293266422,1587,1587,1587,1587,10
20241128,140700,293250552,1587,1587,1587,1587,0
20241128,140600,293250552,1587,1587,1587,1587,0
20241128,140500,293250552,1587,1587,1587,1587,0
20241128,140400,293250552,1587,1587,1587,1587,0
20241128,140300,293250552,1587,1587,1587,1587,5
20241128,140200,293242617,1587,1585,1587,1585,6
20241128,140100,293233097,1587,1587,1587,1587,0
20241128,140000,293233097,1587,1587,1587,1587,1
20241128,135900,293231510,1585,1585,1585,1585,9
20241128,135800,293217245,1585,1585,1585,1585,0
20241128,135700,293217245,1585,1585,1585,1585,0
20241128,135600,293217245,1585,1585,1585,1585,0
20241128,135500,293217245,1585,1589,1589,1585,14
20241128,135400,293195040,1589,1589,1589,1589,0
20241128,135300,293195040,1589,1588,1589,1587,38
20241128,135200,293134714,1580,1580,1580,1580,0
20241128,135100,293134714,1580,1580,1580,1580,0
20241128,135000,293134714,1580,1580,1580,1580,0
20241128,134900,293134714,1580,1580,1580,1580,43
20241128,134800,293066774,1580,1580,1580,1580,0
20241128,134700,293066774,1580,1580,1580,1580,2000
20241128,134600,289906774,1580,1590,1590,1580,318
20241128,134500,289402744,1590,1590,1590,1590,100
20241128,134400,289243744,1581,1581,1581,1581,0
20241128,134300,289243744,1581,1586,1586,1581,7
20241128,134200,289232657,1590,1590,1590,1590,0
20241128,134100,289232657,1590,1581,1590,1581,99
20241128,134000,289075787,1580,1580,1580,1580,0
20241128,133900,289075787,1580,1580,1580,1580,71
20241128,133800,288963607,1578,1578,1578,1578,410
20241128,133700,288316627,1578,1578,1578,1578,200
20241128,133600,288001027,1578,1578,1578,1578,0
20241128,133500,288001027,1578,1578,1578,1578,1
20241128,133400,287999449,1582,1582,1582,1582,0
20241128,133300,287999449,1582,1582,1582,1582,0
20241128,133200,287999449,1582,1580,1582,1580,100
20241128,133100,287841353,1578,1578,1578,1578,0
20241128,133000,287841353,1578,1578,1578,1578,0
20241128,132900,287841353,1578,1578,1578,1578,0
20241128,132800,287841353,1578,1578,1578,1578,1
20241128,132700,287839775,1580,1580,1580,1580,0
20241128,132600,287839775,1580,1580,1580,1580,6
20241128,132500,287830295,1580,1580,1580,1580,0
20241128,132400,287830295,1580,1580,1580,1580,0
20241128,132300,287830295,1580,1580,1580,1580,10
20241128,132200,287814495,1580,1580,1580,1580,0
20241128,132100,287814495,1580,1580,1580,1580,50
20241128,132000,287735495,1580,1580,1580,1580,0
20241128,131900,287735495,1580,1578,1580,1578,2
20241128,131800,287732337,1578,1578,1578,1578,0
20241128,131700,287732337,1578,1578,1578,1578,58
20241128,131600,287640813,1578,1578,1578,1578,200
20241128,131500,287325213,1578,1579,1579,1578,650
20241128,131400,286299251,1579,1579,1579,1579,87
20241128,131300,286161878,1579,1579,1579,1579,0
20241128,131200,286161878,1579,1579,1579,1579,0
20241128,131100,286161878,1579,1580,1580,1579,514
20241128,131000,285350058,1582,1582,1582,1582,0
20241128,130900,285350058,1582,1582,1582,1582,0
20241128,130800,285350058,1582,1582,1582,1582,0
20241128,130700,285350058,1582,1582,1582,1582,0
20241128,130600,285350058,1582,1583,1583,1582,7914
20241128,130500,272828164,1582,1582,1582,1582,0
20241128,130400,272828164,1582,1582,1582,1582,0
20241128,130300,272828164,1582,1582,1582,1582,0
20241128,130200,272828164,1582,1582,1582,1582,0
20241128,130100,272828164,1582,1582,1582,1582,0
20241128,130000,272828164,1582,1587,1587,1582,14000
20241128,125900,250653160,1586,1586,1586,1586,0
20241128,125800,250653160,1586,1586,1586,1586,0
20241128,125700,250653160,1586,1586,1586,1586,66
20241128,125600,250548484,1586,1586,1586,1586,0
20241128,125500,250548484,1586,1586,1586,1586,50
20241128,125400,250469184,1586,1586,1586,1586,0
20241128,125300,250469184,1586,1586,1586,1586,0
20241128,125200,250469184,1586,1586,1586,1586,111
20241128,125100,250293138,1590,1590,1590,1590,1
20241128,125000,250291548,1589,1589,1589,1589,13
20241128,124900,250270891,1589,1589,1589,1589,0
20241128,124800,250270891,1589,1589,1589,1589,0
20241128,124700,250270891,1589,1589,1589,1589,0
20241128,124600,250270891,1589,1589,1589,1589,0
20241128,124500,250270891,1589,1589,1589,1589,8
20241128,124400,250258179,1590,1590,1590,1590,4
20241128,124300,250251819,1589,1589,1589,1589,0
20241128,124200,250251819,1589,1589,1589,1589,0
20241128,124100,250251819,1589,1589,1589,1589,0
20241128,124000,250251819,1589,1589,1589,1589,0
20241128,123900,250251819,1589,1589,1589,1589,0
20241128,123800,250251819,1589,1589,1589,1589,50
20241128,123700,250172369,1589,1589,1589,1589,0
20241128,123600,250172369,1589,1589,1589,1589,25
20241128,123500,250132644,1585,1585,1585,1585,1000
20241128,123400,248547644,1585,1585,1585,1585,679
20241128,123300,247471429,1589,1589,1589,1589,0
20241128,123200,247471429,1589,1589,1589,1589,0
20241128,123100,247471429,1589,1589,1589,1589,0
20241128,123000,247471429,1589,1584,1589,1584,622
20241128,122900,246485773,1584,1584,1584,1584,5
20241128,122800,246477853,1583,1583,1583,1583,0
20241128,122700,246477853,1583,1583,1583,1583,0
20241128,122600,246477853,1583,1587,1587,1583,18
20241128,122500,246449355,1590,1590,1590,1590,0
20241128,122400,246449355,1590,1590,1590,1590,0
20241128,122300,246449355,1590,1590,1590,1590,5
20241128,122200,246441405,1590,1590,1590,1590,1
20241128,122100,246439815,1583,1585,1585,1583,254
20241128,122000,246037233,1585,1585,1585,1585,0
20241128,121900,246037233,1585,1585,1585,1585,100
20241128,121800,245878733,1583,1583,1583,1583,0
20241128,121700,245878733,1583,1583,1583,1583,0
20241128,121600,245878733,1583,1585,1585,1583,29
20241128,121500,245832808,1585,1585,1585,1585,0
20241128,121400,245832808,1585,1585,1585,1585,9
20241128,121300,245818543,1581,1581,1581,1581,0
20241128,121200,245818543,1581,1581,1581,1581,0
20241128,121100,245818543,1581,1581,1581,1581,0
20241128,121000,245818543,1581,1581,1581,1581,0
20241128,120900,245818543,1581,1582,1582,1581,612
20241128,120800,244850969,1581,1581,1581,1581,100
20241128,120700,244692869,1580,1580,1580,1580,0
20241128,120600,244692869,1580,1581,1581,1580,5100
20241128,120500,236633888,1581,1581,1581,1581,0
20241128,120400,236633888,1581,1583,1583,1581,5319
20241128,120300,228218747,1583,1583,1583,1583,0
20241128,120200,228218747,1583,1583,1583,1583,0
20241128,120100,228218747,1583,1583,1583,1583,0
20241128,120000,228218747,1583,1583,1583,1583,100
20241128,115900,228060447,1582,1582,1582,1582,0
20241128,115800,228060447,1582,1582,1582,1582,0
20241128,115700,228060447,1582,1582,1582,1582,0
20241128,115600,228060447,1582,1582,1582,1582,0
20241128,115500,228060447,1582,1582,1582,1582,0
20241128,115400,228060447,1582,1582,1582,1582,0
20241128,115300,228060447,1582,1582,1582,1582,0
20241128,115200,228060447,1582,1582,1582,1582,0
20241128,115100,228060447,1582,1582,1582,1582,0
20241128,115000,228060447,1582,1582,1582,1582,0
20241128,114900,228060447,1582,1582,1582,1582,1568
20241128,114800,225579871,1582,1583,1583,1582,3432
20241128,114700,220149733,1583,1583,1583,1583,0
20241128,114600,220149733,1583,1583,1583,1583,0
20241128,114500,220149733,1583,1583,1583,1583,0
20241128,114400,220149733,1583,1583,1583,1583,0
20241128,114300,220149733,1583,1583,1583,1583,200
20241128,114200,219833133,1583,1583,1583,1583,0
20241128,114100,219833133,1583,1583,1583,1583,0
20241128,114000,219833133,1583,1583,1583,1583,87
20241128,113900,219695412,1582,1582,1582,1582,0
20241128,113800,219695412,1582,1580,1582,1580,278
20241128,113700,219256004,1580,1579,1580,1579,575
20241128,113600,218348073,1579,1579,1579,1579,21
20241128,113500,218314914,1578,1578,1578,1578,0
20241128,113400,218314914,1578,1578,1578,1578,0
20241128,113300,218314914,1578,1579,1579,1578,111
20241128,113200,218139656,1577,1577,1577,1577,222
20241128,113100,217789562,1577,1577,1577,1577,0
20241128,113000,217789562,1577,1577,1577,1577,222
20241128,112900,217439468,1577,1577,1577,1577,0
20241128,112800,217439468,1577,1577,1577,1577,0
20241128,112700,217439468,1577,1577,1577,1577,0
20241128,112600,217439468,1577,1577,1577,1577,0
20241128,112500,217439468,1577,1577,1577,1577,0
20241128,112400,217439468,1577,1577,1577,1577,2
20241128,112300,217436314,1576,1576,1576,1576,0
20241128,112200,217436314,1576,1576,1576,1576,0
20241128,112100,217436314,1576,1576,1576,1576,0
20241128,112000,217436314,1576,1576,1576,1576,0
20241128,111900,217436314,1576,1576,1576,1576,0
20241128,111800,217436314,1576,1576,1576,1576,0
20241128,111700,217436314,1576,1576,1576,1576,0
20241128,111600,217436314,1576,1576,1576,1576,0
20241128,111500,217436314,1576,1576,1576,1576,0
20241128,111400,217436314,1576,1576,1576,1576,0
20241128,111300,217436314,1576,1576,1576,1576,0
20241128,111200,217436314,1576,1576,1576,1576,0
20241128,111100,217436314,1576,1576,1576,1576,0
20241128,111000,217436314,1576,1576,1576,1576,0
20241128,110900,217436314,1576,1576,1576,1576,612
20241128,110800,216471802,1575,1576,1576,1575,1200
20241128,110700,214581602,1576,1576,1576,1575,2485
20241128,110600,210667621,1576,1576,1576,1576,7000
20241128,110500,199635621,1576,1578,1578,1576,4298
20241128,110400,192860845,1578,1578,1578,1578,200
20241128,110300,192545245,1579,1579,1579,1579,0
20241128,110200,192545245,1579,1579,1579,1579,501
20241128,110100,191754166,1577,1577,1577,1577,200
20241128,110000,191438766,1577,1579,1579,1577,2515
20241128,105900,187469463,1580,1580,1580,1580,0
20241128,105800,187469463,1580,1580,1580,1580,794
20241128,105700,186214943,1580,1580,1580,1580,50
20241128,105600,186135943,1580,1580,1580,1580,1117
20241128,105500,184371083,1579,1579,1579,1579,0
20241128,105400,184371083,1579,1579,1579,1579,0
20241128,105300,184371083,1579,1579,1579,1579,0
20241128,105200,184371083,1579,1579,1579,1579,0
20241128,105100,184371083,1579,1579,1579,1579,0
20241128,105000,184371083,1579,1579,1579,1579,0
20241128,104900,184371083,1579,1581,1581,1579,1500
20241128,104800,182002545,1579,1579,1579,1579,0
20241128,104700,182002545,1579,1584,1591,1579,2823
20241128,104600,177542007,1598,1598,1598,1598,1
20241128,104500,177540409,1591,1591,1598,1591,2501
20241128,104400,173561311,1590,1580,1590,1580,3010
20241128,104300,168799851,1580,1580,1580,1580,802
20241128,104200,167532691,1580,1579,1580,1579,796
20241128,104100,166275795,1579,1579,1579,1579,1
20241128,104000,166274216,1579,1579,1579,1578,198
20241128,103900,165961575,1579,1580,1580,1579,245
20241128,103800,165574676,1579,1579,1579,1579,1000
20241128,103700,163995676,1580,1583,1583,1580,101
20241128,103600,163835796,1583,1583,1583,1578,9051
20241128,103500,149525941,1583,1585,1585,1583,1051
20241128,103400,147861626,1585,1585,1585,1585,179
20241128,103300,147577911,1585,1585,1585,1585,0
20241128,103200,147577911,1585,1585,1585,1585,11
20241128,103100,147560476,1585,1585,1585,1585,3271
20241128,103000,142375941,1585,1585,1585,1584,3550
20241128,102900,136749192,1585,1588,1588,1585,5900
20241128,102800,127392762,1587,1587,1587,1587,0
20241128,102700,127392762,1587,1587,1587,1587,0
20241128,102600,127392762,1587,1587,1587,1587,87
20241128,102500,127254693,1590,1590,1590,1590,4469
20241128,102400,120148983,1591,1591,1591,1591,0
20241128,102300,120148983,1591,1591,1591,1591,0
20241128,102200,120148983,1591,1591,1591,1591,1
20241128,102100,120147392,1591,1591,1591,1591,0
20241128,102000,120147392,1591,1590,1591,1590,217
20241128,101900,119802212,1591,1591,1591,1591,306
20241128,101800,119315366,1591,1590,1591,1590,860
20241128,101700,117947965,1587,1587,1587,1587,0
20241128,101600,117947965,1587,1587,1587,1587,300
20241128,101500,117471865,1587,1587,1587,1587,0
20241128,101400,117471865,1587,1590,1591,1587,5893
20241128,101300,108102342,1591,1591,1591,1591,0
20241128,101200,108102342,1591,1591,1591,1591,95
20241128,101100,107951197,1590,1590,1590,1590,2210
20241128,101000,104437297,1590,1590,1590,1590,2176
20241128,100900,100977457,1598,1598,1598,1598,0
20241128,100800,100977457,1598,1598,1598,1598,0
20241128,100700,100977457,1598,1598,1598,1598,0
20241128,100600,100977457,1598,1598,1598,1598,5
20241128,100500,100969467,1587,1587,1587,1587,100
20241128,100400,100810767,1587,1587,1587,1587,87
20241128,100300,100672698,1598,1598,1598,1598,0
20241128,100200,100672698,1598,1598,1598,1598,0
20241128,100100,100672698,1598,1597,1598,1597,280
20241128,100000,100225352,1598,1598,1598,1598,0
20241128,095900,100225352,1598,1598,1598,1598,0
20241128,095800,100225352,1598,1598,1598,1598,30
20241128,095700,100177412,1599,1599,1599,1599,0
20241128,095600,100177412,1599,1599,1599,1599,2
20241128,095500,100174214,1590,1590,1590,1590,2000
20241128,095400,96994214,1588,1588,1588,1588,2000
20241128,095300,93818214,1603,1603,1603,1603,0
20241128,095200,93818214,1603,1603,1603,1603,0
20241128,095100,93818214,1603,1603,1603,1603,0
20241128,095000,93818214,1603,1599,1603,1599,2
20241128,094900,93815012,1588,1588,1588,1588,990
20241128,094800,92242892,1590,1590,1590,1590,0
20241128,094700,92242892,1590,1590,1590,1590,10
20241128,094600,92226992,1590,1590,1590,1590,0
20241128,094500,92226992,1590,1585,1590,1585,5182
20241128,094400,84005602,1590,1590,1590,1590,0
20241128,094300,84005602,1590,1583,1590,1583,1014
20241128,094200,82400356,1583,1583,1584,1582,2570
20241128,094100,78331987,1583,1590,1590,1581,11290
20241128,094000,60441157,1587,1588,1588,1587,1000
20241128,093900,58854147,1588,1589,1589,1588,3000
20241128,093800,54089209,1590,1594,1594,1590,1288
20241128,093700,52040865,1595,1595,1595,1595,0
20241128,093600,52040865,1595,1595,1595,1595,60
20241128,093500,51945165,1591,1591,1591,1591,200
20241128,093400,51626965,1590,1590,1590,1590,0
20241128,093300,51626965,1590,1590,1590,1590,0
20241128,093200,51626965,1590,1591,1591,1590,470
20241128,093100,50879395,1591,1594,1594,1591,226
20241128,093000,50519454,1594,1594,1594,1594,4
20241128,092900,50513078,1595,1595,1595,1595,509
20241128,092800,49701223,1599,1599,1599,1599,1
20241128,092700,49699624,1588,1591,1591,1588,5000
20241128,092600,41757889,1591,1594,1594,1591,7000
20241128,092500,30619602,1592,1592,1592,1592,0
20241128,092400,30619602,1592,1602,1602,1592,5186
20241128,092300,22327607,1602,1601,1602,1601,170
20241128,092200,22055335,1601,1601,1601,1601,1
20241128,092100,22053734,1601,1601,1601,1601,148
20241128,092000,21816786,1601,1601,1601,1601,200
20241128,091900,21496586,1601,1601,1601,1601,0
20241128,091800,21496586,1601,1601,1601,1601,0
20241128,091700,21496586,1601,1601,1601,1601,0
20241128,091600,21496586,1601,1601,1601,1601,0
20241128,091500,21496586,1601,1601,1601,1601,200
20241128,091400,21176386,1600,1600,1600,1600,0
20241128,091300,21176386,1600,1600,1600,1600,0
20241128,091200,21176386,1600,1600,1600,1600,5056
20241128,091100,13086786,1600,1600,1600,1600,0
20241128,091000,13086786,1600,1600,1600,1600,0
20241128,090900,13086786,1600,1600,1600,1600,0
20241128,090800,13086786,1600,1600,1600,1600,0
20241128,090700,13086786,1600,1600,1600,1600,49
20241128,090600,13008386,1600,1598,1600,1591,3860
20241128,090500,6845849,1598,1600,1600,1598,1553
20241128,090400,4362397,1600,1600,1600,1600,770
20241128,090300,3130397,1607,1607,1607,1607,0
20241128,090200,3130397,1607,1607,1607,1607,1
20241128,090100,3128790,1601,1607,1607,1601,299
20241128,090000,2648351,1600,1600,1606,1600,1652