stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241128,203700,188026744,1651,1651,1651,1651,11676
20241128,203600,188026744,1651,1651,1651,1651,0
20241128,203500,188026744,1651,1651,1651,1651,0
20241128,203400,188026744,1651,1651,1651,1651,0
20241128,203300,188026744,1651,1651,1651,1651,0
20241128,203200,188026744,1651,1651,1651,1651,0
20241128,203100,188026744,1651,1651,1651,1651,0
20241128,203000,188026744,1651,1651,1651,1651,0
20241128,202900,188026744,1651,1651,1651,1651,0
20241128,202800,188026744,1651,1651,1651,1651,0
20241128,202700,188026744,1651,1651,1651,1651,0
20241128,202600,188026744,1651,1651,1651,1651,0
20241128,202500,188026744,1651,1651,1651,1651,0
20241128,202400,188026744,1651,1651,1651,1651,0
20241128,202300,188026744,1651,1651,1651,1651,0
20241128,202200,188026744,1651,1651,1651,1651,0
20241128,202100,188026744,1651,1651,1651,1651,0
20241128,202000,188026744,1651,1651,1651,1651,0
20241128,201900,188026744,1651,1651,1651,1651,0
20241128,201800,188026744,1651,1651,1651,1651,0
20241128,201700,188026744,1651,1651,1651,1651,0
20241128,201600,188026744,1651,1651,1651,1651,0
20241128,201500,188026744,1651,1651,1651,1651,0
20241128,201400,188026744,1651,1651,1651,1651,0
20241128,201300,188026744,1651,1651,1651,1651,0
20241128,201200,188026744,1651,1651,1651,1651,0
20241128,201100,188026744,1651,1651,1651,1651,0
20241128,201000,188026744,1651,1651,1651,1651,0
20241128,200900,188026744,1651,1651,1651,1651,0
20241128,200800,188026744,1651,1651,1651,1651,0
20241128,200700,188026744,1651,1651,1651,1651,11676
20241128,200600,188026744,1651,1651,1651,1651,0
20241128,200500,188026744,1651,1651,1651,1651,0
20241128,200400,188026744,1651,1651,1651,1651,0
20241128,200300,188026744,1651,1651,1651,1651,0
20241128,200200,188026744,1651,1651,1651,1651,0
20241128,200100,188026744,1651,1651,1651,1651,0
20241128,200000,188026744,1651,1651,1651,1651,0
20241128,195900,188026744,1651,1651,1651,1651,0
20241128,195800,188026744,1651,1651,1651,1651,0
20241128,195700,188026744,1651,1651,1651,1651,0
20241128,195600,188026744,1651,1651,1651,1651,0
20241128,195500,188026744,1651,1651,1651,1651,0
20241128,195400,188026744,1651,1651,1651,1651,0
20241128,195300,188026744,1651,1651,1651,1651,0
20241128,195200,188026744,1651,1651,1651,1651,0
20241128,195100,188026744,1651,1651,1651,1651,0
20241128,195000,188026744,1651,1651,1651,1651,0
20241128,194900,188026744,1651,1651,1651,1651,0
20241128,194800,188026744,1651,1651,1651,1651,0
20241128,194700,188026744,1651,1651,1651,1651,0
20241128,194600,188026744,1651,1651,1651,1651,0
20241128,194500,188026744,1651,1651,1651,1651,0
20241128,194400,188026744,1651,1651,1651,1651,0
20241128,194300,188026744,1651,1651,1651,1651,0
20241128,194200,188026744,1651,1651,1651,1651,0
20241128,194100,188026744,1651,1651,1651,1651,0
20241128,194000,188026744,1651,1651,1651,1651,0
20241128,193900,188026744,1651,1651,1651,1651,0
20241128,193800,188026744,1651,1651,1651,1651,0
20241128,193700,188026744,1651,1651,1651,1651,11676
20241128,193600,188026744,1651,1651,1651,1651,0
20241128,193500,188026744,1651,1651,1651,1651,0
20241128,193400,188026744,1651,1651,1651,1651,0
20241128,193300,188026744,1651,1651,1651,1651,0
20241128,193200,188026744,1651,1651,1651,1651,0
20241128,193100,188026744,1651,1651,1651,1651,0
20241128,193000,188026744,1651,1651,1651,1651,0
20241128,192900,188026744,1651,1651,1651,1651,0
20241128,192800,188026744,1651,1651,1651,1651,0
20241128,192700,188026744,1651,1651,1651,1651,0
20241128,192600,188026744,1651,1651,1651,1651,0
20241128,192500,188026744,1651,1651,1651,1651,0
20241128,192400,188026744,1651,1651,1651,1651,0
20241128,192300,188026744,1651,1651,1651,1651,0
20241128,192200,188026744,1651,1651,1651,1651,0
20241128,192100,188026744,1651,1651,1651,1651,0
20241128,192000,188026744,1651,1651,1651,1651,0
20241128,191900,188026744,1651,1651,1651,1651,0
20241128,191800,188026744,1651,1651,1651,1651,0
20241128,191700,188026744,1651,1651,1651,1651,0
20241128,191600,188026744,1651,1651,1651,1651,0
20241128,191500,188026744,1651,1651,1651,1651,0
20241128,191400,188026744,1651,1651,1651,1651,0
20241128,191300,188026744,1651,1651,1651,1651,0
20241128,191200,188026744,1651,1651,1651,1651,0
20241128,191100,188026744,1651,1651,1651,1651,0
20241128,191000,188026744,1651,1651,1651,1651,0
20241128,190900,188026744,1651,1651,1651,1651,0
20241128,190800,188026744,1651,1651,1651,1651,0
20241128,190700,188026744,1651,1651,1651,1651,11676
20241128,190600,188026744,1651,1651,1651,1651,0
20241128,190500,188026744,1651,1651,1651,1651,0
20241128,190400,188026744,1651,1651,1651,1651,0
20241128,190300,188026744,1651,1651,1651,1651,0
20241128,190200,188026744,1651,1651,1651,1651,0
20241128,190100,188026744,1651,1651,1651,1651,0
20241128,190000,188026744,1651,1651,1651,1651,0
20241128,185900,188026744,1651,1651,1651,1651,0
20241128,185800,188026744,1651,1651,1651,1651,0
20241128,185700,188026744,1651,1651,1651,1651,0
20241128,185600,188026744,1651,1651,1651,1651,0
20241128,185500,188026744,1651,1651,1651,1651,0
20241128,185400,188026744,1651,1651,1651,1651,0
20241128,185300,188026744,1651,1651,1651,1651,0
20241128,185200,188026744,1651,1651,1651,1651,0
20241128,185100,188026744,1651,1651,1651,1651,0
20241128,185000,188026744,1651,1651,1651,1651,0
20241128,184900,188026744,1651,1651,1651,1651,0
20241128,184800,188026744,1651,1651,1651,1651,0
20241128,184700,188026744,1651,1651,1651,1651,0
20241128,184600,188026744,1651,1651,1651,1651,0
20241128,184500,188026744,1651,1651,1651,1651,0
20241128,184400,188026744,1651,1651,1651,1651,0
20241128,184300,188026744,1651,1651,1651,1651,0
20241128,184200,188026744,1651,1651,1651,1651,0
20241128,184100,188026744,1651,1651,1651,1651,0
20241128,184000,188026744,1651,1651,1651,1651,0
20241128,183900,188026744,1651,1651,1651,1651,0
20241128,183800,188026744,1651,1651,1651,1651,0
20241128,183700,188026744,1651,1651,1651,1651,11676
20241128,183600,188026744,1651,1651,1651,1651,0
20241128,183500,188026744,1651,1651,1651,1651,0
20241128,183400,188026744,1651,1651,1651,1651,0
20241128,183300,188026744,1651,1651,1651,1651,0
20241128,183200,188026744,1651,1651,1651,1651,0
20241128,183100,188026744,1651,1651,1651,1651,0
20241128,183000,188026744,1651,1651,1651,1651,0
20241128,182900,188026744,1651,1651,1651,1651,0
20241128,182800,188026744,1651,1651,1651,1651,0
20241128,182700,188026744,1651,1651,1651,1651,0
20241128,182600,188026744,1651,1651,1651,1651,0
20241128,182500,188026744,1651,1651,1651,1651,0
20241128,182400,188026744,1651,1651,1651,1651,0
20241128,182300,188026744,1651,1651,1651,1651,0
20241128,182200,188026744,1651,1651,1651,1651,0
20241128,182100,188026744,1651,1651,1651,1651,0
20241128,182000,188026744,1651,1651,1651,1651,0
20241128,181900,188026744,1651,1651,1651,1651,0
20241128,181800,188026744,1651,1651,1651,1651,0
20241128,181700,188026744,1651,1651,1651,1651,0
20241128,181600,188026744,1651,1651,1651,1651,0
20241128,181500,188026744,1651,1651,1651,1651,0
20241128,181400,188026744,1651,1651,1651,1651,0
20241128,181300,188026744,1651,1651,1651,1651,0
20241128,181200,188026744,1651,1651,1651,1651,0
20241128,181100,188026744,1651,1651,1651,1651,0
20241128,181000,188026744,1651,1651,1651,1651,0
20241128,180900,188026744,1651,1651,1651,1651,0
20241128,180800,188026744,1651,1651,1651,1651,0
20241128,180700,188026744,1651,1651,1651,1651,11676
20241128,180600,188026744,1651,1651,1651,1651,0
20241128,180500,188026744,1651,1651,1651,1651,0
20241128,180400,188026744,1651,1651,1651,1651,0
20241128,180300,188026744,1651,1651,1651,1651,0
20241128,180200,188026744,1651,1651,1651,1651,0
20241128,180100,188026744,1651,1651,1651,1651,0
20241128,180000,188026744,1651,1651,1651,1651,0
20241128,175900,188026744,1651,1651,1651,1651,0
20241128,175800,188026744,1651,1651,1651,1651,0
20241128,175700,188026744,1651,1651,1651,1651,0
20241128,175600,188026744,1651,1651,1651,1651,0
20241128,175500,188026744,1651,1651,1651,1651,0
20241128,175400,188026744,1651,1651,1651,1651,0
20241128,175300,188026744,1651,1651,1651,1651,0
20241128,175200,188026744,1651,1651,1651,1651,0
20241128,175100,188026744,1651,1651,1651,1651,0
20241128,175000,188026744,1651,1651,1651,1651,0
20241128,174900,188026744,1651,1651,1651,1651,0
20241128,174800,188026744,1651,1651,1651,1651,0
20241128,174700,188026744,1651,1651,1651,1651,0
20241128,174600,188026744,1651,1651,1651,1651,0
20241128,174500,188026744,1651,1651,1651,1651,0
20241128,174400,188026744,1651,1651,1651,1651,0
20241128,174300,188026744,1651,1651,1651,1651,0
20241128,174200,188026744,1651,1651,1651,1651,0
20241128,174100,188026744,1651,1651,1651,1651,0
20241128,174000,188026744,1651,1651,1651,1651,0
20241128,173900,188026744,1651,1651,1651,1651,0
20241128,173800,188026744,1651,1651,1651,1651,0
20241128,173700,188026744,1651,1651,1651,1651,11676
20241128,173600,188026744,1651,1651,1651,1651,0
20241128,173500,188026744,1651,1651,1651,1651,0
20241128,173400,188026744,1651,1651,1651,1651,0
20241128,173300,188026744,1651,1651,1651,1651,0
20241128,173200,188026744,1651,1651,1651,1651,0
20241128,173100,188026744,1651,1651,1651,1651,0
20241128,173000,188026744,1651,1651,1651,1651,0
20241128,172900,188026744,1651,1651,1651,1651,0
20241128,172800,188026744,1651,1651,1651,1651,0
20241128,172700,188026744,1651,1651,1651,1651,0
20241128,172600,188026744,1651,1651,1651,1651,0
20241128,172500,188026744,1651,1651,1651,1651,0
20241128,172400,188026744,1651,1651,1651,1651,0
20241128,172300,188026744,1651,1651,1651,1651,0
20241128,172200,188026744,1651,1651,1651,1651,0
20241128,172100,188026744,1651,1651,1651,1651,0
20241128,172000,188026744,1651,1651,1651,1651,0
20241128,171900,188026744,1651,1651,1651,1651,0
20241128,171800,188026744,1651,1651,1651,1651,0
20241128,171700,188026744,1651,1651,1651,1651,0
20241128,171600,188026744,1651,1651,1651,1651,0
20241128,171500,188026744,1651,1651,1651,1651,0
20241128,171400,188026744,1651,1651,1651,1651,0
20241128,171300,188026744,1651,1651,1651,1651,0
20241128,171200,188026744,1651,1651,1651,1651,0
20241128,171100,188026744,1651,1651,1651,1651,0
20241128,171000,188026744,1651,1651,1651,1651,0
20241128,170900,188026744,1651,1651,1651,1651,0
20241128,170800,188026744,1651,1651,1651,1651,0
20241128,170700,188026744,1651,1651,1651,1651,11676
20241128,170600,188026744,1651,1651,1651,1651,0
20241128,170500,188026744,1651,1651,1651,1651,0
20241128,170400,188026744,1651,1651,1651,1651,0
20241128,170300,188026744,1651,1651,1651,1651,0
20241128,170200,188026744,1651,1651,1651,1651,0
20241128,170100,188026744,1651,1651,1651,1651,0
20241128,170000,188026744,1651,1651,1651,1651,0
20241128,165900,188026744,1651,1651,1651,1651,0
20241128,165800,188026744,1651,1651,1651,1651,0
20241128,165700,188026744,1651,1651,1651,1651,0
20241128,165600,188026744,1651,1651,1651,1651,0
20241128,165500,188026744,1651,1651,1651,1651,0
20241128,165400,188026744,1651,1651,1651,1651,0
20241128,165300,188026744,1651,1651,1651,1651,0
20241128,165200,188026744,1651,1651,1651,1651,0
20241128,165100,188026744,1651,1651,1651,1651,0
20241128,165000,188026744,1651,1651,1651,1651,0
20241128,164900,188026744,1651,1651,1651,1651,0
20241128,164800,188026744,1651,1651,1651,1651,0
20241128,164700,188026744,1651,1651,1651,1651,0
20241128,164600,188026744,1651,1651,1651,1651,0
20241128,164500,188026744,1651,1651,1651,1651,0
20241128,164400,188026744,1651,1651,1651,1651,0
20241128,164300,188026744,1651,1651,1651,1651,0
20241128,164200,188026744,1651,1651,1651,1651,0
20241128,164100,188026744,1651,1651,1651,1651,0
20241128,164000,188026744,1651,1651,1651,1651,0
20241128,163900,188026744,1651,1651,1651,1651,0
20241128,163800,188026744,1651,1651,1651,1651,0
20241128,163700,188026744,1651,1651,1651,1651,11676
20241128,163600,188026744,1651,1651,1651,1651,0
20241128,163500,188026744,1651,1651,1651,1651,0
20241128,163400,188026744,1651,1651,1651,1651,0
20241128,163300,188026744,1651,1651,1651,1651,0
20241128,163200,188026744,1651,1651,1651,1651,0
20241128,163100,188026744,1651,1651,1651,1651,0
20241128,163000,188026744,1651,1651,1651,1651,0
20241128,162900,188026744,1651,1651,1651,1651,0
20241128,162800,188026744,1651,1651,1651,1651,0
20241128,162700,188026744,1651,1651,1651,1651,0
20241128,162600,188026744,1651,1651,1651,1651,0
20241128,162500,188026744,1651,1651,1651,1651,0
20241128,162400,188026744,1651,1651,1651,1651,0
20241128,162300,188026744,1651,1651,1651,1651,0
20241128,162200,188026744,1651,1651,1651,1651,0
20241128,162100,188026744,1651,1651,1651,1651,0
20241128,162000,188026744,1651,1651,1651,1651,0
20241128,161900,188026744,1651,1651,1651,1651,0
20241128,161800,188026744,1651,1651,1651,1651,0
20241128,161700,188026744,1651,1651,1651,1651,0
20241128,161600,188026744,1651,1651,1651,1651,0
20241128,161500,188026744,1651,1651,1651,1651,0
20241128,161400,188026744,1651,1651,1651,1651,0
20241128,161300,188026744,1651,1651,1651,1651,0
20241128,161200,188026744,1651,1651,1651,1651,0
20241128,161100,188026744,1651,1651,1651,1651,0
20241128,161000,188026744,1651,1651,1651,1651,0
20241128,160900,188026744,1651,1651,1651,1651,0
20241128,160800,188026744,1651,1651,1651,1651,0
20241128,160700,188026744,1651,1651,1651,1651,11676
20241128,160600,188026744,1651,1651,1651,1651,0
20241128,160500,188026744,1651,1651,1651,1651,0
20241128,160400,188026744,1651,1651,1651,1651,0
20241128,160300,188026744,1651,1651,1651,1651,0
20241128,160200,188026744,1651,1651,1651,1651,0
20241128,160100,188026744,1651,1651,1651,1651,0
20241128,160000,188026744,1651,1651,1651,1651,0
20241128,155900,188026744,1651,1651,1651,1651,0
20241128,155800,188026744,1651,1651,1651,1651,0
20241128,155700,188026744,1651,1651,1651,1651,0
20241128,155600,188026744,1651,1651,1651,1651,0
20241128,155500,188026744,1651,1651,1651,1651,0
20241128,155400,188026744,1651,1651,1651,1651,0
20241128,155300,188026744,1651,1651,1651,1651,0
20241128,155200,188026744,1651,1651,1651,1651,0
20241128,155100,188026744,1651,1651,1651,1651,0
20241128,155000,188026744,1651,1651,1651,1651,0
20241128,154900,188026744,1651,1651,1651,1651,0
20241128,154800,188026744,1651,1651,1651,1651,0
20241128,154700,188026744,1651,1651,1651,1651,0
20241128,154600,188026744,1651,1651,1651,1651,0
20241128,154500,188026744,1651,1651,1651,1651,0
20241128,154400,188026744,1651,1651,1651,1651,0
20241128,154300,188026744,1651,1651,1651,1651,0
20241128,154200,188026744,1651,1651,1651,1651,0
20241128,154100,188026744,1651,1651,1651,1651,0
20241128,154000,188026744,1651,1651,1651,1651,0
20241128,153900,188026744,1651,1651,1651,1651,0
20241128,153800,188026744,1651,1651,1651,1651,0
20241128,153700,188026744,1651,1651,1651,1651,11676
20241128,153600,188026744,1651,1651,1651,1651,0
20241128,153500,188026744,1651,1651,1651,1651,0
20241128,153400,188026744,1651,1651,1651,1651,0
20241128,153300,188026744,1651,1651,1651,1651,0
20241128,153200,188026744,1651,1651,1651,1651,0
20241128,153100,188026744,1651,1651,1651,1651,0
20241128,153000,188026744,1651,1651,1651,1651,11676
20241128,152900,168749668,1657,1657,1657,1657,0
20241128,152800,168749668,1657,1657,1657,1657,0
20241128,152700,168749668,1657,1657,1657,1657,0
20241128,152600,168749668,1657,1657,1657,1657,0
20241128,152500,168749668,1657,1657,1657,1657,0
20241128,152400,168749668,1657,1657,1657,1657,0
20241128,152300,168749668,1657,1657,1657,1657,0
20241128,152200,168749668,1657,1657,1657,1657,0
20241128,152100,168749668,1657,1657,1657,1657,0
20241128,152000,168749668,1657,1657,1657,1657,0
20241128,151900,168749668,1657,1656,1657,1656,411
20241128,151800,168068655,1656,1656,1656,1656,264
20241128,151700,167631471,1656,1656,1656,1656,7
20241128,151600,167619879,1657,1657,1657,1657,0
20241128,151500,167619879,1657,1653,1657,1653,2
20241128,151400,167616569,1657,1657,1657,1657,162
20241128,151300,167348135,1659,1658,1659,1658,101
20241128,151200,167180676,1658,1658,1658,1658,119
20241128,151100,166983374,1658,1658,1658,1658,2
20241128,151000,166980058,1657,1657,1657,1657,285
20241128,150900,166507813,1658,1658,1658,1658,50
20241128,150800,166424913,1659,1652,1659,1651,1044
20241128,150700,164701251,1651,1651,1659,1651,23
20241128,150600,164663262,1651,1654,1654,1651,1142
20241128,150500,162777018,1654,1654,1654,1654,0
20241128,150400,162777018,1654,1654,1654,1654,243
20241128,150300,162375096,1658,1658,1658,1658,0
20241128,150200,162375096,1658,1658,1658,1658,0
20241128,150100,162375096,1658,1654,1658,1654,62
20241128,150000,162272304,1659,1659,1659,1659,0
20241128,145900,162272304,1659,1659,1659,1659,90
20241128,145800,162122994,1660,1659,1660,1659,11
20241128,145700,162104744,1660,1655,1660,1654,496
20241128,145600,161282785,1660,1659,1663,1656,393
20241128,145500,160630747,1663,1665,1665,1659,44
20241128,145400,160557670,1659,1664,1670,1659,1132
20241128,145300,158675618,1671,1672,1672,1664,29
20241128,145200,158627256,1673,1670,1673,1660,4697
20241128,145100,150825787,1671,1673,1675,1671,62
20241128,145000,150722068,1675,1675,1675,1675,1
20241128,144900,150720393,1666,1666,1666,1666,0
20241128,144800,150720393,1666,1666,1666,1666,2
20241128,144700,150717061,1669,1669,1669,1669,0
20241128,144600,150717061,1669,1672,1672,1669,8
20241128,144500,150703697,1673,1668,1674,1668,1514
20241128,144400,148178297,1668,1666,1675,1665,706
20241128,144300,147002763,1665,1665,1665,1665,0
20241128,144200,147002763,1665,1665,1665,1665,0
20241128,144100,147002763,1665,1665,1665,1665,0
20241128,144000,147002763,1665,1665,1665,1665,0
20241128,143900,147002763,1665,1665,1665,1665,0
20241128,143800,147002763,1665,1665,1665,1665,525
20241128,143700,146128638,1665,1669,1669,1665,505
20241128,143600,145287693,1669,1669,1669,1669,0
20241128,143500,145287693,1669,1669,1669,1669,0
20241128,143400,145287693,1669,1669,1669,1669,0
20241128,143300,145287693,1669,1669,1669,1669,4
20241128,143200,145281017,1662,1670,1670,1662,764
20241128,143100,144007269,1671,1672,1672,1671,169
20241128,143000,143724852,1672,1672,1672,1672,0
20241128,142900,143724852,1672,1673,1673,1672,291
20241128,142800,143238062,1674,1675,1675,1674,311
20241128,142700,142717346,1675,1676,1676,1675,167
20241128,142600,142437461,1677,1677,1677,1677,29
20241128,142500,142388828,1677,1677,1677,1677,32
20241128,142400,142335164,1677,1677,1677,1677,0
20241128,142300,142335164,1677,1677,1677,1677,52
20241128,142200,142247960,1677,1677,1677,1677,0
20241128,142100,142247960,1677,1677,1677,1677,22
20241128,142000,142211066,1678,1679,1679,1678,19
20241128,141900,142179179,1680,1680,1680,1680,0
20241128,141800,142179179,1680,1680,1680,1680,0
20241128,141700,142179179,1680,1680,1680,1680,38
20241128,141600,142115339,1679,1680,1680,1679,221
20241128,141500,141744152,1679,1679,1679,1679,18
20241128,141400,141713930,1680,1683,1683,1680,89
20241128,141300,141564313,1683,1683,1683,1683,0
20241128,141200,141564313,1683,1683,1683,1683,0
20241128,141100,141564313,1683,1683,1683,1683,0
20241128,141000,141564313,1683,1682,1683,1682,2
20241128,140900,141560948,1680,1680,1680,1680,0
20241128,140800,141560948,1680,1680,1680,1680,1
20241128,140700,141559268,1681,1685,1685,1680,5
20241128,140600,141550860,1681,1681,1685,1681,12
20241128,140500,141530661,1674,1674,1674,1674,0
20241128,140400,141530661,1674,1674,1674,1674,0
20241128,140300,141530661,1674,1674,1674,1674,0
20241128,140200,141530661,1674,1674,1674,1674,0
20241128,140100,141530661,1674,1676,1676,1674,355
20241128,140000,140936183,1676,1681,1681,1675,1534
20241128,135900,138362857,1687,1687,1687,1687,0
20241128,135800,138362857,1687,1687,1687,1687,0
20241128,135700,138362857,1687,1687,1687,1687,100
20241128,135600,138194157,1687,1687,1687,1687,0
20241128,135500,138194157,1687,1687,1687,1687,1
20241128,135400,138192470,1681,1681,1681,1681,30
20241128,135300,138142040,1687,1687,1687,1687,0
20241128,135200,138142040,1687,1687,1687,1687,0
20241128,135100,138142040,1687,1687,1687,1687,0
20241128,135000,138142040,1687,1687,1687,1687,0
20241128,134900,138142040,1687,1687,1687,1687,0
20241128,134800,138142040,1687,1687,1687,1687,0
20241128,134700,138142040,1687,1687,1687,1687,0
20241128,134600,138142040,1687,1687,1687,1687,18
20241128,134500,138111674,1687,1687,1687,1687,0
20241128,134400,138111674,1687,1687,1687,1687,0
20241128,134300,138111674,1687,1687,1687,1687,1
20241128,134200,138109987,1681,1681,1681,1681,0
20241128,134100,138109987,1681,1681,1681,1681,0
20241128,134000,138109987,1681,1681,1681,1681,0
20241128,133900,138109987,1681,1681,1681,1681,0
20241128,133800,138109987,1681,1681,1681,1681,0
20241128,133700,138109987,1681,1682,1682,1681,181
20241128,133600,137805615,1683,1684,1684,1683,2017
20241128,133500,134409004,1684,1688,1688,1684,2001
20241128,133400,131039316,1684,1684,1684,1684,0
20241128,133300,131039316,1684,1684,1684,1684,2
20241128,133200,131035948,1685,1686,1686,1685,54
20241128,133100,130944956,1688,1688,1688,1688,0
20241128,133000,130944956,1688,1688,1688,1688,0
20241128,132900,130944956,1688,1688,1688,1688,0
20241128,132800,130944956,1688,1688,1688,1688,0
20241128,132700,130944956,1688,1688,1688,1688,0
20241128,132600,130944956,1688,1688,1688,1688,157
20241128,132500,130679940,1688,1688,1688,1688,50
20241128,132400,130595540,1688,1688,1688,1688,1
20241128,132300,130593852,1687,1688,1688,1687,2
20241128,132200,130590477,1688,1688,1688,1688,1
20241128,132100,130588789,1689,1689,1689,1689,0
20241128,132000,130588789,1689,1684,1689,1683,21
20241128,131900,130553430,1685,1685,1685,1685,0
20241128,131800,130553430,1685,1685,1685,1685,39
20241128,131700,130487715,1687,1690,1690,1686,62
20241128,131600,130383097,1690,1690,1690,1689,61
20241128,131500,130280017,1690,1690,1690,1690,40
20241128,131400,130212417,1691,1690,1691,1690,142
20241128,131300,129972435,1691,1691,1691,1688,391
20241128,131200,129311344,1691,1690,1691,1689,492
20241128,131100,128479492,1691,1691,1691,1691,0
20241128,131000,128479492,1691,1689,1691,1687,62
20241128,130900,128374800,1688,1690,1691,1686,50
20241128,130800,128290409,1691,1691,1691,1691,0
20241128,130700,128290409,1691,1691,1691,1691,0
20241128,130600,128290409,1691,1691,1691,1691,0
20241128,130500,128290409,1691,1691,1691,1691,0
20241128,130400,128290409,1691,1691,1691,1691,0
20241128,130300,128290409,1691,1687,1691,1682,4054
20241128,130200,121443622,1681,1684,1686,1681,281
20241128,130100,120970742,1686,1685,1686,1685,51
20241128,130000,120884757,1690,1690,1690,1690,201
20241128,125900,120545067,1690,1690,1690,1690,1
20241128,125800,120543377,1690,1690,1690,1690,0
20241128,125700,120543377,1690,1690,1690,1690,0
20241128,125600,120543377,1690,1690,1690,1690,10
20241128,125500,120526477,1690,1690,1690,1690,25
20241128,125400,120484227,1690,1683,1690,1683,56
20241128,125300,120389972,1683,1683,1683,1683,0
20241128,125200,120389972,1683,1683,1683,1683,90
20241128,125100,120238502,1683,1683,1683,1683,99
20241128,125000,120071885,1683,1683,1683,1683,14
20241128,124900,120048323,1683,1684,1684,1681,1855
20241128,124800,116929289,1684,1684,1684,1684,310
20241128,124700,116407249,1690,1690,1690,1690,1
20241128,124600,116405559,1685,1685,1685,1685,218
20241128,124500,116038229,1690,1690,1690,1690,0
20241128,124400,116038229,1690,1690,1690,1690,0
20241128,124300,116038229,1690,1690,1690,1690,0
20241128,124200,116038229,1690,1690,1690,1690,0
20241128,124100,116038229,1690,1690,1690,1690,0
20241128,124000,116038229,1690,1690,1690,1690,0
20241128,123900,116038229,1690,1690,1690,1690,0
20241128,123800,116038229,1690,1690,1690,1690,2
20241128,123700,116034849,1692,1692,1692,1692,0
20241128,123600,116034849,1692,1692,1692,1692,0
20241128,123500,116034849,1692,1692,1692,1692,0
20241128,123400,116034849,1692,1692,1692,1692,0
20241128,123300,116034849,1692,1685,1692,1685,344
20241128,123200,115455195,1692,1692,1692,1692,0
20241128,123100,115455195,1692,1692,1692,1692,2
20241128,123000,115451811,1692,1692,1692,1692,0
20241128,122900,115451811,1692,1684,1692,1684,154
20241128,122800,115192467,1692,1692,1692,1692,0
20241128,122700,115192467,1692,1692,1692,1692,0
20241128,122600,115192467,1692,1688,1692,1685,2173
20241128,122500,111517982,1686,1687,1687,1686,36
20241128,122400,111457285,1693,1693,1693,1693,0
20241128,122300,111457285,1693,1693,1693,1693,0
20241128,122200,111457285,1693,1693,1693,1693,18
20241128,122100,111426811,1687,1687,1687,1687,0
20241128,122000,111426811,1687,1687,1687,1687,100
20241128,121900,111258111,1687,1687,1687,1687,0
20241128,121800,111258111,1687,1692,1692,1687,14
20241128,121700,111234461,1689,1687,1689,1687,4
20241128,121600,111227709,1693,1693,1693,1693,1
20241128,121500,111226016,1687,1688,1688,1687,175
20241128,121400,110930723,1695,1695,1695,1695,0
20241128,121300,110930723,1695,1695,1695,1695,0
20241128,121200,110930723,1695,1690,1695,1689,16
20241128,121100,110903658,1695,1691,1695,1689,29
20241128,121000,110854630,1689,1689,1689,1689,1
20241128,120900,110852941,1695,1692,1695,1689,79
20241128,120800,110719438,1693,1695,1695,1693,3
20241128,120700,110714356,1695,1695,1695,1695,0
20241128,120600,110714356,1695,1695,1695,1695,0
20241128,120500,110714356,1695,1695,1695,1695,22
20241128,120400,110677066,1690,1690,1690,1690,0
20241128,120300,110677066,1690,1690,1690,1690,0
20241128,120200,110677066,1690,1691,1691,1690,305
20241128,120100,110161466,1692,1693,1693,1692,42
20241128,120000,110090383,1694,1694,1697,1694,14
20241128,115900,110066664,1698,1698,1698,1698,0
20241128,115800,110066664,1698,1698,1698,1698,0
20241128,115700,110066664,1698,1698,1698,1698,0
20241128,115600,110066664,1698,1698,1698,1698,0
20241128,115500,110066664,1698,1698,1698,1698,0
20241128,115400,110066664,1698,1698,1698,1698,0
20241128,115300,110066664,1698,1698,1698,1698,0
20241128,115200,110066664,1698,1698,1698,1698,10
20241128,115100,110049684,1698,1698,1698,1698,0
20241128,115000,110049684,1698,1698,1698,1698,0
20241128,114900,110049684,1698,1698,1698,1698,0
20241128,114800,110049684,1698,1698,1698,1698,0
20241128,114700,110049684,1698,1698,1698,1698,1
20241128,114600,110047986,1694,1694,1694,1694,22
20241128,114500,110010718,1698,1698,1698,1698,0
20241128,114400,110010718,1698,1697,1698,1697,501
20241128,114300,109160520,1699,1699,1699,1699,0
20241128,114200,109160520,1699,1698,1699,1698,11
20241128,114100,109141841,1698,1698,1698,1698,246
20241128,114000,108724133,1698,1696,1698,1695,133
20241128,113900,108498304,1698,1698,1698,1698,0
20241128,113800,108498304,1698,1698,1698,1698,0
20241128,113700,108498304,1698,1698,1698,1698,0
20241128,113600,108498304,1698,1698,1698,1698,1
20241128,113500,108496606,1697,1697,1697,1697,1
20241128,113400,108494909,1697,1697,1697,1697,0
20241128,113300,108494909,1697,1697,1697,1697,1
20241128,113200,108493212,1698,1698,1698,1698,11
20241128,113100,108474534,1698,1698,1698,1698,5
20241128,113000,108466044,1698,1696,1698,1695,128
20241128,112900,108249059,1697,1698,1698,1697,12
20241128,112800,108228689,1698,1698,1698,1698,5
20241128,112700,108220199,1698,1697,1698,1697,15
20241128,112600,108194735,1697,1698,1698,1697,20
20241128,112500,108160785,1698,1698,1698,1698,0
20241128,112400,108160785,1698,1698,1698,1698,10
20241128,112300,108143805,1699,1699,1699,1699,20
20241128,112200,108109825,1699,1699,1699,1699,0
20241128,112100,108109825,1699,1699,1699,1699,0
20241128,112000,108109825,1699,1699,1699,1699,10
20241128,111900,108092835,1698,1694,1699,1693,459
20241128,111800,107314432,1699,1698,1699,1698,261
20241128,111700,106871253,1698,1698,1698,1698,612
20241128,111600,105832077,1697,1695,1697,1695,998
20241128,111500,104138851,1694,1692,1694,1692,860
20241128,111400,102682441,1693,1693,1693,1693,59
20241128,111300,102582554,1686,1686,1686,1686,361
20241128,111200,101973908,1686,1687,1687,1685,1200
20241128,111100,99950708,1687,1689,1689,1687,300
20241128,111000,99444308,1685,1685,1685,1685,121
20241128,110900,99240423,1686,1693,1693,1686,840
20241128,110800,97820417,1691,1691,1691,1691,169
20241128,110700,97534638,1688,1688,1688,1688,0
20241128,110600,97534638,1688,1688,1688,1688,0
20241128,110500,97534638,1688,1690,1690,1688,400
20241128,110400,96859038,1692,1693,1693,1688,551
20241128,110300,95928046,1692,1692,1692,1692,205
20241128,110200,95581186,1692,1690,1692,1690,88
20241128,110100,95432388,1692,1692,1692,1692,0
20241128,110000,95432388,1692,1692,1692,1692,0
20241128,105900,95432388,1692,1692,1692,1692,4
20241128,105800,95425620,1692,1692,1692,1692,0
20241128,105700,95425620,1692,1692,1692,1692,0
20241128,105600,95425620,1692,1692,1692,1692,0
20241128,105500,95425620,1692,1692,1692,1692,0
20241128,105400,95425620,1692,1692,1692,1692,0
20241128,105300,95425620,1692,1692,1692,1692,0
20241128,105200,95425620,1692,1687,1692,1687,2
20241128,105100,95422241,1692,1689,1692,1688,61
20241128,105000,95319268,1692,1692,1692,1692,0
20241128,104900,95319268,1692,1692,1692,1692,0
20241128,104800,95319268,1692,1692,1692,1692,0
20241128,104700,95319268,1692,1692,1692,1692,0
20241128,104600,95319268,1692,1692,1692,1692,0
20241128,104500,95319268,1692,1688,1692,1688,2
20241128,104400,95315888,1688,1688,1688,1688,0
20241128,104300,95315888,1688,1688,1688,1688,4
20241128,104200,95309136,1692,1692,1692,1692,0
20241128,104100,95309136,1692,1692,1692,1692,0
20241128,104000,95309136,1692,1692,1692,1692,3
20241128,103900,95304060,1689,1694,1694,1689,104
20241128,103800,95128333,1694,1694,1694,1694,0
20241128,103700,95128333,1694,1694,1694,1694,0
20241128,103600,95128333,1694,1694,1694,1694,0
20241128,103500,95128333,1694,1694,1694,1694,5
20241128,103400,95119863,1694,1691,1694,1691,528
20241128,103300,94227012,1690,1690,1690,1690,89
20241128,103200,94076602,1689,1689,1689,1689,0
20241128,103100,94076602,1689,1689,1689,1689,0
20241128,103000,94076602,1689,1689,1689,1689,0
20241128,102900,94076602,1689,1689,1689,1689,0
20241128,102800,94076602,1689,1689,1689,1689,120
20241128,102700,93873922,1687,1687,1687,1687,0
20241128,102600,93873922,1687,1687,1687,1687,0
20241128,102500,93873922,1687,1687,1687,1687,12
20241128,102400,93853678,1691,1692,1692,1690,123
20241128,102300,93645617,1694,1694,1694,1694,0
20241128,102200,93645617,1694,1694,1694,1694,1
20241128,102100,93643923,1694,1693,1694,1693,100
20241128,102000,93474613,1693,1692,1693,1692,11
20241128,101900,93455991,1690,1690,1690,1690,1
20241128,101800,93454301,1690,1690,1690,1690,50
20241128,101700,93369801,1689,1689,1689,1689,80
20241128,101600,93234681,1689,1689,1689,1689,115
20241128,101500,93040446,1689,1689,1689,1689,0
20241128,101400,93040446,1689,1689,1689,1689,1
20241128,101300,93038757,1689,1689,1689,1689,5
20241128,101200,93030312,1690,1690,1690,1690,0
20241128,101100,93030312,1690,1690,1690,1690,10
20241128,101000,93013412,1690,1690,1690,1690,12
20241128,100900,92993132,1689,1689,1689,1689,101
20241128,100800,92822543,1689,1689,1689,1689,11
20241128,100700,92803964,1689,1689,1689,1689,15
20241128,100600,92778629,1690,1681,1690,1681,2483
20241128,100500,88604684,1681,1680,1681,1680,1503
20241128,100400,86079141,1680,1680,1680,1680,84
20241128,100300,85938021,1680,1680,1680,1680,0
20241128,100200,85938021,1680,1680,1680,1680,0
20241128,100100,85938021,1680,1680,1680,1680,8
20241128,100000,85924581,1680,1680,1680,1680,0
20241128,095900,85924581,1680,1680,1680,1680,9
20241128,095800,85909461,1680,1679,1680,1679,471
20241128,095700,85118291,1679,1679,1679,1679,0
20241128,095600,85118291,1679,1679,1679,1679,10
20241128,095500,85101501,1678,1678,1678,1678,101
20241128,095400,84932023,1681,1681,1681,1681,0
20241128,095300,84932023,1681,1681,1681,1681,0
20241128,095200,84932023,1681,1678,1681,1677,202
20241128,095100,84592477,1680,1680,1680,1680,0
20241128,095000,84592477,1680,1680,1680,1680,155
20241128,094900,84332077,1680,1680,1680,1680,0
20241128,094800,84332077,1680,1680,1680,1680,4
20241128,094700,84325357,1680,1680,1680,1680,1
20241128,094600,84323677,1681,1681,1681,1681,34
20241128,094500,84266523,1681,1681,1681,1681,34
20241128,094400,84209369,1681,1681,1681,1681,29
20241128,094300,84160620,1681,1681,1681,1681,367
20241128,094200,83543693,1681,1669,1681,1669,2220
20241128,094100,79831166,1670,1671,1671,1670,3016
20241128,094000,74794445,1671,1675,1675,1671,1124
20241128,093900,72915104,1676,1676,1676,1676,74
20241128,093800,72791080,1676,1676,1676,1676,2788
20241128,093700,68118392,1676,1680,1680,1675,4094
20241128,093600,61253701,1680,1681,1681,1678,412
20241128,093500,60561762,1681,1682,1682,1680,245
20241128,093400,60149967,1682,1681,1682,1681,352
20241128,093300,59558203,1682,1683,1683,1682,5536
20241128,093200,50246531,1684,1685,1685,1684,542
20241128,093100,49333545,1685,1689,1689,1685,2160
20241128,093000,45691811,1695,1695,1695,1695,0
20241128,092900,45691811,1695,1688,1703,1688,37
20241128,092800,45629170,1686,1695,1699,1686,1881
20241128,092700,42450209,1704,1704,1704,1704,1
20241128,092600,42448505,1695,1697,1697,1692,1043
20241128,092500,40679985,1708,1708,1708,1708,14
20241128,092400,40656073,1708,1704,1709,1698,8617
20241128,092300,26018871,1704,1705,1706,1704,152
20241128,092200,25759625,1706,1710,1710,1706,80
20241128,092100,25622955,1713,1713,1713,1713,0
20241128,092000,25622955,1713,1713,1713,1713,6
20241128,091900,25612677,1713,1713,1713,1713,3
20241128,091800,25607538,1713,1704,1713,1704,1754
20241128,091700,22602945,1713,1713,1713,1713,1
20241128,091600,22601232,1713,1713,1713,1713,30
20241128,091500,22549842,1713,1713,1713,1713,30
20241128,091400,22498452,1713,1713,1713,1713,0
20241128,091300,22498452,1713,1700,1713,1698,1783
20241128,091200,19461886,1698,1700,1700,1698,37
20241128,091100,19399037,1700,1706,1706,1700,109
20241128,091000,19213599,1707,1714,1714,1707,1317
20241128,090900,16964947,1713,1713,1713,1707,1033
20241128,090800,15200392,1714,1708,1716,1708,729
20241128,090700,13955090,1707,1706,1707,1706,8
20241128,090600,13941435,1707,1705,1707,1705,517
20241128,090500,13059413,1706,1696,1706,1696,47
20241128,090400,12979241,1710,1694,1722,1692,2236
20241128,090300,9183260,1723,1700,1723,1689,5073
20241128,090200,461483,1700,1711,1711,1700,53
20241128,090100,371372,1712,1712,1712,1712,0
20241128,090000,371372,1712,1712,1712,1701,217