stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231128,203200,660962148,1042,1042,1042,1042,6244
20231128,203100,660962148,1042,1042,1042,1042,0
20231128,203000,660962148,1042,1042,1042,1042,0
20231128,202900,660962148,1042,1042,1042,1042,0
20231128,202800,660962148,1042,1042,1042,1042,0
20231128,202700,660962148,1042,1042,1042,1042,0
20231128,202600,660962148,1042,1042,1042,1042,0
20231128,202500,660962148,1042,1042,1042,1042,0
20231128,202400,660962148,1042,1042,1042,1042,0
20231128,202300,660962148,1042,1042,1042,1042,0
20231128,202200,660962148,1042,1042,1042,1042,0
20231128,202100,660962148,1042,1042,1042,1042,0
20231128,202000,660962148,1042,1042,1042,1042,0
20231128,201900,660962148,1042,1042,1042,1042,0
20231128,201800,660962148,1042,1042,1042,1042,0
20231128,201700,660962148,1042,1042,1042,1042,0
20231128,201600,660962148,1042,1042,1042,1042,0
20231128,201500,660962148,1042,1042,1042,1042,0
20231128,201400,660962148,1042,1042,1042,1042,0
20231128,201300,660962148,1042,1042,1042,1042,0
20231128,201200,660962148,1042,1042,1042,1042,0
20231128,201100,660962148,1042,1042,1042,1042,0
20231128,201000,660962148,1042,1042,1042,1042,0
20231128,200900,660962148,1042,1042,1042,1042,0
20231128,200800,660962148,1042,1042,1042,1042,0
20231128,200700,660962148,1042,1042,1042,1042,0
20231128,200600,660962148,1042,1042,1042,1042,0
20231128,200500,660962148,1042,1042,1042,1042,0
20231128,200400,660962148,1042,1042,1042,1042,0
20231128,200300,660962148,1042,1042,1042,1042,0
20231128,200200,660962148,1042,1042,1042,1042,6244
20231128,200100,660962148,1042,1042,1042,1042,0
20231128,200000,660962148,1042,1042,1042,1042,0
20231128,195900,660962148,1042,1042,1042,1042,0
20231128,195800,660962148,1042,1042,1042,1042,0
20231128,195700,660962148,1042,1042,1042,1042,0
20231128,195600,660962148,1042,1042,1042,1042,0
20231128,195500,660962148,1042,1042,1042,1042,0
20231128,195400,660962148,1042,1042,1042,1042,0
20231128,195300,660962148,1042,1042,1042,1042,0
20231128,195200,660962148,1042,1042,1042,1042,0
20231128,195100,660962148,1042,1042,1042,1042,0
20231128,195000,660962148,1042,1042,1042,1042,0
20231128,194900,660962148,1042,1042,1042,1042,0
20231128,194800,660962148,1042,1042,1042,1042,0
20231128,194700,660962148,1042,1042,1042,1042,0
20231128,194600,660962148,1042,1042,1042,1042,0
20231128,194500,660962148,1042,1042,1042,1042,0
20231128,194400,660962148,1042,1042,1042,1042,0
20231128,194300,660962148,1042,1042,1042,1042,0
20231128,194200,660962148,1042,1042,1042,1042,0
20231128,194100,660962148,1042,1042,1042,1042,0
20231128,194000,660962148,1042,1042,1042,1042,0
20231128,193900,660962148,1042,1042,1042,1042,0
20231128,193800,660962148,1042,1042,1042,1042,0
20231128,193700,660962148,1042,1042,1042,1042,0
20231128,193600,660962148,1042,1042,1042,1042,0
20231128,193500,660962148,1042,1042,1042,1042,0
20231128,193400,660962148,1042,1042,1042,1042,0
20231128,193300,660962148,1042,1042,1042,1042,0
20231128,193200,660962148,1042,1042,1042,1042,6244
20231128,193100,660962148,1042,1042,1042,1042,0
20231128,193000,660962148,1042,1042,1042,1042,0
20231128,192900,660962148,1042,1042,1042,1042,0
20231128,192800,660962148,1042,1042,1042,1042,0
20231128,192700,660962148,1042,1042,1042,1042,0
20231128,192600,660962148,1042,1042,1042,1042,0
20231128,192500,660962148,1042,1042,1042,1042,0
20231128,192400,660962148,1042,1042,1042,1042,0
20231128,192300,660962148,1042,1042,1042,1042,0
20231128,192200,660962148,1042,1042,1042,1042,0
20231128,192100,660962148,1042,1042,1042,1042,0
20231128,192000,660962148,1042,1042,1042,1042,0
20231128,191900,660962148,1042,1042,1042,1042,0
20231128,191800,660962148,1042,1042,1042,1042,0
20231128,191700,660962148,1042,1042,1042,1042,0
20231128,191600,660962148,1042,1042,1042,1042,0
20231128,191500,660962148,1042,1042,1042,1042,0
20231128,191400,660962148,1042,1042,1042,1042,0
20231128,191300,660962148,1042,1042,1042,1042,0
20231128,191200,660962148,1042,1042,1042,1042,0
20231128,191100,660962148,1042,1042,1042,1042,0
20231128,191000,660962148,1042,1042,1042,1042,0
20231128,190900,660962148,1042,1042,1042,1042,0
20231128,190800,660962148,1042,1042,1042,1042,0
20231128,190700,660962148,1042,1042,1042,1042,0
20231128,190600,660962148,1042,1042,1042,1042,0
20231128,190500,660962148,1042,1042,1042,1042,0
20231128,190400,660962148,1042,1042,1042,1042,0
20231128,190300,660962148,1042,1042,1042,1042,0
20231128,190200,660962148,1042,1042,1042,1042,6244
20231128,190100,660962148,1042,1042,1042,1042,0
20231128,190000,660962148,1042,1042,1042,1042,0
20231128,185900,660962148,1042,1042,1042,1042,0
20231128,185800,660962148,1042,1042,1042,1042,0
20231128,185700,660962148,1042,1042,1042,1042,0
20231128,185600,660962148,1042,1042,1042,1042,0
20231128,185500,660962148,1042,1042,1042,1042,0
20231128,185400,660962148,1042,1042,1042,1042,0
20231128,185300,660962148,1042,1042,1042,1042,0
20231128,185200,660962148,1042,1042,1042,1042,0
20231128,185100,660962148,1042,1042,1042,1042,0
20231128,185000,660962148,1042,1042,1042,1042,0
20231128,184900,660962148,1042,1042,1042,1042,0
20231128,184800,660962148,1042,1042,1042,1042,0
20231128,184700,660962148,1042,1042,1042,1042,0
20231128,184600,660962148,1042,1042,1042,1042,0
20231128,184500,660962148,1042,1042,1042,1042,0
20231128,184400,660962148,1042,1042,1042,1042,0
20231128,184300,660962148,1042,1042,1042,1042,0
20231128,184200,660962148,1042,1042,1042,1042,0
20231128,184100,660962148,1042,1042,1042,1042,0
20231128,184000,660962148,1042,1042,1042,1042,0
20231128,183900,660962148,1042,1042,1042,1042,0
20231128,183800,660962148,1042,1042,1042,1042,0
20231128,183700,660962148,1042,1042,1042,1042,0
20231128,183600,660962148,1042,1042,1042,1042,0
20231128,183500,660962148,1042,1042,1042,1042,0
20231128,183400,660962148,1042,1042,1042,1042,0
20231128,183300,660962148,1042,1042,1042,1042,0
20231128,183200,660962148,1042,1042,1042,1042,6244
20231128,183100,660962148,1042,1042,1042,1042,0
20231128,183000,660962148,1042,1042,1042,1042,0
20231128,182900,660962148,1042,1042,1042,1042,0
20231128,182800,660962148,1042,1042,1042,1042,0
20231128,182700,660962148,1042,1042,1042,1042,0
20231128,182600,660962148,1042,1042,1042,1042,0
20231128,182500,660962148,1042,1042,1042,1042,0
20231128,182400,660962148,1042,1042,1042,1042,0
20231128,182300,660962148,1042,1042,1042,1042,0
20231128,182200,660962148,1042,1042,1042,1042,0
20231128,182100,660962148,1042,1042,1042,1042,0
20231128,182000,660962148,1042,1042,1042,1042,0
20231128,181900,660962148,1042,1042,1042,1042,0
20231128,181800,660962148,1042,1042,1042,1042,0
20231128,181700,660962148,1042,1042,1042,1042,0
20231128,181600,660962148,1042,1042,1042,1042,0
20231128,181500,660962148,1042,1042,1042,1042,0
20231128,181400,660962148,1042,1042,1042,1042,0
20231128,181300,660962148,1042,1042,1042,1042,0
20231128,181200,660962148,1042,1042,1042,1042,0
20231128,181100,660962148,1042,1042,1042,1042,0
20231128,181000,660962148,1042,1042,1042,1042,0
20231128,180900,660962148,1042,1042,1042,1042,0
20231128,180800,660962148,1042,1042,1042,1042,0
20231128,180700,660962148,1042,1042,1042,1042,0
20231128,180600,660962148,1042,1042,1042,1042,0
20231128,180500,660962148,1042,1042,1042,1042,0
20231128,180400,660962148,1042,1042,1042,1042,0
20231128,180300,660962148,1042,1042,1042,1042,0
20231128,180200,660962148,1042,1042,1042,1042,6244
20231128,180100,660962148,1042,1042,1042,1042,0
20231128,180000,660962148,1042,1042,1042,1042,0
20231128,175900,660962148,1042,1042,1042,1042,0
20231128,175800,660962148,1042,1042,1042,1042,0
20231128,175700,660962148,1042,1042,1042,1042,0
20231128,175600,660962148,1042,1042,1042,1042,0
20231128,175500,660962148,1042,1042,1042,1042,0
20231128,175400,660962148,1042,1042,1042,1042,0
20231128,175300,660962148,1042,1042,1042,1042,0
20231128,175200,660962148,1042,1042,1042,1042,0
20231128,175100,660962148,1042,1042,1042,1042,0
20231128,175000,660962148,1042,1042,1042,1042,0
20231128,174900,660962148,1042,1042,1042,1042,0
20231128,174800,660962148,1042,1042,1042,1042,0
20231128,174700,660962148,1042,1042,1042,1042,0
20231128,174600,660962148,1042,1042,1042,1042,0
20231128,174500,660962148,1042,1042,1042,1042,0
20231128,174400,660962148,1042,1042,1042,1042,0
20231128,174300,660962148,1042,1042,1042,1042,0
20231128,174200,660962148,1042,1042,1042,1042,0
20231128,174100,660962148,1042,1042,1042,1042,0
20231128,174000,660962148,1042,1042,1042,1042,0
20231128,173900,660962148,1042,1042,1042,1042,0
20231128,173800,660962148,1042,1042,1042,1042,0
20231128,173700,660962148,1042,1042,1042,1042,0
20231128,173600,660962148,1042,1042,1042,1042,0
20231128,173500,660962148,1042,1042,1042,1042,0
20231128,173400,660962148,1042,1042,1042,1042,0
20231128,173300,660962148,1042,1042,1042,1042,0
20231128,173200,660962148,1042,1042,1042,1042,6244
20231128,173100,660962148,1042,1042,1042,1042,0
20231128,173000,660962148,1042,1042,1042,1042,0
20231128,172900,660962148,1042,1042,1042,1042,0
20231128,172800,660962148,1042,1042,1042,1042,0
20231128,172700,660962148,1042,1042,1042,1042,0
20231128,172600,660962148,1042,1042,1042,1042,0
20231128,172500,660962148,1042,1042,1042,1042,0
20231128,172400,660962148,1042,1042,1042,1042,0
20231128,172300,660962148,1042,1042,1042,1042,0
20231128,172200,660962148,1042,1042,1042,1042,0
20231128,172100,660962148,1042,1042,1042,1042,0
20231128,172000,660962148,1042,1042,1042,1042,0
20231128,171900,660962148,1042,1042,1042,1042,0
20231128,171800,660962148,1042,1042,1042,1042,0
20231128,171700,660962148,1042,1042,1042,1042,0
20231128,171600,660962148,1042,1042,1042,1042,0
20231128,171500,660962148,1042,1042,1042,1042,0
20231128,171400,660962148,1042,1042,1042,1042,0
20231128,171300,660962148,1042,1042,1042,1042,0
20231128,171200,660962148,1042,1042,1042,1042,0
20231128,171100,660962148,1042,1042,1042,1042,0
20231128,171000,660962148,1042,1042,1042,1042,0
20231128,170900,660962148,1042,1042,1042,1042,0
20231128,170800,660962148,1042,1042,1042,1042,0
20231128,170700,660962148,1042,1042,1042,1042,0
20231128,170600,660962148,1042,1042,1042,1042,0
20231128,170500,660962148,1042,1042,1042,1042,0
20231128,170400,660962148,1042,1042,1042,1042,0
20231128,170300,660962148,1042,1042,1042,1042,0
20231128,170200,660962148,1042,1042,1042,1042,6244
20231128,170100,660962148,1042,1042,1042,1042,0
20231128,170000,660962148,1042,1042,1042,1042,0
20231128,165900,660962148,1042,1042,1042,1042,0
20231128,165800,660962148,1042,1042,1042,1042,0
20231128,165700,660962148,1042,1042,1042,1042,0
20231128,165600,660962148,1042,1042,1042,1042,0
20231128,165500,660962148,1042,1042,1042,1042,0
20231128,165400,660962148,1042,1042,1042,1042,0
20231128,165300,660962148,1042,1042,1042,1042,0
20231128,165200,660962148,1042,1042,1042,1042,0
20231128,165100,660962148,1042,1042,1042,1042,0
20231128,165000,660962148,1042,1042,1042,1042,0
20231128,164900,660962148,1042,1042,1042,1042,0
20231128,164800,660962148,1042,1042,1042,1042,0
20231128,164700,660962148,1042,1042,1042,1042,0
20231128,164600,660962148,1042,1042,1042,1042,0
20231128,164500,660962148,1042,1042,1042,1042,0
20231128,164400,660962148,1042,1042,1042,1042,0
20231128,164300,660962148,1042,1042,1042,1042,0
20231128,164200,660962148,1042,1042,1042,1042,0
20231128,164100,660962148,1042,1042,1042,1042,0
20231128,164000,660962148,1042,1042,1042,1042,0
20231128,163900,660962148,1042,1042,1042,1042,0
20231128,163800,660962148,1042,1042,1042,1042,0
20231128,163700,660962148,1042,1042,1042,1042,0
20231128,163600,660962148,1042,1042,1042,1042,0
20231128,163500,660962148,1042,1042,1042,1042,0
20231128,163400,660962148,1042,1042,1042,1042,0
20231128,163300,660962148,1042,1042,1042,1042,0
20231128,163200,660962148,1042,1042,1042,1042,6244
20231128,163100,660962148,1042,1042,1042,1042,0
20231128,163000,660962148,1042,1042,1042,1042,0
20231128,162900,660962148,1042,1042,1042,1042,0
20231128,162800,660962148,1042,1042,1042,1042,0
20231128,162700,660962148,1042,1042,1042,1042,0
20231128,162600,660962148,1042,1042,1042,1042,0
20231128,162500,660962148,1042,1042,1042,1042,0
20231128,162400,660962148,1042,1042,1042,1042,0
20231128,162300,660962148,1042,1042,1042,1042,0
20231128,162200,660962148,1042,1042,1042,1042,0
20231128,162100,660962148,1042,1042,1042,1042,0
20231128,162000,660962148,1042,1042,1042,1042,0
20231128,161900,660962148,1042,1042,1042,1042,0
20231128,161800,660962148,1042,1042,1042,1042,0
20231128,161700,660962148,1042,1042,1042,1042,0
20231128,161600,660962148,1042,1042,1042,1042,0
20231128,161500,660962148,1042,1042,1042,1042,0
20231128,161400,660962148,1042,1042,1042,1042,0
20231128,161300,660962148,1042,1042,1042,1042,0
20231128,161200,660962148,1042,1042,1042,1042,0
20231128,161100,660962148,1042,1042,1042,1042,0
20231128,161000,660962148,1042,1042,1042,1042,0
20231128,160900,660962148,1042,1042,1042,1042,0
20231128,160800,660962148,1042,1042,1042,1042,0
20231128,160700,660962148,1042,1042,1042,1042,0
20231128,160600,660962148,1042,1042,1042,1042,0
20231128,160500,660962148,1042,1042,1042,1042,0
20231128,160400,660962148,1042,1042,1042,1042,0
20231128,160300,660962148,1042,1042,1042,1042,0
20231128,160200,660962148,1042,1042,1042,1042,6244
20231128,160100,660962148,1042,1042,1042,1042,0
20231128,160000,660962148,1042,1042,1042,1042,0
20231128,155900,660962148,1042,1042,1042,1042,0
20231128,155800,660962148,1042,1042,1042,1042,0
20231128,155700,660962148,1042,1042,1042,1042,0
20231128,155600,660962148,1042,1042,1042,1042,0
20231128,155500,660962148,1042,1042,1042,1042,0
20231128,155400,660962148,1042,1042,1042,1042,0
20231128,155300,660962148,1042,1042,1042,1042,0
20231128,155200,660962148,1042,1042,1042,1042,0
20231128,155100,660962148,1042,1042,1042,1042,0
20231128,155000,660962148,1042,1042,1042,1042,0
20231128,154900,660962148,1042,1042,1042,1042,0
20231128,154800,660962148,1042,1042,1042,1042,0
20231128,154700,660962148,1042,1042,1042,1042,0
20231128,154600,660962148,1042,1042,1042,1042,0
20231128,154500,660962148,1042,1042,1042,1042,0
20231128,154400,660962148,1042,1042,1042,1042,0
20231128,154300,660962148,1042,1042,1042,1042,0
20231128,154200,660962148,1042,1042,1042,1042,0
20231128,154100,660962148,1042,1042,1042,1042,0
20231128,154000,660962148,1042,1042,1042,1042,0
20231128,153900,660962148,1042,1042,1042,1042,0
20231128,153800,660962148,1042,1042,1042,1042,0
20231128,153700,660962148,1042,1042,1042,1042,0
20231128,153600,660962148,1042,1042,1042,1042,0
20231128,153500,660962148,1042,1042,1042,1042,0
20231128,153400,660962148,1042,1042,1042,1042,0
20231128,153300,660962148,1042,1042,1042,1042,0
20231128,153200,660962148,1042,1042,1042,1042,6244
20231128,153100,660962148,1042,1042,1042,1042,0
20231128,153000,660962148,1042,1042,1042,1042,6244
20231128,152900,654455900,1046,1046,1046,1046,0
20231128,152800,654455900,1046,1046,1046,1046,0
20231128,152700,654455900,1046,1046,1046,1046,0
20231128,152600,654455900,1046,1046,1046,1046,0
20231128,152500,654455900,1046,1046,1046,1046,0
20231128,152400,654455900,1046,1046,1046,1046,0
20231128,152300,654455900,1046,1046,1046,1046,0
20231128,152200,654455900,1046,1046,1046,1046,0
20231128,152100,654455900,1046,1046,1046,1046,0
20231128,152000,654455900,1046,1046,1046,1046,0
20231128,151900,654455900,1046,1045,1046,1045,4687
20231128,151800,649556596,1045,1045,1045,1045,1915
20231128,151700,647555421,1045,1044,1045,1044,244
20231128,151600,647300582,1044,1044,1044,1044,0
20231128,151500,647300582,1044,1042,1044,1042,105
20231128,151400,647191154,1043,1043,1043,1043,2710
20231128,151300,644364624,1043,1043,1043,1043,1
20231128,151200,644363581,1043,1042,1043,1042,420
20231128,151100,643925620,1042,1042,1042,1042,10
20231128,151000,643915200,1042,1042,1042,1042,966
20231128,150900,642908628,1044,1044,1044,1044,901
20231128,150800,641967984,1044,1044,1044,1044,100
20231128,150700,641863584,1042,1042,1042,1042,70
20231128,150600,641790644,1042,1042,1042,1042,0
20231128,150500,641790644,1042,1042,1042,1042,100
20231128,150400,641686444,1040,1040,1040,1040,50
20231128,150300,641634444,1037,1037,1037,1037,0
20231128,150200,641634444,1037,1037,1037,1037,0
20231128,150100,641634444,1037,1041,1041,1037,32
20231128,150000,641601252,1041,1041,1041,1041,58
20231128,145900,641540874,1041,1041,1041,1041,227
20231128,145800,641304567,1039,1039,1039,1039,0
20231128,145700,641304567,1039,1039,1039,1039,0
20231128,145600,641304567,1039,1036,1039,1036,118
20231128,145500,641182100,1036,1036,1036,1036,11
20231128,145400,641170704,1037,1037,1037,1037,0
20231128,145300,641170704,1037,1037,1037,1037,2016
20231128,145200,639080112,1042,1042,1042,1042,0
20231128,145100,639080112,1042,1043,1043,1042,4649
20231128,145000,634235144,1044,1043,1044,1043,407
20231128,144900,633810641,1042,1042,1042,1042,61
20231128,144800,633747079,1042,1042,1042,1042,19
20231128,144700,633727281,1037,1037,1037,1037,0
20231128,144600,633727281,1037,1041,1041,1037,1890
20231128,144500,631766899,1042,1042,1042,1042,0
20231128,144400,631766899,1042,1042,1042,1042,0
20231128,144300,631766899,1042,1042,1042,1042,5
20231128,144200,631761689,1044,1044,1044,1044,0
20231128,144100,631761689,1044,1044,1044,1044,3
20231128,144000,631758557,1037,1045,1045,1037,363
20231128,143900,631382118,1035,1035,1035,1035,0
20231128,143800,631382118,1035,1035,1035,1035,0
20231128,143700,631382118,1035,1035,1035,1035,0
20231128,143600,631382118,1035,1039,1039,1035,2461
20231128,143500,628834520,1035,1035,1035,1035,0
20231128,143400,628834520,1035,1040,1042,1035,2794
20231128,143300,625929103,1045,1045,1045,1045,8
20231128,143200,625920743,1041,1041,1041,1041,0
20231128,143100,625920743,1041,1041,1041,1041,0
20231128,143000,625920743,1041,1038,1041,1038,2533
20231128,142900,623290988,1035,1035,1035,1035,442
20231128,142800,622833518,1035,1035,1035,1035,1000
20231128,142700,621798518,1034,1035,1035,1034,1655
20231128,142600,620087198,1034,1034,1034,1034,0
20231128,142500,620087198,1034,1034,1034,1034,0
20231128,142400,620087198,1034,1034,1034,1034,1
20231128,142300,620086164,1033,1033,1033,1033,1200
20231128,142200,618846564,1033,1033,1033,1033,875
20231128,142100,617942689,1033,1040,1040,1033,1919
20231128,142000,615955475,1040,1040,1040,1040,15
20231128,141900,615939875,1040,1040,1040,1040,0
20231128,141800,615939875,1040,1040,1040,1040,985
20231128,141700,614915475,1040,1040,1040,1040,0
20231128,141600,614915475,1040,1039,1040,1038,311
20231128,141500,614592476,1039,1039,1039,1039,0
20231128,141400,614592476,1039,1039,1039,1039,0
20231128,141300,614592476,1039,1039,1039,1039,4860
20231128,141200,609542936,1038,1038,1038,1038,50
20231128,141100,609491036,1033,1033,1033,1033,100
20231128,141000,609387736,1038,1038,1038,1038,50
20231128,140900,609335836,1038,1038,1038,1038,0
20231128,140800,609335836,1038,1038,1038,1038,100
20231128,140700,609232036,1039,1039,1039,1039,0
20231128,140600,609232036,1039,1039,1039,1039,0
20231128,140500,609232036,1039,1035,1039,1031,5983
20231128,140400,603053590,1038,1035,1038,1035,349
20231128,140300,602691508,1038,1039,1039,1038,190
20231128,140200,602494121,1039,1039,1039,1039,0
20231128,140100,602494121,1039,1039,1039,1039,48
20231128,140000,602444249,1034,1038,1038,1034,426
20231128,135900,602003598,1042,1037,1042,1035,146
20231128,135800,601852415,1042,1042,1042,1042,1
20231128,135700,601851373,1037,1036,1037,1034,606
20231128,135600,601224522,1044,1047,1047,1034,1835
20231128,135500,599326037,1039,1039,1039,1039,0
20231128,135400,599326037,1039,1041,1041,1039,1217
20231128,135300,598061546,1039,1043,1043,1034,3535
20231128,135200,594387865,1045,1048,1048,1045,1729
20231128,135100,592578027,1048,1049,1049,1048,500
20231128,135000,592054024,1048,1053,1053,1048,25
20231128,134900,592027749,1048,1053,1053,1048,137
20231128,134800,591883888,1048,1048,1048,1048,779
20231128,134700,591067496,1048,1048,1048,1048,100
20231128,134600,590962696,1048,1051,1051,1048,210
20231128,134500,590742420,1048,1048,1048,1048,0
20231128,134400,590742420,1048,1057,1057,1048,16302
20231128,134300,573602241,1057,1056,1057,1052,968
20231128,134200,572582694,1057,1057,1057,1057,51
20231128,134100,572528787,1057,1057,1057,1055,607
20231128,134000,571887228,1057,1057,1057,1057,1362
20231128,133900,570447594,1061,1060,1061,1060,115
20231128,133800,570325679,1057,1057,1057,1057,0
20231128,133700,570325679,1057,1061,1061,1057,21
20231128,133600,570303442,1060,1060,1060,1060,0
20231128,133500,570303442,1060,1060,1060,1060,0
20231128,133400,570303442,1060,1060,1060,1060,1
20231128,133300,570302382,1059,1059,1059,1059,134
20231128,133200,570160476,1059,1058,1059,1057,5093
20231128,133100,564776689,1058,1058,1058,1058,14
20231128,133000,564761877,1052,1061,1061,1052,8460
20231128,132900,555855136,1060,1060,1060,1060,0
20231128,132800,555855136,1060,1060,1060,1060,10
20231128,132700,555844536,1059,1059,1059,1059,0
20231128,132600,555844536,1059,1059,1060,1059,22
20231128,132500,555821233,1059,1060,1060,1059,71
20231128,132400,555745986,1063,1063,1063,1063,152
20231128,132300,555584410,1063,1063,1063,1063,6
20231128,132200,555578032,1063,1063,1063,1054,1855
20231128,132100,553614046,1063,1062,1063,1059,1912
20231128,132000,551584562,1060,1064,1064,1060,1881
20231128,131900,549588191,1059,1068,1068,1059,6161
20231128,131800,543052442,1071,1071,1071,1071,20
20231128,131700,543031022,1066,1067,1068,1066,1200
20231128,131600,541751468,1066,1066,1066,1066,0
20231128,131500,541751468,1066,1066,1066,1066,2000
20231128,131400,539619468,1069,1069,1069,1067,1166
20231128,131300,538375001,1067,1067,1067,1067,0
20231128,131200,538375001,1067,1067,1067,1067,136
20231128,131100,538229889,1067,1067,1067,1067,1
20231128,131000,538228822,1067,1067,1067,1067,30
20231128,130900,538196812,1067,1067,1067,1067,13
20231128,130800,538182941,1066,1066,1066,1066,0
20231128,130700,538182941,1066,1066,1066,1066,10
20231128,130600,538172281,1064,1069,1069,1064,285
20231128,130500,537868408,1065,1068,1069,1065,209
20231128,130400,537645126,1069,1064,1069,1064,38
20231128,130300,537604516,1063,1063,1063,1063,537
20231128,130200,537033685,1059,1062,1062,1059,2000
20231128,130100,534913787,1061,1066,1066,1061,636
20231128,130000,534237648,1064,1064,1064,1064,40
20231128,125900,534195088,1064,1064,1064,1064,3
20231128,125800,534191896,1061,1061,1061,1061,0
20231128,125700,534191896,1061,1073,1073,1061,635
20231128,125600,533514424,1073,1072,1074,1072,107
20231128,125500,533399614,1073,1076,1076,1067,2101
20231128,125400,531156074,1076,1076,1076,1076,8
20231128,125300,531147466,1071,1071,1071,1071,0
20231128,125200,531147466,1071,1071,1071,1071,28
20231128,125100,531117478,1068,1066,1068,1066,432
20231128,125000,530656712,1070,1070,1070,1070,95
20231128,124900,530555062,1070,1071,1071,1070,426
20231128,124800,530098986,1072,1072,1072,1072,0
20231128,124700,530098986,1072,1072,1072,1072,100
20231128,124600,529991786,1070,1070,1070,1070,0
20231128,124500,529991786,1070,1070,1070,1070,2
20231128,124400,529989646,1068,1073,1080,1068,4465
20231128,124300,525179204,1072,1073,1073,1072,560
20231128,124200,524578531,1075,1075,1075,1075,1
20231128,124100,524577456,1073,1073,1073,1073,50
20231128,124000,524523806,1077,1077,1077,1077,6
20231128,123900,524517344,1077,1077,1077,1077,12
20231128,123800,524504420,1079,1079,1079,1079,1409
20231128,123700,522984109,1079,1079,1079,1079,14
20231128,123600,522969003,1080,1080,1080,1080,0
20231128,123500,522969003,1080,1075,1080,1059,5664
20231128,123400,516917029,1075,1080,1080,1075,206
20231128,123300,516694649,1080,1080,1081,1080,1154
20231128,123200,515448328,1080,1081,1081,1080,677
20231128,123100,514716621,1081,1080,1081,1080,332
20231128,123000,514357863,1080,1079,1080,1079,16
20231128,122900,514340584,1080,1080,1080,1080,265
20231128,122800,514054384,1080,1079,1081,1079,1834
20231128,122700,512073530,1079,1079,1079,1079,164
20231128,122600,511896574,1081,1079,1081,1079,6807
20231128,122500,504546802,1079,1072,1079,1072,177
20231128,122400,504356911,1072,1072,1072,1072,149
20231128,122300,504197183,1073,1076,1076,1073,292
20231128,122200,503883567,1076,1080,1080,1076,6
20231128,122100,503877095,1076,1080,1080,1076,1199
20231128,122000,502585803,1081,1080,1081,1080,3312
20231128,121900,499007483,1080,1070,1080,1069,4744
20231128,121800,493900514,1070,1070,1070,1070,100
20231128,121700,493793514,1070,1070,1070,1070,265
20231128,121600,493509964,1070,1069,1070,1069,130
20231128,121500,493370979,1069,1070,1070,1069,1197
20231128,121400,492090289,1070,1069,1070,1069,65
20231128,121300,492020749,1065,1063,1065,1063,4154
20231128,121200,487597720,1063,1063,1063,1063,990
20231128,121100,486545350,1063,1059,1063,1059,283
20231128,121000,486244921,1063,1060,1063,1060,10726
20231128,120900,474870068,1060,1059,1060,1059,386
20231128,120800,474461108,1059,1059,1059,1059,0
20231128,120700,474461108,1059,1059,1059,1059,1545
20231128,120600,472824953,1060,1059,1060,1059,1800
20231128,120500,470917153,1060,1060,1060,1060,0
20231128,120400,470917153,1060,1060,1060,1056,294
20231128,120300,470605873,1056,1056,1056,1056,433
20231128,120200,470148625,1056,1056,1056,1056,184
20231128,120100,469954321,1056,1056,1056,1055,619
20231128,120000,469300660,1056,1056,1056,1056,100
20231128,115900,469195060,1056,1056,1056,1056,93
20231128,115800,469096852,1057,1057,1057,1057,0
20231128,115700,469096852,1057,1057,1057,1057,0
20231128,115600,469096852,1057,1060,1060,1057,615
20231128,115500,468446294,1061,1061,1061,1061,0
20231128,115400,468446294,1061,1061,1061,1061,0
20231128,115300,468446294,1061,1058,1061,1058,953
20231128,115200,467437179,1058,1058,1058,1058,2257
20231128,115100,465049273,1057,1056,1057,1056,199
20231128,115000,464839126,1056,1056,1056,1055,4136
20231128,114900,460475474,1055,1055,1055,1055,3
20231128,114800,460472309,1055,1055,1055,1055,3
20231128,114700,460469144,1058,1053,1058,1052,351
20231128,114600,460099599,1052,1052,1052,1052,0
20231128,114500,460099599,1052,1053,1053,1052,353
20231128,114400,459727919,1053,1053,1053,1053,0
20231128,114300,459727919,1053,1053,1053,1053,11
20231128,114200,459716336,1052,1052,1052,1052,2899
20231128,114100,456666588,1052,1052,1052,1052,0
20231128,114000,456666588,1052,1052,1052,1052,1076
20231128,113900,455534636,1052,1052,1052,1052,300
20231128,113800,455219036,1051,1051,1051,1051,0
20231128,113700,455219036,1051,1051,1051,1051,101
20231128,113600,455112885,1051,1051,1051,1051,9
20231128,113500,455103426,1051,1051,1051,1051,0
20231128,113400,455103426,1051,1051,1051,1051,0
20231128,113300,455103426,1051,1051,1052,1051,2478
20231128,113200,452497972,1051,1051,1051,1051,2
20231128,113100,452495870,1058,1058,1058,1058,0
20231128,113000,452495870,1058,1058,1058,1058,0
20231128,112900,452495870,1058,1057,1058,1057,100
20231128,112800,452390140,1058,1058,1058,1058,0
20231128,112700,452390140,1058,1058,1058,1058,0
20231128,112600,452390140,1058,1057,1058,1057,58
20231128,112500,452328781,1057,1054,1057,1054,24
20231128,112400,452303470,1050,1050,1050,1050,0
20231128,112300,452303470,1050,1054,1054,1050,2000
20231128,112200,450201746,1058,1057,1058,1057,628
20231128,112100,449537949,1058,1058,1058,1058,15
20231128,112000,449522079,1058,1058,1058,1058,0
20231128,111900,449522079,1058,1058,1059,1058,2636
20231128,111800,446733184,1058,1058,1058,1058,0
20231128,111700,446733184,1058,1058,1058,1058,0
20231128,111600,446733184,1058,1058,1058,1058,524
20231128,111500,446178792,1059,1059,1059,1059,0
20231128,111400,446178792,1059,1059,1059,1059,0
20231128,111300,446178792,1059,1059,1059,1059,0
20231128,111200,446178792,1059,1059,1059,1059,0
20231128,111100,446178792,1059,1059,1059,1059,0
20231128,111000,446178792,1059,1059,1059,1059,0
20231128,110900,446178792,1059,1059,1059,1059,1
20231128,110800,446177733,1059,1058,1059,1058,9
20231128,110700,446168203,1054,1058,1059,1054,30
20231128,110600,446136569,1050,1053,1053,1050,1201
20231128,110500,444873657,1053,1053,1053,1053,101
20231128,110400,444767304,1053,1059,1059,1053,32
20231128,110300,444733422,1053,1054,1059,1053,1950
20231128,110200,442679012,1054,1054,1054,1054,2742
20231128,110100,439788944,1054,1054,1054,1054,100
20231128,110000,439683544,1056,1056,1056,1056,501
20231128,105900,439154488,1056,1059,1059,1056,303
20231128,105800,438833675,1059,1060,1060,1059,1434
20231128,105700,437314367,1060,1060,1060,1060,100
20231128,105600,437208367,1061,1061,1061,1060,453
20231128,105500,436727786,1060,1060,1061,1060,27
20231128,105400,436699141,1060,1060,1060,1060,1
20231128,105300,436698081,1061,1061,1061,1061,0
20231128,105200,436698081,1061,1061,1061,1061,326
20231128,105100,436352195,1061,1061,1061,1061,571
20231128,105000,435746364,1061,1055,1061,1055,2563
20231128,104900,433037120,1053,1053,1053,1053,70
20231128,104800,432963410,1053,1052,1053,1051,1489
20231128,104700,431395732,1053,1053,1053,1053,136
20231128,104600,431252524,1052,1054,1054,1052,97
20231128,104500,431150419,1054,1054,1054,1054,154
20231128,104400,430988103,1054,1054,1054,1054,0
20231128,104300,430988103,1054,1054,1054,1054,0
20231128,104200,430988103,1054,1054,1054,1054,0
20231128,104100,430988103,1054,1054,1054,1054,0
20231128,104000,430988103,1054,1054,1054,1054,176
20231128,103900,430802599,1056,1056,1056,1054,278
20231128,103800,430509175,1055,1056,1056,1053,202
20231128,103700,430296315,1056,1056,1056,1056,79
20231128,103600,430212891,1050,1052,1052,1050,1838
20231128,103500,428281086,1051,1051,1051,1051,341
20231128,103400,427922695,1048,1055,1055,1048,9391
20231128,103300,418071472,1061,1061,1061,1061,0
20231128,103200,418071472,1061,1061,1061,1055,19
20231128,103100,418051319,1060,1061,1061,1060,676
20231128,103000,417334259,1057,1057,1057,1057,0
20231128,102900,417334259,1057,1057,1057,1057,934
20231128,102800,416347021,1061,1061,1061,1061,122
20231128,102700,416217579,1062,1062,1062,1062,1
20231128,102600,416216517,1062,1062,1062,1062,21
20231128,102500,416194215,1049,1060,1064,1049,1331
20231128,102400,414788987,1059,1060,1060,1059,4201
20231128,102300,410338999,1060,1060,1060,1060,0
20231128,102200,410338999,1060,1064,1064,1060,954
20231128,102100,409327237,1064,1066,1066,1064,282
20231128,102000,409027051,1066,1068,1068,1066,420
20231128,101900,408579123,1068,1068,1068,1068,82
20231128,101800,408491547,1072,1069,1072,1068,1049
20231128,101700,407369066,1059,1052,1059,1051,681
20231128,101600,406649921,1050,1073,1073,1050,3157
20231128,101500,403322847,1073,1077,1077,1072,1183
20231128,101400,402050920,1076,1082,1083,1076,468
20231128,101300,401545500,1083,1079,1083,1079,3100
20231128,101200,398195295,1080,1073,1080,1073,8733
20231128,101100,388770126,1070,1073,1083,1070,9646
20231128,101000,378367004,1070,1064,1073,1059,3800
20231128,100900,374308688,1064,1062,1073,1061,19905
20231128,100800,353037376,1063,1064,1064,1063,61
20231128,100700,352972523,1064,1063,1064,1062,3294
20231128,100600,349469882,1064,1051,1064,1050,3190
20231128,100500,346098672,1050,1050,1050,1048,2101
20231128,100400,343895706,1048,1054,1054,1047,2229
20231128,100300,341560373,1059,1059,1059,1059,1
20231128,100200,341559314,1058,1059,1062,1045,12051
20231128,100100,328816182,1055,1042,1055,1042,11721
20231128,100000,316504350,1047,1043,1047,1043,1002
20231128,095900,315459256,1043,1043,1043,1043,2572
20231128,095800,312776660,1045,1050,1050,1045,1509
20231128,095700,311197775,1051,1050,1051,1048,4520
20231128,095600,306449993,1050,1042,1050,1042,11550
20231128,095500,294369377,1042,1040,1042,1040,1041
20231128,095400,293286334,1040,1035,1040,1035,6532
20231128,095300,286515032,1035,1031,1035,1031,3875
20231128,095200,282515319,1027,1030,1030,1027,484
20231128,095100,282016959,1032,1032,1032,1032,0
20231128,095000,282016959,1032,1032,1032,1032,0
20231128,094900,282016959,1032,1032,1032,1032,10
20231128,094800,282006639,1025,1025,1025,1025,30
20231128,094700,281975889,1025,1025,1025,1025,0
20231128,094600,281975889,1025,1029,1029,1025,3527
20231128,094500,278357263,1032,1032,1032,1032,7
20231128,094400,278350039,1028,1029,1029,1028,200
20231128,094300,278144270,1028,1028,1028,1028,0
20231128,094200,278144270,1028,1028,1028,1028,2931
20231128,094100,275131202,1024,1025,1025,1024,1547
20231128,094000,273546412,1028,1031,1031,1028,375
20231128,093900,273160777,1028,1028,1029,1028,139
20231128,093800,273017880,1025,1025,1025,1025,281
20231128,093700,272729855,1029,1029,1029,1029,1
20231128,093600,272728826,1031,1025,1031,1025,107
20231128,093500,272618575,1025,1026,1031,1025,3619
20231128,093400,268907143,1026,1031,1033,1026,1606
20231128,093300,267251059,1031,1031,1031,1031,2
20231128,093200,267248997,1025,1032,1032,1025,5888
20231128,093100,261205040,1032,1031,1032,1031,400
20231128,093000,260792308,1027,1027,1027,1027,88
20231128,092900,260701932,1027,1027,1027,1027,221
20231128,092800,260474965,1027,1027,1027,1027,186
20231128,092700,260283943,1025,1034,1034,1025,4058
20231128,092600,256116597,1034,1034,1035,1028,1132
20231128,092500,254946287,1034,1024,1034,1024,3300
20231128,092400,251560594,1036,1017,1037,1007,40899
20231128,092300,209728643,1017,1025,1028,1017,5552
20231128,092200,204057565,1025,1026,1026,1025,4
20231128,092100,204053464,1029,1024,1029,1024,2003
20231128,092000,201995878,1025,1026,1026,1022,1603
20231128,091900,200356227,1026,1021,1026,1020,9281
20231128,091800,190884960,1022,1030,1030,1022,3098
20231128,091700,187709865,1030,1034,1034,1022,7004
20231128,091600,180521226,1034,1038,1038,1029,1899
20231128,091500,178558008,1038,1034,1038,1034,2175
20231128,091400,176309018,1042,1040,1044,1040,975
20231128,091300,175293958,1029,1037,1039,1027,4167
20231128,091200,170998098,1037,1037,1037,1023,4534
20231128,091100,166348210,1037,1040,1041,1015,15489
20231128,091000,150330462,1040,1072,1072,1040,19244
20231128,090900,130024684,1061,1090,1095,1056,22661
20231128,090800,105721725,1090,1080,1091,1075,43356
20231128,090700,58776255,1080,1050,1085,1050,25757
20231128,090600,31306984,1052,1039,1052,1039,5436
20231128,090500,25615343,1040,1029,1040,1028,3598
20231128,090400,21902504,1029,1028,1029,1020,3924
20231128,090300,17896596,1020,1010,1020,1010,14369
20231128,090200,3314686,1012,1011,1019,1010,2117
20231128,090100,1174225,1010,1009,1020,1009,1080
20231128,090000,82937,1009,999,1009,999,83