stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231128,204700,257556628,1257,1257,1257,1257,2653
20231128,204600,257556628,1257,1257,1257,1257,0
20231128,204500,257556628,1257,1257,1257,1257,0
20231128,204400,257556628,1257,1257,1257,1257,0
20231128,204300,257556628,1257,1257,1257,1257,0
20231128,204200,257556628,1257,1257,1257,1257,0
20231128,204100,257556628,1257,1257,1257,1257,0
20231128,204000,257556628,1257,1257,1257,1257,0
20231128,203900,257556628,1257,1257,1257,1257,0
20231128,203800,257556628,1257,1257,1257,1257,0
20231128,203700,257556628,1257,1257,1257,1257,0
20231128,203600,257556628,1257,1257,1257,1257,0
20231128,203500,257556628,1257,1257,1257,1257,0
20231128,203400,257556628,1257,1257,1257,1257,0
20231128,203300,257556628,1257,1257,1257,1257,0
20231128,203200,257556628,1257,1257,1257,1257,0
20231128,203100,257556628,1257,1257,1257,1257,0
20231128,203000,257556628,1257,1257,1257,1257,0
20231128,202900,257556628,1257,1257,1257,1257,0
20231128,202800,257556628,1257,1257,1257,1257,0
20231128,202700,257556628,1257,1257,1257,1257,0
20231128,202600,257556628,1257,1257,1257,1257,0
20231128,202500,257556628,1257,1257,1257,1257,0
20231128,202400,257556628,1257,1257,1257,1257,0
20231128,202300,257556628,1257,1257,1257,1257,0
20231128,202200,257556628,1257,1257,1257,1257,0
20231128,202100,257556628,1257,1257,1257,1257,0
20231128,202000,257556628,1257,1257,1257,1257,0
20231128,201900,257556628,1257,1257,1257,1257,0
20231128,201800,257556628,1257,1257,1257,1257,0
20231128,201700,257556628,1257,1257,1257,1257,2653
20231128,201600,257556628,1257,1257,1257,1257,0
20231128,201500,257556628,1257,1257,1257,1257,0
20231128,201400,257556628,1257,1257,1257,1257,0
20231128,201300,257556628,1257,1257,1257,1257,0
20231128,201200,257556628,1257,1257,1257,1257,0
20231128,201100,257556628,1257,1257,1257,1257,0
20231128,201000,257556628,1257,1257,1257,1257,0
20231128,200900,257556628,1257,1257,1257,1257,0
20231128,200800,257556628,1257,1257,1257,1257,0
20231128,200700,257556628,1257,1257,1257,1257,0
20231128,200600,257556628,1257,1257,1257,1257,0
20231128,200500,257556628,1257,1257,1257,1257,0
20231128,200400,257556628,1257,1257,1257,1257,0
20231128,200300,257556628,1257,1257,1257,1257,0
20231128,200200,257556628,1257,1257,1257,1257,0
20231128,200100,257556628,1257,1257,1257,1257,0
20231128,200000,257556628,1257,1257,1257,1257,0
20231128,195900,257556628,1257,1257,1257,1257,0
20231128,195800,257556628,1257,1257,1257,1257,0
20231128,195700,257556628,1257,1257,1257,1257,0
20231128,195600,257556628,1257,1257,1257,1257,0
20231128,195500,257556628,1257,1257,1257,1257,0
20231128,195400,257556628,1257,1257,1257,1257,0
20231128,195300,257556628,1257,1257,1257,1257,0
20231128,195200,257556628,1257,1257,1257,1257,0
20231128,195100,257556628,1257,1257,1257,1257,0
20231128,195000,257556628,1257,1257,1257,1257,0
20231128,194900,257556628,1257,1257,1257,1257,0
20231128,194800,257556628,1257,1257,1257,1257,0
20231128,194700,257556628,1257,1257,1257,1257,2653
20231128,194600,257556628,1257,1257,1257,1257,0
20231128,194500,257556628,1257,1257,1257,1257,0
20231128,194400,257556628,1257,1257,1257,1257,0
20231128,194300,257556628,1257,1257,1257,1257,0
20231128,194200,257556628,1257,1257,1257,1257,0
20231128,194100,257556628,1257,1257,1257,1257,0
20231128,194000,257556628,1257,1257,1257,1257,0
20231128,193900,257556628,1257,1257,1257,1257,0
20231128,193800,257556628,1257,1257,1257,1257,0
20231128,193700,257556628,1257,1257,1257,1257,0
20231128,193600,257556628,1257,1257,1257,1257,0
20231128,193500,257556628,1257,1257,1257,1257,0
20231128,193400,257556628,1257,1257,1257,1257,0
20231128,193300,257556628,1257,1257,1257,1257,0
20231128,193200,257556628,1257,1257,1257,1257,0
20231128,193100,257556628,1257,1257,1257,1257,0
20231128,193000,257556628,1257,1257,1257,1257,0
20231128,192900,257556628,1257,1257,1257,1257,0
20231128,192800,257556628,1257,1257,1257,1257,0
20231128,192700,257556628,1257,1257,1257,1257,0
20231128,192600,257556628,1257,1257,1257,1257,0
20231128,192500,257556628,1257,1257,1257,1257,0
20231128,192400,257556628,1257,1257,1257,1257,0
20231128,192300,257556628,1257,1257,1257,1257,0
20231128,192200,257556628,1257,1257,1257,1257,0
20231128,192100,257556628,1257,1257,1257,1257,0
20231128,192000,257556628,1257,1257,1257,1257,0
20231128,191900,257556628,1257,1257,1257,1257,0
20231128,191800,257556628,1257,1257,1257,1257,0
20231128,191700,257556628,1257,1257,1257,1257,2653
20231128,191600,257556628,1257,1257,1257,1257,0
20231128,191500,257556628,1257,1257,1257,1257,0
20231128,191400,257556628,1257,1257,1257,1257,0
20231128,191300,257556628,1257,1257,1257,1257,0
20231128,191200,257556628,1257,1257,1257,1257,0
20231128,191100,257556628,1257,1257,1257,1257,0
20231128,191000,257556628,1257,1257,1257,1257,0
20231128,190900,257556628,1257,1257,1257,1257,0
20231128,190800,257556628,1257,1257,1257,1257,0
20231128,190700,257556628,1257,1257,1257,1257,0
20231128,190600,257556628,1257,1257,1257,1257,0
20231128,190500,257556628,1257,1257,1257,1257,0
20231128,190400,257556628,1257,1257,1257,1257,0
20231128,190300,257556628,1257,1257,1257,1257,0
20231128,190200,257556628,1257,1257,1257,1257,0
20231128,190100,257556628,1257,1257,1257,1257,0
20231128,190000,257556628,1257,1257,1257,1257,0
20231128,185900,257556628,1257,1257,1257,1257,0
20231128,185800,257556628,1257,1257,1257,1257,0
20231128,185700,257556628,1257,1257,1257,1257,0
20231128,185600,257556628,1257,1257,1257,1257,0
20231128,185500,257556628,1257,1257,1257,1257,0
20231128,185400,257556628,1257,1257,1257,1257,0
20231128,185300,257556628,1257,1257,1257,1257,0
20231128,185200,257556628,1257,1257,1257,1257,0
20231128,185100,257556628,1257,1257,1257,1257,0
20231128,185000,257556628,1257,1257,1257,1257,0
20231128,184900,257556628,1257,1257,1257,1257,0
20231128,184800,257556628,1257,1257,1257,1257,0
20231128,184700,257556628,1257,1257,1257,1257,2653
20231128,184600,257556628,1257,1257,1257,1257,0
20231128,184500,257556628,1257,1257,1257,1257,0
20231128,184400,257556628,1257,1257,1257,1257,0
20231128,184300,257556628,1257,1257,1257,1257,0
20231128,184200,257556628,1257,1257,1257,1257,0
20231128,184100,257556628,1257,1257,1257,1257,0
20231128,184000,257556628,1257,1257,1257,1257,0
20231128,183900,257556628,1257,1257,1257,1257,0
20231128,183800,257556628,1257,1257,1257,1257,0
20231128,183700,257556628,1257,1257,1257,1257,0
20231128,183600,257556628,1257,1257,1257,1257,0
20231128,183500,257556628,1257,1257,1257,1257,0
20231128,183400,257556628,1257,1257,1257,1257,0
20231128,183300,257556628,1257,1257,1257,1257,0
20231128,183200,257556628,1257,1257,1257,1257,0
20231128,183100,257556628,1257,1257,1257,1257,0
20231128,183000,257556628,1257,1257,1257,1257,0
20231128,182900,257556628,1257,1257,1257,1257,0
20231128,182800,257556628,1257,1257,1257,1257,0
20231128,182700,257556628,1257,1257,1257,1257,0
20231128,182600,257556628,1257,1257,1257,1257,0
20231128,182500,257556628,1257,1257,1257,1257,0
20231128,182400,257556628,1257,1257,1257,1257,0
20231128,182300,257556628,1257,1257,1257,1257,0
20231128,182200,257556628,1257,1257,1257,1257,0
20231128,182100,257556628,1257,1257,1257,1257,0
20231128,182000,257556628,1257,1257,1257,1257,0
20231128,181900,257556628,1257,1257,1257,1257,0
20231128,181800,257556628,1257,1257,1257,1257,0
20231128,181700,257556628,1257,1257,1257,1257,2653
20231128,181600,257556628,1257,1257,1257,1257,0
20231128,181500,257556628,1257,1257,1257,1257,0
20231128,181400,257556628,1257,1257,1257,1257,0
20231128,181300,257556628,1257,1257,1257,1257,0
20231128,181200,257556628,1257,1257,1257,1257,0
20231128,181100,257556628,1257,1257,1257,1257,0
20231128,181000,257556628,1257,1257,1257,1257,0
20231128,180900,257556628,1257,1257,1257,1257,0
20231128,180800,257556628,1257,1257,1257,1257,0
20231128,180700,257556628,1257,1257,1257,1257,0
20231128,180600,257556628,1257,1257,1257,1257,0
20231128,180500,257556628,1257,1257,1257,1257,0
20231128,180400,257556628,1257,1257,1257,1257,0
20231128,180300,257556628,1257,1257,1257,1257,0
20231128,180200,257556628,1257,1257,1257,1257,0
20231128,180100,257556628,1257,1257,1257,1257,0
20231128,180000,257556628,1257,1257,1257,1257,0
20231128,175900,257556628,1257,1257,1257,1257,0
20231128,175800,257556628,1257,1257,1257,1257,0
20231128,175700,257556628,1257,1257,1257,1257,0
20231128,175600,257556628,1257,1257,1257,1257,0
20231128,175500,257556628,1257,1257,1257,1257,0
20231128,175400,257556628,1257,1257,1257,1257,0
20231128,175300,257556628,1257,1257,1257,1257,0
20231128,175200,257556628,1257,1257,1257,1257,0
20231128,175100,257556628,1257,1257,1257,1257,0
20231128,175000,257556628,1257,1257,1257,1257,0
20231128,174900,257556628,1257,1257,1257,1257,0
20231128,174800,257556628,1257,1257,1257,1257,0
20231128,174700,257556628,1257,1257,1257,1257,2653
20231128,174600,257556628,1257,1257,1257,1257,0
20231128,174500,257556628,1257,1257,1257,1257,0
20231128,174400,257556628,1257,1257,1257,1257,0
20231128,174300,257556628,1257,1257,1257,1257,0
20231128,174200,257556628,1257,1257,1257,1257,0
20231128,174100,257556628,1257,1257,1257,1257,0
20231128,174000,257556628,1257,1257,1257,1257,0
20231128,173900,257556628,1257,1257,1257,1257,0
20231128,173800,257556628,1257,1257,1257,1257,0
20231128,173700,257556628,1257,1257,1257,1257,0
20231128,173600,257556628,1257,1257,1257,1257,0
20231128,173500,257556628,1257,1257,1257,1257,0
20231128,173400,257556628,1257,1257,1257,1257,0
20231128,173300,257556628,1257,1257,1257,1257,0
20231128,173200,257556628,1257,1257,1257,1257,0
20231128,173100,257556628,1257,1257,1257,1257,0
20231128,173000,257556628,1257,1257,1257,1257,0
20231128,172900,257556628,1257,1257,1257,1257,0
20231128,172800,257556628,1257,1257,1257,1257,0
20231128,172700,257556628,1257,1257,1257,1257,0
20231128,172600,257556628,1257,1257,1257,1257,0
20231128,172500,257556628,1257,1257,1257,1257,0
20231128,172400,257556628,1257,1257,1257,1257,0
20231128,172300,257556628,1257,1257,1257,1257,0
20231128,172200,257556628,1257,1257,1257,1257,0
20231128,172100,257556628,1257,1257,1257,1257,0
20231128,172000,257556628,1257,1257,1257,1257,0
20231128,171900,257556628,1257,1257,1257,1257,0
20231128,171800,257556628,1257,1257,1257,1257,0
20231128,171700,257556628,1257,1257,1257,1257,2653
20231128,171600,257556628,1257,1257,1257,1257,0
20231128,171500,257556628,1257,1257,1257,1257,0
20231128,171400,257556628,1257,1257,1257,1257,0
20231128,171300,257556628,1257,1257,1257,1257,0
20231128,171200,257556628,1257,1257,1257,1257,0
20231128,171100,257556628,1257,1257,1257,1257,0
20231128,171000,257556628,1257,1257,1257,1257,0
20231128,170900,257556628,1257,1257,1257,1257,0
20231128,170800,257556628,1257,1257,1257,1257,0
20231128,170700,257556628,1257,1257,1257,1257,0
20231128,170600,257556628,1257,1257,1257,1257,0
20231128,170500,257556628,1257,1257,1257,1257,0
20231128,170400,257556628,1257,1257,1257,1257,0
20231128,170300,257556628,1257,1257,1257,1257,0
20231128,170200,257556628,1257,1257,1257,1257,0
20231128,170100,257556628,1257,1257,1257,1257,0
20231128,170000,257556628,1257,1257,1257,1257,0
20231128,165900,257556628,1257,1257,1257,1257,0
20231128,165800,257556628,1257,1257,1257,1257,0
20231128,165700,257556628,1257,1257,1257,1257,0
20231128,165600,257556628,1257,1257,1257,1257,0
20231128,165500,257556628,1257,1257,1257,1257,0
20231128,165400,257556628,1257,1257,1257,1257,0
20231128,165300,257556628,1257,1257,1257,1257,0
20231128,165200,257556628,1257,1257,1257,1257,0
20231128,165100,257556628,1257,1257,1257,1257,0
20231128,165000,257556628,1257,1257,1257,1257,0
20231128,164900,257556628,1257,1257,1257,1257,0
20231128,164800,257556628,1257,1257,1257,1257,0
20231128,164700,257556628,1257,1257,1257,1257,2653
20231128,164600,257556628,1257,1257,1257,1257,0
20231128,164500,257556628,1257,1257,1257,1257,0
20231128,164400,257556628,1257,1257,1257,1257,0
20231128,164300,257556628,1257,1257,1257,1257,0
20231128,164200,257556628,1257,1257,1257,1257,0
20231128,164100,257556628,1257,1257,1257,1257,0
20231128,164000,257556628,1257,1257,1257,1257,0
20231128,163900,257556628,1257,1257,1257,1257,0
20231128,163800,257556628,1257,1257,1257,1257,0
20231128,163700,257556628,1257,1257,1257,1257,0
20231128,163600,257556628,1257,1257,1257,1257,0
20231128,163500,257556628,1257,1257,1257,1257,0
20231128,163400,257556628,1257,1257,1257,1257,0
20231128,163300,257556628,1257,1257,1257,1257,0
20231128,163200,257556628,1257,1257,1257,1257,0
20231128,163100,257556628,1257,1257,1257,1257,0
20231128,163000,257556628,1257,1257,1257,1257,0
20231128,162900,257556628,1257,1257,1257,1257,0
20231128,162800,257556628,1257,1257,1257,1257,0
20231128,162700,257556628,1257,1257,1257,1257,0
20231128,162600,257556628,1257,1257,1257,1257,0
20231128,162500,257556628,1257,1257,1257,1257,0
20231128,162400,257556628,1257,1257,1257,1257,0
20231128,162300,257556628,1257,1257,1257,1257,0
20231128,162200,257556628,1257,1257,1257,1257,0
20231128,162100,257556628,1257,1257,1257,1257,0
20231128,162000,257556628,1257,1257,1257,1257,0
20231128,161900,257556628,1257,1257,1257,1257,0
20231128,161800,257556628,1257,1257,1257,1257,0
20231128,161700,257556628,1257,1257,1257,1257,2653
20231128,161600,257556628,1257,1257,1257,1257,0
20231128,161500,257556628,1257,1257,1257,1257,0
20231128,161400,257556628,1257,1257,1257,1257,0
20231128,161300,257556628,1257,1257,1257,1257,0
20231128,161200,257556628,1257,1257,1257,1257,0
20231128,161100,257556628,1257,1257,1257,1257,0
20231128,161000,257556628,1257,1257,1257,1257,0
20231128,160900,257556628,1257,1257,1257,1257,0
20231128,160800,257556628,1257,1257,1257,1257,0
20231128,160700,257556628,1257,1257,1257,1257,0
20231128,160600,257556628,1257,1257,1257,1257,0
20231128,160500,257556628,1257,1257,1257,1257,0
20231128,160400,257556628,1257,1257,1257,1257,0
20231128,160300,257556628,1257,1257,1257,1257,0
20231128,160200,257556628,1257,1257,1257,1257,0
20231128,160100,257556628,1257,1257,1257,1257,0
20231128,160000,257556628,1257,1257,1257,1257,0
20231128,155900,257556628,1257,1257,1257,1257,0
20231128,155800,257556628,1257,1257,1257,1257,0
20231128,155700,257556628,1257,1257,1257,1257,0
20231128,155600,257556628,1257,1257,1257,1257,0
20231128,155500,257556628,1257,1257,1257,1257,0
20231128,155400,257556628,1257,1257,1257,1257,0
20231128,155300,257556628,1257,1257,1257,1257,0
20231128,155200,257556628,1257,1257,1257,1257,0
20231128,155100,257556628,1257,1257,1257,1257,0
20231128,155000,257556628,1257,1257,1257,1257,0
20231128,154900,257556628,1257,1257,1257,1257,0
20231128,154800,257556628,1257,1257,1257,1257,0
20231128,154700,257556628,1257,1257,1257,1257,2653
20231128,154600,257556628,1257,1257,1257,1257,0
20231128,154500,257556628,1257,1257,1257,1257,0
20231128,154400,257556628,1257,1257,1257,1257,0
20231128,154300,257556628,1257,1257,1257,1257,0
20231128,154200,257556628,1257,1257,1257,1257,0
20231128,154100,257556628,1257,1257,1257,1257,0
20231128,154000,257556628,1257,1257,1257,1257,0
20231128,153900,257556628,1257,1257,1257,1257,0
20231128,153800,257556628,1257,1257,1257,1257,0
20231128,153700,257556628,1257,1257,1257,1257,0
20231128,153600,257556628,1257,1257,1257,1257,0
20231128,153500,257556628,1257,1257,1257,1257,0
20231128,153400,257556628,1257,1257,1257,1257,0
20231128,153300,257556628,1257,1257,1257,1257,0
20231128,153200,257556628,1257,1257,1257,1257,0
20231128,153100,257556628,1257,1257,1257,1257,0
20231128,153000,257556628,1257,1257,1257,1257,2653
20231128,152900,254221807,1247,1247,1247,1247,0
20231128,152800,254221807,1247,1247,1247,1247,0
20231128,152700,254221807,1247,1247,1247,1247,0
20231128,152600,254221807,1247,1247,1247,1247,0
20231128,152500,254221807,1247,1247,1247,1247,0
20231128,152400,254221807,1247,1247,1247,1247,0
20231128,152300,254221807,1247,1247,1247,1247,0
20231128,152200,254221807,1247,1247,1247,1247,0
20231128,152100,254221807,1247,1247,1247,1247,0
20231128,152000,254221807,1247,1247,1247,1247,0
20231128,151900,254221807,1247,1247,1247,1246,188
20231128,151800,253987378,1246,1247,1247,1246,114
20231128,151700,253845230,1247,1247,1247,1247,54
20231128,151600,253777892,1246,1247,1247,1246,173
20231128,151500,253562198,1246,1247,1247,1246,82
20231128,151400,253459972,1247,1247,1247,1246,68
20231128,151300,253375189,1246,1247,1247,1246,229
20231128,151200,253089757,1247,1247,1247,1246,375
20231128,151100,252622178,1247,1247,1247,1246,73
20231128,151000,252531164,1246,1247,1247,1246,689
20231128,150900,251672115,1247,1247,1247,1247,55
20231128,150800,251603530,1246,1246,1247,1246,1217
20231128,150700,250087094,1246,1246,1246,1246,0
20231128,150600,250087094,1246,1246,1246,1246,0
20231128,150500,250087094,1246,1246,1246,1246,0
20231128,150400,250087094,1246,1246,1246,1246,85
20231128,150300,249981184,1246,1246,1246,1246,0
20231128,150200,249981184,1246,1246,1246,1246,1
20231128,150100,249979938,1245,1245,1245,1245,0
20231128,150000,249979938,1245,1245,1245,1245,0
20231128,145900,249979938,1245,1245,1245,1245,46
20231128,145800,249922668,1245,1245,1245,1245,0
20231128,145700,249922668,1245,1245,1245,1245,0
20231128,145600,249922668,1245,1245,1245,1245,0
20231128,145500,249922668,1245,1245,1245,1245,0
20231128,145400,249922668,1245,1245,1245,1245,5
20231128,145300,249916443,1245,1245,1245,1245,0
20231128,145200,249916443,1245,1245,1245,1245,0
20231128,145100,249916443,1245,1245,1245,1245,0
20231128,145000,249916443,1245,1245,1245,1245,73
20231128,144900,249825558,1245,1245,1245,1245,0
20231128,144800,249825558,1245,1245,1245,1245,325
20231128,144700,249420933,1245,1245,1245,1245,0
20231128,144600,249420933,1245,1241,1245,1241,66
20231128,144500,249339023,1246,1246,1246,1246,0
20231128,144400,249339023,1246,1246,1246,1246,0
20231128,144300,249339023,1246,1246,1246,1246,0
20231128,144200,249339023,1246,1246,1246,1246,0
20231128,144100,249339023,1246,1246,1246,1246,0
20231128,144000,249339023,1246,1246,1246,1246,1
20231128,143900,249337777,1243,1243,1243,1243,51
20231128,143800,249274384,1243,1243,1243,1243,0
20231128,143700,249274384,1243,1243,1243,1243,0
20231128,143600,249274384,1243,1243,1243,1243,47
20231128,143500,249215963,1246,1246,1246,1246,0
20231128,143400,249215963,1246,1246,1246,1246,0
20231128,143300,249215963,1246,1246,1246,1246,0
20231128,143200,249215963,1246,1246,1246,1246,0
20231128,143100,249215963,1246,1246,1246,1246,0
20231128,143000,249215963,1246,1246,1246,1246,0
20231128,142900,249215963,1246,1246,1246,1246,0
20231128,142800,249215963,1246,1246,1246,1246,0
20231128,142700,249215963,1246,1242,1246,1241,1176
20231128,142600,247755104,1242,1242,1242,1241,21
20231128,142500,247729029,1241,1244,1244,1241,378
20231128,142400,247258866,1244,1244,1244,1244,0
20231128,142300,247258866,1244,1244,1244,1244,0
20231128,142200,247258866,1244,1244,1244,1244,1
20231128,142100,247257622,1245,1245,1245,1245,0
20231128,142000,247257622,1245,1245,1245,1245,0
20231128,141900,247257622,1245,1242,1245,1242,10711
20231128,141800,233954410,1242,1242,1242,1242,0
20231128,141700,233954410,1242,1242,1242,1242,1
20231128,141600,233953168,1241,1245,1247,1241,1025
20231128,141500,232678774,1245,1245,1245,1245,0
20231128,141400,232678774,1245,1245,1245,1245,0
20231128,141300,232678774,1245,1245,1245,1245,1
20231128,141200,232677529,1245,1245,1245,1245,0
20231128,141100,232677529,1245,1245,1245,1245,3
20231128,141000,232673794,1245,1245,1245,1245,0
20231128,140900,232673794,1245,1245,1245,1245,0
20231128,140800,232673794,1245,1245,1245,1245,1
20231128,140700,232672549,1242,1245,1245,1242,53
20231128,140600,232606573,1241,1241,1241,1241,0
20231128,140500,232606573,1241,1241,1241,1241,0
20231128,140400,232606573,1241,1241,1241,1241,0
20231128,140300,232606573,1241,1242,1242,1241,79
20231128,140200,232508489,1241,1241,1241,1241,0
20231128,140100,232508489,1241,1242,1242,1241,1363
20231128,140000,230816944,1241,1241,1241,1241,0
20231128,135900,230816944,1241,1241,1241,1241,0
20231128,135800,230816944,1241,1241,1241,1241,0
20231128,135700,230816944,1241,1241,1241,1241,120
20231128,135600,230668024,1247,1247,1247,1247,0
20231128,135500,230668024,1247,1247,1247,1247,0
20231128,135400,230668024,1247,1247,1247,1247,0
20231128,135300,230668024,1247,1247,1247,1247,0
20231128,135200,230668024,1247,1247,1247,1247,0
20231128,135100,230668024,1247,1247,1247,1247,0
20231128,135000,230668024,1247,1247,1247,1247,0
20231128,134900,230668024,1247,1247,1247,1247,0
20231128,134800,230668024,1247,1247,1247,1247,0
20231128,134700,230668024,1247,1247,1247,1247,0
20231128,134600,230668024,1247,1247,1247,1247,0
20231128,134500,230668024,1247,1247,1247,1247,0
20231128,134400,230668024,1247,1247,1247,1247,2
20231128,134300,230665530,1247,1247,1247,1247,0
20231128,134200,230665530,1247,1247,1247,1247,2
20231128,134100,230663036,1239,1239,1239,1239,0
20231128,134000,230663036,1239,1239,1239,1239,0
20231128,133900,230663036,1239,1239,1239,1239,0
20231128,133800,230663036,1239,1239,1239,1239,0
20231128,133700,230663036,1239,1238,1247,1237,2087
20231128,133600,228073613,1239,1239,1239,1239,66
20231128,133500,227991839,1239,1239,1239,1239,0
20231128,133400,227991839,1239,1239,1239,1239,0
20231128,133300,227991839,1239,1239,1239,1239,25
20231128,133200,227960864,1240,1240,1240,1240,0
20231128,133100,227960864,1240,1240,1240,1240,122
20231128,133000,227809584,1241,1241,1241,1241,0
20231128,132900,227809584,1241,1241,1241,1241,0
20231128,132800,227809584,1241,1241,1241,1241,44
20231128,132700,227754980,1240,1240,1240,1240,0
20231128,132600,227754980,1240,1240,1240,1240,0
20231128,132500,227754980,1240,1240,1240,1240,40
20231128,132400,227705380,1242,1242,1242,1242,0
20231128,132300,227705380,1242,1242,1242,1242,2
20231128,132200,227702896,1242,1242,1242,1242,0
20231128,132100,227702896,1242,1242,1242,1242,0
20231128,132000,227702896,1242,1242,1242,1242,0
20231128,131900,227702896,1242,1242,1242,1242,0
20231128,131800,227702896,1242,1242,1242,1242,0
20231128,131700,227702896,1242,1242,1242,1242,0
20231128,131600,227702896,1242,1242,1242,1242,100
20231128,131500,227578696,1242,1242,1242,1242,0
20231128,131400,227578696,1242,1242,1242,1242,0
20231128,131300,227578696,1242,1242,1242,1242,0
20231128,131200,227578696,1242,1240,1242,1240,10
20231128,131100,227566280,1238,1238,1238,1238,0
20231128,131000,227566280,1238,1238,1238,1238,0
20231128,130900,227566280,1238,1236,1238,1236,122
20231128,130800,227415478,1239,1240,1240,1239,437
20231128,130700,226874029,1241,1241,1241,1241,85
20231128,130600,226768544,1240,1240,1240,1240,29
20231128,130500,226732584,1240,1240,1240,1240,377
20231128,130400,226265104,1240,1240,1240,1240,0
20231128,130300,226265104,1240,1240,1240,1240,2
20231128,130200,226262624,1240,1240,1240,1240,0
20231128,130100,226262624,1240,1240,1240,1240,10
20231128,130000,226250224,1240,1240,1240,1240,0
20231128,125900,226250224,1240,1240,1240,1240,0
20231128,125800,226250224,1240,1240,1240,1240,0
20231128,125700,226250224,1240,1240,1240,1240,0
20231128,125600,226250224,1240,1240,1240,1240,1
20231128,125500,226248984,1237,1236,1237,1236,11869
20231128,125400,211578883,1235,1239,1239,1235,1174
20231128,125300,210127534,1237,1245,1245,1237,1126
20231128,125200,208733965,1255,1255,1255,1255,0
20231128,125100,208733965,1255,1255,1255,1255,0
20231128,125000,208733965,1255,1255,1255,1255,0
20231128,124900,208733965,1255,1255,1255,1255,0
20231128,124800,208733965,1255,1255,1255,1255,0
20231128,124700,208733965,1255,1251,1255,1240,8297
20231128,124600,198416800,1250,1252,1252,1250,2552
20231128,124500,195226402,1258,1258,1258,1258,0
20231128,124400,195226402,1258,1258,1258,1258,0
20231128,124300,195226402,1258,1251,1258,1251,21
20231128,124200,195200114,1251,1255,1255,1250,598
20231128,124100,194451536,1258,1256,1258,1255,1148
20231128,124000,193010766,1256,1256,1256,1256,800
20231128,123900,192005966,1256,1257,1257,1256,175
20231128,123800,191786038,1258,1258,1258,1258,50
20231128,123700,191723138,1258,1258,1258,1258,103
20231128,123600,191593564,1259,1259,1259,1259,0
20231128,123500,191593564,1259,1259,1259,1259,0
20231128,123400,191593564,1259,1259,1259,1259,0
20231128,123300,191593564,1259,1259,1259,1259,50
20231128,123200,191530614,1259,1259,1259,1259,146
20231128,123100,191346800,1259,1259,1259,1259,0
20231128,123000,191346800,1259,1258,1259,1258,173
20231128,122900,191129093,1259,1258,1259,1258,2188
20231128,122800,188376504,1258,1259,1259,1258,149
20231128,122700,188188990,1260,1260,1260,1260,0
20231128,122600,188188990,1260,1260,1260,1260,0
20231128,122500,188188990,1260,1260,1260,1260,0
20231128,122400,188188990,1260,1260,1260,1260,0
20231128,122300,188188990,1260,1260,1260,1260,1
20231128,122200,188187730,1258,1260,1260,1258,989
20231128,122100,186941670,1260,1260,1260,1260,43
20231128,122000,186887490,1260,1261,1261,1260,2169
20231128,121900,184154523,1261,1261,1261,1261,74
20231128,121800,184061209,1261,1261,1261,1261,74
20231128,121700,183967895,1260,1261,1261,1260,524
20231128,121600,183307162,1261,1261,1261,1261,0
20231128,121500,183307162,1261,1261,1261,1261,1
20231128,121400,183305901,1261,1261,1261,1261,0
20231128,121300,183305901,1261,1261,1261,1261,120
20231128,121200,183154581,1266,1266,1266,1266,0
20231128,121100,183154581,1266,1266,1266,1266,0
20231128,121000,183154581,1266,1261,1266,1261,40
20231128,120900,183103983,1260,1265,1265,1260,1025
20231128,120800,181808878,1265,1265,1265,1265,0
20231128,120700,181808878,1265,1266,1266,1265,697
20231128,120600,180926588,1266,1266,1266,1265,241
20231128,120500,180621483,1266,1266,1266,1266,165
20231128,120400,180412593,1266,1266,1266,1266,2359
20231128,120300,177426099,1266,1266,1267,1266,83
20231128,120200,177321017,1265,1265,1265,1264,3105
20231128,120100,173393200,1265,1269,1269,1264,1813
20231128,120000,171096685,1269,1269,1269,1269,0
20231128,115900,171096685,1269,1269,1269,1269,0
20231128,115800,171096685,1269,1269,1269,1269,20
20231128,115700,171071305,1269,1269,1270,1269,785
20231128,115600,170075139,1275,1266,1275,1266,1422
20231128,115500,168263243,1267,1264,1267,1263,422
20231128,115400,167730163,1264,1267,1267,1264,147
20231128,115300,167543917,1267,1266,1267,1266,121
20231128,115200,167390726,1264,1265,1270,1264,1317
20231128,115100,165721831,1263,1256,1263,1256,178
20231128,115000,165497964,1256,1254,1256,1254,3629
20231128,114900,160943518,1248,1246,1248,1246,866
20231128,114800,159863170,1246,1245,1246,1245,261
20231128,114700,159538187,1239,1239,1239,1239,0
20231128,114600,159538187,1239,1245,1245,1239,2357
20231128,114500,156604459,1245,1246,1246,1245,779
20231128,114400,155634601,1246,1246,1246,1246,0
20231128,114300,155634601,1246,1246,1246,1246,0
20231128,114200,155634601,1246,1245,1246,1245,34
20231128,114100,155592243,1245,1244,1245,1244,177
20231128,114000,155371935,1245,1245,1245,1245,0
20231128,113900,155371935,1245,1244,1245,1244,200
20231128,113800,155123034,1243,1243,1243,1243,0
20231128,113700,155123034,1243,1238,1244,1238,295
20231128,113600,154757263,1236,1236,1236,1236,0
20231128,113500,154757263,1236,1245,1246,1235,3118
20231128,113400,150878197,1246,1275,1275,1245,12527
20231128,113300,135032090,1275,1258,1278,1258,9093
20231128,113200,123470327,1259,1259,1259,1259,8
20231128,113100,123460255,1260,1258,1260,1252,1119
20231128,113000,122058141,1258,1258,1260,1258,1472
20231128,112900,120203609,1260,1252,1260,1252,763
20231128,112800,119245467,1252,1252,1252,1252,6
20231128,112700,119237955,1253,1252,1253,1252,158
20231128,112600,119040118,1252,1252,1252,1252,12
20231128,112500,119025094,1252,1245,1252,1245,5
20231128,112400,119018841,1245,1253,1253,1245,78
20231128,112300,118921546,1253,1253,1255,1244,369
20231128,112200,118459678,1243,1251,1255,1242,972
20231128,112100,117244153,1242,1243,1250,1242,594
20231128,112000,116504085,1250,1250,1250,1242,1927
20231128,111900,114098751,1250,1248,1250,1241,7122
20231128,111800,105197947,1247,1245,1247,1238,1321
20231128,111700,103553203,1244,1239,1244,1239,620
20231128,111600,102782828,1240,1237,1240,1237,6426
20231128,111500,94819650,1237,1237,1237,1237,1
20231128,111400,94818413,1235,1236,1236,1235,1595
20231128,111300,92848543,1237,1237,1237,1237,0
20231128,111200,92848543,1237,1237,1237,1237,0
20231128,111100,92848543,1237,1237,1237,1237,57
20231128,111000,92778034,1236,1236,1236,1236,0
20231128,110900,92778034,1236,1235,1236,1235,1762
20231128,110800,90601652,1235,1235,1235,1235,57
20231128,110700,90531257,1235,1235,1235,1235,0
20231128,110600,90531257,1235,1235,1235,1235,0
20231128,110500,90531257,1235,1234,1235,1234,2
20231128,110400,90528788,1233,1233,1233,1233,0
20231128,110300,90528788,1233,1232,1233,1232,6
20231128,110200,90521391,1232,1232,1232,1232,1
20231128,110100,90520159,1234,1234,1234,1234,60
20231128,110000,90446119,1234,1234,1234,1234,642
20231128,105900,89653891,1234,1234,1234,1234,100
20231128,105800,89530491,1233,1233,1233,1233,132
20231128,105700,89367735,1233,1233,1233,1233,62
20231128,105600,89291289,1233,1232,1233,1232,921
20231128,105500,88156258,1232,1232,1232,1232,62
20231128,105400,88079874,1232,1231,1232,1231,1112
20231128,105300,86710614,1231,1231,1231,1231,1
20231128,105200,86709383,1232,1232,1232,1232,0
20231128,105100,86709383,1232,1231,1232,1231,2
20231128,105000,86706920,1230,1230,1230,1230,23
20231128,104900,86678630,1230,1230,1230,1230,0
20231128,104800,86678630,1230,1230,1230,1230,0
20231128,104700,86678630,1230,1230,1230,1230,0
20231128,104600,86678630,1230,1230,1230,1230,1
20231128,104500,86677400,1229,1229,1229,1229,1
20231128,104400,86676171,1234,1234,1234,1234,0
20231128,104300,86676171,1234,1234,1234,1234,6
20231128,104200,86668767,1228,1228,1228,1228,212
20231128,104100,86408431,1235,1228,1235,1228,2
20231128,104000,86405968,1236,1236,1236,1236,0
20231128,103900,86405968,1236,1236,1236,1236,0
20231128,103800,86405968,1236,1235,1236,1224,7850
20231128,103700,76720671,1235,1232,1237,1232,13722
20231128,103600,59772094,1235,1231,1235,1231,979
20231128,103500,58566938,1229,1226,1230,1226,5161
20231128,103400,52225543,1226,1226,1226,1226,161
20231128,103300,52028157,1226,1226,1226,1226,56
20231128,103200,51959501,1226,1226,1226,1226,0
20231128,103100,51959501,1226,1226,1226,1226,0
20231128,103000,51959501,1226,1226,1226,1226,47
20231128,102900,51901879,1226,1226,1226,1226,2
20231128,102800,51899427,1225,1225,1225,1225,1
20231128,102700,51898202,1222,1224,1224,1222,1760
20231128,102600,49747279,1222,1222,1225,1222,3210
20231128,102500,45821407,1222,1222,1222,1222,0
20231128,102400,45821407,1222,1222,1222,1222,0
20231128,102300,45821407,1222,1222,1222,1222,1
20231128,102200,45820185,1220,1221,1221,1220,5
20231128,102100,45814083,1222,1222,1222,1222,0
20231128,102000,45814083,1222,1222,1222,1222,0
20231128,101900,45814083,1222,1222,1222,1222,253
20231128,101800,45504917,1222,1222,1222,1222,0
20231128,101700,45504917,1222,1222,1222,1222,0
20231128,101600,45504917,1222,1222,1222,1222,0
20231128,101500,45504917,1222,1221,1222,1221,2
20231128,101400,45502474,1220,1220,1220,1220,300
20231128,101300,45136474,1221,1221,1221,1221,0
20231128,101200,45136474,1221,1221,1221,1221,586
20231128,101100,44420968,1221,1220,1221,1220,1136
20231128,101000,43034967,1220,1220,1220,1220,0
20231128,100900,43034967,1220,1220,1220,1219,1344
20231128,100800,41395396,1220,1219,1220,1219,4085
20231128,100700,36413379,1219,1219,1219,1219,0
20231128,100600,36413379,1219,1219,1219,1219,20
20231128,100500,36388999,1219,1219,1219,1219,7
20231128,100400,36380466,1219,1217,1219,1217,630
20231128,100300,35613754,1217,1219,1219,1215,3371
20231128,100200,31507405,1219,1219,1219,1219,3
20231128,100100,31503748,1219,1219,1219,1219,10
20231128,100000,31491558,1219,1218,1219,1217,4399
20231128,095900,26133889,1218,1218,1218,1218,1
20231128,095800,26132671,1217,1217,1217,1217,800
20231128,095700,25159071,1218,1218,1218,1218,36
20231128,095600,25115223,1217,1217,1217,1217,0
20231128,095500,25115223,1217,1217,1217,1217,0
20231128,095400,25115223,1217,1217,1217,1217,0
20231128,095300,25115223,1217,1217,1217,1217,0
20231128,095200,25115223,1217,1215,1217,1215,2154
20231128,095100,22494343,1215,1215,1215,1215,0
20231128,095000,22494343,1215,1215,1215,1215,99
20231128,094900,22374058,1215,1215,1215,1215,200
20231128,094800,22131058,1218,1218,1218,1218,0
20231128,094700,22131058,1218,1218,1218,1218,0
20231128,094600,22131058,1218,1218,1218,1218,0
20231128,094500,22131058,1218,1218,1218,1218,0
20231128,094400,22131058,1218,1218,1218,1218,0
20231128,094300,22131058,1218,1218,1218,1218,1
20231128,094200,22129840,1215,1215,1215,1215,0
20231128,094100,22129840,1215,1218,1218,1215,392
20231128,094000,21653431,1219,1219,1219,1219,0
20231128,093900,21653431,1219,1218,1219,1218,2569
20231128,093800,18521821,1219,1218,1219,1218,51
20231128,093700,18459693,1219,1219,1219,1219,0
20231128,093600,18459693,1219,1219,1219,1219,0
20231128,093500,18459693,1219,1219,1219,1219,0
20231128,093400,18459693,1219,1219,1219,1219,7
20231128,093300,18451160,1219,1219,1219,1219,0
20231128,093200,18451160,1219,1219,1219,1219,226
20231128,093100,18175666,1218,1219,1219,1218,110
20231128,093000,18041640,1219,1219,1219,1219,473
20231128,092900,17465053,1219,1219,1219,1219,18
20231128,092800,17443111,1218,1218,1218,1218,0
20231128,092700,17443111,1218,1218,1218,1218,0
20231128,092600,17443111,1218,1218,1218,1218,1
20231128,092500,17441893,1220,1220,1220,1220,0
20231128,092400,17441893,1220,1220,1220,1220,0
20231128,092300,17441893,1220,1220,1220,1220,0
20231128,092200,17441893,1220,1220,1220,1220,0
20231128,092100,17441893,1220,1220,1220,1220,0
20231128,092000,17441893,1220,1220,1220,1220,2
20231128,091900,17439453,1211,1211,1211,1211,84
20231128,091800,17337729,1216,1216,1216,1216,0
20231128,091700,17337729,1216,1216,1216,1216,124
20231128,091600,17186945,1216,1211,1216,1211,8353
20231128,091500,7049585,1210,1210,1210,1210,1470
20231128,091400,5270885,1210,1210,1210,1210,12
20231128,091300,5256365,1209,1207,1209,1207,723
20231128,091200,4382460,1208,1208,1208,1208,0
20231128,091100,4382460,1208,1206,1208,1206,2346
20231128,091000,1551256,1207,1207,1207,1207,0
20231128,090900,1551256,1207,1207,1207,1207,1
20231128,090800,1550049,1210,1210,1210,1210,0
20231128,090700,1550049,1210,1210,1210,1210,0
20231128,090600,1550049,1210,1210,1210,1210,0
20231128,090500,1550049,1210,1210,1210,1210,0
20231128,090400,1550049,1210,1210,1210,1210,0
20231128,090300,1550049,1210,1210,1210,1210,0
20231128,090200,1550049,1210,1210,1210,1210,250
20231128,090100,1247549,1210,1210,1210,1210,0
20231128,090000,1247549,1210,1210,1210,1210,1018