stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231129,213000,617428812,1046,1046,1046,1046,15713
20231129,212900,617428812,1046,1046,1046,1046,0
20231129,212800,617428812,1046,1046,1046,1046,0
20231129,212700,617428812,1046,1046,1046,1046,0
20231129,212600,617428812,1046,1046,1046,1046,0
20231129,212500,617428812,1046,1046,1046,1046,0
20231129,212400,617428812,1046,1046,1046,1046,0
20231129,212300,617428812,1046,1046,1046,1046,0
20231129,212200,617428812,1046,1046,1046,1046,0
20231129,212100,617428812,1046,1046,1046,1046,0
20231129,212000,617428812,1046,1046,1046,1046,0
20231129,211900,617428812,1046,1046,1046,1046,0
20231129,211800,617428812,1046,1046,1046,1046,0
20231129,211700,617428812,1046,1046,1046,1046,0
20231129,211600,617428812,1046,1046,1046,1046,0
20231129,211500,617428812,1046,1046,1046,1046,0
20231129,211400,617428812,1046,1046,1046,1046,0
20231129,211300,617428812,1046,1046,1046,1046,0
20231129,211200,617428812,1046,1046,1046,1046,0
20231129,211100,617428812,1046,1046,1046,1046,0
20231129,211000,617428812,1046,1046,1046,1046,0
20231129,210900,617428812,1046,1046,1046,1046,0
20231129,210800,617428812,1046,1046,1046,1046,0
20231129,210700,617428812,1046,1046,1046,1046,0
20231129,210600,617428812,1046,1046,1046,1046,0
20231129,210500,617428812,1046,1046,1046,1046,0
20231129,210400,617428812,1046,1046,1046,1046,0
20231129,210300,617428812,1046,1046,1046,1046,0
20231129,210200,617428812,1046,1046,1046,1046,0
20231129,210100,617428812,1046,1046,1046,1046,0
20231129,210000,617428812,1046,1046,1046,1046,15713
20231129,205900,617428812,1046,1046,1046,1046,0
20231129,205800,617428812,1046,1046,1046,1046,0
20231129,205700,617428812,1046,1046,1046,1046,0
20231129,205600,617428812,1046,1046,1046,1046,0
20231129,205500,617428812,1046,1046,1046,1046,0
20231129,205400,617428812,1046,1046,1046,1046,0
20231129,205300,617428812,1046,1046,1046,1046,0
20231129,205200,617428812,1046,1046,1046,1046,0
20231129,205100,617428812,1046,1046,1046,1046,0
20231129,205000,617428812,1046,1046,1046,1046,0
20231129,204900,617428812,1046,1046,1046,1046,0
20231129,204800,617428812,1046,1046,1046,1046,0
20231129,204700,617428812,1046,1046,1046,1046,0
20231129,204600,617428812,1046,1046,1046,1046,0
20231129,204500,617428812,1046,1046,1046,1046,0
20231129,204400,617428812,1046,1046,1046,1046,0
20231129,204300,617428812,1046,1046,1046,1046,0
20231129,204200,617428812,1046,1046,1046,1046,0
20231129,204100,617428812,1046,1046,1046,1046,0
20231129,204000,617428812,1046,1046,1046,1046,0
20231129,203900,617428812,1046,1046,1046,1046,0
20231129,203800,617428812,1046,1046,1046,1046,0
20231129,203700,617428812,1046,1046,1046,1046,0
20231129,203600,617428812,1046,1046,1046,1046,0
20231129,203500,617428812,1046,1046,1046,1046,0
20231129,203400,617428812,1046,1046,1046,1046,0
20231129,203300,617428812,1046,1046,1046,1046,0
20231129,203200,617428812,1046,1046,1046,1046,0
20231129,203100,617428812,1046,1046,1046,1046,0
20231129,203000,617428812,1046,1046,1046,1046,15713
20231129,202900,617428812,1046,1046,1046,1046,0
20231129,202800,617428812,1046,1046,1046,1046,0
20231129,202700,617428812,1046,1046,1046,1046,0
20231129,202600,617428812,1046,1046,1046,1046,0
20231129,202500,617428812,1046,1046,1046,1046,0
20231129,202400,617428812,1046,1046,1046,1046,0
20231129,202300,617428812,1046,1046,1046,1046,0
20231129,202200,617428812,1046,1046,1046,1046,0
20231129,202100,617428812,1046,1046,1046,1046,0
20231129,202000,617428812,1046,1046,1046,1046,0
20231129,201900,617428812,1046,1046,1046,1046,0
20231129,201800,617428812,1046,1046,1046,1046,0
20231129,201700,617428812,1046,1046,1046,1046,0
20231129,201600,617428812,1046,1046,1046,1046,0
20231129,201500,617428812,1046,1046,1046,1046,0
20231129,201400,617428812,1046,1046,1046,1046,0
20231129,201300,617428812,1046,1046,1046,1046,0
20231129,201200,617428812,1046,1046,1046,1046,0
20231129,201100,617428812,1046,1046,1046,1046,0
20231129,201000,617428812,1046,1046,1046,1046,0
20231129,200900,617428812,1046,1046,1046,1046,0
20231129,200800,617428812,1046,1046,1046,1046,0
20231129,200700,617428812,1046,1046,1046,1046,0
20231129,200600,617428812,1046,1046,1046,1046,0
20231129,200500,617428812,1046,1046,1046,1046,0
20231129,200400,617428812,1046,1046,1046,1046,0
20231129,200300,617428812,1046,1046,1046,1046,0
20231129,200200,617428812,1046,1046,1046,1046,0
20231129,200100,617428812,1046,1046,1046,1046,0
20231129,200000,617428812,1046,1046,1046,1046,15713
20231129,195900,617428812,1046,1046,1046,1046,0
20231129,195800,617428812,1046,1046,1046,1046,0
20231129,195700,617428812,1046,1046,1046,1046,0
20231129,195600,617428812,1046,1046,1046,1046,0
20231129,195500,617428812,1046,1046,1046,1046,0
20231129,195400,617428812,1046,1046,1046,1046,0
20231129,195300,617428812,1046,1046,1046,1046,0
20231129,195200,617428812,1046,1046,1046,1046,0
20231129,195100,617428812,1046,1046,1046,1046,0
20231129,195000,617428812,1046,1046,1046,1046,0
20231129,194900,617428812,1046,1046,1046,1046,0
20231129,194800,617428812,1046,1046,1046,1046,0
20231129,194700,617428812,1046,1046,1046,1046,0
20231129,194600,617428812,1046,1046,1046,1046,0
20231129,194500,617428812,1046,1046,1046,1046,0
20231129,194400,617428812,1046,1046,1046,1046,0
20231129,194300,617428812,1046,1046,1046,1046,0
20231129,194200,617428812,1046,1046,1046,1046,0
20231129,194100,617428812,1046,1046,1046,1046,0
20231129,194000,617428812,1046,1046,1046,1046,0
20231129,193900,617428812,1046,1046,1046,1046,0
20231129,193800,617428812,1046,1046,1046,1046,0
20231129,193700,617428812,1046,1046,1046,1046,0
20231129,193600,617428812,1046,1046,1046,1046,0
20231129,193500,617428812,1046,1046,1046,1046,0
20231129,193400,617428812,1046,1046,1046,1046,0
20231129,193300,617428812,1046,1046,1046,1046,0
20231129,193200,617428812,1046,1046,1046,1046,0
20231129,193100,617428812,1046,1046,1046,1046,0
20231129,193000,617428812,1046,1046,1046,1046,15713
20231129,192900,617428812,1046,1046,1046,1046,0
20231129,192800,617428812,1046,1046,1046,1046,0
20231129,192700,617428812,1046,1046,1046,1046,0
20231129,192600,617428812,1046,1046,1046,1046,0
20231129,192500,617428812,1046,1046,1046,1046,0
20231129,192400,617428812,1046,1046,1046,1046,0
20231129,192300,617428812,1046,1046,1046,1046,0
20231129,192200,617428812,1046,1046,1046,1046,0
20231129,192100,617428812,1046,1046,1046,1046,0
20231129,192000,617428812,1046,1046,1046,1046,0
20231129,191900,617428812,1046,1046,1046,1046,0
20231129,191800,617428812,1046,1046,1046,1046,0
20231129,191700,617428812,1046,1046,1046,1046,0
20231129,191600,617428812,1046,1046,1046,1046,0
20231129,191500,617428812,1046,1046,1046,1046,0
20231129,191400,617428812,1046,1046,1046,1046,0
20231129,191300,617428812,1046,1046,1046,1046,0
20231129,191200,617428812,1046,1046,1046,1046,0
20231129,191100,617428812,1046,1046,1046,1046,0
20231129,191000,617428812,1046,1046,1046,1046,0
20231129,190900,617428812,1046,1046,1046,1046,0
20231129,190800,617428812,1046,1046,1046,1046,0
20231129,190700,617428812,1046,1046,1046,1046,0
20231129,190600,617428812,1046,1046,1046,1046,0
20231129,190500,617428812,1046,1046,1046,1046,0
20231129,190400,617428812,1046,1046,1046,1046,0
20231129,190300,617428812,1046,1046,1046,1046,0
20231129,190200,617428812,1046,1046,1046,1046,0
20231129,190100,617428812,1046,1046,1046,1046,0
20231129,190000,617428812,1046,1046,1046,1046,15713
20231129,185900,617428812,1046,1046,1046,1046,0
20231129,185800,617428812,1046,1046,1046,1046,0
20231129,185700,617428812,1046,1046,1046,1046,0
20231129,185600,617428812,1046,1046,1046,1046,0
20231129,185500,617428812,1046,1046,1046,1046,0
20231129,185400,617428812,1046,1046,1046,1046,0
20231129,185300,617428812,1046,1046,1046,1046,0
20231129,185200,617428812,1046,1046,1046,1046,0
20231129,185100,617428812,1046,1046,1046,1046,0
20231129,185000,617428812,1046,1046,1046,1046,0
20231129,184900,617428812,1046,1046,1046,1046,0
20231129,184800,617428812,1046,1046,1046,1046,0
20231129,184700,617428812,1046,1046,1046,1046,0
20231129,184600,617428812,1046,1046,1046,1046,0
20231129,184500,617428812,1046,1046,1046,1046,0
20231129,184400,617428812,1046,1046,1046,1046,0
20231129,184300,617428812,1046,1046,1046,1046,0
20231129,184200,617428812,1046,1046,1046,1046,0
20231129,184100,617428812,1046,1046,1046,1046,0
20231129,184000,617428812,1046,1046,1046,1046,0
20231129,183900,617428812,1046,1046,1046,1046,0
20231129,183800,617428812,1046,1046,1046,1046,0
20231129,183700,617428812,1046,1046,1046,1046,0
20231129,183600,617428812,1046,1046,1046,1046,0
20231129,183500,617428812,1046,1046,1046,1046,0
20231129,183400,617428812,1046,1046,1046,1046,0
20231129,183300,617428812,1046,1046,1046,1046,0
20231129,183200,617428812,1046,1046,1046,1046,0
20231129,183100,617428812,1046,1046,1046,1046,0
20231129,183000,617428812,1046,1046,1046,1046,15713
20231129,182900,617428812,1046,1046,1046,1046,0
20231129,182800,617428812,1046,1046,1046,1046,0
20231129,182700,617428812,1046,1046,1046,1046,0
20231129,182600,617428812,1046,1046,1046,1046,0
20231129,182500,617428812,1046,1046,1046,1046,0
20231129,182400,617428812,1046,1046,1046,1046,0
20231129,182300,617428812,1046,1046,1046,1046,0
20231129,182200,617428812,1046,1046,1046,1046,0
20231129,182100,617428812,1046,1046,1046,1046,0
20231129,182000,617428812,1046,1046,1046,1046,0
20231129,181900,617428812,1046,1046,1046,1046,0
20231129,181800,617428812,1046,1046,1046,1046,0
20231129,181700,617428812,1046,1046,1046,1046,0
20231129,181600,617428812,1046,1046,1046,1046,0
20231129,181500,617428812,1046,1046,1046,1046,0
20231129,181400,617428812,1046,1046,1046,1046,0
20231129,181300,617428812,1046,1046,1046,1046,0
20231129,181200,617428812,1046,1046,1046,1046,0
20231129,181100,617428812,1046,1046,1046,1046,0
20231129,181000,617428812,1046,1046,1046,1046,0
20231129,180900,617428812,1046,1046,1046,1046,0
20231129,180800,617428812,1046,1046,1046,1046,0
20231129,180700,617428812,1046,1046,1046,1046,0
20231129,180600,617428812,1046,1046,1046,1046,0
20231129,180500,617428812,1046,1046,1046,1046,0
20231129,180400,617428812,1046,1046,1046,1046,0
20231129,180300,617428812,1046,1046,1046,1046,0
20231129,180200,617428812,1046,1046,1046,1046,0
20231129,180100,617428812,1046,1046,1046,1046,0
20231129,180000,617428812,1046,1046,1046,1046,15713
20231129,175900,617428812,1046,1046,1046,1046,0
20231129,175800,617428812,1046,1046,1046,1046,0
20231129,175700,617428812,1046,1046,1046,1046,0
20231129,175600,617428812,1046,1046,1046,1046,0
20231129,175500,617428812,1046,1046,1046,1046,0
20231129,175400,617428812,1046,1046,1046,1046,0
20231129,175300,617428812,1046,1046,1046,1046,0
20231129,175200,617428812,1046,1046,1046,1046,0
20231129,175100,617428812,1046,1046,1046,1046,0
20231129,175000,617428812,1046,1046,1046,1046,0
20231129,174900,617428812,1046,1046,1046,1046,0
20231129,174800,617428812,1046,1046,1046,1046,0
20231129,174700,617428812,1046,1046,1046,1046,0
20231129,174600,617428812,1046,1046,1046,1046,0
20231129,174500,617428812,1046,1046,1046,1046,0
20231129,174400,617428812,1046,1046,1046,1046,0
20231129,174300,617428812,1046,1046,1046,1046,0
20231129,174200,617428812,1046,1046,1046,1046,0
20231129,174100,617428812,1046,1046,1046,1046,0
20231129,174000,617428812,1046,1046,1046,1046,0
20231129,173900,617428812,1046,1046,1046,1046,0
20231129,173800,617428812,1046,1046,1046,1046,0
20231129,173700,617428812,1046,1046,1046,1046,0
20231129,173600,617428812,1046,1046,1046,1046,0
20231129,173500,617428812,1046,1046,1046,1046,0
20231129,173400,617428812,1046,1046,1046,1046,0
20231129,173300,617428812,1046,1046,1046,1046,0
20231129,173200,617428812,1046,1046,1046,1046,0
20231129,173100,617428812,1046,1046,1046,1046,0
20231129,173000,617428812,1046,1046,1046,1046,15713
20231129,172900,617428812,1046,1046,1046,1046,0
20231129,172800,617428812,1046,1046,1046,1046,0
20231129,172700,617428812,1046,1046,1046,1046,0
20231129,172600,617428812,1046,1046,1046,1046,0
20231129,172500,617428812,1046,1046,1046,1046,0
20231129,172400,617428812,1046,1046,1046,1046,0
20231129,172300,617428812,1046,1046,1046,1046,0
20231129,172200,617428812,1046,1046,1046,1046,0
20231129,172100,617428812,1046,1046,1046,1046,0
20231129,172000,617428812,1046,1046,1046,1046,0
20231129,171900,617428812,1046,1046,1046,1046,0
20231129,171800,617428812,1046,1046,1046,1046,0
20231129,171700,617428812,1046,1046,1046,1046,0
20231129,171600,617428812,1046,1046,1046,1046,0
20231129,171500,617428812,1046,1046,1046,1046,0
20231129,171400,617428812,1046,1046,1046,1046,0
20231129,171300,617428812,1046,1046,1046,1046,0
20231129,171200,617428812,1046,1046,1046,1046,0
20231129,171100,617428812,1046,1046,1046,1046,0
20231129,171000,617428812,1046,1046,1046,1046,0
20231129,170900,617428812,1046,1046,1046,1046,0
20231129,170800,617428812,1046,1046,1046,1046,0
20231129,170700,617428812,1046,1046,1046,1046,0
20231129,170600,617428812,1046,1046,1046,1046,0
20231129,170500,617428812,1046,1046,1046,1046,0
20231129,170400,617428812,1046,1046,1046,1046,0
20231129,170300,617428812,1046,1046,1046,1046,0
20231129,170200,617428812,1046,1046,1046,1046,0
20231129,170100,617428812,1046,1046,1046,1046,0
20231129,170000,617428812,1046,1046,1046,1046,15713
20231129,165900,617428812,1046,1046,1046,1046,0
20231129,165800,617428812,1046,1046,1046,1046,0
20231129,165700,617428812,1046,1046,1046,1046,0
20231129,165600,617428812,1046,1046,1046,1046,0
20231129,165500,617428812,1046,1046,1046,1046,0
20231129,165400,617428812,1046,1046,1046,1046,0
20231129,165300,617428812,1046,1046,1046,1046,0
20231129,165200,617428812,1046,1046,1046,1046,0
20231129,165100,617428812,1046,1046,1046,1046,0
20231129,165000,617428812,1046,1046,1046,1046,0
20231129,164900,617428812,1046,1046,1046,1046,0
20231129,164800,617428812,1046,1046,1046,1046,0
20231129,164700,617428812,1046,1046,1046,1046,0
20231129,164600,617428812,1046,1046,1046,1046,0
20231129,164500,617428812,1046,1046,1046,1046,0
20231129,164400,617428812,1046,1046,1046,1046,0
20231129,164300,617428812,1046,1046,1046,1046,0
20231129,164200,617428812,1046,1046,1046,1046,0
20231129,164100,617428812,1046,1046,1046,1046,0
20231129,164000,617428812,1046,1046,1046,1046,0
20231129,163900,617428812,1046,1046,1046,1046,0
20231129,163800,617428812,1046,1046,1046,1046,0
20231129,163700,617428812,1046,1046,1046,1046,0
20231129,163600,617428812,1046,1046,1046,1046,0
20231129,163500,617428812,1046,1046,1046,1046,0
20231129,163400,617428812,1046,1046,1046,1046,0
20231129,163300,617428812,1046,1046,1046,1046,0
20231129,163200,617428812,1046,1046,1046,1046,0
20231129,163100,617428812,1046,1046,1046,1046,0
20231129,163000,617428812,1046,1046,1046,1046,15713
20231129,162900,617428812,1046,1046,1046,1046,0
20231129,162800,617428812,1046,1046,1046,1046,0
20231129,162700,617428812,1046,1046,1046,1046,0
20231129,162600,617428812,1046,1046,1046,1046,0
20231129,162500,617428812,1046,1046,1046,1046,0
20231129,162400,617428812,1046,1046,1046,1046,0
20231129,162300,617428812,1046,1046,1046,1046,0
20231129,162200,617428812,1046,1046,1046,1046,0
20231129,162100,617428812,1046,1046,1046,1046,0
20231129,162000,617428812,1046,1046,1046,1046,0
20231129,161900,617428812,1046,1046,1046,1046,0
20231129,161800,617428812,1046,1046,1046,1046,0
20231129,161700,617428812,1046,1046,1046,1046,0
20231129,161600,617428812,1046,1046,1046,1046,0
20231129,161500,617428812,1046,1046,1046,1046,0
20231129,161400,617428812,1046,1046,1046,1046,0
20231129,161300,617428812,1046,1046,1046,1046,0
20231129,161200,617428812,1046,1046,1046,1046,0
20231129,161100,617428812,1046,1046,1046,1046,0
20231129,161000,617428812,1046,1046,1046,1046,0
20231129,160900,617428812,1046,1046,1046,1046,0
20231129,160800,617428812,1046,1046,1046,1046,0
20231129,160700,617428812,1046,1046,1046,1046,0
20231129,160600,617428812,1046,1046,1046,1046,0
20231129,160500,617428812,1046,1046,1046,1046,0
20231129,160400,617428812,1046,1046,1046,1046,0
20231129,160300,617428812,1046,1046,1046,1046,0
20231129,160200,617428812,1046,1046,1046,1046,0
20231129,160100,617428812,1046,1046,1046,1046,0
20231129,160000,617428812,1046,1046,1046,1046,15713
20231129,155900,617428812,1046,1046,1046,1046,0
20231129,155800,617428812,1046,1046,1046,1046,0
20231129,155700,617428812,1046,1046,1046,1046,0
20231129,155600,617428812,1046,1046,1046,1046,0
20231129,155500,617428812,1046,1046,1046,1046,0
20231129,155400,617428812,1046,1046,1046,1046,0
20231129,155300,617428812,1046,1046,1046,1046,0
20231129,155200,617428812,1046,1046,1046,1046,0
20231129,155100,617428812,1046,1046,1046,1046,0
20231129,155000,617428812,1046,1046,1046,1046,0
20231129,154900,617428812,1046,1046,1046,1046,0
20231129,154800,617428812,1046,1046,1046,1046,0
20231129,154700,617428812,1046,1046,1046,1046,0
20231129,154600,617428812,1046,1046,1046,1046,0
20231129,154500,617428812,1046,1046,1046,1046,0
20231129,154400,617428812,1046,1046,1046,1046,0
20231129,154300,617428812,1046,1046,1046,1046,0
20231129,154200,617428812,1046,1046,1046,1046,0
20231129,154100,617428812,1046,1046,1046,1046,0
20231129,154000,617428812,1046,1046,1046,1046,0
20231129,153900,617428812,1046,1046,1046,1046,0
20231129,153800,617428812,1046,1046,1046,1046,0
20231129,153700,617428812,1046,1046,1046,1046,0
20231129,153600,617428812,1046,1046,1046,1046,0
20231129,153500,617428812,1046,1046,1046,1046,0
20231129,153400,617428812,1046,1046,1046,1046,0
20231129,153300,617428812,1046,1046,1046,1046,0
20231129,153200,617428812,1046,1046,1046,1046,0
20231129,153100,617428812,1046,1046,1046,1046,0
20231129,153000,617428812,1046,1046,1046,1046,31426
20231129,152900,600993014,1050,1050,1050,1050,0
20231129,152800,600993014,1050,1050,1050,1050,0
20231129,152700,600993014,1050,1050,1050,1050,0
20231129,152600,600993014,1050,1050,1050,1050,0
20231129,152500,600993014,1050,1050,1050,1050,0
20231129,152400,600993014,1050,1050,1050,1050,0
20231129,152300,600993014,1050,1050,1050,1050,0
20231129,152200,600993014,1050,1050,1050,1050,0
20231129,152100,600993014,1050,1050,1050,1050,0
20231129,152000,600993014,1050,1050,1050,1050,0
20231129,151900,600993014,1050,1049,1050,1045,2198
20231129,151800,598687777,1049,1048,1049,1048,140
20231129,151700,598541028,1049,1049,1049,1049,453
20231129,151600,598065831,1049,1045,1049,1045,1182
20231129,151500,596830124,1045,1045,1045,1043,160
20231129,151400,596663136,1048,1046,1048,1045,1030
20231129,151300,595586661,1045,1044,1045,1043,494
20231129,151200,595070824,1043,1043,1043,1043,7634
20231129,151100,587108562,1043,1042,1043,1042,710
20231129,151000,586368629,1042,1044,1045,1042,2721
20231129,150900,583530970,1044,1045,1045,1044,2
20231129,150800,583528881,1045,1043,1045,1043,18392
20231129,150700,564346005,1045,1044,1045,1043,6057
20231129,150600,558023597,1045,1044,1045,1044,1213
20231129,150500,556757023,1044,1045,1045,1044,38
20231129,150400,556717345,1045,1045,1045,1044,540
20231129,150300,556153172,1045,1045,1046,1044,362
20231129,150200,555774838,1046,1045,1046,1044,889
20231129,150100,554846651,1045,1045,1046,1045,327
20231129,150000,554504926,1045,1045,1045,1045,81
20231129,145900,554420281,1045,1045,1045,1045,64
20231129,145800,554353401,1045,1045,1045,1044,224
20231129,145700,554119421,1045,1045,1045,1045,52
20231129,145600,554065081,1045,1045,1045,1045,23
20231129,145500,554041046,1044,1045,1045,1044,300
20231129,145400,553727561,1044,1045,1045,1044,893
20231129,145300,552794996,1046,1046,1046,1046,0
20231129,145200,552794996,1046,1046,1046,1043,6185
20231129,145100,546343350,1044,1046,1046,1044,160
20231129,145000,546176083,1046,1044,1046,1043,1806
20231129,144900,544290685,1044,1045,1045,1044,154
20231129,144800,544129899,1044,1044,1044,1044,262
20231129,144700,543856371,1044,1044,1044,1044,4038
20231129,144600,539640699,1046,1046,1046,1046,0
20231129,144500,539640699,1046,1046,1046,1044,1497
20231129,144400,538075729,1046,1046,1046,1046,5
20231129,144300,538070499,1044,1044,1045,1044,1139
20231129,144200,536881382,1046,1044,1046,1043,180
20231129,144100,536693609,1046,1044,1046,1044,2394
20231129,144000,534194261,1044,1044,1045,1044,5988
20231129,143900,527942486,1044,1045,1045,1044,507
20231129,143800,527413173,1044,1046,1046,1044,15815
20231129,143700,510888924,1046,1048,1048,1046,14
20231129,143600,510874274,1048,1048,1048,1048,2
20231129,143500,510872178,1045,1046,1048,1045,2332
20231129,143400,508433364,1046,1046,1047,1046,1504
20231129,143300,506860163,1046,1046,1048,1046,1435
20231129,143200,505359151,1046,1046,1046,1046,5396
20231129,143100,499714935,1046,1046,1046,1046,0
20231129,143000,499714935,1046,1046,1049,1046,14120
20231129,142900,484945382,1049,1047,1049,1046,2316
20231129,142800,482522197,1049,1049,1049,1049,0
20231129,142700,482522197,1049,1049,1049,1049,0
20231129,142600,482522197,1049,1047,1049,1046,250
20231129,142500,482260025,1049,1049,1049,1047,21
20231129,142400,482238008,1049,1046,1049,1046,3576
20231129,142300,478497509,1046,1049,1049,1046,1822
20231129,142200,476591690,1046,1046,1046,1046,2458
20231129,142100,474020622,1047,1051,1051,1047,25986
20231129,142000,446768826,1051,1051,1051,1049,151
20231129,141900,446610227,1051,1051,1051,1051,0
20231129,141800,446610227,1051,1051,1051,1051,15
20231129,141700,446594462,1051,1048,1051,1048,41
20231129,141600,446551488,1048,1048,1048,1048,1682
20231129,141500,444788752,1048,1048,1048,1048,60
20231129,141400,444725872,1048,1048,1048,1048,119
20231129,141300,444601160,1051,1051,1051,1048,127
20231129,141200,444468052,1049,1048,1051,1048,1598
20231129,141100,442793335,1048,1050,1051,1048,6591
20231129,141000,435880364,1051,1049,1051,1049,166
20231129,140900,435706160,1049,1049,1049,1049,1
20231129,140800,435705111,1049,1048,1049,1048,31
20231129,140700,435672621,1048,1049,1049,1048,70
20231129,140600,435599251,1049,1049,1049,1048,1399
20231129,140500,434132567,1049,1049,1049,1049,681
20231129,140400,433418198,1049,1049,1049,1049,410
20231129,140300,432988108,1052,1052,1052,1052,0
20231129,140200,432988108,1052,1052,1052,1052,1
20231129,140100,432987056,1050,1050,1050,1050,250
20231129,140000,432724556,1051,1050,1051,1048,1321
20231129,135900,431338089,1048,1048,1049,1048,3993
20231129,135800,427149905,1048,1048,1048,1048,209
20231129,135700,426930873,1048,1048,1048,1048,3
20231129,135600,426927729,1047,1048,1048,1047,8207
20231129,135500,418328994,1048,1048,1048,1047,2077
20231129,135400,416152498,1048,1048,1048,1047,507
20231129,135300,415621173,1049,1049,1049,1048,560
20231129,135200,415033933,1047,1047,1047,1047,315
20231129,135100,414704128,1049,1049,1049,1049,0
20231129,135000,414704128,1049,1049,1049,1049,7
20231129,134900,414696785,1049,1049,1049,1049,1
20231129,134800,414695736,1049,1049,1049,1047,193
20231129,134700,414493649,1047,1049,1049,1047,4188
20231129,134600,410108781,1049,1048,1049,1047,244
20231129,134500,409853290,1047,1049,1049,1047,1920
20231129,134400,407842839,1049,1048,1049,1047,3868
20231129,134300,403791950,1048,1049,1049,1048,1466
20231129,134200,402255540,1049,1049,1049,1049,102
20231129,134100,402148542,1049,1049,1049,1049,0
20231129,134000,402148542,1049,1049,1049,1049,0
20231129,133900,402148542,1049,1049,1049,1049,2
20231129,133800,402146444,1048,1048,1048,1048,4829
20231129,133700,397085652,1048,1047,1048,1047,523
20231129,133600,396538050,1047,1049,1049,1047,12535
20231129,133500,383402420,1049,1049,1049,1049,51
20231129,133400,383348921,1049,1048,1049,1048,55
20231129,133300,383291280,1048,1048,1048,1048,100
20231129,133200,383186480,1048,1050,1050,1048,3
20231129,133100,383183334,1045,1049,1049,1045,50029
20231129,133000,330821381,1049,1049,1049,1049,0
20231129,132900,330821381,1049,1049,1049,1049,1309
20231129,132800,329448240,1049,1049,1049,1049,0
20231129,132700,329448240,1049,1049,1049,1049,4299
20231129,132600,324938589,1049,1050,1050,1049,54
20231129,132500,324881938,1050,1050,1050,1050,150
20231129,132400,324724438,1050,1049,1050,1049,153
20231129,132300,324563789,1050,1050,1050,1050,30
20231129,132200,324532289,1049,1049,1049,1049,1510
20231129,132100,322948299,1048,1048,1048,1048,301
20231129,132000,322632851,1048,1050,1050,1048,8365
20231129,131900,313858977,1050,1050,1050,1050,40
20231129,131800,313816977,1050,1050,1050,1050,72
20231129,131700,313741377,1050,1049,1050,1049,7
20231129,131600,313734031,1049,1049,1049,1049,8
20231129,131500,313725639,1048,1048,1048,1048,0
20231129,131400,313725639,1048,1050,1050,1048,18792
20231129,131300,294003423,1050,1050,1050,1050,0
20231129,131200,294003423,1050,1050,1050,1050,0
20231129,131100,294003423,1050,1052,1053,1050,20755
20231129,131000,272159526,1053,1052,1053,1050,7559
20231129,130900,264209008,1052,1052,1052,1052,0
20231129,130800,264209008,1052,1052,1052,1052,6921
20231129,130700,256928116,1052,1052,1052,1052,0
20231129,130600,256928116,1052,1052,1052,1052,0
20231129,130500,256928116,1052,1052,1052,1052,2
20231129,130400,256926012,1051,1051,1051,1051,1
20231129,130300,256924961,1049,1049,1049,1049,50
20231129,130200,256872511,1049,1051,1051,1049,7885
20231129,130100,248594699,1052,1052,1052,1052,3
20231129,130000,248591543,1053,1053,1053,1053,20
20231129,125900,248570483,1053,1053,1053,1053,0
20231129,125800,248570483,1053,1053,1053,1053,0
20231129,125700,248570483,1053,1053,1053,1053,2
20231129,125600,248568377,1051,1051,1051,1051,1754
20231129,125500,246724923,1051,1051,1052,1051,4844
20231129,125400,241629855,1052,1051,1052,1051,10081
20231129,125300,231024724,1051,1052,1052,1051,6912
20231129,125200,223755209,1052,1052,1052,1052,3
20231129,125100,223752053,1052,1051,1052,1051,2991
20231129,125000,220608502,1051,1051,1051,1051,16
20231129,124900,220591686,1051,1050,1051,1050,704
20231129,124800,219852482,1050,1050,1050,1050,0
20231129,124700,219852482,1050,1051,1051,1050,1924
20231129,124600,217832277,1051,1051,1051,1051,105
20231129,124500,217721922,1051,1051,1051,1051,0
20231129,124400,217721922,1051,1050,1051,1050,365
20231129,124300,217338655,1051,1051,1051,1051,1001
20231129,124200,216286604,1050,1050,1050,1050,0
20231129,124100,216286604,1050,1050,1050,1050,3
20231129,124000,216283454,1051,1051,1051,1051,13
20231129,123900,216269791,1051,1050,1051,1050,181
20231129,123800,216079729,1050,1050,1050,1050,50
20231129,123700,216027229,1050,1050,1050,1049,1978
20231129,123600,213951304,1049,1049,1049,1049,10
20231129,123500,213940814,1050,1050,1050,1050,166
20231129,123400,213766514,1050,1050,1050,1050,537
20231129,123300,213202664,1049,1049,1049,1049,449
20231129,123200,212731663,1049,1050,1050,1049,1799
20231129,123100,210843183,1049,1049,1050,1049,1537
20231129,123000,209230852,1049,1051,1051,1049,3494
20231129,122900,205562286,1051,1051,1051,1051,0
20231129,122800,205562286,1051,1051,1051,1051,0
20231129,122700,205562286,1051,1051,1051,1051,17
20231129,122600,205544419,1050,1051,1051,1050,412
20231129,122500,205111425,1052,1052,1052,1052,1
20231129,122400,205110373,1051,1051,1051,1051,0
20231129,122300,205110373,1051,1051,1051,1051,19
20231129,122200,205090404,1051,1051,1052,1051,252
20231129,122100,204825551,1052,1052,1052,1052,425
20231129,122000,204378451,1051,1051,1051,1051,224
20231129,121900,204143027,1051,1051,1051,1051,51
20231129,121800,204089426,1052,1052,1052,1052,0
20231129,121700,204089426,1052,1052,1052,1052,4
20231129,121600,204085218,1053,1053,1053,1053,0
20231129,121500,204085218,1053,1050,1053,1050,355
20231129,121400,203712465,1053,1049,1053,1049,88
20231129,121300,203620149,1053,1053,1053,1049,11508
20231129,121200,191526851,1052,1052,1053,1052,540
20231129,121100,190958756,1052,1052,1053,1052,763
20231129,121000,190155905,1052,1053,1053,1052,797
20231129,120900,189316706,1053,1053,1053,1053,11
20231129,120800,189305123,1053,1053,1053,1053,89
20231129,120700,189211406,1052,1052,1052,1052,0
20231129,120600,189211406,1052,1052,1052,1052,0
20231129,120500,189211406,1052,1052,1052,1052,3
20231129,120400,189208250,1052,1053,1053,1052,1717
20231129,120300,187401949,1052,1052,1052,1052,1
20231129,120200,187400897,1052,1052,1052,1052,848
20231129,120100,186508801,1052,1052,1052,1052,0
20231129,120000,186508801,1052,1052,1052,1052,1
20231129,115900,186507749,1052,1051,1052,1051,901
20231129,115800,185560797,1051,1051,1051,1051,204
20231129,115700,185346393,1051,1051,1051,1051,162
20231129,115600,185176131,1051,1050,1051,1050,777
20231129,115500,184359516,1051,1051,1051,1051,281
20231129,115400,184064185,1051,1051,1051,1050,5154
20231129,115300,178647630,1050,1051,1051,1050,324
20231129,115200,178307198,1050,1050,1050,1050,13
20231129,115100,178293548,1050,1050,1050,1050,608
20231129,115000,177655148,1050,1050,1050,1050,130
20231129,114900,177518648,1050,1051,1051,1050,2423
20231129,114800,174974488,1050,1050,1050,1050,964
20231129,114700,173962288,1050,1051,1051,1050,627
20231129,114600,173303842,1051,1050,1051,1050,395
20231129,114500,172888779,1050,1051,1051,1050,128
20231129,114400,172754377,1050,1050,1050,1050,916
20231129,114300,171792577,1050,1051,1051,1050,2203
20231129,114200,169479426,1051,1050,1051,1050,43
20231129,114100,169434266,1050,1049,1050,1049,58
20231129,114000,169373416,1049,1052,1052,1049,6875
20231129,113900,162155953,1053,1051,1053,1050,307
20231129,113800,161833522,1050,1053,1053,1050,1289
20231129,113700,160479106,1051,1053,1053,1051,6981
20231129,113600,153140361,1054,1054,1054,1053,1405
20231129,113500,151660491,1055,1055,1055,1055,1046
20231129,113400,150556961,1055,1055,1055,1055,728
20231129,113300,149788921,1055,1055,1055,1055,276
20231129,113200,149497741,1054,1054,1054,1054,100
20231129,113100,149392341,1054,1054,1054,1053,283
20231129,113000,149094239,1054,1053,1054,1053,200
20231129,112900,148883537,1053,1053,1054,1053,403
20231129,112800,148458922,1054,1054,1054,1053,229
20231129,112700,148217628,1054,1054,1054,1054,20
20231129,112600,148196548,1054,1054,1054,1054,50
20231129,112500,148143848,1054,1054,1054,1053,322
20231129,112400,147804590,1053,1053,1054,1053,137
20231129,112300,147660215,1054,1054,1054,1054,50
20231129,112200,147607515,1053,1053,1053,1053,310
20231129,112100,147281085,1053,1053,1053,1052,4883
20231129,112000,142139302,1053,1053,1053,1053,11
20231129,111900,142127719,1052,1052,1052,1052,8
20231129,111800,142119303,1052,1053,1053,1052,221
20231129,111700,141886710,1052,1052,1052,1052,1
20231129,111600,141885658,1052,1052,1052,1052,0
20231129,111500,141885658,1052,1052,1053,1052,66
20231129,111400,141816216,1052,1053,1053,1052,736
20231129,111300,141041209,1053,1053,1053,1053,0
20231129,111200,141041209,1053,1054,1054,1053,118
20231129,111100,140916849,1053,1054,1054,1053,37
20231129,111000,140877882,1053,1053,1053,1053,90
20231129,110900,140783112,1054,1054,1054,1054,9
20231129,110800,140773626,1054,1053,1054,1053,2599
20231129,110700,138034281,1052,1052,1053,1051,539
20231129,110600,137467136,1053,1052,1053,1052,796
20231129,110500,136629129,1052,1052,1052,1052,0
20231129,110400,136629129,1052,1052,1052,1052,123
20231129,110300,136499733,1052,1052,1052,1052,0
20231129,110200,136499733,1052,1050,1052,1050,1910
20231129,110100,134491222,1050,1050,1052,1050,1669
20231129,110000,132737000,1049,1049,1050,1049,1120
20231129,105900,131561049,1049,1049,1049,1049,25
20231129,105800,131534824,1049,1049,1050,1049,1073
20231129,105700,130409237,1050,1051,1051,1050,46
20231129,105600,130360927,1049,1050,1050,1049,1046
20231129,105500,129262839,1050,1050,1051,1050,181
20231129,105400,129072743,1050,1050,1050,1050,0
20231129,105300,129072743,1050,1049,1050,1049,774
20231129,105200,128260060,1049,1049,1050,1049,210
20231129,105100,128039754,1050,1050,1050,1050,138
20231129,105000,127894854,1049,1050,1050,1049,6076
20231129,104900,121515128,1050,1050,1050,1050,5
20231129,104800,121509878,1049,1049,1049,1049,164
20231129,104700,121337842,1049,1049,1049,1048,649
20231129,104600,120657556,1049,1049,1049,1049,26
20231129,104500,120630282,1049,1049,1049,1049,1
20231129,104400,120629233,1049,1049,1049,1049,5
20231129,104300,120623988,1049,1049,1049,1047,1052
20231129,104200,119522090,1049,1049,1049,1049,0
20231129,104100,119522090,1049,1048,1049,1048,161
20231129,104000,119353210,1049,1049,1049,1048,188
20231129,103900,119156035,1049,1050,1050,1049,312
20231129,103800,118828746,1048,1048,1050,1047,2635
20231129,103700,116069876,1050,1049,1050,1047,691
20231129,103600,115345202,1048,1049,1049,1048,183
20231129,103500,115153358,1048,1049,1049,1048,567
20231129,103400,114558580,1049,1049,1049,1048,195
20231129,103300,114354030,1050,1048,1050,1047,58
20231129,103200,114293148,1050,1047,1050,1047,2598
20231129,103100,111573011,1047,1048,1049,1047,8573
20231129,103000,102589824,1049,1049,1049,1048,625
20231129,102900,101934265,1049,1050,1050,1049,336
20231129,102800,101581563,1049,1049,1049,1049,0
20231129,102700,101581563,1049,1050,1050,1049,4898
20231129,102600,96443550,1050,1050,1050,1050,232
20231129,102500,96199950,1050,1050,1050,1049,394
20231129,102400,95786253,1049,1050,1050,1049,31
20231129,102300,95753724,1049,1050,1050,1049,1713
20231129,102200,93955771,1049,1048,1049,1048,776
20231129,102100,93142522,1049,1050,1050,1049,2251
20231129,102000,90780215,1049,1049,1049,1049,0
20231129,101900,90780215,1049,1050,1050,1049,668
20231129,101800,90079432,1050,1050,1050,1050,15
20231129,101700,90063682,1049,1049,1049,1049,1
20231129,101600,90062633,1049,1051,1051,1049,2484
20231129,101500,87452612,1052,1052,1052,1051,218
20231129,101400,87223377,1051,1051,1051,1051,2260
20231129,101300,84848117,1051,1051,1051,1051,6
20231129,101200,84841811,1051,1050,1051,1050,605
20231129,101100,84206465,1050,1050,1050,1050,22
20231129,101000,84183365,1050,1050,1051,1050,613
20231129,100900,83539415,1049,1049,1050,1049,562
20231129,100800,82949875,1049,1050,1050,1049,116
20231129,100700,82828185,1050,1049,1050,1049,107
20231129,100600,82715839,1049,1050,1050,1049,427
20231129,100500,82267495,1050,1049,1050,1049,1026
20231129,100400,81190759,1048,1048,1050,1048,3356
20231129,100300,77673663,1050,1048,1050,1048,132
20231129,100200,77535315,1048,1049,1049,1048,340
20231129,100100,77178878,1048,1048,1048,1048,5
20231129,100000,77173638,1048,1049,1050,1048,6053
20231129,095900,70829126,1050,1051,1051,1049,147
20231129,095800,70674883,1051,1050,1051,1049,1363
20231129,095700,69244370,1050,1050,1050,1050,95
20231129,095600,69144620,1050,1050,1050,1050,104
20231129,095500,69035420,1049,1049,1049,1049,280
20231129,095400,68741700,1049,1049,1049,1049,53
20231129,095300,68686103,1049,1050,1050,1049,2071
20231129,095200,66513553,1050,1050,1050,1050,90
20231129,095100,66419053,1050,1050,1050,1050,8
20231129,095000,66410653,1050,1050,1050,1050,0
20231129,094900,66410653,1050,1049,1050,1048,332
20231129,094800,66062538,1050,1049,1050,1049,247
20231129,094700,65803431,1048,1049,1049,1048,157
20231129,094600,65638748,1049,1049,1049,1049,11
20231129,094500,65627209,1049,1049,1049,1048,1154
20231129,094400,64416753,1050,1050,1051,1050,297
20231129,094300,64104857,1050,1050,1050,1050,637
20231129,094200,63436007,1050,1051,1051,1049,1090
20231129,094100,62290503,1051,1051,1051,1051,67
20231129,094000,62220086,1051,1049,1051,1049,77
20231129,093900,62139211,1047,1049,1049,1047,1862
20231129,093800,60188308,1048,1049,1049,1048,113
20231129,093700,60069803,1049,1051,1051,1049,164
20231129,093600,59897689,1051,1051,1051,1051,114
20231129,093500,59777875,1051,1048,1051,1048,155
20231129,093400,59615381,1048,1047,1048,1047,251
20231129,093300,59352351,1048,1048,1048,1047,350
20231129,093200,58985840,1048,1051,1051,1047,579
20231129,093100,58379091,1051,1046,1051,1046,1181
20231129,093000,57143735,1046,1049,1049,1046,1803
20231129,092900,55255738,1047,1050,1051,1047,734
20231129,092800,54486398,1050,1050,1050,1050,10
20231129,092700,54475898,1048,1050,1050,1048,548
20231129,092600,53901300,1048,1050,1050,1048,1418
20231129,092500,52414237,1052,1051,1052,1051,187
20231129,092400,52217547,1051,1051,1051,1051,121
20231129,092300,52090376,1051,1051,1051,1051,138
20231129,092200,51945338,1052,1052,1052,1052,305
20231129,092100,51624478,1052,1052,1052,1047,83
20231129,092000,51537187,1052,1048,1052,1045,1737
20231129,091900,49721089,1046,1047,1048,1046,2493
20231129,091800,47112447,1048,1047,1048,1047,209
20231129,091700,46893535,1046,1047,1047,1046,530
20231129,091600,46338979,1046,1047,1047,1046,8021
20231129,091500,37946145,1048,1050,1050,1048,4649
20231129,091400,33070825,1051,1051,1051,1051,1
20231129,091300,33069774,1051,1053,1053,1051,721
20231129,091200,32311143,1053,1052,1053,1052,567
20231129,091100,31714457,1051,1052,1052,1051,25
20231129,091000,31688169,1048,1049,1052,1048,739
20231129,090900,30912762,1052,1052,1052,1052,12
20231129,090800,30900138,1052,1052,1052,1052,203
20231129,090700,30686582,1048,1047,1052,1047,558
20231129,090600,30100191,1047,1047,1052,1046,488
20231129,090500,29589553,1046,1052,1052,1046,1220
20231129,090400,28311051,1048,1048,1052,1048,1044
20231129,090300,27216691,1048,1049,1052,1048,933
20231129,090200,26238056,1049,1052,1052,1049,6570
20231129,090100,19337901,1050,1054,1057,1050,8602
20231129,090000,10288170,1054,1052,1054,1052,9778