stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241128,214900,212763987,1202,1202,1202,1202,11167
20241128,214800,212763987,1202,1202,1202,1202,0
20241128,214700,212763987,1202,1202,1202,1202,0
20241128,214600,212763987,1202,1202,1202,1202,0
20241128,214500,212763987,1202,1202,1202,1202,0
20241128,214400,212763987,1202,1202,1202,1202,0
20241128,214300,212763987,1202,1202,1202,1202,0
20241128,214200,212763987,1202,1202,1202,1202,0
20241128,214100,212763987,1202,1202,1202,1202,0
20241128,214000,212763987,1202,1202,1202,1202,0
20241128,213900,212763987,1202,1202,1202,1202,0
20241128,213800,212763987,1202,1202,1202,1202,0
20241128,213700,212763987,1202,1202,1202,1202,0
20241128,213600,212763987,1202,1202,1202,1202,0
20241128,213500,212763987,1202,1202,1202,1202,0
20241128,213400,212763987,1202,1202,1202,1202,0
20241128,213300,212763987,1202,1202,1202,1202,0
20241128,213200,212763987,1202,1202,1202,1202,0
20241128,213100,212763987,1202,1202,1202,1202,0
20241128,213000,212763987,1202,1202,1202,1202,0
20241128,212900,212763987,1202,1202,1202,1202,0
20241128,212800,212763987,1202,1202,1202,1202,0
20241128,212700,212763987,1202,1202,1202,1202,0
20241128,212600,212763987,1202,1202,1202,1202,0
20241128,212500,212763987,1202,1202,1202,1202,0
20241128,212400,212763987,1202,1202,1202,1202,0
20241128,212300,212763987,1202,1202,1202,1202,0
20241128,212200,212763987,1202,1202,1202,1202,0
20241128,212100,212763987,1202,1202,1202,1202,0
20241128,212000,212763987,1202,1202,1202,1202,0
20241128,211900,212763987,1202,1202,1202,1202,11167
20241128,211800,212763987,1202,1202,1202,1202,0
20241128,211700,212763987,1202,1202,1202,1202,0
20241128,211600,212763987,1202,1202,1202,1202,0
20241128,211500,212763987,1202,1202,1202,1202,0
20241128,211400,212763987,1202,1202,1202,1202,0
20241128,211300,212763987,1202,1202,1202,1202,0
20241128,211200,212763987,1202,1202,1202,1202,0
20241128,211100,212763987,1202,1202,1202,1202,0
20241128,211000,212763987,1202,1202,1202,1202,0
20241128,210900,212763987,1202,1202,1202,1202,0
20241128,210800,212763987,1202,1202,1202,1202,0
20241128,210700,212763987,1202,1202,1202,1202,0
20241128,210600,212763987,1202,1202,1202,1202,0
20241128,210500,212763987,1202,1202,1202,1202,0
20241128,210400,212763987,1202,1202,1202,1202,0
20241128,210300,212763987,1202,1202,1202,1202,0
20241128,210200,212763987,1202,1202,1202,1202,0
20241128,210100,212763987,1202,1202,1202,1202,0
20241128,210000,212763987,1202,1202,1202,1202,0
20241128,205900,212763987,1202,1202,1202,1202,0
20241128,205800,212763987,1202,1202,1202,1202,0
20241128,205700,212763987,1202,1202,1202,1202,0
20241128,205600,212763987,1202,1202,1202,1202,0
20241128,205500,212763987,1202,1202,1202,1202,0
20241128,205400,212763987,1202,1202,1202,1202,0
20241128,205300,212763987,1202,1202,1202,1202,0
20241128,205200,212763987,1202,1202,1202,1202,0
20241128,205100,212763987,1202,1202,1202,1202,0
20241128,205000,212763987,1202,1202,1202,1202,0
20241128,204900,212763987,1202,1202,1202,1202,11167
20241128,204800,212763987,1202,1202,1202,1202,0
20241128,204700,212763987,1202,1202,1202,1202,0
20241128,204600,212763987,1202,1202,1202,1202,0
20241128,204500,212763987,1202,1202,1202,1202,0
20241128,204400,212763987,1202,1202,1202,1202,0
20241128,204300,212763987,1202,1202,1202,1202,0
20241128,204200,212763987,1202,1202,1202,1202,0
20241128,204100,212763987,1202,1202,1202,1202,0
20241128,204000,212763987,1202,1202,1202,1202,0
20241128,203900,212763987,1202,1202,1202,1202,0
20241128,203800,212763987,1202,1202,1202,1202,0
20241128,203700,212763987,1202,1202,1202,1202,0
20241128,203600,212763987,1202,1202,1202,1202,0
20241128,203500,212763987,1202,1202,1202,1202,0
20241128,203400,212763987,1202,1202,1202,1202,0
20241128,203300,212763987,1202,1202,1202,1202,0
20241128,203200,212763987,1202,1202,1202,1202,0
20241128,203100,212763987,1202,1202,1202,1202,0
20241128,203000,212763987,1202,1202,1202,1202,0
20241128,202900,212763987,1202,1202,1202,1202,0
20241128,202800,212763987,1202,1202,1202,1202,0
20241128,202700,212763987,1202,1202,1202,1202,0
20241128,202600,212763987,1202,1202,1202,1202,0
20241128,202500,212763987,1202,1202,1202,1202,0
20241128,202400,212763987,1202,1202,1202,1202,0
20241128,202300,212763987,1202,1202,1202,1202,0
20241128,202200,212763987,1202,1202,1202,1202,0
20241128,202100,212763987,1202,1202,1202,1202,0
20241128,202000,212763987,1202,1202,1202,1202,0
20241128,201900,212763987,1202,1202,1202,1202,11167
20241128,201800,212763987,1202,1202,1202,1202,0
20241128,201700,212763987,1202,1202,1202,1202,0
20241128,201600,212763987,1202,1202,1202,1202,0
20241128,201500,212763987,1202,1202,1202,1202,0
20241128,201400,212763987,1202,1202,1202,1202,0
20241128,201300,212763987,1202,1202,1202,1202,0
20241128,201200,212763987,1202,1202,1202,1202,0
20241128,201100,212763987,1202,1202,1202,1202,0
20241128,201000,212763987,1202,1202,1202,1202,0
20241128,200900,212763987,1202,1202,1202,1202,0
20241128,200800,212763987,1202,1202,1202,1202,0
20241128,200700,212763987,1202,1202,1202,1202,0
20241128,200600,212763987,1202,1202,1202,1202,0
20241128,200500,212763987,1202,1202,1202,1202,0
20241128,200400,212763987,1202,1202,1202,1202,0
20241128,200300,212763987,1202,1202,1202,1202,0
20241128,200200,212763987,1202,1202,1202,1202,0
20241128,200100,212763987,1202,1202,1202,1202,0
20241128,200000,212763987,1202,1202,1202,1202,0
20241128,195900,212763987,1202,1202,1202,1202,0
20241128,195800,212763987,1202,1202,1202,1202,0
20241128,195700,212763987,1202,1202,1202,1202,0
20241128,195600,212763987,1202,1202,1202,1202,0
20241128,195500,212763987,1202,1202,1202,1202,0
20241128,195400,212763987,1202,1202,1202,1202,0
20241128,195300,212763987,1202,1202,1202,1202,0
20241128,195200,212763987,1202,1202,1202,1202,0
20241128,195100,212763987,1202,1202,1202,1202,0
20241128,195000,212763987,1202,1202,1202,1202,0
20241128,194900,212763987,1202,1202,1202,1202,11167
20241128,194800,212763987,1202,1202,1202,1202,0
20241128,194700,212763987,1202,1202,1202,1202,0
20241128,194600,212763987,1202,1202,1202,1202,0
20241128,194500,212763987,1202,1202,1202,1202,0
20241128,194400,212763987,1202,1202,1202,1202,0
20241128,194300,212763987,1202,1202,1202,1202,0
20241128,194200,212763987,1202,1202,1202,1202,0
20241128,194100,212763987,1202,1202,1202,1202,0
20241128,194000,212763987,1202,1202,1202,1202,0
20241128,193900,212763987,1202,1202,1202,1202,0
20241128,193800,212763987,1202,1202,1202,1202,0
20241128,193700,212763987,1202,1202,1202,1202,0
20241128,193600,212763987,1202,1202,1202,1202,0
20241128,193500,212763987,1202,1202,1202,1202,0
20241128,193400,212763987,1202,1202,1202,1202,0
20241128,193300,212763987,1202,1202,1202,1202,0
20241128,193200,212763987,1202,1202,1202,1202,0
20241128,193100,212763987,1202,1202,1202,1202,0
20241128,193000,212763987,1202,1202,1202,1202,0
20241128,192900,212763987,1202,1202,1202,1202,0
20241128,192800,212763987,1202,1202,1202,1202,0
20241128,192700,212763987,1202,1202,1202,1202,0
20241128,192600,212763987,1202,1202,1202,1202,0
20241128,192500,212763987,1202,1202,1202,1202,0
20241128,192400,212763987,1202,1202,1202,1202,0
20241128,192300,212763987,1202,1202,1202,1202,0
20241128,192200,212763987,1202,1202,1202,1202,0
20241128,192100,212763987,1202,1202,1202,1202,0
20241128,192000,212763987,1202,1202,1202,1202,0
20241128,191900,212763987,1202,1202,1202,1202,11167
20241128,191800,212763987,1202,1202,1202,1202,0
20241128,191700,212763987,1202,1202,1202,1202,0
20241128,191600,212763987,1202,1202,1202,1202,0
20241128,191500,212763987,1202,1202,1202,1202,0
20241128,191400,212763987,1202,1202,1202,1202,0
20241128,191300,212763987,1202,1202,1202,1202,0
20241128,191200,212763987,1202,1202,1202,1202,0
20241128,191100,212763987,1202,1202,1202,1202,0
20241128,191000,212763987,1202,1202,1202,1202,0
20241128,190900,212763987,1202,1202,1202,1202,0
20241128,190800,212763987,1202,1202,1202,1202,0
20241128,190700,212763987,1202,1202,1202,1202,0
20241128,190600,212763987,1202,1202,1202,1202,0
20241128,190500,212763987,1202,1202,1202,1202,0
20241128,190400,212763987,1202,1202,1202,1202,0
20241128,190300,212763987,1202,1202,1202,1202,0
20241128,190200,212763987,1202,1202,1202,1202,0
20241128,190100,212763987,1202,1202,1202,1202,0
20241128,190000,212763987,1202,1202,1202,1202,0
20241128,185900,212763987,1202,1202,1202,1202,0
20241128,185800,212763987,1202,1202,1202,1202,0
20241128,185700,212763987,1202,1202,1202,1202,0
20241128,185600,212763987,1202,1202,1202,1202,0
20241128,185500,212763987,1202,1202,1202,1202,0
20241128,185400,212763987,1202,1202,1202,1202,0
20241128,185300,212763987,1202,1202,1202,1202,0
20241128,185200,212763987,1202,1202,1202,1202,0
20241128,185100,212763987,1202,1202,1202,1202,0
20241128,185000,212763987,1202,1202,1202,1202,0
20241128,184900,212763987,1202,1202,1202,1202,11167
20241128,184800,212763987,1202,1202,1202,1202,0
20241128,184700,212763987,1202,1202,1202,1202,0
20241128,184600,212763987,1202,1202,1202,1202,0
20241128,184500,212763987,1202,1202,1202,1202,0
20241128,184400,212763987,1202,1202,1202,1202,0
20241128,184300,212763987,1202,1202,1202,1202,0
20241128,184200,212763987,1202,1202,1202,1202,0
20241128,184100,212763987,1202,1202,1202,1202,0
20241128,184000,212763987,1202,1202,1202,1202,0
20241128,183900,212763987,1202,1202,1202,1202,0
20241128,183800,212763987,1202,1202,1202,1202,0
20241128,183700,212763987,1202,1202,1202,1202,0
20241128,183600,212763987,1202,1202,1202,1202,0
20241128,183500,212763987,1202,1202,1202,1202,0
20241128,183400,212763987,1202,1202,1202,1202,0
20241128,183300,212763987,1202,1202,1202,1202,0
20241128,183200,212763987,1202,1202,1202,1202,0
20241128,183100,212763987,1202,1202,1202,1202,0
20241128,183000,212763987,1202,1202,1202,1202,0
20241128,182900,212763987,1202,1202,1202,1202,0
20241128,182800,212763987,1202,1202,1202,1202,0
20241128,182700,212763987,1202,1202,1202,1202,0
20241128,182600,212763987,1202,1202,1202,1202,0
20241128,182500,212763987,1202,1202,1202,1202,0
20241128,182400,212763987,1202,1202,1202,1202,0
20241128,182300,212763987,1202,1202,1202,1202,0
20241128,182200,212763987,1202,1202,1202,1202,0
20241128,182100,212763987,1202,1202,1202,1202,0
20241128,182000,212763987,1202,1202,1202,1202,0
20241128,181900,212763987,1202,1202,1202,1202,11167
20241128,181800,212763987,1202,1202,1202,1202,0
20241128,181700,212763987,1202,1202,1202,1202,0
20241128,181600,212763987,1202,1202,1202,1202,0
20241128,181500,212763987,1202,1202,1202,1202,0
20241128,181400,212763987,1202,1202,1202,1202,0
20241128,181300,212763987,1202,1202,1202,1202,0
20241128,181200,212763987,1202,1202,1202,1202,0
20241128,181100,212763987,1202,1202,1202,1202,0
20241128,181000,212763987,1202,1202,1202,1202,0
20241128,180900,212763987,1202,1202,1202,1202,0
20241128,180800,212763987,1202,1202,1202,1202,0
20241128,180700,212763987,1202,1202,1202,1202,0
20241128,180600,212763987,1202,1202,1202,1202,0
20241128,180500,212763987,1202,1202,1202,1202,0
20241128,180400,212763987,1202,1202,1202,1202,0
20241128,180300,212763987,1202,1202,1202,1202,0
20241128,180200,212763987,1202,1202,1202,1202,0
20241128,180100,212763987,1202,1202,1202,1202,0
20241128,180000,212763987,1202,1202,1202,1202,0
20241128,175900,212763987,1202,1202,1202,1202,0
20241128,175800,212763987,1202,1202,1202,1202,0
20241128,175700,212763987,1202,1202,1202,1202,0
20241128,175600,212763987,1202,1202,1202,1202,0
20241128,175500,212763987,1202,1202,1202,1202,0
20241128,175400,212763987,1202,1202,1202,1202,0
20241128,175300,212763987,1202,1202,1202,1202,0
20241128,175200,212763987,1202,1202,1202,1202,0
20241128,175100,212763987,1202,1202,1202,1202,0
20241128,175000,212763987,1202,1202,1202,1202,0
20241128,174900,212763987,1202,1202,1202,1202,11167
20241128,174800,212763987,1202,1202,1202,1202,0
20241128,174700,212763987,1202,1202,1202,1202,0
20241128,174600,212763987,1202,1202,1202,1202,0
20241128,174500,212763987,1202,1202,1202,1202,0
20241128,174400,212763987,1202,1202,1202,1202,0
20241128,174300,212763987,1202,1202,1202,1202,0
20241128,174200,212763987,1202,1202,1202,1202,0
20241128,174100,212763987,1202,1202,1202,1202,0
20241128,174000,212763987,1202,1202,1202,1202,0
20241128,173900,212763987,1202,1202,1202,1202,0
20241128,173800,212763987,1202,1202,1202,1202,0
20241128,173700,212763987,1202,1202,1202,1202,0
20241128,173600,212763987,1202,1202,1202,1202,0
20241128,173500,212763987,1202,1202,1202,1202,0
20241128,173400,212763987,1202,1202,1202,1202,0
20241128,173300,212763987,1202,1202,1202,1202,0
20241128,173200,212763987,1202,1202,1202,1202,0
20241128,173100,212763987,1202,1202,1202,1202,0
20241128,173000,212763987,1202,1202,1202,1202,0
20241128,172900,212763987,1202,1202,1202,1202,0
20241128,172800,212763987,1202,1202,1202,1202,0
20241128,172700,212763987,1202,1202,1202,1202,0
20241128,172600,212763987,1202,1202,1202,1202,0
20241128,172500,212763987,1202,1202,1202,1202,0
20241128,172400,212763987,1202,1202,1202,1202,0
20241128,172300,212763987,1202,1202,1202,1202,0
20241128,172200,212763987,1202,1202,1202,1202,0
20241128,172100,212763987,1202,1202,1202,1202,0
20241128,172000,212763987,1202,1202,1202,1202,0
20241128,171900,212763987,1202,1202,1202,1202,11167
20241128,171800,212763987,1202,1202,1202,1202,0
20241128,171700,212763987,1202,1202,1202,1202,0
20241128,171600,212763987,1202,1202,1202,1202,0
20241128,171500,212763987,1202,1202,1202,1202,0
20241128,171400,212763987,1202,1202,1202,1202,0
20241128,171300,212763987,1202,1202,1202,1202,0
20241128,171200,212763987,1202,1202,1202,1202,0
20241128,171100,212763987,1202,1202,1202,1202,0
20241128,171000,212763987,1202,1202,1202,1202,0
20241128,170900,212763987,1202,1202,1202,1202,0
20241128,170800,212763987,1202,1202,1202,1202,0
20241128,170700,212763987,1202,1202,1202,1202,0
20241128,170600,212763987,1202,1202,1202,1202,0
20241128,170500,212763987,1202,1202,1202,1202,0
20241128,170400,212763987,1202,1202,1202,1202,0
20241128,170300,212763987,1202,1202,1202,1202,0
20241128,170200,212763987,1202,1202,1202,1202,0
20241128,170100,212763987,1202,1202,1202,1202,0
20241128,170000,212763987,1202,1202,1202,1202,0
20241128,165900,212763987,1202,1202,1202,1202,0
20241128,165800,212763987,1202,1202,1202,1202,0
20241128,165700,212763987,1202,1202,1202,1202,0
20241128,165600,212763987,1202,1202,1202,1202,0
20241128,165500,212763987,1202,1202,1202,1202,0
20241128,165400,212763987,1202,1202,1202,1202,0
20241128,165300,212763987,1202,1202,1202,1202,0
20241128,165200,212763987,1202,1202,1202,1202,0
20241128,165100,212763987,1202,1202,1202,1202,0
20241128,165000,212763987,1202,1202,1202,1202,0
20241128,164900,212763987,1202,1202,1202,1202,11167
20241128,164800,212763987,1202,1202,1202,1202,0
20241128,164700,212763987,1202,1202,1202,1202,0
20241128,164600,212763987,1202,1202,1202,1202,0
20241128,164500,212763987,1202,1202,1202,1202,0
20241128,164400,212763987,1202,1202,1202,1202,0
20241128,164300,212763987,1202,1202,1202,1202,0
20241128,164200,212763987,1202,1202,1202,1202,0
20241128,164100,212763987,1202,1202,1202,1202,0
20241128,164000,212763987,1202,1202,1202,1202,0
20241128,163900,212763987,1202,1202,1202,1202,0
20241128,163800,212763987,1202,1202,1202,1202,0
20241128,163700,212763987,1202,1202,1202,1202,0
20241128,163600,212763987,1202,1202,1202,1202,0
20241128,163500,212763987,1202,1202,1202,1202,0
20241128,163400,212763987,1202,1202,1202,1202,0
20241128,163300,212763987,1202,1202,1202,1202,0
20241128,163200,212763987,1202,1202,1202,1202,0
20241128,163100,212763987,1202,1202,1202,1202,0
20241128,163000,212763987,1202,1202,1202,1202,0
20241128,162900,212763987,1202,1202,1202,1202,0
20241128,162800,212763987,1202,1202,1202,1202,0
20241128,162700,212763987,1202,1202,1202,1202,0
20241128,162600,212763987,1202,1202,1202,1202,0
20241128,162500,212763987,1202,1202,1202,1202,0
20241128,162400,212763987,1202,1202,1202,1202,0
20241128,162300,212763987,1202,1202,1202,1202,0
20241128,162200,212763987,1202,1202,1202,1202,0
20241128,162100,212763987,1202,1202,1202,1202,0
20241128,162000,212763987,1202,1202,1202,1202,0
20241128,161900,212763987,1202,1202,1202,1202,11167
20241128,161800,212763987,1202,1202,1202,1202,0
20241128,161700,212763987,1202,1202,1202,1202,0
20241128,161600,212763987,1202,1202,1202,1202,0
20241128,161500,212763987,1202,1202,1202,1202,0
20241128,161400,212763987,1202,1202,1202,1202,0
20241128,161300,212763987,1202,1202,1202,1202,0
20241128,161200,212763987,1202,1202,1202,1202,0
20241128,161100,212763987,1202,1202,1202,1202,0
20241128,161000,212763987,1202,1202,1202,1202,0
20241128,160900,212763987,1202,1202,1202,1202,0
20241128,160800,212763987,1202,1202,1202,1202,0
20241128,160700,212763987,1202,1202,1202,1202,0
20241128,160600,212763987,1202,1202,1202,1202,0
20241128,160500,212763987,1202,1202,1202,1202,0
20241128,160400,212763987,1202,1202,1202,1202,0
20241128,160300,212763987,1202,1202,1202,1202,0
20241128,160200,212763987,1202,1202,1202,1202,0
20241128,160100,212763987,1202,1202,1202,1202,0
20241128,160000,212763987,1202,1202,1202,1202,0
20241128,155900,212763987,1202,1202,1202,1202,0
20241128,155800,212763987,1202,1202,1202,1202,0
20241128,155700,212763987,1202,1202,1202,1202,0
20241128,155600,212763987,1202,1202,1202,1202,0
20241128,155500,212763987,1202,1202,1202,1202,0
20241128,155400,212763987,1202,1202,1202,1202,0
20241128,155300,212763987,1202,1202,1202,1202,0
20241128,155200,212763987,1202,1202,1202,1202,0
20241128,155100,212763987,1202,1202,1202,1202,0
20241128,155000,212763987,1202,1202,1202,1202,0
20241128,154900,212763987,1202,1202,1202,1202,11167
20241128,154800,212763987,1202,1202,1202,1202,0
20241128,154700,212763987,1202,1202,1202,1202,0
20241128,154600,212763987,1202,1202,1202,1202,0
20241128,154500,212763987,1202,1202,1202,1202,0
20241128,154400,212763987,1202,1202,1202,1202,0
20241128,154300,212763987,1202,1202,1202,1202,0
20241128,154200,212763987,1202,1202,1202,1202,0
20241128,154100,212763987,1202,1202,1202,1202,0
20241128,154000,212763987,1202,1202,1202,1202,0
20241128,153900,212763987,1202,1202,1202,1202,0
20241128,153800,212763987,1202,1202,1202,1202,0
20241128,153700,212763987,1202,1202,1202,1202,0
20241128,153600,212763987,1202,1202,1202,1202,0
20241128,153500,212763987,1202,1202,1202,1202,0
20241128,153400,212763987,1202,1202,1202,1202,0
20241128,153300,212763987,1202,1202,1202,1202,0
20241128,153200,212763987,1202,1202,1202,1202,0
20241128,153100,212763987,1202,1202,1202,1202,0
20241128,153000,212763987,1202,1202,1202,1202,11167
20241128,152900,199341253,1197,1197,1197,1197,0
20241128,152800,199341253,1197,1197,1197,1197,0
20241128,152700,199341253,1197,1197,1197,1197,0
20241128,152600,199341253,1197,1197,1197,1197,0
20241128,152500,199341253,1197,1197,1197,1197,0
20241128,152400,199341253,1197,1197,1197,1197,0
20241128,152300,199341253,1197,1197,1197,1197,0
20241128,152200,199341253,1197,1197,1197,1197,0
20241128,152100,199341253,1197,1197,1197,1197,0
20241128,152000,199341253,1197,1197,1197,1197,0
20241128,151900,199341253,1197,1197,1197,1197,97
20241128,151800,199225144,1197,1197,1197,1197,0
20241128,151700,199225144,1197,1198,1198,1197,582
20241128,151600,198528489,1197,1197,1197,1197,0
20241128,151500,198528489,1197,1197,1198,1197,19
20241128,151400,198505736,1197,1197,1197,1197,0
20241128,151300,198505736,1197,1198,1198,1197,452
20241128,151200,197964687,1198,1198,1198,1198,0
20241128,151100,197964687,1198,1198,1198,1198,1
20241128,151000,197963489,1197,1196,1197,1194,1668
20241128,150900,195970756,1197,1197,1197,1197,114
20241128,150800,195834298,1198,1198,1198,1198,268
20241128,150700,195513234,1198,1198,1198,1197,301
20241128,150600,195152756,1197,1197,1197,1197,0
20241128,150500,195152756,1197,1197,1197,1197,0
20241128,150400,195152756,1197,1197,1197,1197,100
20241128,150300,195033056,1197,1197,1197,1197,0
20241128,150200,195033056,1197,1197,1197,1197,0
20241128,150100,195033056,1197,1197,1197,1197,1
20241128,150000,195031859,1198,1198,1198,1198,100
20241128,145900,194912059,1197,1197,1197,1197,25
20241128,145800,194882134,1197,1197,1197,1197,0
20241128,145700,194882134,1197,1197,1197,1197,0
20241128,145600,194882134,1197,1197,1197,1197,0
20241128,145500,194882134,1197,1197,1197,1197,100
20241128,145400,194762434,1195,1195,1195,1195,0
20241128,145300,194762434,1195,1195,1195,1195,0
20241128,145200,194762434,1195,1195,1195,1195,83
20241128,145100,194663249,1195,1195,1195,1195,0
20241128,145000,194663249,1195,1195,1195,1195,86
20241128,144900,194560479,1195,1195,1195,1195,212
20241128,144800,194307139,1196,1196,1196,1196,10
20241128,144700,194295179,1196,1196,1196,1196,1
20241128,144600,194293983,1195,1195,1195,1195,11
20241128,144500,194280838,1195,1195,1195,1195,205
20241128,144400,194035863,1195,1195,1196,1195,193
20241128,144300,193805138,1196,1196,1196,1196,0
20241128,144200,193805138,1196,1199,1199,1196,5244
20241128,144100,187532914,1199,1199,1199,1199,21
20241128,144000,187507735,1200,1200,1200,1200,0
20241128,143900,187507735,1200,1200,1200,1200,0
20241128,143800,187507735,1200,1200,1200,1200,0
20241128,143700,187507735,1200,1200,1200,1200,0
20241128,143600,187507735,1200,1200,1200,1200,1
20241128,143500,187506535,1197,1198,1198,1197,4000
20241128,143400,182718345,1200,1200,1200,1200,0
20241128,143300,182718345,1200,1200,1200,1200,0
20241128,143200,182718345,1200,1200,1200,1200,16
20241128,143100,182699145,1200,1199,1200,1199,26
20241128,143000,182667970,1199,1199,1199,1199,67
20241128,142900,182587637,1200,1200,1200,1200,3
20241128,142800,182584037,1199,1199,1199,1199,0
20241128,142700,182584037,1199,1199,1199,1199,50
20241128,142600,182524087,1200,1200,1200,1200,100
20241128,142500,182404087,1200,1200,1200,1200,0
20241128,142400,182404087,1200,1200,1200,1200,8
20241128,142300,182394487,1200,1200,1200,1200,6
20241128,142200,182387287,1201,1201,1201,1201,0
20241128,142100,182387287,1201,1201,1201,1200,536
20241128,142000,181743951,1201,1201,1201,1201,20
20241128,141900,181719931,1201,1201,1201,1201,0
20241128,141800,181719931,1201,1201,1201,1201,200
20241128,141700,181479731,1201,1200,1201,1200,360
20241128,141600,181047621,1201,1200,1201,1200,838
20241128,141500,180041933,1202,1202,1202,1202,0
20241128,141400,180041933,1202,1202,1202,1202,23
20241128,141300,180014287,1202,1202,1202,1202,21
20241128,141200,179989045,1200,1201,1201,1200,2
20241128,141100,179986644,1202,1202,1202,1202,101
20241128,141000,179865242,1202,1202,1202,1202,10
20241128,140900,179853222,1202,1202,1202,1202,100
20241128,140800,179733022,1202,1202,1202,1202,0
20241128,140700,179733022,1202,1202,1202,1202,0
20241128,140600,179733022,1202,1202,1202,1202,0
20241128,140500,179733022,1202,1202,1202,1202,0
20241128,140400,179733022,1202,1202,1202,1202,0
20241128,140300,179733022,1202,1202,1202,1202,31
20241128,140200,179695760,1203,1203,1203,1203,0
20241128,140100,179695760,1203,1203,1203,1203,0
20241128,140000,179695760,1203,1203,1203,1203,61
20241128,135900,179622377,1203,1203,1203,1203,0
20241128,135800,179622377,1203,1203,1203,1203,60
20241128,135700,179550197,1203,1203,1203,1203,20
20241128,135600,179526137,1203,1203,1203,1203,111
20241128,135500,179392604,1203,1203,1203,1203,0
20241128,135400,179392604,1203,1203,1203,1203,60
20241128,135300,179320424,1198,1198,1198,1198,2
20241128,135200,179318028,1203,1198,1203,1198,73
20241128,135100,179230219,1203,1203,1203,1203,0
20241128,135000,179230219,1203,1203,1203,1203,61
20241128,134900,179156836,1202,1202,1202,1202,100
20241128,134800,179036636,1202,1202,1202,1202,61
20241128,134700,178963314,1203,1203,1203,1203,61
20241128,134600,178889931,1203,1203,1203,1203,0
20241128,134500,178889931,1203,1203,1203,1203,60
20241128,134400,178817751,1203,1202,1203,1202,4
20241128,134300,178812942,1203,1203,1203,1203,61
20241128,134200,178739559,1203,1203,1203,1203,0
20241128,134100,178739559,1203,1198,1203,1198,153
20241128,134000,178555960,1197,1203,1203,1197,1658
20241128,133900,176566317,1204,1206,1206,1204,103
20241128,133800,176442183,1206,1206,1206,1206,5
20241128,133700,176436153,1206,1206,1206,1204,80
20241128,133600,176339693,1206,1206,1206,1206,63
20241128,133500,176263715,1207,1206,1207,1206,14
20241128,133400,176246821,1206,1206,1206,1206,57
20241128,133300,176178079,1206,1206,1206,1206,0
20241128,133200,176178079,1206,1207,1207,1206,67
20241128,133100,176097216,1206,1206,1206,1206,0
20241128,133000,176097216,1206,1206,1206,1206,55
20241128,132900,176030886,1206,1206,1206,1206,2
20241128,132800,176028474,1206,1207,1207,1206,61
20241128,132700,175954907,1207,1207,1207,1207,0
20241128,132600,175954907,1207,1207,1207,1207,61
20241128,132500,175881280,1207,1207,1207,1207,61
20241128,132400,175807653,1208,1208,1208,1208,0
20241128,132300,175807653,1208,1208,1208,1208,61
20241128,132200,175733965,1208,1208,1208,1208,0
20241128,132100,175733965,1208,1208,1208,1208,70
20241128,132000,175649405,1205,1205,1205,1205,1
20241128,131900,175648200,1206,1209,1209,1206,62
20241128,131800,175573245,1209,1209,1209,1209,8
20241128,131700,175563573,1209,1209,1209,1209,61
20241128,131600,175489824,1209,1204,1209,1204,40
20241128,131500,175441609,1204,1204,1204,1204,63
20241128,131400,175365757,1204,1209,1209,1204,63
20241128,131300,175289605,1209,1209,1209,1209,0
20241128,131200,175289605,1209,1209,1209,1209,61
20241128,131100,175215856,1209,1209,1209,1209,0
20241128,131000,175215856,1209,1209,1209,1209,61
20241128,130900,175142107,1208,1208,1208,1208,0
20241128,130800,175142107,1208,1208,1208,1208,61
20241128,130700,175068419,1209,1209,1209,1209,0
20241128,130600,175068419,1209,1209,1209,1209,61
20241128,130500,174994670,1201,1201,1201,1201,10
20241128,130400,174982660,1209,1201,1209,1201,73
20241128,130300,174894507,1201,1201,1201,1201,1
20241128,130200,174893306,1209,1209,1209,1209,82
20241128,130100,174794168,1209,1209,1209,1209,67
20241128,130000,174713165,1209,1207,1209,1207,61
20241128,125900,174639480,1201,1206,1206,1200,2535
20241128,125800,171594728,1206,1206,1206,1206,2
20241128,125700,171592316,1208,1208,1208,1208,60
20241128,125600,171519836,1209,1209,1209,1209,0
20241128,125500,171519836,1209,1209,1209,1209,61
20241128,125400,171446087,1202,1202,1202,1202,566
20241128,125300,170765755,1210,1212,1212,1210,62
20241128,125200,170690733,1201,1207,1212,1201,190
20241128,125100,170461050,1201,1209,1209,1201,243
20241128,125000,170168650,1203,1209,1209,1203,63
20241128,124900,170092495,1203,1207,1207,1203,345
20241128,124800,169677106,1213,1213,1213,1213,60
20241128,124700,169604326,1212,1212,1212,1212,2475
20241128,124600,166604626,1213,1210,1214,1209,3005
20241128,124500,162958782,1214,1214,1214,1214,0
20241128,124400,162958782,1214,1209,1214,1209,67
20241128,124300,162877469,1210,1213,1213,1210,114
20241128,124200,162739223,1209,1220,1220,1205,4303
20241128,124100,157532199,1216,1239,1239,1213,5957
20241128,124000,150282727,1239,1198,1240,1198,33737
20241128,123900,109433253,1198,1198,1198,1198,61
20241128,123800,109360175,1194,1194,1194,1194,380
20241128,123700,108906455,1198,1198,1198,1198,61
20241128,123600,108833377,1199,1199,1199,1199,0
20241128,123500,108833377,1199,1198,1199,1198,132
20241128,123400,108675180,1200,1200,1200,1200,3
20241128,123300,108671580,1200,1200,1200,1200,61
20241128,123200,108598380,1198,1198,1198,1198,0
20241128,123100,108598380,1198,1198,1198,1198,39
20241128,123000,108551658,1198,1198,1198,1198,0
20241128,122900,108551658,1198,1199,1199,1198,466
20241128,122800,107993389,1199,1199,1199,1199,1097
20241128,122700,106678086,1198,1198,1198,1198,2882
20241128,122600,103225450,1198,1195,1198,1195,861
20241128,122500,102196372,1198,1198,1198,1198,0
20241128,122400,102196372,1198,1198,1198,1198,60
20241128,122300,102124492,1198,1198,1198,1198,0
20241128,122200,102124492,1198,1198,1198,1198,61
20241128,122100,102051414,1198,1198,1198,1198,0
20241128,122000,102051414,1198,1198,1198,1198,61
20241128,121900,101978336,1198,1198,1198,1198,4
20241128,121800,101973544,1198,1198,1198,1198,1086
20241128,121700,100672516,1198,1198,1198,1198,61
20241128,121600,100599438,1197,1197,1197,1197,35
20241128,121500,100557543,1198,1198,1198,1198,70
20241128,121400,100473683,1197,1197,1197,1197,0
20241128,121300,100473683,1197,1197,1197,1197,26
20241128,121200,100442561,1195,1196,1196,1195,962
20241128,121100,99292927,1198,1198,1198,1198,61
20241128,121000,99219849,1198,1198,1198,1198,0
20241128,120900,99219849,1198,1198,1198,1198,61
20241128,120800,99146771,1196,1198,1198,1196,1001
20241128,120700,97949536,1198,1198,1198,1198,60
20241128,120600,97877656,1198,1199,1199,1198,122
20241128,120500,97731483,1199,1200,1200,1199,62
20241128,120400,97657144,1199,1200,1200,1199,100
20241128,120300,97537183,1200,1200,1200,1200,0
20241128,120200,97537183,1200,1200,1200,1200,460
20241128,120100,96985183,1199,1199,1199,1199,1
20241128,120000,96983984,1200,1200,1200,1200,60
20241128,115900,96911984,1200,1200,1200,1200,1003
20241128,115800,95708384,1200,1199,1200,1199,72
20241128,115700,95621994,1199,1199,1199,1199,0
20241128,115600,95621994,1199,1199,1199,1199,161
20241128,115500,95428955,1199,1199,1199,1199,109
20241128,115400,95298264,1199,1199,1199,1199,61
20241128,115300,95225125,1199,1199,1199,1199,61
20241128,115200,95151986,1199,1199,1199,1199,0
20241128,115100,95151986,1199,1199,1199,1199,60
20241128,115000,95080046,1198,1199,1199,1198,26
20241128,114900,95048873,1199,1199,1199,1199,61
20241128,114800,94975734,1199,1199,1199,1199,25
20241128,114700,94945759,1199,1199,1199,1199,186
20241128,114600,94722745,1199,1199,1199,1199,0
20241128,114500,94722745,1199,1199,1199,1198,75
20241128,114400,94632826,1199,1199,1199,1199,0
20241128,114300,94632826,1199,1198,1199,1198,62
20241128,114200,94558490,1199,1199,1199,1199,61
20241128,114100,94485351,1199,1199,1199,1199,0
20241128,114000,94485351,1199,1199,1199,1199,66
20241128,113900,94406217,1199,1199,1199,1199,41
20241128,113800,94357058,1199,1199,1199,1199,111
20241128,113700,94223969,1200,1200,1200,1200,422
20241128,113600,93717569,1200,1196,1200,1196,397
20241128,113500,93242369,1196,1196,1198,1196,340
20241128,113400,92835725,1196,1195,1196,1195,161
20241128,113300,92643269,1196,1196,1196,1196,459
20241128,113200,92094305,1200,1200,1200,1200,61
20241128,113100,92021105,1196,1200,1200,1196,73
20241128,113000,91933552,1197,1198,1198,1197,1503
20241128,112900,90132960,1200,1200,1200,1200,65
20241128,112800,90054960,1200,1200,1200,1200,0
20241128,112700,90054960,1200,1200,1200,1200,60
20241128,112600,89982960,1198,1199,1199,1198,2
20241128,112500,89980563,1200,1200,1200,1200,62
20241128,112400,89906163,1200,1200,1200,1200,0
20241128,112300,89906163,1200,1199,1200,1199,7461
20241128,112200,80959963,1199,1199,1199,1199,1
20241128,112100,80958764,1199,1199,1199,1199,71
20241128,112000,80873635,1199,1199,1199,1199,61
20241128,111900,80800496,1199,1199,1199,1199,0
20241128,111800,80800496,1199,1199,1199,1199,60
20241128,111700,80728556,1199,1199,1199,1199,0
20241128,111600,80728556,1199,1199,1199,1199,61
20241128,111500,80655417,1199,1199,1199,1199,0
20241128,111400,80655417,1199,1199,1199,1199,61
20241128,111300,80582278,1199,1199,1199,1199,0
20241128,111200,80582278,1199,1199,1199,1199,61
20241128,111100,80509139,1199,1199,1199,1199,0
20241128,111000,80509139,1199,1199,1199,1199,60
20241128,110900,80437199,1200,1200,1200,1200,100
20241128,110800,80317199,1200,1200,1200,1200,61
20241128,110700,80243999,1199,1199,1199,1199,61
20241128,110600,80170860,1200,1200,1200,1200,0
20241128,110500,80170860,1200,1200,1200,1200,61
20241128,110400,80097660,1200,1200,1200,1200,0
20241128,110300,80097660,1200,1200,1200,1200,61
20241128,110200,80024460,1196,1195,1196,1195,386
20241128,110100,79563182,1196,1196,1196,1195,2020
20241128,110000,77147524,1196,1196,1196,1196,0
20241128,105900,77147524,1196,1197,1200,1196,78
20241128,105800,77053991,1197,1197,1197,1197,2
20241128,105700,77051597,1197,1200,1200,1197,72
20241128,105600,76965226,1200,1200,1200,1200,71
20241128,105500,76880026,1201,1201,1201,1201,8
20241128,105400,76870418,1201,1201,1201,1201,70
20241128,105300,76786348,1201,1201,1201,1201,1
20241128,105200,76785147,1201,1201,1201,1200,2063
20241128,105100,74307485,1201,1201,1201,1201,100
20241128,105000,74187385,1201,1199,1201,1199,9422
20241128,104900,62886145,1199,1199,1199,1199,0
20241128,104800,62886145,1199,1199,1199,1199,61
20241128,104700,62813006,1198,1198,1198,1198,0
20241128,104600,62813006,1198,1198,1198,1198,97
20241128,104500,62696800,1198,1199,1199,1198,83
20241128,104400,62597306,1198,1198,1198,1198,500
20241128,104300,61998306,1198,1199,1199,1198,1063
20241128,104200,60724771,1199,1199,1199,1199,19
20241128,104100,60701990,1199,1199,1199,1199,161
20241128,104000,60508951,1199,1199,1199,1199,1
20241128,103900,60507752,1199,1199,1199,1199,3075
20241128,103800,56820827,1198,1196,1198,1195,2612
20241128,103700,53691656,1198,1198,1198,1198,60
20241128,103600,53619776,1198,1198,1198,1198,0
20241128,103500,53619776,1198,1198,1198,1198,61
20241128,103400,53546698,1197,1198,1198,1197,175
20241128,103300,53337062,1198,1198,1198,1198,40
20241128,103200,53289142,1198,1198,1198,1198,61
20241128,103100,53216064,1197,1197,1197,1197,1024
20241128,103000,51990336,1196,1197,1197,1196,72
20241128,102900,51904163,1197,1197,1197,1197,40
20241128,102800,51856283,1197,1197,1197,1197,61
20241128,102700,51783266,1197,1197,1197,1197,46
20241128,102600,51728204,1198,1198,1198,1197,136
20241128,102500,51565278,1198,1198,1198,1198,0
20241128,102400,51565278,1198,1198,1198,1198,99
20241128,102300,51446676,1198,1198,1198,1198,0
20241128,102200,51446676,1198,1198,1198,1197,287
20241128,102100,51103033,1197,1197,1197,1197,609
20241128,102000,50374060,1197,1197,1197,1197,39
20241128,101900,50327377,1197,1196,1197,1196,42
20241128,101800,50277143,1196,1196,1196,1196,339
20241128,101700,49871699,1196,1194,1196,1194,2641
20241128,101600,46716455,1194,1194,1194,1194,45
20241128,101500,46662725,1194,1194,1194,1194,61
20241128,101400,46589891,1194,1194,1194,1194,348
20241128,101300,46174379,1194,1193,1194,1193,61
20241128,101200,46101546,1194,1193,1194,1193,73
20241128,101100,46014419,1194,1194,1194,1194,61
20241128,101000,45941585,1194,1194,1194,1194,117
20241128,100900,45801887,1194,1194,1194,1194,2
20241128,100800,45799499,1194,1194,1194,1193,106
20241128,100700,45672938,1194,1194,1194,1194,64
20241128,100600,45596522,1194,1194,1194,1194,164
20241128,100500,45400706,1194,1194,1194,1194,5
20241128,100400,45394736,1194,1194,1194,1194,108
20241128,100300,45265784,1194,1194,1194,1194,11
20241128,100200,45252650,1194,1193,1194,1193,104
20241128,100100,45128475,1194,1194,1194,1194,1
20241128,100000,45127281,1194,1194,1194,1194,99
20241128,095900,45009075,1194,1194,1194,1194,0
20241128,095800,45009075,1194,1193,1194,1193,75
20241128,095700,44919562,1194,1194,1194,1194,0
20241128,095600,44919562,1194,1194,1194,1194,1010
20241128,095500,43713622,1194,1194,1194,1194,50
20241128,095400,43653922,1194,1194,1194,1194,39
20241128,095300,43607356,1194,1194,1194,1194,0
20241128,095200,43607356,1194,1194,1194,1194,39
20241128,095100,43560790,1194,1194,1194,1194,0
20241128,095000,43560790,1194,1194,1194,1194,39
20241128,094900,43514224,1194,1194,1194,1194,0
20241128,094800,43514224,1194,1194,1194,1194,38
20241128,094700,43468852,1193,1193,1193,1193,156
20241128,094600,43282744,1193,1193,1193,1193,1884
20241128,094500,41035132,1193,1193,1193,1192,11
20241128,094400,41022010,1193,1193,1193,1193,139
20241128,094300,40856183,1193,1193,1193,1193,4
20241128,094200,40851411,1194,1195,1195,1194,56
20241128,094100,40784509,1195,1195,1195,1195,0
20241128,094000,40784509,1195,1194,1195,1194,97
20241128,093900,40668595,1195,1195,1195,1195,12
20241128,093800,40654255,1195,1195,1195,1195,50
20241128,093700,40594505,1194,1194,1194,1194,30
20241128,093600,40558685,1195,1195,1195,1195,39
20241128,093500,40512080,1195,1195,1195,1195,0
20241128,093400,40512080,1195,1195,1195,1195,39
20241128,093300,40465475,1194,1193,1194,1193,173
20241128,093200,40258923,1194,1195,1195,1194,19
20241128,093100,40236225,1195,1195,1195,1195,2
20241128,093000,40233835,1195,1195,1195,1195,33
20241128,092900,40194400,1195,1195,1195,1195,1368
20241128,092800,38559640,1195,1195,1195,1195,514
20241128,092700,37945410,1195,1195,1195,1195,903
20241128,092600,36866325,1195,1195,1195,1195,5
20241128,092500,36860350,1193,1193,1194,1193,153
20241128,092400,36677671,1193,1193,1193,1193,483
20241128,092300,36101452,1193,1193,1193,1193,3
20241128,092200,36097873,1190,1190,1190,1190,0
20241128,092100,36097873,1190,1187,1191,1187,640
20241128,092000,35336248,1187,1188,1188,1187,1700
20241128,091900,33317495,1188,1187,1188,1187,398
20241128,091800,32844721,1187,1191,1191,1187,2652
20241128,091700,29690191,1191,1191,1191,1191,17231
20241128,091600,9168070,1192,1191,1192,1191,3701
20241128,091500,4759558,1191,1191,1191,1191,1001
20241128,091400,3567367,1191,1191,1191,1191,0
20241128,091300,3567367,1191,1191,1191,1191,14
20241128,091200,3550693,1192,1191,1192,1191,300
20241128,091100,3193193,1192,1192,1192,1192,0
20241128,091000,3193193,1192,1192,1192,1192,0
20241128,090900,3193193,1192,1186,1192,1186,148
20241128,090800,3017342,1187,1187,1187,1187,5
20241128,090700,3011407,1186,1186,1186,1186,0
20241128,090600,3011407,1186,1186,1186,1186,0
20241128,090500,3011407,1186,1186,1186,1186,0
20241128,090400,3011407,1186,1186,1186,1186,0
20241128,090300,3011407,1186,1186,1186,1186,0
20241128,090200,3011407,1186,1186,1186,1184,529
20241128,090100,2384447,1185,1186,1186,1185,600
20241128,090000,1673446,1186,1186,1186,1186,1401