stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241129,215100,437687806,1179,1179,1179,1179,11450
20241129,215000,437687806,1179,1179,1179,1179,0
20241129,214900,437687806,1179,1179,1179,1179,0
20241129,214800,437687806,1179,1179,1179,1179,0
20241129,214700,437687806,1179,1179,1179,1179,0
20241129,214600,437687806,1179,1179,1179,1179,0
20241129,214500,437687806,1179,1179,1179,1179,0
20241129,214400,437687806,1179,1179,1179,1179,0
20241129,214300,437687806,1179,1179,1179,1179,0
20241129,214200,437687806,1179,1179,1179,1179,0
20241129,214100,437687806,1179,1179,1179,1179,0
20241129,214000,437687806,1179,1179,1179,1179,0
20241129,213900,437687806,1179,1179,1179,1179,0
20241129,213800,437687806,1179,1179,1179,1179,0
20241129,213700,437687806,1179,1179,1179,1179,0
20241129,213600,437687806,1179,1179,1179,1179,0
20241129,213500,437687806,1179,1179,1179,1179,0
20241129,213400,437687806,1179,1179,1179,1179,0
20241129,213300,437687806,1179,1179,1179,1179,0
20241129,213200,437687806,1179,1179,1179,1179,0
20241129,213100,437687806,1179,1179,1179,1179,0
20241129,213000,437687806,1179,1179,1179,1179,0
20241129,212900,437687806,1179,1179,1179,1179,0
20241129,212800,437687806,1179,1179,1179,1179,0
20241129,212700,437687806,1179,1179,1179,1179,0
20241129,212600,437687806,1179,1179,1179,1179,0
20241129,212500,437687806,1179,1179,1179,1179,0
20241129,212400,437687806,1179,1179,1179,1179,0
20241129,212300,437687806,1179,1179,1179,1179,0
20241129,212200,437687806,1179,1179,1179,1179,0
20241129,212100,437687806,1179,1179,1179,1179,11450
20241129,212000,437687806,1179,1179,1179,1179,0
20241129,211900,437687806,1179,1179,1179,1179,0
20241129,211800,437687806,1179,1179,1179,1179,0
20241129,211700,437687806,1179,1179,1179,1179,0
20241129,211600,437687806,1179,1179,1179,1179,0
20241129,211500,437687806,1179,1179,1179,1179,0
20241129,211400,437687806,1179,1179,1179,1179,0
20241129,211300,437687806,1179,1179,1179,1179,0
20241129,211200,437687806,1179,1179,1179,1179,0
20241129,211100,437687806,1179,1179,1179,1179,0
20241129,211000,437687806,1179,1179,1179,1179,0
20241129,210900,437687806,1179,1179,1179,1179,0
20241129,210800,437687806,1179,1179,1179,1179,0
20241129,210700,437687806,1179,1179,1179,1179,0
20241129,210600,437687806,1179,1179,1179,1179,0
20241129,210500,437687806,1179,1179,1179,1179,0
20241129,210400,437687806,1179,1179,1179,1179,0
20241129,210300,437687806,1179,1179,1179,1179,0
20241129,210200,437687806,1179,1179,1179,1179,0
20241129,210100,437687806,1179,1179,1179,1179,0
20241129,210000,437687806,1179,1179,1179,1179,0
20241129,205900,437687806,1179,1179,1179,1179,0
20241129,205800,437687806,1179,1179,1179,1179,0
20241129,205700,437687806,1179,1179,1179,1179,0
20241129,205600,437687806,1179,1179,1179,1179,0
20241129,205500,437687806,1179,1179,1179,1179,0
20241129,205400,437687806,1179,1179,1179,1179,0
20241129,205300,437687806,1179,1179,1179,1179,0
20241129,205200,437687806,1179,1179,1179,1179,0
20241129,205100,437687806,1179,1179,1179,1179,11450
20241129,205000,437687806,1179,1179,1179,1179,0
20241129,204900,437687806,1179,1179,1179,1179,0
20241129,204800,437687806,1179,1179,1179,1179,0
20241129,204700,437687806,1179,1179,1179,1179,0
20241129,204600,437687806,1179,1179,1179,1179,0
20241129,204500,437687806,1179,1179,1179,1179,0
20241129,204400,437687806,1179,1179,1179,1179,0
20241129,204300,437687806,1179,1179,1179,1179,0
20241129,204200,437687806,1179,1179,1179,1179,0
20241129,204100,437687806,1179,1179,1179,1179,0
20241129,204000,437687806,1179,1179,1179,1179,0
20241129,203900,437687806,1179,1179,1179,1179,0
20241129,203800,437687806,1179,1179,1179,1179,0
20241129,203700,437687806,1179,1179,1179,1179,0
20241129,203600,437687806,1179,1179,1179,1179,0
20241129,203500,437687806,1179,1179,1179,1179,0
20241129,203400,437687806,1179,1179,1179,1179,0
20241129,203300,437687806,1179,1179,1179,1179,0
20241129,203200,437687806,1179,1179,1179,1179,0
20241129,203100,437687806,1179,1179,1179,1179,0
20241129,203000,437687806,1179,1179,1179,1179,0
20241129,202900,437687806,1179,1179,1179,1179,0
20241129,202800,437687806,1179,1179,1179,1179,0
20241129,202700,437687806,1179,1179,1179,1179,0
20241129,202600,437687806,1179,1179,1179,1179,0
20241129,202500,437687806,1179,1179,1179,1179,0
20241129,202400,437687806,1179,1179,1179,1179,0
20241129,202300,437687806,1179,1179,1179,1179,0
20241129,202200,437687806,1179,1179,1179,1179,0
20241129,202100,437687806,1179,1179,1179,1179,11450
20241129,202000,437687806,1179,1179,1179,1179,0
20241129,201900,437687806,1179,1179,1179,1179,0
20241129,201800,437687806,1179,1179,1179,1179,0
20241129,201700,437687806,1179,1179,1179,1179,0
20241129,201600,437687806,1179,1179,1179,1179,0
20241129,201500,437687806,1179,1179,1179,1179,0
20241129,201400,437687806,1179,1179,1179,1179,0
20241129,201300,437687806,1179,1179,1179,1179,0
20241129,201200,437687806,1179,1179,1179,1179,0
20241129,201100,437687806,1179,1179,1179,1179,0
20241129,201000,437687806,1179,1179,1179,1179,0
20241129,200900,437687806,1179,1179,1179,1179,0
20241129,200800,437687806,1179,1179,1179,1179,0
20241129,200700,437687806,1179,1179,1179,1179,0
20241129,200600,437687806,1179,1179,1179,1179,0
20241129,200500,437687806,1179,1179,1179,1179,0
20241129,200400,437687806,1179,1179,1179,1179,0
20241129,200300,437687806,1179,1179,1179,1179,0
20241129,200200,437687806,1179,1179,1179,1179,0
20241129,200100,437687806,1179,1179,1179,1179,0
20241129,200000,437687806,1179,1179,1179,1179,0
20241129,195900,437687806,1179,1179,1179,1179,0
20241129,195800,437687806,1179,1179,1179,1179,0
20241129,195700,437687806,1179,1179,1179,1179,0
20241129,195600,437687806,1179,1179,1179,1179,0
20241129,195500,437687806,1179,1179,1179,1179,0
20241129,195400,437687806,1179,1179,1179,1179,0
20241129,195300,437687806,1179,1179,1179,1179,0
20241129,195200,437687806,1179,1179,1179,1179,0
20241129,195100,437687806,1179,1179,1179,1179,11450
20241129,195000,437687806,1179,1179,1179,1179,0
20241129,194900,437687806,1179,1179,1179,1179,0
20241129,194800,437687806,1179,1179,1179,1179,0
20241129,194700,437687806,1179,1179,1179,1179,0
20241129,194600,437687806,1179,1179,1179,1179,0
20241129,194500,437687806,1179,1179,1179,1179,0
20241129,194400,437687806,1179,1179,1179,1179,0
20241129,194300,437687806,1179,1179,1179,1179,0
20241129,194200,437687806,1179,1179,1179,1179,0
20241129,194100,437687806,1179,1179,1179,1179,0
20241129,194000,437687806,1179,1179,1179,1179,0
20241129,193900,437687806,1179,1179,1179,1179,0
20241129,193800,437687806,1179,1179,1179,1179,0
20241129,193700,437687806,1179,1179,1179,1179,0
20241129,193600,437687806,1179,1179,1179,1179,0
20241129,193500,437687806,1179,1179,1179,1179,0
20241129,193400,437687806,1179,1179,1179,1179,0
20241129,193300,437687806,1179,1179,1179,1179,0
20241129,193200,437687806,1179,1179,1179,1179,0
20241129,193100,437687806,1179,1179,1179,1179,0
20241129,193000,437687806,1179,1179,1179,1179,0
20241129,192900,437687806,1179,1179,1179,1179,0
20241129,192800,437687806,1179,1179,1179,1179,0
20241129,192700,437687806,1179,1179,1179,1179,0
20241129,192600,437687806,1179,1179,1179,1179,0
20241129,192500,437687806,1179,1179,1179,1179,0
20241129,192400,437687806,1179,1179,1179,1179,0
20241129,192300,437687806,1179,1179,1179,1179,0
20241129,192200,437687806,1179,1179,1179,1179,0
20241129,192100,437687806,1179,1179,1179,1179,11450
20241129,192000,437687806,1179,1179,1179,1179,0
20241129,191900,437687806,1179,1179,1179,1179,0
20241129,191800,437687806,1179,1179,1179,1179,0
20241129,191700,437687806,1179,1179,1179,1179,0
20241129,191600,437687806,1179,1179,1179,1179,0
20241129,191500,437687806,1179,1179,1179,1179,0
20241129,191400,437687806,1179,1179,1179,1179,0
20241129,191300,437687806,1179,1179,1179,1179,0
20241129,191200,437687806,1179,1179,1179,1179,0
20241129,191100,437687806,1179,1179,1179,1179,0
20241129,191000,437687806,1179,1179,1179,1179,0
20241129,190900,437687806,1179,1179,1179,1179,0
20241129,190800,437687806,1179,1179,1179,1179,0
20241129,190700,437687806,1179,1179,1179,1179,0
20241129,190600,437687806,1179,1179,1179,1179,0
20241129,190500,437687806,1179,1179,1179,1179,0
20241129,190400,437687806,1179,1179,1179,1179,0
20241129,190300,437687806,1179,1179,1179,1179,0
20241129,190200,437687806,1179,1179,1179,1179,0
20241129,190100,437687806,1179,1179,1179,1179,0
20241129,190000,437687806,1179,1179,1179,1179,0
20241129,185900,437687806,1179,1179,1179,1179,0
20241129,185800,437687806,1179,1179,1179,1179,0
20241129,185700,437687806,1179,1179,1179,1179,0
20241129,185600,437687806,1179,1179,1179,1179,0
20241129,185500,437687806,1179,1179,1179,1179,0
20241129,185400,437687806,1179,1179,1179,1179,0
20241129,185300,437687806,1179,1179,1179,1179,0
20241129,185200,437687806,1179,1179,1179,1179,0
20241129,185100,437687806,1179,1179,1179,1179,11450
20241129,185000,437687806,1179,1179,1179,1179,0
20241129,184900,437687806,1179,1179,1179,1179,0
20241129,184800,437687806,1179,1179,1179,1179,0
20241129,184700,437687806,1179,1179,1179,1179,0
20241129,184600,437687806,1179,1179,1179,1179,0
20241129,184500,437687806,1179,1179,1179,1179,0
20241129,184400,437687806,1179,1179,1179,1179,0
20241129,184300,437687806,1179,1179,1179,1179,0
20241129,184200,437687806,1179,1179,1179,1179,0
20241129,184100,437687806,1179,1179,1179,1179,0
20241129,184000,437687806,1179,1179,1179,1179,0
20241129,183900,437687806,1179,1179,1179,1179,0
20241129,183800,437687806,1179,1179,1179,1179,0
20241129,183700,437687806,1179,1179,1179,1179,0
20241129,183600,437687806,1179,1179,1179,1179,0
20241129,183500,437687806,1179,1179,1179,1179,0
20241129,183400,437687806,1179,1179,1179,1179,0
20241129,183300,437687806,1179,1179,1179,1179,0
20241129,183200,437687806,1179,1179,1179,1179,0
20241129,183100,437687806,1179,1179,1179,1179,0
20241129,183000,437687806,1179,1179,1179,1179,0
20241129,182900,437687806,1179,1179,1179,1179,0
20241129,182800,437687806,1179,1179,1179,1179,0
20241129,182700,437687806,1179,1179,1179,1179,0
20241129,182600,437687806,1179,1179,1179,1179,0
20241129,182500,437687806,1179,1179,1179,1179,0
20241129,182400,437687806,1179,1179,1179,1179,0
20241129,182300,437687806,1179,1179,1179,1179,0
20241129,182200,437687806,1179,1179,1179,1179,0
20241129,182100,437687806,1179,1179,1179,1179,11450
20241129,182000,437687806,1179,1179,1179,1179,0
20241129,181900,437687806,1179,1179,1179,1179,0
20241129,181800,437687806,1179,1179,1179,1179,0
20241129,181700,437687806,1179,1179,1179,1179,0
20241129,181600,437687806,1179,1179,1179,1179,0
20241129,181500,437687806,1179,1179,1179,1179,0
20241129,181400,437687806,1179,1179,1179,1179,0
20241129,181300,437687806,1179,1179,1179,1179,0
20241129,181200,437687806,1179,1179,1179,1179,0
20241129,181100,437687806,1179,1179,1179,1179,0
20241129,181000,437687806,1179,1179,1179,1179,0
20241129,180900,437687806,1179,1179,1179,1179,0
20241129,180800,437687806,1179,1179,1179,1179,0
20241129,180700,437687806,1179,1179,1179,1179,0
20241129,180600,437687806,1179,1179,1179,1179,0
20241129,180500,437687806,1179,1179,1179,1179,0
20241129,180400,437687806,1179,1179,1179,1179,0
20241129,180300,437687806,1179,1179,1179,1179,0
20241129,180200,437687806,1179,1179,1179,1179,0
20241129,180100,437687806,1179,1179,1179,1179,0
20241129,180000,437687806,1179,1179,1179,1179,0
20241129,175900,437687806,1179,1179,1179,1179,0
20241129,175800,437687806,1179,1179,1179,1179,0
20241129,175700,437687806,1179,1179,1179,1179,0
20241129,175600,437687806,1179,1179,1179,1179,0
20241129,175500,437687806,1179,1179,1179,1179,0
20241129,175400,437687806,1179,1179,1179,1179,0
20241129,175300,437687806,1179,1179,1179,1179,0
20241129,175200,437687806,1179,1179,1179,1179,0
20241129,175100,437687806,1179,1179,1179,1179,11450
20241129,175000,437687806,1179,1179,1179,1179,0
20241129,174900,437687806,1179,1179,1179,1179,0
20241129,174800,437687806,1179,1179,1179,1179,0
20241129,174700,437687806,1179,1179,1179,1179,0
20241129,174600,437687806,1179,1179,1179,1179,0
20241129,174500,437687806,1179,1179,1179,1179,0
20241129,174400,437687806,1179,1179,1179,1179,0
20241129,174300,437687806,1179,1179,1179,1179,0
20241129,174200,437687806,1179,1179,1179,1179,0
20241129,174100,437687806,1179,1179,1179,1179,0
20241129,174000,437687806,1179,1179,1179,1179,0
20241129,173900,437687806,1179,1179,1179,1179,0
20241129,173800,437687806,1179,1179,1179,1179,0
20241129,173700,437687806,1179,1179,1179,1179,0
20241129,173600,437687806,1179,1179,1179,1179,0
20241129,173500,437687806,1179,1179,1179,1179,0
20241129,173400,437687806,1179,1179,1179,1179,0
20241129,173300,437687806,1179,1179,1179,1179,0
20241129,173200,437687806,1179,1179,1179,1179,0
20241129,173100,437687806,1179,1179,1179,1179,0
20241129,173000,437687806,1179,1179,1179,1179,0
20241129,172900,437687806,1179,1179,1179,1179,0
20241129,172800,437687806,1179,1179,1179,1179,0
20241129,172700,437687806,1179,1179,1179,1179,0
20241129,172600,437687806,1179,1179,1179,1179,0
20241129,172500,437687806,1179,1179,1179,1179,0
20241129,172400,437687806,1179,1179,1179,1179,0
20241129,172300,437687806,1179,1179,1179,1179,0
20241129,172200,437687806,1179,1179,1179,1179,0
20241129,172100,437687806,1179,1179,1179,1179,11450
20241129,172000,437687806,1179,1179,1179,1179,0
20241129,171900,437687806,1179,1179,1179,1179,0
20241129,171800,437687806,1179,1179,1179,1179,0
20241129,171700,437687806,1179,1179,1179,1179,0
20241129,171600,437687806,1179,1179,1179,1179,0
20241129,171500,437687806,1179,1179,1179,1179,0
20241129,171400,437687806,1179,1179,1179,1179,0
20241129,171300,437687806,1179,1179,1179,1179,0
20241129,171200,437687806,1179,1179,1179,1179,0
20241129,171100,437687806,1179,1179,1179,1179,0
20241129,171000,437687806,1179,1179,1179,1179,0
20241129,170900,437687806,1179,1179,1179,1179,0
20241129,170800,437687806,1179,1179,1179,1179,0
20241129,170700,437687806,1179,1179,1179,1179,0
20241129,170600,437687806,1179,1179,1179,1179,0
20241129,170500,437687806,1179,1179,1179,1179,0
20241129,170400,437687806,1179,1179,1179,1179,0
20241129,170300,437687806,1179,1179,1179,1179,0
20241129,170200,437687806,1179,1179,1179,1179,0
20241129,170100,437687806,1179,1179,1179,1179,0
20241129,170000,437687806,1179,1179,1179,1179,0
20241129,165900,437687806,1179,1179,1179,1179,0
20241129,165800,437687806,1179,1179,1179,1179,0
20241129,165700,437687806,1179,1179,1179,1179,0
20241129,165600,437687806,1179,1179,1179,1179,0
20241129,165500,437687806,1179,1179,1179,1179,0
20241129,165400,437687806,1179,1179,1179,1179,0
20241129,165300,437687806,1179,1179,1179,1179,0
20241129,165200,437687806,1179,1179,1179,1179,0
20241129,165100,437687806,1179,1179,1179,1179,11450
20241129,165000,437687806,1179,1179,1179,1179,0
20241129,164900,437687806,1179,1179,1179,1179,0
20241129,164800,437687806,1179,1179,1179,1179,0
20241129,164700,437687806,1179,1179,1179,1179,0
20241129,164600,437687806,1179,1179,1179,1179,0
20241129,164500,437687806,1179,1179,1179,1179,0
20241129,164400,437687806,1179,1179,1179,1179,0
20241129,164300,437687806,1179,1179,1179,1179,0
20241129,164200,437687806,1179,1179,1179,1179,0
20241129,164100,437687806,1179,1179,1179,1179,0
20241129,164000,437687806,1179,1179,1179,1179,0
20241129,163900,437687806,1179,1179,1179,1179,0
20241129,163800,437687806,1179,1179,1179,1179,0
20241129,163700,437687806,1179,1179,1179,1179,0
20241129,163600,437687806,1179,1179,1179,1179,0
20241129,163500,437687806,1179,1179,1179,1179,0
20241129,163400,437687806,1179,1179,1179,1179,0
20241129,163300,437687806,1179,1179,1179,1179,0
20241129,163200,437687806,1179,1179,1179,1179,0
20241129,163100,437687806,1179,1179,1179,1179,0
20241129,163000,437687806,1179,1179,1179,1179,0
20241129,162900,437687806,1179,1179,1179,1179,0
20241129,162800,437687806,1179,1179,1179,1179,0
20241129,162700,437687806,1179,1179,1179,1179,0
20241129,162600,437687806,1179,1179,1179,1179,0
20241129,162500,437687806,1179,1179,1179,1179,0
20241129,162400,437687806,1179,1179,1179,1179,0
20241129,162300,437687806,1179,1179,1179,1179,0
20241129,162200,437687806,1179,1179,1179,1179,0
20241129,162100,437687806,1179,1179,1179,1179,11450
20241129,162000,437687806,1179,1179,1179,1179,0
20241129,161900,437687806,1179,1179,1179,1179,0
20241129,161800,437687806,1179,1179,1179,1179,0
20241129,161700,437687806,1179,1179,1179,1179,0
20241129,161600,437687806,1179,1179,1179,1179,0
20241129,161500,437687806,1179,1179,1179,1179,0
20241129,161400,437687806,1179,1179,1179,1179,0
20241129,161300,437687806,1179,1179,1179,1179,0
20241129,161200,437687806,1179,1179,1179,1179,0
20241129,161100,437687806,1179,1179,1179,1179,0
20241129,161000,437687806,1179,1179,1179,1179,0
20241129,160900,437687806,1179,1179,1179,1179,0
20241129,160800,437687806,1179,1179,1179,1179,0
20241129,160700,437687806,1179,1179,1179,1179,0
20241129,160600,437687806,1179,1179,1179,1179,0
20241129,160500,437687806,1179,1179,1179,1179,0
20241129,160400,437687806,1179,1179,1179,1179,0
20241129,160300,437687806,1179,1179,1179,1179,0
20241129,160200,437687806,1179,1179,1179,1179,0
20241129,160100,437687806,1179,1179,1179,1179,0
20241129,160000,437687806,1179,1179,1179,1179,0
20241129,155900,437687806,1179,1179,1179,1179,0
20241129,155800,437687806,1179,1179,1179,1179,0
20241129,155700,437687806,1179,1179,1179,1179,0
20241129,155600,437687806,1179,1179,1179,1179,0
20241129,155500,437687806,1179,1179,1179,1179,0
20241129,155400,437687806,1179,1179,1179,1179,0
20241129,155300,437687806,1179,1179,1179,1179,0
20241129,155200,437687806,1179,1179,1179,1179,0
20241129,155100,437687806,1179,1179,1179,1179,11450
20241129,155000,437687806,1179,1179,1179,1179,0
20241129,154900,437687806,1179,1179,1179,1179,0
20241129,154800,437687806,1179,1179,1179,1179,0
20241129,154700,437687806,1179,1179,1179,1179,0
20241129,154600,437687806,1179,1179,1179,1179,0
20241129,154500,437687806,1179,1179,1179,1179,0
20241129,154400,437687806,1179,1179,1179,1179,0
20241129,154300,437687806,1179,1179,1179,1179,0
20241129,154200,437687806,1179,1179,1179,1179,0
20241129,154100,437687806,1179,1179,1179,1179,0
20241129,154000,437687806,1179,1179,1179,1179,0
20241129,153900,437687806,1179,1179,1179,1179,0
20241129,153800,437687806,1179,1179,1179,1179,0
20241129,153700,437687806,1179,1179,1179,1179,0
20241129,153600,437687806,1179,1179,1179,1179,0
20241129,153500,437687806,1179,1179,1179,1179,0
20241129,153400,437687806,1179,1179,1179,1179,0
20241129,153300,437687806,1179,1179,1179,1179,0
20241129,153200,437687806,1179,1179,1179,1179,0
20241129,153100,437687806,1179,1179,1179,1179,0
20241129,153000,437687806,1179,1179,1179,1179,11450
20241129,152900,424188256,1180,1180,1180,1180,0
20241129,152800,424188256,1180,1180,1180,1180,0
20241129,152700,424188256,1180,1180,1180,1180,0
20241129,152600,424188256,1180,1180,1180,1180,0
20241129,152500,424188256,1180,1180,1180,1180,0
20241129,152400,424188256,1180,1180,1180,1180,0
20241129,152300,424188256,1180,1180,1180,1180,0
20241129,152200,424188256,1180,1180,1180,1180,0
20241129,152100,424188256,1180,1180,1180,1180,0
20241129,152000,424188256,1180,1180,1180,1180,0
20241129,151900,424188256,1180,1179,1180,1179,574
20241129,151800,423511487,1179,1180,1180,1179,404
20241129,151700,423035071,1184,1182,1184,1179,1421
20241129,151600,421355387,1179,1181,1183,1179,10470
20241129,151500,408999717,1181,1180,1183,1180,755
20241129,151400,408108225,1181,1181,1181,1181,372
20241129,151300,407668893,1181,1183,1184,1181,651
20241129,151200,406898841,1183,1184,1184,1183,698
20241129,151100,406072965,1184,1183,1184,1183,543
20241129,151000,405430583,1184,1183,1184,1183,114
20241129,150900,405295707,1183,1182,1183,1181,1262
20241129,150800,403803957,1180,1183,1183,1180,475
20241129,150700,403243311,1184,1180,1185,1180,1709
20241129,150600,401222235,1180,1184,1184,1180,31543
20241129,150500,364001287,1180,1183,1183,1179,21702
20241129,150400,338372842,1185,1183,1185,1183,3398
20241129,150300,334352858,1185,1181,1185,1181,85
20241129,150200,334252425,1180,1185,1185,1180,43
20241129,150100,334201675,1180,1180,1180,1180,220
20241129,150000,333942075,1181,1185,1185,1181,39
20241129,145900,333895960,1181,1185,1185,1181,171
20241129,145800,333693957,1185,1185,1185,1180,371
20241129,145700,333255952,1185,1180,1185,1180,140
20241129,145600,333090682,1180,1184,1185,1180,531
20241129,145500,332463829,1180,1184,1184,1180,161
20241129,145400,332273801,1180,1184,1184,1180,155
20241129,145300,332090761,1184,1180,1184,1180,221
20241129,145200,331829633,1184,1180,1184,1180,167
20241129,145100,331632513,1180,1184,1184,1180,197
20241129,145000,331399934,1184,1184,1184,1180,219
20241129,144900,331141238,1181,1184,1184,1180,200
20241129,144800,330905108,1184,1184,1184,1180,165
20241129,144700,330710276,1185,1180,1185,1180,178
20241129,144600,330500171,1185,1180,1185,1180,296
20241129,144500,330150766,1184,1184,1184,1180,188
20241129,144400,329928650,1180,1183,1184,1180,214
20241129,144300,329675970,1183,1180,1183,1180,137
20241129,144200,329514268,1182,1182,1182,1182,0
20241129,144100,329514268,1182,1182,1182,1180,359
20241129,144000,329090172,1180,1182,1186,1180,7328
20241129,143900,320439996,1183,1184,1184,1182,2458
20241129,143800,317534522,1184,1184,1184,1184,121
20241129,143700,317391258,1185,1185,1185,1185,0
20241129,143600,317391258,1185,1183,1185,1183,339
20241129,143500,316989599,1183,1183,1183,1183,114
20241129,143400,316854737,1182,1182,1182,1182,125
20241129,143300,316706987,1181,1186,1191,1181,2459
20241129,143200,313795171,1191,1191,1191,1191,13
20241129,143100,313779688,1185,1185,1191,1185,695
20241129,143000,312956035,1185,1185,1185,1185,124
20241129,142900,312809095,1191,1191,1191,1191,60
20241129,142800,312737635,1185,1186,1186,1185,151
20241129,142700,312558663,1186,1187,1193,1186,108
20241129,142600,312430408,1186,1186,1186,1186,0
20241129,142500,312430408,1186,1186,1186,1186,124
20241129,142400,312283344,1185,1185,1185,1185,80
20241129,142300,312188544,1186,1186,1186,1186,128
20241129,142200,312036736,1186,1186,1186,1186,0
20241129,142100,312036736,1186,1193,1193,1186,169
20241129,142000,311836211,1193,1193,1193,1193,13
20241129,141900,311820702,1194,1194,1194,1194,12
20241129,141800,311806374,1186,1192,1192,1186,131
20241129,141700,311650930,1192,1192,1192,1192,13
20241129,141600,311635434,1185,1192,1192,1185,1933
20241129,141500,309344367,1194,1194,1194,1194,25
20241129,141400,309314517,1185,1194,1194,1185,131
20241129,141300,309159165,1194,1185,1194,1185,127
20241129,141200,309008562,1194,1194,1194,1194,22
20241129,141100,308982294,1194,1185,1194,1185,141
20241129,141000,308815092,1194,1185,1194,1185,128
20241129,140900,308663304,1194,1194,1194,1185,134
20241129,140800,308504280,1194,1194,1194,1185,198
20241129,140700,308268837,1194,1185,1195,1185,170
20241129,140600,308067212,1185,1194,1194,1185,120
20241129,140500,307924895,1185,1185,1194,1185,238
20241129,140400,307642748,1193,1186,1193,1185,134
20241129,140300,307483793,1194,1185,1194,1185,294
20241129,140200,307134809,1185,1185,1185,1185,121
20241129,140100,306991424,1185,1185,1194,1185,232
20241129,140000,306716495,1185,1194,1194,1185,142
20241129,135900,306547986,1186,1195,1195,1186,132
20241129,135800,306391326,1195,1194,1195,1194,275
20241129,135700,306062963,1185,1185,1185,1185,112
20241129,135600,305930243,1185,1185,1185,1185,112
20241129,135500,305797523,1185,1185,1185,1185,120
20241129,135400,305655323,1185,1186,1186,1185,124
20241129,135300,305508281,1186,1186,1186,1186,122
20241129,135200,305363589,1194,1194,1194,1194,13
20241129,135100,305348067,1194,1194,1194,1186,152
20241129,135000,305167595,1194,1194,1194,1194,13
20241129,134900,305152073,1194,1194,1194,1194,13
20241129,134800,305136551,1194,1194,1194,1194,18
20241129,134700,305115059,1194,1194,1194,1194,13
20241129,134600,305099537,1194,1188,1194,1188,499
20241129,134500,304506647,1188,1188,1188,1188,43
20241129,134400,304455563,1186,1188,1188,1186,144
20241129,134300,304284737,1188,1185,1188,1185,127
20241129,134200,304134203,1185,1186,1186,1185,114
20241129,134100,303999111,1188,1187,1188,1185,143
20241129,134000,303829584,1187,1185,1187,1185,127
20241129,133900,303679069,1188,1188,1188,1185,240
20241129,133800,303394489,1185,1188,1188,1185,126
20241129,133700,303245140,1188,1188,1188,1185,182
20241129,133600,303029425,1185,1185,1188,1185,258
20241129,133500,302723656,1188,1188,1188,1185,139
20241129,133400,302558899,1185,1185,1188,1185,304
20241129,133300,302198620,1188,1188,1188,1185,159
20241129,133200,302010106,1188,1188,1188,1185,276
20241129,133100,301683001,1188,1188,1188,1188,125
20241129,133000,301534501,1188,1188,1188,1188,13
20241129,132900,301519057,1188,1188,1188,1188,24
20241129,132800,301490545,1188,1188,1188,1188,26
20241129,132700,301459657,1188,1188,1188,1188,36
20241129,132600,301416889,1187,1185,1187,1185,8661
20241129,132500,291136530,1188,1188,1188,1188,0
20241129,132400,291136530,1188,1188,1188,1188,1
20241129,132300,291135342,1185,1188,1188,1185,1012
20241129,132200,289936045,1187,1187,1187,1187,193
20241129,132100,289706954,1188,1187,1188,1187,59
20241129,132000,289636908,1187,1187,1187,1187,602
20241129,131900,288922334,1187,1187,1187,1187,13
20241129,131800,288906903,1186,1186,1186,1186,1598
20241129,131700,287011675,1185,1183,1185,1183,12949
20241129,131600,271671092,1182,1182,1182,1182,896
20241129,131500,270612020,1182,1179,1182,1179,135
20241129,131400,270452816,1182,1182,1182,1182,26
20241129,131300,270422084,1179,1182,1182,1179,16
20241129,131200,270403181,1179,1182,1182,1179,221
20241129,131100,270142313,1182,1182,1182,1182,53
20241129,131000,270079667,1179,1180,1180,1179,154
20241129,130900,269898075,1183,1180,1183,1179,1133
20241129,130800,268561164,1183,1180,1183,1180,153
20241129,130700,268380549,1180,1185,1185,1180,24
20241129,130600,268352164,1180,1185,1185,1180,132
20241129,130500,268196339,1179,1179,1185,1179,164
20241129,130400,268002845,1185,1179,1185,1179,120
20241129,130300,267861287,1185,1179,1185,1179,136
20241129,130200,267700865,1179,1179,1179,1179,416
20241129,130100,267210401,1179,1179,1179,1179,113
20241129,130000,267077174,1179,1179,1179,1179,120
20241129,125900,266935694,1185,1185,1185,1179,135
20241129,125800,266776340,1185,1180,1185,1180,129
20241129,125700,266624080,1180,1183,1183,1180,243
20241129,125600,266337301,1184,1180,1185,1180,66
20241129,125500,266259160,1180,1180,1180,1180,231
20241129,125400,265986580,1180,1180,1180,1180,108
20241129,125300,265859140,1181,1181,1181,1181,217
20241129,125200,265602863,1181,1181,1181,1181,124
20241129,125100,265456419,1182,1182,1182,1182,96
20241129,125000,265342947,1182,1182,1182,1182,236
20241129,124900,265063995,1182,1182,1182,1182,119
20241129,124800,264923337,1183,1185,1185,1183,163
20241129,124700,264730419,1185,1185,1185,1185,43
20241129,124600,264679464,1185,1185,1185,1185,13
20241129,124500,264664059,1184,1184,1184,1184,209
20241129,124400,264416603,1185,1184,1185,1184,583
20241129,124300,263726318,1184,1184,1184,1183,54
20241129,124200,263662392,1184,1183,1184,1183,57
20241129,124100,263594928,1184,1184,1184,1184,385
20241129,124000,263139088,1184,1184,1184,1184,12
20241129,123900,263124880,1184,1184,1184,1184,16
20241129,123800,263105936,1184,1184,1184,1184,1664
20241129,123700,261135760,1183,1183,1183,1183,120
20241129,123600,260993800,1183,1183,1183,1183,14
20241129,123500,260977238,1183,1183,1183,1183,22
20241129,123400,260951212,1183,1183,1183,1183,0
20241129,123300,260951212,1183,1183,1184,1183,124
20241129,123200,260804507,1183,1183,1183,1183,2565
20241129,123100,257770112,1183,1183,1183,1181,143
20241129,123000,257601179,1183,1183,1183,1183,17
20241129,122900,257581068,1183,1183,1183,1183,13
20241129,122800,257565689,1182,1182,1182,1182,0
20241129,122700,257565689,1182,1183,1183,1182,142
20241129,122600,257397832,1182,1181,1182,1181,630
20241129,122500,256653790,1181,1181,1181,1179,144
20241129,122400,256483962,1180,1181,1181,1180,14
20241129,122300,256467429,1181,1179,1181,1179,228
20241129,122200,256198375,1181,1181,1181,1179,149
20241129,122100,256022660,1181,1181,1181,1181,83
20241129,122000,255924637,1179,1179,1181,1179,245
20241129,121900,255635756,1181,1181,1181,1179,266
20241129,121800,255322092,1181,1180,1181,1179,192
20241129,121700,255095598,1179,1181,1181,1179,257
20241129,121600,254792569,1178,1178,1181,1178,450
20241129,121500,254262430,1181,1179,1181,1179,163
20241129,121400,254070227,1178,1178,1181,1178,425
20241129,121300,253569574,1178,1178,1181,1178,315
20241129,121200,253198333,1181,1179,1181,1178,211
20241129,121100,252949746,1178,1178,1178,1178,483
20241129,121000,252380772,1178,1179,1179,1178,319
20241129,120900,252004781,1179,1179,1179,1179,116
20241129,120800,251868017,1180,1180,1180,1180,343
20241129,120700,251463277,1181,1181,1181,1181,25
20241129,120600,251433752,1181,1181,1181,1181,116
20241129,120500,251296756,1181,1180,1181,1180,570
20241129,120400,250624142,1179,1179,1180,1179,231
20241129,120300,250351791,1180,1180,1180,1179,134
20241129,120200,250193790,1180,1179,1180,1179,141
20241129,120100,250027534,1180,1180,1180,1178,571
20241129,120000,249354446,1179,1179,1179,1179,113
20241129,115900,249221219,1180,1179,1180,1179,121
20241129,115800,249078547,1180,1179,1180,1179,144
20241129,115700,248908757,1178,1180,1180,1178,216
20241129,115600,248654177,1178,1178,1181,1178,251
20241129,115500,248358460,1178,1179,1179,1178,126
20241129,115400,248210019,1180,1183,1184,1180,131
20241129,115300,248055368,1178,1184,1184,1178,121
20241129,115200,247912693,1178,1183,1183,1178,219
20241129,115100,247654166,1178,1183,1183,1178,134
20241129,115000,247496249,1178,1183,1183,1178,139
20241129,114900,247332442,1184,1184,1184,1178,158
20241129,114800,247146168,1178,1184,1184,1178,136
20241129,114700,246985773,1178,1184,1184,1178,129
20241129,114600,246833733,1178,1184,1184,1178,2668
20241129,114500,243690649,1178,1179,1179,1178,108
20241129,114400,243563329,1178,1184,1184,1178,107
20241129,114300,243437277,1184,1178,1184,1178,136
20241129,114200,243276889,1185,1180,1185,1178,225
20241129,114100,243011420,1182,1181,1182,1181,30
20241129,114000,242975972,1180,1180,1180,1180,119
20241129,113900,242835552,1181,1181,1181,1181,2
20241129,113800,242833190,1180,1181,1181,1180,253
20241129,113700,242534467,1185,1185,1185,1185,18
20241129,113600,242513137,1185,1181,1185,1181,35
20241129,113500,242471750,1181,1181,1181,1181,13
20241129,113400,242456397,1181,1180,1181,1180,1972
20241129,113300,240129380,1180,1178,1180,1178,131
20241129,113200,239975038,1180,1180,1180,1180,21
20241129,113100,239950258,1180,1178,1180,1178,122
20241129,113000,239806538,1180,1179,1180,1179,114
20241129,112900,239672131,1179,1179,1179,1179,100
20241129,112800,239554231,1179,1179,1179,1179,122
20241129,112700,239410393,1180,1178,1180,1178,129
20241129,112600,239258429,1178,1179,1179,1178,316
20241129,112500,238885928,1179,1179,1179,1179,113
20241129,112400,238752701,1180,1180,1180,1179,269
20241129,112300,238435525,1180,1180,1180,1179,160
20241129,112200,238246853,1179,1179,1179,1179,125
20241129,112100,238099478,1179,1179,1180,1179,2275
20241129,112000,235417251,1180,1179,1180,1179,131
20241129,111900,235262785,1180,1182,1182,1180,10702
20241129,111800,222633644,1182,1181,1182,1181,290
20241129,111700,222290992,1182,1180,1182,1180,2754
20241129,111600,219041158,1179,1179,1179,1179,124
20241129,111500,218894962,1179,1179,1179,1179,182
20241129,111400,218680384,1179,1185,1185,1179,7465
20241129,111300,209871652,1180,1185,1185,1180,139
20241129,111200,209707567,1185,1185,1185,1180,189
20241129,111100,209484137,1180,1185,1185,1180,130
20241129,111000,209330672,1184,1180,1184,1180,189
20241129,110900,209107376,1184,1180,1184,1180,14
20241129,110800,209090804,1180,1183,1184,1180,239
20241129,110700,208808432,1183,1180,1184,1180,131
20241129,110600,208653805,1184,1185,1185,1184,21
20241129,110500,208628933,1185,1180,1185,1180,358
20241129,110400,208206203,1180,1181,1181,1180,147
20241129,110300,208032722,1181,1181,1181,1181,108
20241129,110200,207905174,1185,1185,1185,1185,0
20241129,110100,207905174,1185,1185,1185,1185,0
20241129,110000,207905174,1185,1185,1185,1185,141
20241129,105900,207738089,1180,1184,1184,1180,173
20241129,105800,207533813,1184,1185,1185,1184,5
20241129,105700,207527890,1180,1180,1180,1180,328
20241129,105600,207140850,1180,1183,1183,1180,8600
20241129,105500,196986029,1183,1185,1185,1183,251
20241129,105400,196689093,1184,1183,1184,1183,2
20241129,105300,196686726,1183,1183,1183,1183,0
20241129,105200,196686726,1183,1182,1183,1182,644
20241129,105100,195925033,1183,1183,1183,1183,680
20241129,105000,195120593,1183,1183,1183,1183,108
20241129,104900,194992829,1183,1183,1183,1183,0
20241129,104800,194992829,1183,1183,1183,1183,145
20241129,104700,194821294,1183,1184,1184,1183,526
20241129,104600,194198830,1184,1183,1184,1183,1939
20241129,104500,191904770,1183,1183,1183,1183,124
20241129,104400,191758078,1183,1183,1183,1183,123
20241129,104300,191612569,1183,1183,1183,1183,15
20241129,104200,191594824,1183,1183,1183,1183,134
20241129,104100,191436302,1183,1183,1183,1183,219
20241129,104000,191177225,1183,1184,1184,1183,455
20241129,103900,190638611,1185,1184,1185,1184,127
20241129,103800,190488223,1184,1185,1185,1184,122
20241129,103700,190343765,1185,1185,1185,1184,166
20241129,103600,190147178,1186,1186,1186,1186,1
20241129,103500,190145992,1186,1186,1186,1186,0
20241129,103400,190145992,1186,1186,1186,1186,24
20241129,103300,190117528,1186,1186,1186,1186,1
20241129,103200,190116342,1185,1185,1185,1185,550
20241129,103100,189464592,1185,1185,1185,1185,1
20241129,103000,189463407,1185,1185,1185,1185,2
20241129,102900,189461037,1185,1184,1185,1184,1125
20241129,102800,188128035,1185,1184,1185,1184,206
20241129,102700,187884031,1184,1185,1185,1184,169
20241129,102600,187683888,1185,1185,1185,1184,2126
20241129,102500,185164700,1185,1185,1185,1185,105
20241129,102400,185040275,1185,1185,1185,1185,4
20241129,102300,185035535,1185,1185,1185,1185,50
20241129,102200,184976285,1185,1185,1185,1185,13
20241129,102100,184960880,1185,1185,1185,1185,2
20241129,102000,184958510,1184,1184,1184,1184,1023
20241129,101900,183747278,1184,1184,1184,1184,1
20241129,101800,183746094,1184,1183,1184,1183,1227
20241129,101700,182293553,1183,1183,1184,1183,222
20241129,101600,182030926,1184,1184,1184,1183,154
20241129,101500,181848716,1184,1183,1184,1183,139
20241129,101400,181684254,1184,1183,1184,1183,120
20241129,101300,181542292,1183,1183,1183,1183,0
20241129,101200,181542292,1183,1184,1184,1183,486
20241129,101100,180967352,1184,1184,1185,1184,92
20241129,101000,180858420,1184,1184,1184,1184,0
20241129,100900,180858420,1184,1184,1184,1184,1
20241129,100800,180857236,1184,1183,1184,1183,84
20241129,100700,180757863,1183,1181,1183,1181,1123
20241129,100600,179429594,1183,1183,1183,1181,147
20241129,100500,179255949,1181,1181,1183,1181,464
20241129,100400,178707963,1181,1182,1182,1181,2440
20241129,100300,175825329,1183,1185,1185,1183,15763
20241129,100200,157163926,1184,1185,1185,1184,2251
20241129,100100,154498533,1185,1184,1185,1184,936
20241129,100000,153389611,1185,1184,1185,1184,144
20241129,095900,153219110,1184,1184,1185,1184,276
20241129,095800,152892322,1184,1184,1184,1184,289
20241129,095700,152550146,1184,1184,1184,1184,238
20241129,095600,152268354,1184,1185,1185,1184,1527
20241129,095500,150458924,1185,1185,1185,1185,230
20241129,095400,150186374,1185,1186,1186,1185,431
20241129,095300,149675637,1186,1187,1187,1186,217
20241129,095200,149418104,1187,1187,1187,1186,262
20241129,095100,149107222,1186,1197,1197,1186,3575
20241129,095000,144866100,1197,1197,1197,1197,13
20241129,094900,144850539,1197,1185,1200,1185,70083
20241129,094800,61114280,1183,1183,1183,1183,0
20241129,094700,61114280,1183,1183,1183,1183,0
20241129,094600,61114280,1183,1186,1186,1183,9248
20241129,094500,50152785,1186,1186,1186,1186,2
20241129,094400,50150413,1188,1188,1188,1188,0
20241129,094300,50150413,1188,1188,1188,1188,0
20241129,094200,50150413,1188,1189,1189,1188,106
20241129,094100,50024434,1189,1189,1189,1189,15
20241129,094000,50006599,1189,1189,1189,1187,650
20241129,093900,49234751,1189,1189,1189,1187,13
20241129,093800,49219314,1189,1189,1189,1187,680
20241129,093700,48412116,1187,1187,1187,1187,0
20241129,093600,48412116,1187,1187,1187,1187,0
20241129,093500,48412116,1187,1189,1189,1187,58
20241129,093400,48343268,1189,1189,1189,1189,38
20241129,093300,48298086,1189,1187,1189,1186,55
20241129,093200,48232839,1187,1187,1187,1187,564
20241129,093100,47563371,1187,1187,1187,1187,149
20241129,093000,47386508,1187,1187,1187,1187,45
20241129,092900,47333093,1187,1188,1188,1187,117
20241129,092800,47194212,1189,1189,1189,1189,110
20241129,092700,47063422,1189,1187,1189,1187,19
20241129,092600,47040833,1186,1186,1186,1186,0
20241129,092500,47040833,1186,1188,1188,1186,249
20241129,092400,46745370,1186,1186,1186,1186,0
20241129,092300,46745370,1186,1186,1186,1186,0
20241129,092200,46745370,1186,1186,1186,1186,73
20241129,092100,46658792,1186,1191,1191,1186,12127
20241129,092000,32223898,1191,1191,1191,1191,324
20241129,091900,31838014,1187,1187,1187,1187,41
20241129,091800,31789347,1187,1187,1187,1186,1120
20241129,091700,30460052,1187,1189,1190,1187,682
20241129,091600,29649617,1190,1190,1190,1190,70
20241129,091500,29566317,1190,1191,1191,1190,511
20241129,091400,28957898,1191,1191,1191,1191,0
20241129,091300,28957898,1191,1196,1196,1191,101
20241129,091200,28837107,1197,1197,1197,1197,0
20241129,091100,28837107,1197,1197,1197,1197,0
20241129,091000,28837107,1197,1197,1197,1197,1
20241129,090900,28835910,1197,1190,1197,1188,1082
20241129,090800,27548585,1189,1192,1192,1189,2655
20241129,090700,24386359,1192,1193,1193,1192,42
20241129,090600,24336294,1192,1193,1193,1192,1358
20241129,090500,22716203,1193,1195,1195,1193,3948
20241129,090400,17998521,1195,1201,1201,1195,308
20241129,090300,17629849,1196,1196,1196,1196,36
20241129,090200,17586793,1195,1195,1195,1195,4
20241129,090100,17582013,1195,1196,1196,1195,110
20241129,090000,17450506,1197,1202,1202,1197,14518