stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241128,184300,324839195,3640,3640,3640,3640,5519
20241128,184200,324839195,3640,3640,3640,3640,0
20241128,184100,324839195,3640,3640,3640,3640,0
20241128,184000,324839195,3640,3640,3640,3640,0
20241128,183900,324839195,3640,3640,3640,3640,0
20241128,183800,324839195,3640,3640,3640,3640,0
20241128,183700,324839195,3640,3640,3640,3640,0
20241128,183600,324839195,3640,3640,3640,3640,0
20241128,183500,324839195,3640,3640,3640,3640,0
20241128,183400,324839195,3640,3640,3640,3640,0
20241128,183300,324839195,3640,3640,3640,3640,0
20241128,183200,324839195,3640,3640,3640,3640,0
20241128,183100,324839195,3640,3640,3640,3640,0
20241128,183000,324839195,3640,3640,3640,3640,0
20241128,182900,324839195,3640,3640,3640,3640,0
20241128,182800,324839195,3640,3640,3640,3640,0
20241128,182700,324839195,3640,3640,3640,3640,0
20241128,182600,324839195,3640,3640,3640,3640,0
20241128,182500,324839195,3640,3640,3640,3640,0
20241128,182400,324839195,3640,3640,3640,3640,0
20241128,182300,324839195,3640,3640,3640,3640,0
20241128,182200,324839195,3640,3640,3640,3640,0
20241128,182100,324839195,3640,3640,3640,3640,0
20241128,182000,324839195,3640,3640,3640,3640,0
20241128,181900,324839195,3640,3640,3640,3640,0
20241128,181800,324839195,3640,3640,3640,3640,0
20241128,181700,324839195,3640,3640,3640,3640,0
20241128,181600,324839195,3640,3640,3640,3640,0
20241128,181500,324839195,3640,3640,3640,3640,0
20241128,181400,324839195,3640,3640,3640,3640,0
20241128,181300,324839195,3640,3640,3640,3640,5519
20241128,181200,324839195,3640,3640,3640,3640,0
20241128,181100,324839195,3640,3640,3640,3640,0
20241128,181000,324839195,3640,3640,3640,3640,0
20241128,180900,324839195,3640,3640,3640,3640,0
20241128,180800,324839195,3640,3640,3640,3640,0
20241128,180700,324839195,3640,3640,3640,3640,0
20241128,180600,324839195,3640,3640,3640,3640,0
20241128,180500,324839195,3640,3640,3640,3640,0
20241128,180400,324839195,3640,3640,3640,3640,0
20241128,180300,324839195,3640,3640,3640,3640,0
20241128,180200,324839195,3640,3640,3640,3640,0
20241128,180100,324839195,3640,3640,3640,3640,0
20241128,180000,324839195,3640,3640,3640,3640,0
20241128,175900,324839195,3640,3640,3640,3640,0
20241128,175800,324839195,3640,3640,3640,3640,0
20241128,175700,324839195,3640,3640,3640,3640,0
20241128,175600,324839195,3640,3640,3640,3640,0
20241128,175500,324839195,3640,3640,3640,3640,0
20241128,175400,324839195,3640,3640,3640,3640,0
20241128,175300,324839195,3640,3640,3640,3640,0
20241128,175200,324839195,3640,3640,3640,3640,0
20241128,175100,324839195,3640,3640,3640,3640,0
20241128,175000,324839195,3640,3640,3640,3640,0
20241128,174900,324839195,3640,3640,3640,3640,0
20241128,174800,324839195,3640,3640,3640,3640,0
20241128,174700,324839195,3640,3640,3640,3640,0
20241128,174600,324839195,3640,3640,3640,3640,0
20241128,174500,324839195,3640,3640,3640,3640,0
20241128,174400,324839195,3640,3640,3640,3640,0
20241128,174300,324839195,3640,3640,3640,3640,5519
20241128,174200,324839195,3640,3640,3640,3640,0
20241128,174100,324839195,3640,3640,3640,3640,0
20241128,174000,324839195,3640,3640,3640,3640,0
20241128,173900,324839195,3640,3640,3640,3640,0
20241128,173800,324839195,3640,3640,3640,3640,0
20241128,173700,324839195,3640,3640,3640,3640,0
20241128,173600,324839195,3640,3640,3640,3640,0
20241128,173500,324839195,3640,3640,3640,3640,0
20241128,173400,324839195,3640,3640,3640,3640,0
20241128,173300,324839195,3640,3640,3640,3640,0
20241128,173200,324839195,3640,3640,3640,3640,0
20241128,173100,324839195,3640,3640,3640,3640,0
20241128,173000,324839195,3640,3640,3640,3640,0
20241128,172900,324839195,3640,3640,3640,3640,0
20241128,172800,324839195,3640,3640,3640,3640,0
20241128,172700,324839195,3640,3640,3640,3640,0
20241128,172600,324839195,3640,3640,3640,3640,0
20241128,172500,324839195,3640,3640,3640,3640,0
20241128,172400,324839195,3640,3640,3640,3640,0
20241128,172300,324839195,3640,3640,3640,3640,0
20241128,172200,324839195,3640,3640,3640,3640,0
20241128,172100,324839195,3640,3640,3640,3640,0
20241128,172000,324839195,3640,3640,3640,3640,0
20241128,171900,324839195,3640,3640,3640,3640,0
20241128,171800,324839195,3640,3640,3640,3640,0
20241128,171700,324839195,3640,3640,3640,3640,0
20241128,171600,324839195,3640,3640,3640,3640,0
20241128,171500,324839195,3640,3640,3640,3640,0
20241128,171400,324839195,3640,3640,3640,3640,0
20241128,171300,324839195,3640,3640,3640,3640,5519
20241128,171200,324839195,3640,3640,3640,3640,0
20241128,171100,324839195,3640,3640,3640,3640,0
20241128,171000,324839195,3640,3640,3640,3640,0
20241128,170900,324839195,3640,3640,3640,3640,0
20241128,170800,324839195,3640,3640,3640,3640,0
20241128,170700,324839195,3640,3640,3640,3640,0
20241128,170600,324839195,3640,3640,3640,3640,0
20241128,170500,324839195,3640,3640,3640,3640,0
20241128,170400,324839195,3640,3640,3640,3640,0
20241128,170300,324839195,3640,3640,3640,3640,0
20241128,170200,324839195,3640,3640,3640,3640,0
20241128,170100,324839195,3640,3640,3640,3640,0
20241128,170000,324839195,3640,3640,3640,3640,0
20241128,165900,324839195,3640,3640,3640,3640,0
20241128,165800,324839195,3640,3640,3640,3640,0
20241128,165700,324839195,3640,3640,3640,3640,0
20241128,165600,324839195,3640,3640,3640,3640,0
20241128,165500,324839195,3640,3640,3640,3640,0
20241128,165400,324839195,3640,3640,3640,3640,0
20241128,165300,324839195,3640,3640,3640,3640,0
20241128,165200,324839195,3640,3640,3640,3640,0
20241128,165100,324839195,3640,3640,3640,3640,0
20241128,165000,324839195,3640,3640,3640,3640,0
20241128,164900,324839195,3640,3640,3640,3640,0
20241128,164800,324839195,3640,3640,3640,3640,0
20241128,164700,324839195,3640,3640,3640,3640,0
20241128,164600,324839195,3640,3640,3640,3640,0
20241128,164500,324839195,3640,3640,3640,3640,0
20241128,164400,324839195,3640,3640,3640,3640,0
20241128,164300,324839195,3640,3640,3640,3640,5519
20241128,164200,324839195,3640,3640,3640,3640,0
20241128,164100,324839195,3640,3640,3640,3640,0
20241128,164000,324839195,3640,3640,3640,3640,0
20241128,163900,324839195,3640,3640,3640,3640,0
20241128,163800,324839195,3640,3640,3640,3640,0
20241128,163700,324839195,3640,3640,3640,3640,0
20241128,163600,324839195,3640,3640,3640,3640,0
20241128,163500,324839195,3640,3640,3640,3640,0
20241128,163400,324839195,3640,3640,3640,3640,0
20241128,163300,324839195,3640,3640,3640,3640,0
20241128,163200,324839195,3640,3640,3640,3640,0
20241128,163100,324839195,3640,3640,3640,3640,0
20241128,163000,324839195,3640,3640,3640,3640,0
20241128,162900,324839195,3640,3640,3640,3640,0
20241128,162800,324839195,3640,3640,3640,3640,0
20241128,162700,324839195,3640,3640,3640,3640,0
20241128,162600,324839195,3640,3640,3640,3640,0
20241128,162500,324839195,3640,3640,3640,3640,0
20241128,162400,324839195,3640,3640,3640,3640,0
20241128,162300,324839195,3640,3640,3640,3640,0
20241128,162200,324839195,3640,3640,3640,3640,0
20241128,162100,324839195,3640,3640,3640,3640,0
20241128,162000,324839195,3640,3640,3640,3640,0
20241128,161900,324839195,3640,3640,3640,3640,0
20241128,161800,324839195,3640,3640,3640,3640,0
20241128,161700,324839195,3640,3640,3640,3640,0
20241128,161600,324839195,3640,3640,3640,3640,0
20241128,161500,324839195,3640,3640,3640,3640,0
20241128,161400,324839195,3640,3640,3640,3640,0
20241128,161300,324839195,3640,3640,3640,3640,5519
20241128,161200,324839195,3640,3640,3640,3640,0
20241128,161100,324839195,3640,3640,3640,3640,0
20241128,161000,324839195,3640,3640,3640,3640,0
20241128,160900,324839195,3640,3640,3640,3640,0
20241128,160800,324839195,3640,3640,3640,3640,0
20241128,160700,324839195,3640,3640,3640,3640,0
20241128,160600,324839195,3640,3640,3640,3640,0
20241128,160500,324839195,3640,3640,3640,3640,0
20241128,160400,324839195,3640,3640,3640,3640,0
20241128,160300,324839195,3640,3640,3640,3640,0
20241128,160200,324839195,3640,3640,3640,3640,0
20241128,160100,324839195,3640,3640,3640,3640,0
20241128,160000,324839195,3640,3640,3640,3640,0
20241128,155900,324839195,3640,3640,3640,3640,0
20241128,155800,324839195,3640,3640,3640,3640,0
20241128,155700,324839195,3640,3640,3640,3640,0
20241128,155600,324839195,3640,3640,3640,3640,0
20241128,155500,324839195,3640,3640,3640,3640,0
20241128,155400,324839195,3640,3640,3640,3640,0
20241128,155300,324839195,3640,3640,3640,3640,0
20241128,155200,324839195,3640,3640,3640,3640,0
20241128,155100,324839195,3640,3640,3640,3640,0
20241128,155000,324839195,3640,3640,3640,3640,0
20241128,154900,324839195,3640,3640,3640,3640,0
20241128,154800,324839195,3640,3640,3640,3640,0
20241128,154700,324839195,3640,3640,3640,3640,0
20241128,154600,324839195,3640,3640,3640,3640,0
20241128,154500,324839195,3640,3640,3640,3640,0
20241128,154400,324839195,3640,3640,3640,3640,0
20241128,154300,324839195,3640,3640,3640,3640,5519
20241128,154200,324839195,3640,3640,3640,3640,0
20241128,154100,324839195,3640,3640,3640,3640,0
20241128,154000,324839195,3640,3640,3640,3640,0
20241128,153900,324839195,3640,3640,3640,3640,0
20241128,153800,324839195,3640,3640,3640,3640,0
20241128,153700,324839195,3640,3640,3640,3640,0
20241128,153600,324839195,3640,3640,3640,3640,0
20241128,153500,324839195,3640,3640,3640,3640,0
20241128,153400,324839195,3640,3640,3640,3640,0
20241128,153300,324839195,3640,3640,3640,3640,0
20241128,153200,324839195,3640,3640,3640,3640,0
20241128,153100,324839195,3640,3640,3640,3640,0
20241128,153000,324839195,3640,3640,3640,3640,5519
20241128,152900,304750035,3655,3655,3655,3655,0
20241128,152800,304750035,3655,3655,3655,3655,0
20241128,152700,304750035,3655,3655,3655,3655,0
20241128,152600,304750035,3655,3655,3655,3655,0
20241128,152500,304750035,3655,3655,3655,3655,0
20241128,152400,304750035,3655,3655,3655,3655,0
20241128,152300,304750035,3655,3655,3655,3655,0
20241128,152200,304750035,3655,3655,3655,3655,0
20241128,152100,304750035,3655,3655,3655,3655,0
20241128,152000,304750035,3655,3655,3655,3655,0
20241128,151900,304750035,3655,3655,3655,3655,0
20241128,151800,304750035,3655,3650,3655,3645,1192
20241128,151700,300399245,3655,3655,3655,3655,1
20241128,151600,300395590,3655,3650,3655,3650,5
20241128,151500,300377335,3645,3650,3650,3645,31
20241128,151400,300264215,3645,3655,3655,3645,2
20241128,151300,300256915,3655,3655,3655,3655,1
20241128,151200,300253260,3655,3655,3655,3655,3
20241128,151100,300242295,3655,3655,3655,3655,0
20241128,151000,300242295,3655,3650,3655,3650,480
20241128,150900,298488165,3635,3635,3635,3635,0
20241128,150800,298488165,3635,3635,3635,3635,0
20241128,150700,298488165,3635,3635,3635,3635,0
20241128,150600,298488165,3635,3635,3635,3635,4
20241128,150500,298473625,3635,3635,3635,3635,600
20241128,150400,296292625,3635,3635,3635,3635,200
20241128,150300,295565625,3635,3640,3640,3635,338
20241128,150200,294336890,3650,3650,3650,3650,1
20241128,150100,294333240,3650,3650,3650,3650,2
20241128,150000,294325940,3650,3650,3650,3650,0
20241128,145900,294325940,3650,3650,3650,3650,0
20241128,145800,294325940,3650,3650,3650,3650,2
20241128,145700,294318640,3645,3645,3645,3645,300
20241128,145600,293225140,3630,3630,3630,3630,0
20241128,145500,293225140,3630,3645,3645,3630,268
20241128,145400,292250415,3645,3645,3645,3645,145
20241128,145300,291721890,3645,3645,3645,3645,0
20241128,145200,291721890,3645,3645,3645,3645,1
20241128,145100,291718245,3635,3635,3635,3635,0
20241128,145000,291718245,3635,3635,3635,3635,0
20241128,144900,291718245,3635,3635,3635,3635,0
20241128,144800,291718245,3635,3645,3645,3635,651
20241128,144700,289351790,3650,3650,3650,3650,0
20241128,144600,289351790,3650,3650,3650,3650,280
20241128,144500,288329790,3645,3645,3645,3645,0
20241128,144400,288329790,3645,3645,3645,3645,0
20241128,144300,288329790,3645,3645,3645,3645,0
20241128,144200,288329790,3645,3645,3645,3645,0
20241128,144100,288329790,3645,3645,3645,3645,0
20241128,144000,288329790,3645,3645,3645,3645,73
20241128,143900,288063705,3645,3645,3645,3645,32
20241128,143800,287947065,3645,3645,3645,3645,39
20241128,143700,287804910,3650,3650,3650,3650,0
20241128,143600,287804910,3650,3650,3650,3650,11
20241128,143500,287764760,3650,3650,3650,3650,0
20241128,143400,287764760,3650,3650,3650,3650,0
20241128,143300,287764760,3650,3650,3650,3650,0
20241128,143200,287764760,3650,3650,3650,3650,0
20241128,143100,287764760,3650,3650,3650,3650,168
20241128,143000,287151560,3650,3650,3650,3650,0
20241128,142900,287151560,3650,3650,3650,3650,0
20241128,142800,287151560,3650,3650,3650,3650,0
20241128,142700,287151560,3650,3650,3650,3650,2
20241128,142600,287144260,3660,3660,3660,3660,0
20241128,142500,287144260,3660,3660,3660,3660,0
20241128,142400,287144260,3660,3660,3660,3660,0
20241128,142300,287144260,3660,3660,3660,3660,0
20241128,142200,287144260,3660,3660,3660,3660,0
20241128,142100,287144260,3660,3660,3660,3660,0
20241128,142000,287144260,3660,3660,3660,3660,0
20241128,141900,287144260,3660,3660,3660,3660,0
20241128,141800,287144260,3660,3660,3660,3660,439
20241128,141700,285537520,3655,3640,3655,3635,679
20241128,141600,283067150,3655,3655,3655,3655,0
20241128,141500,283067150,3655,3655,3655,3655,18
20241128,141400,283001360,3655,3655,3655,3655,39
20241128,141300,282858815,3655,3655,3655,3655,0
20241128,141200,282858815,3655,3655,3655,3655,0
20241128,141100,282858815,3655,3655,3655,3655,0
20241128,141000,282858815,3655,3645,3655,3635,829
20241128,140900,279841025,3645,3645,3645,3645,0
20241128,140800,279841025,3645,3645,3645,3645,150
20241128,140700,279294275,3640,3640,3640,3640,0
20241128,140600,279294275,3640,3640,3640,3640,0
20241128,140500,279294275,3640,3650,3650,3640,1024
20241128,140400,275564335,3660,3660,3660,3660,400
20241128,140300,274100335,3660,3660,3660,3660,898
20241128,140200,270813655,3660,3660,3660,3660,19
20241128,140100,270744115,3660,3660,3660,3660,214
20241128,140000,269960875,3660,3660,3660,3660,0
20241128,135900,269960875,3660,3660,3660,3660,0
20241128,135800,269960875,3660,3660,3660,3660,0
20241128,135700,269960875,3660,3665,3665,3660,947
20241128,135600,266493280,3665,3660,3665,3660,1685
20241128,135500,260325655,3650,3650,3650,3650,1
20241128,135400,260322005,3660,3660,3660,3660,5
20241128,135300,260303705,3660,3660,3660,3660,411
20241128,135200,258799445,3660,3660,3660,3660,0
20241128,135100,258799445,3660,3660,3660,3660,402
20241128,135000,257328125,3660,3660,3660,3660,0
20241128,134900,257328125,3660,3660,3660,3660,0
20241128,134800,257328125,3660,3655,3660,3655,439
20241128,134700,255723385,3665,3665,3665,3665,0
20241128,134600,255723385,3665,3665,3665,3665,0
20241128,134500,255723385,3665,3665,3665,3665,0
20241128,134400,255723385,3665,3665,3665,3665,0
20241128,134300,255723385,3665,3665,3665,3665,0
20241128,134200,255723385,3665,3640,3665,3640,530
20241128,134100,253781685,3665,3665,3665,3665,0
20241128,134000,253781685,3665,3660,3665,3660,785
20241128,133900,250908515,3645,3645,3645,3645,427
20241128,133800,249352100,3650,3650,3650,3650,1
20241128,133700,249348450,3665,3660,3665,3660,500
20241128,133600,247517075,3665,3665,3665,3665,0
20241128,133500,247517075,3665,3665,3665,3665,1
20241128,133400,247513410,3645,3660,3660,3645,1186
20241128,133300,243182250,3660,3645,3660,3645,423
20241128,133200,241640400,3670,3670,3670,3670,0
20241128,133100,241640400,3670,3670,3670,3670,0
20241128,133000,241640400,3670,3670,3670,3670,0
20241128,132900,241640400,3670,3670,3670,3670,0
20241128,132800,241640400,3670,3670,3670,3670,79
20241128,132700,241350470,3675,3650,3675,3650,16891
20241128,132600,179599520,3650,3640,3650,3640,48
20241128,132500,179424780,3650,3650,3650,3650,0
20241128,132400,179424780,3650,3650,3650,3650,9
20241128,132300,179391930,3655,3655,3655,3655,0
20241128,132200,179391930,3655,3655,3655,3655,0
20241128,132100,179391930,3655,3655,3655,3655,230
20241128,132000,178551280,3655,3655,3655,3655,0
20241128,131900,178551280,3655,3655,3655,3655,400
20241128,131800,177089280,3655,3655,3655,3655,0
20241128,131700,177089280,3655,3655,3655,3655,0
20241128,131600,177089280,3655,3655,3655,3655,2
20241128,131500,177081970,3655,3640,3655,3640,47
20241128,131400,176910875,3635,3635,3635,3635,0
20241128,131300,176910875,3635,3635,3635,3635,0
20241128,131200,176910875,3635,3650,3655,3635,1930
20241128,131100,169863965,3650,3645,3650,3645,1761
20241128,131000,163438390,3645,3645,3645,3645,0
20241128,130900,163438390,3645,3645,3645,3645,0
20241128,130800,163438390,3645,3645,3645,3640,632
20241128,130700,161136825,3645,3645,3645,3645,1
20241128,130600,161133180,3620,3620,3620,3620,0
20241128,130500,161133180,3620,3620,3620,3620,0
20241128,130400,161133180,3620,3620,3620,3620,0
20241128,130300,161133180,3620,3620,3620,3620,50
20241128,130200,160952180,3620,3620,3620,3620,0
20241128,130100,160952180,3620,3620,3620,3620,0
20241128,130000,160952180,3620,3620,3620,3620,29
20241128,125900,160847200,3645,3645,3645,3645,0
20241128,125800,160847200,3645,3620,3645,3620,35
20241128,125700,160720475,3645,3645,3645,3645,1
20241128,125600,160716830,3620,3620,3620,3620,35
20241128,125500,160590130,3645,3645,3645,3645,1
20241128,125400,160586485,3620,3640,3645,3620,560
20241128,125300,158548760,3640,3620,3645,3620,933
20241128,125200,155152280,3640,3640,3640,3640,0
20241128,125100,155152280,3640,3620,3640,3620,37
20241128,125000,155018310,3640,3620,3640,3620,411
20241128,124900,153523940,3630,3620,3630,3620,32
20241128,124800,153408090,3615,3615,3615,3615,0
20241128,124700,153408090,3615,3630,3630,3615,32
20241128,124600,153292395,3615,3615,3615,3615,32
20241128,124500,153176715,3625,3625,3625,3625,0
20241128,124400,153176715,3625,3615,3625,3615,40
20241128,124300,153032015,3615,3615,3615,3615,0
20241128,124200,153032015,3615,3615,3615,3615,30
20241128,124100,152923565,3615,3615,3615,3615,0
20241128,124000,152923565,3615,3615,3615,3615,32
20241128,123900,152807885,3615,3615,3615,3615,30
20241128,123800,152699435,3615,3615,3615,3615,0
20241128,123700,152699435,3615,3615,3615,3615,31
20241128,123600,152587370,3620,3615,3625,3615,292
20241128,123500,151531535,3615,3615,3615,3615,33
20241128,123400,151412240,3615,3615,3615,3615,0
20241128,123300,151412240,3615,3615,3615,3615,30
20241128,123200,151303790,3630,3615,3630,3615,1055
20241128,123100,147489665,3615,3615,3615,3615,0
20241128,123000,147489665,3615,3615,3615,3615,34
20241128,122900,147366755,3635,3635,3635,3635,3
20241128,122800,147355850,3615,3630,3630,3615,235
20241128,122700,146503325,3615,3615,3615,3615,29
20241128,122600,146398490,3630,3630,3630,3630,0
20241128,122500,146398490,3630,3615,3630,3615,39
20241128,122400,146257370,3620,3620,3620,3620,0
20241128,122300,146257370,3620,3630,3630,3620,32
20241128,122200,146141520,3620,3620,3620,3620,0
20241128,122100,146141520,3620,3620,3620,3620,29
20241128,122000,146036540,3620,3615,3625,3615,73
20241128,121900,145772395,3615,3615,3615,3615,0
20241128,121800,145772395,3615,3615,3615,3615,30
20241128,121700,145663945,3615,3615,3615,3615,0
20241128,121600,145663945,3615,3615,3615,3615,31
20241128,121500,145551880,3640,3640,3640,3640,0
20241128,121400,145551880,3640,3620,3640,3620,59
20241128,121300,145337700,3620,3620,3620,3620,29
20241128,121200,145232720,3620,3620,3620,3620,200
20241128,121100,144508720,3620,3620,3620,3620,30
20241128,121000,144400120,3620,3620,3620,3620,0
20241128,120900,144400120,3620,3620,3620,3620,31
20241128,120800,144287900,3635,3635,3635,3635,2
20241128,120700,144280630,3620,3620,3620,3620,29
20241128,120600,144175650,3620,3620,3620,3620,30
20241128,120500,144067050,3630,3630,3630,3630,0
20241128,120400,144067050,3630,3630,3630,3630,30
20241128,120300,143958150,3640,3640,3640,3640,1
20241128,120200,143954510,3620,3635,3635,3620,481
20241128,120100,142207540,3640,3640,3640,3640,0
20241128,120000,142207540,3640,3640,3640,3630,36
20241128,115900,142076840,3615,3615,3615,3615,33
20241128,115800,141957545,3615,3615,3615,3615,0
20241128,115700,141957545,3615,3615,3615,3615,31
20241128,115600,141845480,3615,3615,3615,3615,0
20241128,115500,141845480,3615,3615,3615,3615,330
20241128,115400,140652530,3615,3615,3615,3615,29
20241128,115300,140547695,3645,3645,3645,3645,0
20241128,115200,140547695,3645,3645,3645,3615,45
20241128,115100,140384690,3615,3645,3645,3615,932
20241128,115000,137004890,3645,3620,3645,3620,195
20241128,114900,136294950,3620,3620,3620,3620,0
20241128,114800,136294950,3620,3620,3620,3620,28
20241128,114700,136193590,3620,3620,3620,3620,32
20241128,114600,136077750,3620,3620,3620,3620,0
20241128,114500,136077750,3620,3620,3620,3620,32
20241128,114400,135961910,3620,3620,3620,3620,0
20241128,114300,135961910,3620,3620,3620,3620,32
20241128,114200,135846070,3620,3620,3620,3620,0
20241128,114100,135846070,3620,3620,3620,3620,34
20241128,114000,135722990,3620,3620,3620,3620,133
20241128,113900,135241530,3620,3620,3620,3620,0
20241128,113800,135241530,3620,3620,3620,3620,29
20241128,113700,135136550,3625,3625,3625,3625,1006
20241128,113600,131489800,3625,3625,3625,3625,29
20241128,113500,131384675,3625,3625,3625,3625,0
20241128,113400,131384675,3625,3625,3625,3625,29
20241128,113300,131279550,3625,3625,3625,3625,1041
20241128,113200,127505925,3625,3625,3625,3625,0
20241128,113100,127505925,3625,3645,3645,3625,423
20241128,113000,125964750,3625,3625,3625,3625,0
20241128,112900,125964750,3625,3625,3625,3625,33
20241128,112800,125845125,3625,3625,3625,3625,0
20241128,112700,125845125,3625,3625,3625,3625,129
20241128,112600,125377500,3625,3625,3625,3625,29
20241128,112500,125272375,3645,3645,3645,3645,0
20241128,112400,125272375,3645,3645,3645,3625,30
20241128,112300,125163585,3625,3625,3625,3625,0
20241128,112200,125163585,3625,3625,3625,3625,29
20241128,112100,125058460,3640,3640,3640,3640,205
20241128,112000,124312260,3625,3640,3640,3625,38
20241128,111900,124174435,3625,3625,3625,3625,29
20241128,111800,124069310,3625,3625,3625,3625,0
20241128,111700,124069310,3625,3640,3640,3625,235
20241128,111600,123214405,3640,3640,3640,3640,1
20241128,111500,123210765,3625,3625,3625,3625,30
20241128,111400,123102015,3625,3625,3625,3625,34
20241128,111300,122978765,3640,3640,3640,3640,1
20241128,111200,122975125,3625,3625,3625,3625,32
20241128,111100,122859125,3625,3625,3625,3625,0
20241128,111000,122859125,3625,3625,3625,3625,28
20241128,110900,122757625,3625,3625,3625,3625,0
20241128,110800,122757625,3625,3625,3625,3625,3890
20241128,110700,108656375,3625,3625,3625,3625,3379
20241128,110600,96407500,3640,3640,3640,3640,0
20241128,110500,96407500,3640,3630,3640,3630,62
20241128,110400,96182150,3630,3630,3630,3630,0
20241128,110300,96182150,3630,3640,3640,3630,33
20241128,110200,96062330,3640,3640,3640,3640,290
20241128,110100,95006730,3640,3635,3640,3625,850
20241128,110000,91919525,3630,3630,3630,3630,29
20241128,105900,91814255,3640,3640,3640,3635,210
20241128,105800,91050885,3640,3635,3640,3635,36
20241128,105700,90920020,3635,3635,3635,3635,0
20241128,105600,90920020,3635,3635,3635,3635,29
20241128,105500,90814605,3635,3635,3635,3635,0
20241128,105400,90814605,3635,3645,3645,3635,52
20241128,105300,90625435,3640,3645,3645,3640,66
20241128,105200,90385115,3645,3645,3645,3645,0
20241128,105100,90385115,3645,3655,3655,3645,35
20241128,105000,90257530,3650,3650,3650,3650,10
20241128,104900,90221030,3650,3650,3650,3650,29
20241128,104800,90115180,3655,3655,3655,3655,200
20241128,104700,89384180,3645,3645,3645,3645,33
20241128,104600,89263895,3665,3630,3665,3630,1121
20241128,104500,85163040,3625,3625,3625,3625,0
20241128,104400,85163040,3625,3630,3635,3625,855
20241128,104300,82062465,3630,3630,3630,3630,794
20241128,104200,79180245,3630,3640,3640,3630,30
20241128,104100,79071335,3630,3630,3630,3630,33
20241128,104000,78951545,3630,3630,3630,3630,100
20241128,103900,78588545,3630,3625,3630,3625,133
20241128,103800,78105920,3625,3625,3625,3625,0
20241128,103700,78105920,3625,3625,3625,3625,31
20241128,103600,77993545,3625,3625,3625,3625,17
20241128,103500,77931920,3625,3625,3625,3625,31
20241128,103400,77819545,3625,3625,3625,3625,29
20241128,103300,77714420,3640,3640,3640,3640,1
20241128,103200,77710780,3625,3640,3640,3625,133
20241128,103100,77228640,3625,3625,3625,3625,0
20241128,103000,77228640,3625,3625,3625,3625,28
20241128,102900,77127140,3625,3625,3625,3625,0
20241128,102800,77127140,3625,3625,3625,3625,30
20241128,102700,77018390,3625,3625,3625,3625,29
20241128,102600,76913265,3635,3635,3635,3635,0
20241128,102500,76913265,3635,3625,3635,3625,47
20241128,102400,76742730,3625,3625,3625,3625,10
20241128,102300,76706480,3625,3625,3625,3625,33
20241128,102200,76586855,3640,3640,3640,3640,0
20241128,102100,76586855,3640,3640,3640,3640,260
20241128,102000,75640455,3625,3625,3625,3625,32
20241128,101900,75524455,3640,3630,3640,3630,14
20241128,101800,75473535,3625,3625,3625,3625,34
20241128,101700,75350285,3630,3635,3635,3630,38
20241128,101600,75212340,3640,3645,3650,3640,3
20241128,101500,75201405,3635,3635,3635,3635,0
20241128,101400,75201405,3635,3635,3635,3635,29
20241128,101300,75095990,3655,3630,3655,3630,434
20241128,101200,73512175,3635,3635,3635,3635,12
20241128,101100,73468555,3635,3635,3635,3635,5
20241128,101000,73450380,3640,3635,3640,3635,3
20241128,100900,73439470,3630,3645,3645,3630,32
20241128,100800,73323250,3635,3635,3635,3635,33
20241128,100700,73203295,3640,3640,3640,3640,1
20241128,100600,73199655,3645,3640,3645,3630,234
20241128,100500,72347225,3640,3640,3640,3635,1104
20241128,100400,68334175,3635,3635,3635,3635,34
20241128,100300,68210585,3645,3645,3645,3645,1
20241128,100200,68206940,3635,3635,3635,3635,29
20241128,100100,68101525,3640,3640,3640,3640,28
20241128,100000,67999605,3645,3645,3645,3645,0
20241128,095900,67999605,3645,3645,3645,3640,49
20241128,095800,67821145,3640,3640,3640,3640,0
20241128,095700,67821145,3640,3640,3640,3640,30
20241128,095600,67711945,3645,3645,3645,3645,380
20241128,095500,66326845,3645,3640,3650,3640,741
20241128,095400,63626625,3630,3630,3630,3630,30
20241128,095300,63517725,3630,3630,3630,3630,0
20241128,095200,63517725,3630,3630,3630,3630,31
20241128,095100,63405195,3640,3640,3645,3640,541
20241128,095000,61435945,3630,3630,3630,3630,28
20241128,094900,61334305,3630,3635,3635,3630,104
20241128,094800,60956765,3630,3635,3635,3630,29
20241128,094700,60851490,3630,3635,3635,3630,41
20241128,094600,60702460,3645,3635,3645,3630,202
20241128,094500,59969170,3630,3630,3630,3630,27
20241128,094400,59871160,3630,3635,3635,3630,52
20241128,094300,59682300,3635,3635,3635,3635,44
20241128,094200,59522360,3640,3645,3650,3640,8
20241128,094100,59493225,3630,3630,3630,3630,233
20241128,094000,58647435,3630,3630,3630,3630,28
20241128,093900,58545795,3630,3630,3630,3630,0
20241128,093800,58545795,3630,3630,3630,3630,33
20241128,093700,58426005,3650,3650,3650,3650,6
20241128,093600,58404105,3630,3630,3635,3625,459
20241128,093500,56738660,3635,3635,3635,3635,32
20241128,093400,56622340,3630,3630,3630,3630,30
20241128,093300,56513440,3630,3630,3630,3630,32
20241128,093200,56397280,3630,3630,3630,3630,0
20241128,093100,56397280,3630,3655,3655,3630,332
20241128,093000,55191920,3630,3635,3635,3630,353
20241128,092900,53909870,3635,3635,3635,3635,29
20241128,092800,53804455,3635,3635,3635,3635,30
20241128,092700,53695405,3635,3635,3635,3635,0
20241128,092600,53695405,3635,3635,3635,3635,3
20241128,092500,53684500,3635,3640,3640,3635,631
20241128,092400,51390240,3645,3650,3650,3645,74
20241128,092300,51120365,3650,3650,3650,3650,2
20241128,092200,51113065,3660,3660,3660,3660,0
20241128,092100,51113065,3660,3660,3660,3660,819
20241128,092000,48115525,3660,3660,3660,3660,662
20241128,091900,45692605,3660,3660,3660,3660,0
20241128,091800,45692605,3660,3660,3660,3660,10
20241128,091700,45656005,3660,3660,3660,3660,0
20241128,091600,45656005,3660,3640,3660,3640,1238
20241128,091500,41149645,3660,3660,3660,3645,1011
20241128,091400,37464400,3660,3645,3660,3645,36
20241128,091300,37333165,3660,3660,3660,3660,3
20241128,091200,37322185,3660,3660,3665,3650,217
20241128,091100,36528305,3660,3660,3670,3640,604
20241128,091000,34323415,3670,3655,3680,3655,3722
20241128,090900,20694530,3650,3655,3655,3650,1327
20241128,090800,15849965,3655,3625,3655,3615,1788
20241128,090700,9337685,3645,3645,3645,3645,92
20241128,090600,9002345,3640,3610,3640,3610,344
20241128,090500,7752740,3635,3630,3635,3630,152
20241128,090400,7200730,3630,3605,3630,3600,338
20241128,090300,5977990,3625,3625,3625,3625,1
20241128,090200,5974365,3595,3600,3600,3595,35
20241128,090100,5848410,3635,3580,3635,3575,627
20241128,090000,3601570,3580,3565,3585,3565,1010