stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241127,183400,5927197345,2735,2735,2735,2735,29578
20241127,183300,5927197345,2735,2735,2735,2735,0
20241127,183200,5927197345,2735,2735,2735,2735,0
20241127,183100,5927197345,2735,2735,2735,2735,0
20241127,183000,5927197345,2735,2735,2735,2735,0
20241127,182900,5927197345,2735,2735,2735,2735,0
20241127,182800,5927197345,2735,2735,2735,2735,0
20241127,182700,5927197345,2735,2735,2735,2735,0
20241127,182600,5927197345,2735,2735,2735,2735,0
20241127,182500,5927197345,2735,2735,2735,2735,0
20241127,182400,5927197345,2735,2735,2735,2735,0
20241127,182300,5927197345,2735,2735,2735,2735,0
20241127,182200,5927197345,2735,2735,2735,2735,0
20241127,182100,5927197345,2735,2735,2735,2735,0
20241127,182000,5927197345,2735,2735,2735,2735,0
20241127,181900,5927197345,2735,2735,2735,2735,0
20241127,181800,5927197345,2735,2735,2735,2735,0
20241127,181700,5927197345,2735,2735,2735,2735,0
20241127,181600,5927197345,2735,2735,2735,2735,0
20241127,181500,5927197345,2735,2735,2735,2735,0
20241127,181400,5927197345,2735,2735,2735,2735,0
20241127,181300,5927197345,2735,2735,2735,2735,0
20241127,181200,5927197345,2735,2735,2735,2735,0
20241127,181100,5927197345,2735,2735,2735,2735,0
20241127,181000,5927197345,2735,2735,2735,2735,0
20241127,180900,5927197345,2735,2735,2735,2735,0
20241127,180800,5927197345,2735,2735,2735,2735,0
20241127,180700,5927197345,2735,2735,2735,2735,0
20241127,180600,5927197345,2735,2735,2735,2735,0
20241127,180500,5927197345,2735,2735,2735,2735,0
20241127,180400,5927197345,2735,2735,2735,2735,29578
20241127,180300,5927197345,2735,2735,2735,2735,0
20241127,180200,5927197345,2735,2735,2735,2735,0
20241127,180100,5927197345,2735,2735,2735,2735,0
20241127,180000,5927197345,2735,2735,2735,2735,0
20241127,175900,5927197345,2735,2735,2735,2735,0
20241127,175800,5927197345,2735,2735,2735,2735,0
20241127,175700,5927197345,2735,2735,2735,2735,0
20241127,175600,5927197345,2735,2735,2735,2735,0
20241127,175500,5927197345,2735,2735,2735,2735,0
20241127,175400,5927197345,2735,2735,2735,2735,0
20241127,175300,5927197345,2735,2735,2735,2735,0
20241127,175200,5927197345,2735,2735,2735,2735,0
20241127,175100,5927197345,2735,2735,2735,2735,0
20241127,175000,5927197345,2735,2735,2735,2735,0
20241127,174900,5927197345,2735,2735,2735,2735,0
20241127,174800,5927197345,2735,2735,2735,2735,0
20241127,174700,5927197345,2735,2735,2735,2735,0
20241127,174600,5927197345,2735,2735,2735,2735,0
20241127,174500,5927197345,2735,2735,2735,2735,0
20241127,174400,5927197345,2735,2735,2735,2735,0
20241127,174300,5927197345,2735,2735,2735,2735,0
20241127,174200,5927197345,2735,2735,2735,2735,0
20241127,174100,5927197345,2735,2735,2735,2735,0
20241127,174000,5927197345,2735,2735,2735,2735,0
20241127,173900,5927197345,2735,2735,2735,2735,0
20241127,173800,5927197345,2735,2735,2735,2735,0
20241127,173700,5927197345,2735,2735,2735,2735,0
20241127,173600,5927197345,2735,2735,2735,2735,0
20241127,173500,5927197345,2735,2735,2735,2735,0
20241127,173400,5927197345,2735,2735,2735,2735,29578
20241127,173300,5927197345,2735,2735,2735,2735,0
20241127,173200,5927197345,2735,2735,2735,2735,0
20241127,173100,5927197345,2735,2735,2735,2735,0
20241127,173000,5927197345,2735,2735,2735,2735,0
20241127,172900,5927197345,2735,2735,2735,2735,0
20241127,172800,5927197345,2735,2735,2735,2735,0
20241127,172700,5927197345,2735,2735,2735,2735,0
20241127,172600,5927197345,2735,2735,2735,2735,0
20241127,172500,5927197345,2735,2735,2735,2735,0
20241127,172400,5927197345,2735,2735,2735,2735,0
20241127,172300,5927197345,2735,2735,2735,2735,0
20241127,172200,5927197345,2735,2735,2735,2735,0
20241127,172100,5927197345,2735,2735,2735,2735,0
20241127,172000,5927197345,2735,2735,2735,2735,0
20241127,171900,5927197345,2735,2735,2735,2735,0
20241127,171800,5927197345,2735,2735,2735,2735,0
20241127,171700,5927197345,2735,2735,2735,2735,0
20241127,171600,5927197345,2735,2735,2735,2735,0
20241127,171500,5927197345,2735,2735,2735,2735,0
20241127,171400,5927197345,2735,2735,2735,2735,0
20241127,171300,5927197345,2735,2735,2735,2735,0
20241127,171200,5927197345,2735,2735,2735,2735,0
20241127,171100,5927197345,2735,2735,2735,2735,0
20241127,171000,5927197345,2735,2735,2735,2735,0
20241127,170900,5927197345,2735,2735,2735,2735,0
20241127,170800,5927197345,2735,2735,2735,2735,0
20241127,170700,5927197345,2735,2735,2735,2735,0
20241127,170600,5927197345,2735,2735,2735,2735,0
20241127,170500,5927197345,2735,2735,2735,2735,0
20241127,170400,5927197345,2735,2735,2735,2735,29578
20241127,170300,5927197345,2735,2735,2735,2735,0
20241127,170200,5927197345,2735,2735,2735,2735,0
20241127,170100,5927197345,2735,2735,2735,2735,0
20241127,170000,5927197345,2735,2735,2735,2735,0
20241127,165900,5927197345,2735,2735,2735,2735,0
20241127,165800,5927197345,2735,2735,2735,2735,0
20241127,165700,5927197345,2735,2735,2735,2735,0
20241127,165600,5927197345,2735,2735,2735,2735,0
20241127,165500,5927197345,2735,2735,2735,2735,0
20241127,165400,5927197345,2735,2735,2735,2735,0
20241127,165300,5927197345,2735,2735,2735,2735,0
20241127,165200,5927197345,2735,2735,2735,2735,0
20241127,165100,5927197345,2735,2735,2735,2735,0
20241127,165000,5927197345,2735,2735,2735,2735,0
20241127,164900,5927197345,2735,2735,2735,2735,0
20241127,164800,5927197345,2735,2735,2735,2735,0
20241127,164700,5927197345,2735,2735,2735,2735,0
20241127,164600,5927197345,2735,2735,2735,2735,0
20241127,164500,5927197345,2735,2735,2735,2735,0
20241127,164400,5927197345,2735,2735,2735,2735,0
20241127,164300,5927197345,2735,2735,2735,2735,0
20241127,164200,5927197345,2735,2735,2735,2735,0
20241127,164100,5927197345,2735,2735,2735,2735,0
20241127,164000,5927197345,2735,2735,2735,2735,0
20241127,163900,5927197345,2735,2735,2735,2735,0
20241127,163800,5927197345,2735,2735,2735,2735,0
20241127,163700,5927197345,2735,2735,2735,2735,0
20241127,163600,5927197345,2735,2735,2735,2735,0
20241127,163500,5927197345,2735,2735,2735,2735,0
20241127,163400,5927197345,2735,2735,2735,2735,29578
20241127,163300,5927197345,2735,2735,2735,2735,0
20241127,163200,5927197345,2735,2735,2735,2735,0
20241127,163100,5927197345,2735,2735,2735,2735,0
20241127,163000,5927197345,2735,2735,2735,2735,0
20241127,162900,5927197345,2735,2735,2735,2735,0
20241127,162800,5927197345,2735,2735,2735,2735,0
20241127,162700,5927197345,2735,2735,2735,2735,0
20241127,162600,5927197345,2735,2735,2735,2735,0
20241127,162500,5927197345,2735,2735,2735,2735,0
20241127,162400,5927197345,2735,2735,2735,2735,0
20241127,162300,5927197345,2735,2735,2735,2735,0
20241127,162200,5927197345,2735,2735,2735,2735,0
20241127,162100,5927197345,2735,2735,2735,2735,0
20241127,162000,5927197345,2735,2735,2735,2735,0
20241127,161900,5927197345,2735,2735,2735,2735,0
20241127,161800,5927197345,2735,2735,2735,2735,0
20241127,161700,5927197345,2735,2735,2735,2735,0
20241127,161600,5927197345,2735,2735,2735,2735,0
20241127,161500,5927197345,2735,2735,2735,2735,0
20241127,161400,5927197345,2735,2735,2735,2735,0
20241127,161300,5927197345,2735,2735,2735,2735,0
20241127,161200,5927197345,2735,2735,2735,2735,0
20241127,161100,5927197345,2735,2735,2735,2735,0
20241127,161000,5927197345,2735,2735,2735,2735,0
20241127,160900,5927197345,2735,2735,2735,2735,0
20241127,160800,5927197345,2735,2735,2735,2735,0
20241127,160700,5927197345,2735,2735,2735,2735,0
20241127,160600,5927197345,2735,2735,2735,2735,0
20241127,160500,5927197345,2735,2735,2735,2735,0
20241127,160400,5927197345,2735,2735,2735,2735,29578
20241127,160300,5927197345,2735,2735,2735,2735,0
20241127,160200,5927197345,2735,2735,2735,2735,0
20241127,160100,5927197345,2735,2735,2735,2735,0
20241127,160000,5927197345,2735,2735,2735,2735,0
20241127,155900,5927197345,2735,2735,2735,2735,0
20241127,155800,5927197345,2735,2735,2735,2735,0
20241127,155700,5927197345,2735,2735,2735,2735,0
20241127,155600,5927197345,2735,2735,2735,2735,0
20241127,155500,5927197345,2735,2735,2735,2735,0
20241127,155400,5927197345,2735,2735,2735,2735,0
20241127,155300,5927197345,2735,2735,2735,2735,0
20241127,155200,5927197345,2735,2735,2735,2735,0
20241127,155100,5927197345,2735,2735,2735,2735,0
20241127,155000,5927197345,2735,2735,2735,2735,0
20241127,154900,5927197345,2735,2735,2735,2735,0
20241127,154800,5927197345,2735,2735,2735,2735,0
20241127,154700,5927197345,2735,2735,2735,2735,0
20241127,154600,5927197345,2735,2735,2735,2735,0
20241127,154500,5927197345,2735,2735,2735,2735,0
20241127,154400,5927197345,2735,2735,2735,2735,0
20241127,154300,5927197345,2735,2735,2735,2735,0
20241127,154200,5927197345,2735,2735,2735,2735,0
20241127,154100,5927197345,2735,2735,2735,2735,0
20241127,154000,5927197345,2735,2735,2735,2735,0
20241127,153900,5927197345,2735,2735,2735,2735,0
20241127,153800,5927197345,2735,2735,2735,2735,0
20241127,153700,5927197345,2735,2735,2735,2735,0
20241127,153600,5927197345,2735,2735,2735,2735,0
20241127,153500,5927197345,2735,2735,2735,2735,0
20241127,153400,5927197345,2735,2735,2735,2735,29578
20241127,153300,5927197345,2735,2735,2735,2735,0
20241127,153200,5927197345,2735,2735,2735,2735,0
20241127,153100,5927197345,2735,2735,2735,2735,0
20241127,153000,5927197345,2735,2735,2735,2735,29578
20241127,152900,5846301515,2740,2740,2740,2740,0
20241127,152800,5846301515,2740,2740,2740,2740,0
20241127,152700,5846301515,2740,2740,2740,2740,0
20241127,152600,5846301515,2740,2740,2740,2740,0
20241127,152500,5846301515,2740,2740,2740,2740,0
20241127,152400,5846301515,2740,2740,2740,2740,0
20241127,152300,5846301515,2740,2740,2740,2740,0
20241127,152200,5846301515,2740,2740,2740,2740,0
20241127,152100,5846301515,2740,2740,2740,2740,0
20241127,152000,5846301515,2740,2740,2740,2740,0
20241127,151900,5846301515,2740,2745,2745,2735,1156
20241127,151800,5843139350,2735,2735,2745,2730,16160
20241127,151700,5798893765,2735,2740,2740,2735,2874
20241127,151600,5791029885,2740,2745,2745,2735,9762
20241127,151500,5764267030,2745,2730,2745,2730,15358
20241127,151400,5722220725,2730,2735,2735,2730,2384
20241127,151300,5715706985,2735,2730,2735,2725,1870
20241127,151200,5710602260,2730,2735,2735,2725,3001
20241127,151100,5702416190,2735,2730,2735,2725,6386
20241127,151000,5684988750,2725,2740,2745,2700,54046
20241127,150900,5537930305,2740,2740,2740,2740,2597
20241127,150800,5530814525,2740,2740,2740,2735,371
20241127,150700,5529797995,2745,2740,2745,2735,2652
20241127,150600,5522531535,2740,2730,2745,2730,677
20241127,150500,5520683225,2730,2745,2745,2730,4097
20241127,150400,5509470430,2745,2735,2745,2730,10074
20241127,150300,5481852160,2735,2730,2735,2730,13988
20241127,150200,5443653190,2730,2735,2735,2725,2823
20241127,150100,5435941720,2725,2730,2735,2725,23826
20241127,150000,5370994375,2725,2730,2730,2725,6446
20241127,145900,5353410540,2730,2730,2735,2730,10308
20241127,145800,5325267890,2735,2740,2740,2730,6117
20241127,145700,5308558295,2740,2740,2745,2735,6688
20241127,145600,5290229700,2735,2745,2745,2730,21909
20241127,145500,5230219525,2745,2750,2750,2740,1624
20241127,145400,5225762705,2745,2745,2745,2745,2983
20241127,145300,5217574370,2745,2745,2745,2745,557
20241127,145200,5216045405,2745,2745,2745,2745,7739
20241127,145100,5194801850,2745,2745,2745,2745,468
20241127,145000,5193517190,2750,2745,2750,2740,6021
20241127,144900,5176988205,2740,2750,2750,2740,18219
20241127,144800,5126948900,2755,2755,2755,2750,1071
20241127,144700,5124003145,2755,2750,2760,2750,6575
20241127,144600,5105899175,2750,2755,2755,2745,12798
20241127,144500,5070680600,2760,2760,2760,2755,2986
20241127,144400,5062441740,2755,2760,2760,2755,884
20241127,144300,5060003400,2760,2770,2770,2760,11124
20241127,144200,5029216910,2775,2775,2775,2770,778
20241127,144100,5027058025,2770,2770,2775,2770,1025
20241127,144000,5024213710,2770,2760,2770,2760,23756
20241127,143900,4958504100,2760,2760,2760,2755,1224
20241127,143800,4955130860,2760,2760,2760,2760,210
20241127,143700,4954551260,2755,2760,2760,2755,588
20241127,143600,4952931315,2755,2755,2755,2755,2470
20241127,143500,4946126465,2755,2755,2755,2755,17
20241127,143400,4946079630,2750,2750,2755,2750,88
20241127,143300,4945837515,2750,2750,2750,2750,1163
20241127,143200,4942639265,2745,2745,2745,2745,10451
20241127,143100,4913951270,2750,2750,2750,2745,908
20241127,143000,4911457410,2750,2755,2755,2745,7193
20241127,142900,4891699230,2755,2750,2755,2750,2383
20241127,142800,4885145375,2750,2750,2750,2745,3494
20241127,142700,4875538705,2750,2750,2750,2745,1392
20241127,142600,4871711255,2750,2750,2750,2750,213
20241127,142500,4871125505,2750,2750,2750,2745,1188
20241127,142400,4867860885,2745,2745,2750,2740,642
20241127,142300,4866099100,2750,2750,2750,2740,4875
20241127,142200,4852713505,2745,2750,2750,2745,870
20241127,142100,4850322280,2745,2750,2750,2745,486
20241127,142000,4848986765,2750,2750,2750,2750,319
20241127,141900,4848109515,2745,2745,2750,2740,4176
20241127,141800,4836647785,2745,2750,2750,2740,15182
20241127,141700,4794969485,2750,2755,2755,2750,2374
20241127,141600,4788436215,2755,2760,2770,2750,11238
20241127,141500,4757473620,2760,2760,2760,2755,1845
20241127,141400,4752382695,2760,2765,2765,2755,2521
20241127,141300,4745425240,2760,2765,2765,2760,1215
20241127,141200,4742069795,2770,2760,2770,2760,600
20241127,141100,4740413745,2750,2760,2765,2750,28644
20241127,141000,4661582780,2760,2760,2770,2760,491
20241127,140900,4660225460,2770,2765,2770,2760,206
20241127,140800,4659656865,2765,2765,2770,2760,839
20241127,140700,4657338605,2755,2765,2765,2755,253
20241127,140600,4656639660,2755,2770,2770,2750,12398
20241127,140500,4622381825,2770,2775,2775,2770,538
20241127,140400,4620891555,2775,2775,2775,2775,20
20241127,140300,4620836055,2770,2775,2775,2765,1428
20241127,140200,4616886170,2770,2775,2775,2765,510
20241127,140100,4615473430,2775,2760,2775,2760,6173
20241127,140000,4598369950,2765,2765,2770,2755,1173
20241127,135900,4595136995,2755,2760,2765,2755,8348
20241127,135800,4572064235,2755,2760,2765,2750,3486
20241127,135700,4562453930,2760,2760,2765,2760,2976
20241127,135600,4554240120,2760,2760,2760,2755,6385
20241127,135500,4536622520,2760,2770,2770,2760,460
20241127,135400,4535352640,2770,2760,2770,2750,6581
20241127,135300,4517240355,2770,2760,2770,2755,3051
20241127,135200,4508821055,2760,2760,2770,2760,604
20241127,135100,4507153985,2770,2755,2770,2755,3000
20241127,135000,4498888850,2755,2775,2775,2755,4556
20241127,134900,4486330140,2765,2770,2775,2750,9905
20241127,134800,4459043125,2770,2775,2780,2765,1780
20241127,134700,4454098890,2760,2775,2780,2760,7734
20241127,134600,4432718270,2780,2770,2780,2770,3157
20241127,134500,4423966590,2775,2770,2775,2760,2885
20241127,134400,4415978505,2760,2775,2775,2750,31627
20241127,134300,4328756250,2765,2775,2775,2765,1985
20241127,134200,4323259340,2775,2770,2775,2770,1196
20241127,134100,4319945680,2775,2775,2775,2775,145
20241127,134000,4319543305,2780,2765,2780,2765,3005
20241127,133900,4311223165,2770,2770,2770,2765,3324
20241127,133800,4302017435,2775,2780,2780,2770,456
20241127,133700,4300751265,2780,2785,2785,2775,877
20241127,133600,4298314915,2785,2770,2785,2770,2480
20241127,133500,4291431015,2770,2775,2775,2770,4666
20241127,133400,4278504970,2775,2785,2785,2775,1340
20241127,133300,4274784795,2785,2785,2785,2775,1231
20241127,133200,4271363880,2785,2780,2785,2770,5945
20241127,133100,4254843780,2780,2785,2790,2755,53306
20241127,133000,4107133065,2785,2795,2795,2785,3467
20241127,132900,4097476020,2790,2785,2790,2785,6127
20241127,132800,4080401095,2785,2785,2795,2780,9141
20241127,132700,4054940600,2790,2790,2795,2790,17273
20241127,132600,4006748890,2790,2795,2795,2790,13586
20241127,132500,3968841030,2790,2795,2795,2790,3656
20241127,132400,3958639645,2795,2800,2800,2795,2806
20241127,132300,3950796785,2795,2795,2795,2795,1350
20241127,132200,3947023535,2800,2800,2800,2795,495
20241127,132100,3945639475,2800,2800,2800,2800,356
20241127,132000,3944642675,2800,2790,2800,2790,1632
20241127,131900,3940083580,2790,2790,2795,2790,3738
20241127,131800,3929652425,2790,2800,2800,2790,6045
20241127,131700,3912761855,2800,2805,2805,2800,1235
20241127,131600,3909303180,2795,2810,2810,2795,7445
20241127,131500,3888470400,2810,2810,2810,2805,2629
20241127,131400,3881093365,2805,2805,2805,2800,293
20241127,131300,3880272005,2805,2805,2810,2805,264
20241127,131200,3879531465,2805,2805,2805,2805,2120
20241127,131100,3873584865,2805,2805,2805,2800,7300
20241127,131000,3853127460,2805,2800,2805,2800,1448
20241127,130900,3849067325,2800,2795,2800,2795,3685
20241127,130800,3838759690,2795,2795,2795,2790,2825
20241127,130700,3830865600,2790,2795,2795,2790,22589
20241127,130600,3767744040,2805,2805,2805,2795,4188
20241127,130500,3756027005,2805,2805,2805,2795,22308
20241127,130400,3693555345,2805,2815,2815,2800,40597
20241127,130300,3579538160,2815,2815,2815,2810,19938
20241127,130200,3523425065,2815,2815,2820,2815,108
20241127,130100,3523121035,2820,2815,2820,2815,1208
20241127,130000,3519720510,2815,2820,2820,2815,1418
20241127,125900,3515726750,2820,2820,2825,2815,1446
20241127,125800,3511649105,2820,2820,2820,2820,1257
20241127,125700,3508104365,2820,2820,2820,2820,1318
20241127,125600,3504387605,2815,2820,2820,2815,2138
20241127,125500,3498367045,2820,2825,2825,2820,1880
20241127,125400,3493065350,2820,2825,2825,2820,1218
20241127,125300,3489625505,2825,2825,2825,2820,548
20241127,125200,3488079800,2825,2825,2825,2820,808
20241127,125100,3485801145,2825,2825,2830,2825,2354
20241127,125000,3479146005,2830,2830,2830,2830,17
20241127,124900,3479097895,2830,2830,2830,2830,5
20241127,124800,3479083745,2830,2825,2830,2825,480
20241127,124700,3477727635,2825,2825,2825,2825,577
20241127,124600,3476097610,2820,2815,2825,2815,775
20241127,124500,3473912050,2820,2825,2825,2820,1634
20241127,124400,3469303585,2825,2825,2825,2825,22
20241127,124300,3469241435,2820,2820,2820,2820,611
20241127,124200,3467518415,2820,2810,2820,2810,731
20241127,124100,3465462625,2810,2815,2820,2810,2417
20241127,124000,3458663800,2815,2820,2820,2815,7122
20241127,123900,3438615265,2820,2820,2820,2820,45
20241127,123800,3438488365,2825,2820,2825,2815,451
20241127,123700,3437217940,2820,2820,2825,2820,2098
20241127,123600,3431301490,2820,2815,2820,2815,3611
20241127,123500,3421136425,2815,2820,2820,2810,28644
20241127,123400,3340557305,2815,2815,2825,2815,8228
20241127,123300,3317391035,2815,2825,2825,2815,4828
20241127,123200,3303780620,2825,2830,2830,2825,1018
20241127,123100,3300904680,2830,2825,2830,2825,51
20241127,123000,3300760405,2830,2830,2835,2830,1480
20241127,122900,3296571250,2830,2825,2830,2825,2580
20241127,122800,3289281805,2830,2830,2830,2830,102
20241127,122700,3288993145,2820,2825,2830,2820,836
20241127,122600,3286634050,2825,2820,2825,2820,403
20241127,122500,3285496330,2820,2825,2830,2820,6094
20241127,122400,3268307645,2830,2825,2830,2825,1601
20241127,122300,3263784800,2830,2830,2830,2825,668
20241127,122200,3261897510,2825,2825,2830,2825,356
20241127,122100,3260891620,2825,2830,2830,2825,297
20241127,122000,3260052510,2825,2830,2830,2825,1308
20241127,121900,3256351810,2830,2830,2830,2825,800
20241127,121800,3254091630,2830,2830,2830,2830,1583
20241127,121700,3249611740,2835,2825,2835,2825,5545
20241127,121600,3233915910,2825,2830,2830,2825,13121
20241127,121500,3196785610,2835,2840,2840,2835,84
20241127,121400,3196547155,2835,2835,2835,2835,455
20241127,121300,3195257230,2835,2835,2835,2835,117
20241127,121200,3194925535,2835,2835,2835,2835,0
20241127,121100,3194925535,2835,2830,2835,2820,4751
20241127,121000,3181475380,2825,2825,2825,2820,1214
20241127,120900,3178046480,2820,2825,2825,2820,1581
20241127,120800,3173585555,2830,2835,2835,2830,23
20241127,120700,3173520450,2830,2830,2835,2825,91
20241127,120600,3173263150,2830,2830,2830,2830,1254
20241127,120500,3169714330,2835,2825,2835,2825,882
20241127,120400,3167219920,2830,2830,2830,2830,28
20241127,120300,3167140680,2825,2830,2830,2825,2906
20241127,120200,3158930995,2825,2840,2840,2825,827
20241127,120100,3156590425,2840,2830,2840,2830,317
20241127,120000,3155693055,2835,2835,2835,2835,2011
20241127,115900,3149991870,2835,2830,2835,2830,19
20241127,115800,3149938010,2835,2830,2835,2830,7916
20241127,115700,3127535085,2835,2840,2840,2835,5300
20241127,115600,3112494505,2845,2845,2845,2845,518
20241127,115500,3111020795,2845,2840,2845,2840,119
20241127,115400,3110682740,2845,2845,2845,2840,268
20241127,115300,3109921435,2845,2845,2850,2845,1018
20241127,115200,3107025135,2845,2840,2845,2840,587
20241127,115100,3105357970,2840,2850,2850,2835,924
20241127,115000,3102735850,2845,2840,2845,2840,158
20241127,114900,3102286745,2840,2830,2840,2830,290
20241127,114800,3101465340,2830,2825,2830,2825,1063
20241127,114700,3098462230,2830,2830,2830,2830,719
20241127,114600,3096427460,2830,2830,2830,2825,2584
20241127,114500,3089125585,2830,2830,2830,2830,73
20241127,114400,3088918995,2830,2825,2830,2825,1052
20241127,114300,3085946835,2825,2830,2830,2825,416
20241127,114200,3084770755,2830,2830,2830,2825,357
20241127,114100,3083761575,2835,2825,2835,2825,29
20241127,114000,3083679470,2830,2835,2835,2830,224
20241127,113900,3083045015,2835,2835,2835,2825,320
20241127,113800,3082137980,2835,2835,2835,2830,61
20241127,113700,3081965155,2835,2830,2835,2830,673
20241127,113600,3080060405,2835,2825,2835,2825,463
20241127,113500,3078750105,2825,2825,2830,2825,819
20241127,113400,3076436035,2830,2830,2830,2820,3651
20241127,113300,3066122210,2825,2830,2830,2825,29
20241127,113200,3066040150,2835,2830,2835,2825,4079
20241127,113100,3054509125,2835,2835,2835,2835,606
20241127,113000,3052791115,2840,2840,2845,2835,3174
20241127,112900,3043790935,2840,2845,2845,2840,1185
20241127,112800,3040424925,2845,2845,2845,2845,422
20241127,112700,3039224335,2845,2835,2845,2835,666
20241127,112600,3037331870,2835,2840,2840,2835,189
20241127,112500,3036795710,2840,2840,2840,2835,300
20241127,112400,3035944905,2840,2835,2840,2835,511
20241127,112300,3034495515,2840,2840,2845,2840,2839
20241127,112200,3026430005,2845,2845,2850,2840,72
20241127,112100,3026225195,2850,2845,2850,2840,1573
20241127,112000,3021749795,2845,2845,2845,2840,33
20241127,111900,3021655965,2845,2845,2845,2845,26
20241127,111800,3021581995,2840,2845,2845,2840,1207
20241127,111700,3018148085,2845,2840,2845,2840,788
20241127,111600,3015906230,2845,2840,2845,2840,483
20241127,111500,3014534385,2840,2840,2840,2840,92
20241127,111400,3014273105,2830,2840,2840,2830,1132
20241127,111300,3011067375,2835,2845,2845,2835,2522
20241127,111200,3003910105,2845,2845,2850,2845,1018
20241127,111100,3001012285,2850,2850,2850,2845,105
20241127,111000,3000713335,2845,2850,2850,2845,291
20241127,110900,2999884380,2855,2845,2855,2845,3834
20241127,110800,2988952495,2840,2845,2850,2840,5456
20241127,110700,2973414740,2845,2840,2845,2840,7111
20241127,110600,2953188845,2840,2835,2845,2835,4233
20241127,110500,2941180030,2835,2825,2835,2825,4340
20241127,110400,2928881910,2825,2825,2830,2825,3197
20241127,110300,2919838075,2825,2825,2825,2815,3069
20241127,110200,2911178160,2815,2820,2830,2815,4070
20241127,110100,2899695220,2815,2815,2820,2815,448
20241127,110000,2898433785,2815,2810,2815,2805,4648
20241127,105900,2885383305,2810,2810,2815,2810,41814
20241127,105800,2767883295,2815,2815,2815,2810,2018
20241127,105700,2762211450,2815,2815,2820,2815,2762
20241127,105600,2754436185,2820,2820,2825,2820,244
20241127,105500,2753747985,2820,2815,2820,2815,549
20241127,105400,2752202205,2820,2820,2820,2815,700
20241127,105300,2750231660,2815,2815,2815,2810,2888
20241127,105200,2742103315,2810,2820,2820,2810,14909
20241127,105100,2700167570,2820,2820,2825,2815,2911
20241127,105000,2691959825,2820,2825,2825,2820,328
20241127,104900,2691034225,2825,2830,2830,2815,7019
20241127,104800,2671233890,2830,2830,2830,2830,29
20241127,104700,2671151820,2830,2825,2830,2820,3857
20241127,104600,2660260060,2830,2825,2830,2825,1282
20241127,104500,2656637540,2825,2825,2830,2820,7574
20241127,104400,2635250435,2830,2830,2830,2825,2049
20241127,104300,2629461770,2830,2825,2830,2825,1714
20241127,104200,2624619045,2825,2820,2825,2820,5294
20241127,104100,2609689835,2825,2820,2825,2815,4658
20241127,104000,2596559855,2815,2825,2825,2815,8524
20241127,103900,2572521680,2825,2820,2825,2820,1634
20241127,103800,2567912915,2820,2825,2825,2820,412
20241127,103700,2566749410,2830,2830,2830,2825,91
20241127,103600,2566491885,2830,2830,2830,2825,132
20241127,103500,2566118875,2830,2825,2830,2825,1386
20241127,103400,2562203295,2830,2820,2830,2820,4201
20241127,103300,2550356350,2820,2830,2830,2815,8740
20241127,103200,2525705165,2835,2820,2835,2820,644
20241127,103100,2523887895,2820,2825,2830,2820,14956
20241127,103000,2481690730,2825,2830,2830,2820,3099
20241127,102900,2472921400,2825,2835,2835,2825,8051
20241127,102800,2450144545,2835,2825,2835,2825,125
20241127,102700,2449791270,2835,2820,2835,2820,121
20241127,102600,2449449885,2830,2845,2845,2820,32234
20241127,102500,2358366885,2845,2845,2845,2840,204
20241127,102400,2357787165,2840,2840,2845,2840,3774
20241127,102300,2347066435,2840,2845,2845,2840,3528
20241127,102200,2337034275,2845,2840,2845,2835,3146
20241127,102100,2328110845,2845,2845,2845,2835,7954
20241127,102000,2305542885,2840,2840,2845,2835,3019
20241127,101900,2296969795,2840,2840,2840,2840,499
20241127,101800,2295552635,2840,2840,2840,2835,370
20241127,101700,2294501950,2840,2835,2840,2835,2873
20241127,101600,2286355970,2830,2825,2830,2825,502
20241127,101500,2284937810,2835,2825,2835,2825,2358
20241127,101400,2278267845,2830,2830,2835,2820,6772
20241127,101300,2259090935,2820,2835,2835,2820,4481
20241127,101200,2246440060,2835,2825,2835,2820,4288
20241127,101100,2234313300,2825,2825,2830,2825,12258
20241127,101000,2199684030,2825,2825,2830,2825,2135
20241127,100900,2193652500,2830,2825,2830,2820,1677
20241127,100800,2188918690,2825,2830,2830,2820,6318
20241127,100700,2171074570,2830,2820,2830,2820,114
20241127,100600,2170752700,2820,2825,2835,2820,3956
20241127,100500,2159573535,2830,2835,2835,2825,5589
20241127,100400,2143783400,2830,2830,2830,2825,3285
20241127,100300,2134487945,2830,2830,2830,2825,1449
20241127,100200,2130388345,2830,2830,2835,2825,1828
20241127,100100,2125220085,2835,2835,2835,2820,20347
20241127,100000,2067677170,2830,2840,2840,2830,1719
20241127,095900,2062802535,2840,2840,2840,2835,4202
20241127,095800,2050871960,2835,2840,2840,2835,456
20241127,095700,2049579095,2830,2830,2835,2830,1199
20241127,095600,2046185210,2830,2830,2840,2830,8218
20241127,095500,2022927720,2830,2835,2840,2825,6036
20241127,095400,2005828105,2835,2835,2835,2830,1260
20241127,095300,2002258620,2835,2835,2840,2820,10514
20241127,095200,1972503790,2835,2830,2835,2825,10817
20241127,095100,1941900335,2830,2830,2830,2825,1208
20241127,095000,1938485240,2830,2830,2830,2820,3750
20241127,094900,1927895750,2830,2830,2830,2830,238
20241127,094800,1927222210,2830,2830,2835,2825,364
20241127,094700,1926193750,2835,2825,2835,2825,2233
20241127,094600,1919885425,2825,2835,2835,2820,2661
20241127,094500,1912365030,2835,2840,2840,2830,4424
20241127,094400,1899824400,2840,2820,2845,2820,2634
20241127,094300,1892351325,2825,2825,2835,2825,5082
20241127,094200,1877973535,2825,2830,2830,2825,1211
20241127,094100,1874548205,2835,2810,2835,2805,5402
20241127,094000,1859305010,2805,2820,2825,2805,10946
20241127,093900,1828565380,2820,2820,2825,2815,4017
20241127,093800,1817237180,2820,2820,2825,2815,2567
20241127,093700,1809999865,2810,2815,2820,2800,26997
20241127,093600,1734185185,2815,2825,2825,2810,39169
20241127,093500,1623789595,2835,2830,2835,2825,5206
20241127,093400,1609071405,2825,2840,2840,2820,37727
20241127,093300,1502358940,2840,2840,2840,2835,2258
20241127,093200,1495947415,2840,2840,2840,2835,6135
20241127,093100,1478545965,2840,2855,2855,2840,5038
20241127,093000,1464227715,2850,2835,2850,2835,1314
20241127,092900,1460494290,2835,2840,2845,2835,8339
20241127,092800,1436830855,2840,2845,2845,2830,25759
20241127,092700,1363700220,2845,2865,2865,2845,3048
20241127,092600,1355012205,2865,2855,2870,2850,2432
20241127,092500,1348080745,2875,2845,2875,2840,3954
20241127,092400,1336800925,2845,2850,2860,2845,17275
20241127,092300,1287608120,2850,2865,2865,2850,6026
20241127,092200,1270430440,2865,2855,2865,2855,8266
20241127,092100,1246819850,2855,2865,2870,2850,11166
20241127,092000,1214940915,2875,2865,2875,2860,2289
20241127,091900,1208382865,2860,2870,2875,2860,5959
20241127,091800,1191296790,2870,2860,2875,2860,5338
20241127,091700,1175989570,2860,2845,2860,2845,3501
20241127,091600,1166024445,2845,2840,2860,2840,9078
20241127,091500,1140164620,2840,2860,2860,2830,42391
20241127,091400,1019482565,2875,2865,2880,2855,25863
20241127,091300,945427615,2865,2880,2880,2860,16375
20241127,091200,898451540,2885,2915,2920,2880,40419
20241127,091100,781417240,2920,2910,2920,2905,6234
20241127,091000,763264785,2900,2880,2910,2880,10986
20241127,090900,731442670,2885,2885,2890,2880,6533
20241127,090800,712602130,2885,2915,2915,2885,15847
20241127,090700,666703525,2905,2895,2915,2895,16435
20241127,090600,618963820,2885,2865,2900,2865,20346
20241127,090500,560264895,2875,2875,2875,2850,9208
20241127,090400,533873040,2875,2865,2875,2850,17348
20241127,090300,484266650,2865,2885,2890,2865,11241
20241127,090200,451994520,2880,2870,2880,2865,22672
20241127,090100,386985540,2870,2875,2890,2855,23401
20241127,090000,319781165,2870,2855,2900,2850,110325