stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241128,183400,3123685710,2740,2740,2740,2740,35720
20241128,183300,3123685710,2740,2740,2740,2740,0
20241128,183200,3123685710,2740,2740,2740,2740,0
20241128,183100,3123685710,2740,2740,2740,2740,0
20241128,183000,3123685710,2740,2740,2740,2740,0
20241128,182900,3123685710,2740,2740,2740,2740,0
20241128,182800,3123685710,2740,2740,2740,2740,0
20241128,182700,3123685710,2740,2740,2740,2740,0
20241128,182600,3123685710,2740,2740,2740,2740,0
20241128,182500,3123685710,2740,2740,2740,2740,0
20241128,182400,3123685710,2740,2740,2740,2740,0
20241128,182300,3123685710,2740,2740,2740,2740,0
20241128,182200,3123685710,2740,2740,2740,2740,0
20241128,182100,3123685710,2740,2740,2740,2740,0
20241128,182000,3123685710,2740,2740,2740,2740,0
20241128,181900,3123685710,2740,2740,2740,2740,0
20241128,181800,3123685710,2740,2740,2740,2740,0
20241128,181700,3123685710,2740,2740,2740,2740,0
20241128,181600,3123685710,2740,2740,2740,2740,0
20241128,181500,3123685710,2740,2740,2740,2740,0
20241128,181400,3123685710,2740,2740,2740,2740,0
20241128,181300,3123685710,2740,2740,2740,2740,0
20241128,181200,3123685710,2740,2740,2740,2740,0
20241128,181100,3123685710,2740,2740,2740,2740,0
20241128,181000,3123685710,2740,2740,2740,2740,0
20241128,180900,3123685710,2740,2740,2740,2740,0
20241128,180800,3123685710,2740,2740,2740,2740,0
20241128,180700,3123685710,2740,2740,2740,2740,0
20241128,180600,3123685710,2740,2740,2740,2740,0
20241128,180500,3123685710,2740,2740,2740,2740,0
20241128,180400,3123685710,2740,2740,2740,2740,35720
20241128,180300,3123685710,2740,2740,2740,2740,0
20241128,180200,3123685710,2740,2740,2740,2740,0
20241128,180100,3123685710,2740,2740,2740,2740,0
20241128,180000,3123685710,2740,2740,2740,2740,0
20241128,175900,3123685710,2740,2740,2740,2740,0
20241128,175800,3123685710,2740,2740,2740,2740,0
20241128,175700,3123685710,2740,2740,2740,2740,0
20241128,175600,3123685710,2740,2740,2740,2740,0
20241128,175500,3123685710,2740,2740,2740,2740,0
20241128,175400,3123685710,2740,2740,2740,2740,0
20241128,175300,3123685710,2740,2740,2740,2740,0
20241128,175200,3123685710,2740,2740,2740,2740,0
20241128,175100,3123685710,2740,2740,2740,2740,0
20241128,175000,3123685710,2740,2740,2740,2740,0
20241128,174900,3123685710,2740,2740,2740,2740,0
20241128,174800,3123685710,2740,2740,2740,2740,0
20241128,174700,3123685710,2740,2740,2740,2740,0
20241128,174600,3123685710,2740,2740,2740,2740,0
20241128,174500,3123685710,2740,2740,2740,2740,0
20241128,174400,3123685710,2740,2740,2740,2740,0
20241128,174300,3123685710,2740,2740,2740,2740,0
20241128,174200,3123685710,2740,2740,2740,2740,0
20241128,174100,3123685710,2740,2740,2740,2740,0
20241128,174000,3123685710,2740,2740,2740,2740,0
20241128,173900,3123685710,2740,2740,2740,2740,0
20241128,173800,3123685710,2740,2740,2740,2740,0
20241128,173700,3123685710,2740,2740,2740,2740,0
20241128,173600,3123685710,2740,2740,2740,2740,0
20241128,173500,3123685710,2740,2740,2740,2740,0
20241128,173400,3123685710,2740,2740,2740,2740,35720
20241128,173300,3123685710,2740,2740,2740,2740,0
20241128,173200,3123685710,2740,2740,2740,2740,0
20241128,173100,3123685710,2740,2740,2740,2740,0
20241128,173000,3123685710,2740,2740,2740,2740,0
20241128,172900,3123685710,2740,2740,2740,2740,0
20241128,172800,3123685710,2740,2740,2740,2740,0
20241128,172700,3123685710,2740,2740,2740,2740,0
20241128,172600,3123685710,2740,2740,2740,2740,0
20241128,172500,3123685710,2740,2740,2740,2740,0
20241128,172400,3123685710,2740,2740,2740,2740,0
20241128,172300,3123685710,2740,2740,2740,2740,0
20241128,172200,3123685710,2740,2740,2740,2740,0
20241128,172100,3123685710,2740,2740,2740,2740,0
20241128,172000,3123685710,2740,2740,2740,2740,0
20241128,171900,3123685710,2740,2740,2740,2740,0
20241128,171800,3123685710,2740,2740,2740,2740,0
20241128,171700,3123685710,2740,2740,2740,2740,0
20241128,171600,3123685710,2740,2740,2740,2740,0
20241128,171500,3123685710,2740,2740,2740,2740,0
20241128,171400,3123685710,2740,2740,2740,2740,0
20241128,171300,3123685710,2740,2740,2740,2740,0
20241128,171200,3123685710,2740,2740,2740,2740,0
20241128,171100,3123685710,2740,2740,2740,2740,0
20241128,171000,3123685710,2740,2740,2740,2740,0
20241128,170900,3123685710,2740,2740,2740,2740,0
20241128,170800,3123685710,2740,2740,2740,2740,0
20241128,170700,3123685710,2740,2740,2740,2740,0
20241128,170600,3123685710,2740,2740,2740,2740,0
20241128,170500,3123685710,2740,2740,2740,2740,0
20241128,170400,3123685710,2740,2740,2740,2740,35720
20241128,170300,3123685710,2740,2740,2740,2740,0
20241128,170200,3123685710,2740,2740,2740,2740,0
20241128,170100,3123685710,2740,2740,2740,2740,0
20241128,170000,3123685710,2740,2740,2740,2740,0
20241128,165900,3123685710,2740,2740,2740,2740,0
20241128,165800,3123685710,2740,2740,2740,2740,0
20241128,165700,3123685710,2740,2740,2740,2740,0
20241128,165600,3123685710,2740,2740,2740,2740,0
20241128,165500,3123685710,2740,2740,2740,2740,0
20241128,165400,3123685710,2740,2740,2740,2740,0
20241128,165300,3123685710,2740,2740,2740,2740,0
20241128,165200,3123685710,2740,2740,2740,2740,0
20241128,165100,3123685710,2740,2740,2740,2740,0
20241128,165000,3123685710,2740,2740,2740,2740,0
20241128,164900,3123685710,2740,2740,2740,2740,0
20241128,164800,3123685710,2740,2740,2740,2740,0
20241128,164700,3123685710,2740,2740,2740,2740,0
20241128,164600,3123685710,2740,2740,2740,2740,0
20241128,164500,3123685710,2740,2740,2740,2740,0
20241128,164400,3123685710,2740,2740,2740,2740,0
20241128,164300,3123685710,2740,2740,2740,2740,0
20241128,164200,3123685710,2740,2740,2740,2740,0
20241128,164100,3123685710,2740,2740,2740,2740,0
20241128,164000,3123685710,2740,2740,2740,2740,0
20241128,163900,3123685710,2740,2740,2740,2740,0
20241128,163800,3123685710,2740,2740,2740,2740,0
20241128,163700,3123685710,2740,2740,2740,2740,0
20241128,163600,3123685710,2740,2740,2740,2740,0
20241128,163500,3123685710,2740,2740,2740,2740,0
20241128,163400,3123685710,2740,2740,2740,2740,35720
20241128,163300,3123685710,2740,2740,2740,2740,0
20241128,163200,3123685710,2740,2740,2740,2740,0
20241128,163100,3123685710,2740,2740,2740,2740,0
20241128,163000,3123685710,2740,2740,2740,2740,0
20241128,162900,3123685710,2740,2740,2740,2740,0
20241128,162800,3123685710,2740,2740,2740,2740,0
20241128,162700,3123685710,2740,2740,2740,2740,0
20241128,162600,3123685710,2740,2740,2740,2740,0
20241128,162500,3123685710,2740,2740,2740,2740,0
20241128,162400,3123685710,2740,2740,2740,2740,0
20241128,162300,3123685710,2740,2740,2740,2740,0
20241128,162200,3123685710,2740,2740,2740,2740,0
20241128,162100,3123685710,2740,2740,2740,2740,0
20241128,162000,3123685710,2740,2740,2740,2740,0
20241128,161900,3123685710,2740,2740,2740,2740,0
20241128,161800,3123685710,2740,2740,2740,2740,0
20241128,161700,3123685710,2740,2740,2740,2740,0
20241128,161600,3123685710,2740,2740,2740,2740,0
20241128,161500,3123685710,2740,2740,2740,2740,0
20241128,161400,3123685710,2740,2740,2740,2740,0
20241128,161300,3123685710,2740,2740,2740,2740,0
20241128,161200,3123685710,2740,2740,2740,2740,0
20241128,161100,3123685710,2740,2740,2740,2740,0
20241128,161000,3123685710,2740,2740,2740,2740,0
20241128,160900,3123685710,2740,2740,2740,2740,0
20241128,160800,3123685710,2740,2740,2740,2740,0
20241128,160700,3123685710,2740,2740,2740,2740,0
20241128,160600,3123685710,2740,2740,2740,2740,0
20241128,160500,3123685710,2740,2740,2740,2740,0
20241128,160400,3123685710,2740,2740,2740,2740,35720
20241128,160300,3123685710,2740,2740,2740,2740,0
20241128,160200,3123685710,2740,2740,2740,2740,0
20241128,160100,3123685710,2740,2740,2740,2740,0
20241128,160000,3123685710,2740,2740,2740,2740,0
20241128,155900,3123685710,2740,2740,2740,2740,0
20241128,155800,3123685710,2740,2740,2740,2740,0
20241128,155700,3123685710,2740,2740,2740,2740,0
20241128,155600,3123685710,2740,2740,2740,2740,0
20241128,155500,3123685710,2740,2740,2740,2740,0
20241128,155400,3123685710,2740,2740,2740,2740,0
20241128,155300,3123685710,2740,2740,2740,2740,0
20241128,155200,3123685710,2740,2740,2740,2740,0
20241128,155100,3123685710,2740,2740,2740,2740,0
20241128,155000,3123685710,2740,2740,2740,2740,0
20241128,154900,3123685710,2740,2740,2740,2740,0
20241128,154800,3123685710,2740,2740,2740,2740,0
20241128,154700,3123685710,2740,2740,2740,2740,0
20241128,154600,3123685710,2740,2740,2740,2740,0
20241128,154500,3123685710,2740,2740,2740,2740,0
20241128,154400,3123685710,2740,2740,2740,2740,0
20241128,154300,3123685710,2740,2740,2740,2740,0
20241128,154200,3123685710,2740,2740,2740,2740,0
20241128,154100,3123685710,2740,2740,2740,2740,0
20241128,154000,3123685710,2740,2740,2740,2740,0
20241128,153900,3123685710,2740,2740,2740,2740,0
20241128,153800,3123685710,2740,2740,2740,2740,0
20241128,153700,3123685710,2740,2740,2740,2740,0
20241128,153600,3123685710,2740,2740,2740,2740,0
20241128,153500,3123685710,2740,2740,2740,2740,0
20241128,153400,3123685710,2740,2740,2740,2740,35720
20241128,153300,3123685710,2740,2740,2740,2740,0
20241128,153200,3123685710,2740,2740,2740,2740,0
20241128,153100,3123685710,2740,2740,2740,2740,0
20241128,153000,3123685710,2740,2740,2740,2740,35720
20241128,152900,3025812910,2730,2730,2730,2730,0
20241128,152800,3025812910,2730,2730,2730,2730,0
20241128,152700,3025812910,2730,2730,2730,2730,0
20241128,152600,3025812910,2730,2730,2730,2730,0
20241128,152500,3025812910,2730,2730,2730,2730,0
20241128,152400,3025812910,2730,2730,2730,2730,0
20241128,152300,3025812910,2730,2730,2730,2730,0
20241128,152200,3025812910,2730,2730,2730,2730,0
20241128,152100,3025812910,2730,2730,2730,2730,0
20241128,152000,3025812910,2730,2730,2730,2730,0
20241128,151900,3025812910,2730,2735,2740,2730,3902
20241128,151800,3015136075,2730,2735,2735,2730,1013
20241128,151700,3012367605,2735,2730,2735,2730,2503
20241128,151600,3005526835,2730,2730,2735,2730,20
20241128,151500,3005472230,2730,2735,2735,2730,501
20241128,151400,3004104000,2735,2730,2735,2730,447
20241128,151300,3002883685,2730,2725,2730,2725,5219
20241128,151200,2988661825,2725,2725,2725,2725,58
20241128,151100,2988503775,2725,2720,2725,2720,1762
20241128,151000,2983710635,2725,2725,2725,2725,4753
20241128,150900,2970758710,2725,2730,2730,2725,503
20241128,150800,2969385525,2735,2730,2735,2725,11161
20241128,150700,2938890110,2730,2735,2735,2730,544
20241128,150600,2937404835,2735,2730,2735,2730,1884
20241128,150500,2932260515,2730,2725,2730,2725,2855
20241128,150400,2924472265,2725,2720,2730,2720,959
20241128,150300,2921858910,2725,2725,2725,2720,4188
20241128,150200,2910451610,2720,2720,2725,2720,1004
20241128,150100,2907720725,2720,2725,2725,2720,941
20241128,150000,2905161005,2725,2720,2725,2720,831
20241128,145900,2902900635,2715,2720,2720,2715,1621
20241128,145800,2898499430,2715,2715,2715,2715,2
20241128,145700,2898494000,2710,2710,2710,2710,0
20241128,145600,2898494000,2710,2710,2710,2710,1000
20241128,145500,2895784000,2710,2710,2710,2710,15
20241128,145400,2895743350,2710,2710,2710,2710,0
20241128,145300,2895743350,2710,2710,2710,2710,61
20241128,145200,2895578040,2710,2715,2715,2710,1586
20241128,145100,2891275780,2715,2720,2720,2715,1972
20241128,145000,2885920240,2720,2720,2720,2720,733
20241128,144900,2883926480,2720,2720,2720,2720,0
20241128,144800,2883926480,2720,2725,2725,2720,6256
20241128,144700,2866900160,2725,2720,2725,2720,860
20241128,144600,2864560880,2720,2720,2720,2720,300
20241128,144500,2863744880,2725,2720,2725,2720,150
20241128,144400,2863336850,2715,2715,2720,2715,140
20241128,144300,2862956745,2715,2720,2720,2715,1215
20241128,144200,2859652195,2720,2725,2725,2720,1549
20241128,144100,2855431360,2725,2730,2730,2720,1212
20241128,144000,2852132210,2720,2725,2735,2720,867
20241128,143900,2849767395,2720,2720,2720,2720,397
20241128,143800,2848687555,2715,2715,2715,2715,0
20241128,143700,2848687555,2715,2720,2725,2715,2029
20241128,143600,2843169355,2720,2720,2720,2720,530
20241128,143500,2841727755,2720,2715,2720,2715,524
20241128,143400,2840305090,2720,2720,2720,2715,770
20241128,143300,2838212890,2720,2715,2720,2715,223
20241128,143200,2837607345,2715,2715,2715,2715,7
20241128,143100,2837588340,2710,2715,2715,2710,177
20241128,143000,2837108660,2715,2715,2715,2715,106
20241128,142900,2836820870,2710,2710,2710,2710,212
20241128,142800,2836246350,2710,2715,2715,2710,37
20241128,142700,2836145905,2710,2710,2710,2710,151
20241128,142600,2835736695,2710,2710,2710,2710,0
20241128,142500,2835736695,2710,2710,2710,2710,10
20241128,142400,2835709595,2715,2715,2715,2715,0
20241128,142300,2835709595,2715,2715,2715,2715,1
20241128,142200,2835706880,2700,2700,2700,2700,0
20241128,142100,2835706880,2700,2700,2700,2700,0
20241128,142000,2835706880,2700,2700,2700,2700,323
20241128,141900,2834834780,2700,2700,2700,2700,0
20241128,141800,2834834780,2700,2700,2700,2700,0
20241128,141700,2834834780,2700,2705,2705,2700,8639
20241128,141600,2811489015,2705,2715,2715,2705,2556
20241128,141500,2804574755,2710,2710,2710,2710,637
20241128,141400,2802848485,2705,2710,2710,2705,1003
20241128,141300,2800132870,2705,2705,2705,2705,815
20241128,141200,2797928295,2705,2705,2705,2705,700
20241128,141100,2796034795,2705,2705,2705,2705,301
20241128,141000,2795220590,2705,2705,2705,2705,500
20241128,140900,2793868090,2705,2700,2705,2700,866
20241128,140800,2791529885,2710,2710,2710,2710,258
20241128,140700,2790830705,2700,2700,2700,2700,0
20241128,140600,2790830705,2700,2710,2710,2700,1260
20241128,140500,2787419105,2700,2700,2700,2700,400
20241128,140400,2786339105,2700,2700,2700,2700,5678
20241128,140300,2771008505,2700,2710,2710,2700,11
20241128,140200,2770978705,2710,2710,2710,2710,109
20241128,140100,2770683315,2710,2710,2710,2710,0
20241128,140000,2770683315,2710,2710,2710,2705,1176
20241128,135900,2767502200,2705,2705,2705,2705,0
20241128,135800,2767502200,2705,2710,2710,2705,537
20241128,135700,2766049590,2710,2710,2710,2710,0
20241128,135600,2766049590,2710,2710,2710,2710,5
20241128,135500,2766036040,2710,2715,2715,2710,4627
20241128,135400,2753485060,2710,2705,2710,2705,990
20241128,135300,2750804160,2705,2710,2710,2705,71
20241128,135200,2750612005,2715,2700,2715,2700,495
20241128,135100,2749271655,2715,2715,2715,2710,172
20241128,135000,2748805350,2720,2705,2720,2705,5162
20241128,134900,2734829390,2700,2705,2705,2700,1514
20241128,134800,2730734030,2705,2700,2705,2700,1076
20241128,134700,2727828800,2705,2705,2705,2705,5
20241128,134600,2727815275,2705,2705,2705,2705,1
20241128,134500,2727812570,2700,2705,2705,2700,43
20241128,134400,2727696260,2705,2705,2705,2705,19
20241128,134300,2727644865,2705,2705,2705,2705,5
20241128,134200,2727631340,2705,2705,2705,2705,0
20241128,134100,2727631340,2705,2700,2705,2690,716
20241128,134000,2725703820,2690,2690,2690,2690,41
20241128,133900,2725593530,2690,2695,2705,2690,5005
20241128,133800,2712110005,2695,2705,2705,2695,1014
20241128,133700,2709377185,2705,2705,2705,2705,23
20241128,133600,2709314970,2705,2705,2705,2705,105
20241128,133500,2709030945,2695,2695,2695,2695,41
20241128,133400,2708920450,2705,2700,2705,2695,5106
20241128,133300,2695112210,2700,2700,2700,2700,200
20241128,133200,2694572210,2700,2700,2700,2700,16
20241128,133100,2694529010,2695,2700,2700,2695,344
20241128,133000,2693600930,2700,2695,2700,2695,62
20241128,132900,2693433815,2695,2695,2695,2695,246
20241128,132800,2692770845,2700,2695,2700,2695,367
20241128,132700,2691781740,2695,2695,2695,2695,137
20241128,132600,2691412525,2695,2685,2695,2685,4721
20241128,132500,2678718575,2685,2700,2700,2685,1836
20241128,132400,2673786330,2685,2695,2695,2685,11101
20241128,132300,2643968825,2700,2700,2700,2690,133
20241128,132200,2643610985,2700,2700,2700,2700,58
20241128,132100,2643454385,2700,2700,2700,2700,6
20241128,132000,2643438185,2690,2700,2700,2690,8
20241128,131900,2643416615,2700,2695,2705,2695,2714
20241128,131800,2636091465,2700,2700,2700,2700,109
20241128,131700,2635797165,2705,2705,2705,2705,16
20241128,131600,2635753885,2700,2700,2700,2700,755
20241128,131500,2633715385,2700,2695,2700,2695,3511
20241128,131400,2624252770,2690,2695,2695,2685,2111
20241128,131300,2618584660,2685,2685,2685,2685,6849
20241128,131200,2600195095,2690,2695,2695,2690,3027
20241128,131100,2592052330,2695,2700,2700,2695,3
20241128,131000,2592044240,2695,2695,2700,2695,16
20241128,130900,2592001095,2695,2700,2705,2695,4509
20241128,130800,2579826940,2705,2705,2705,2705,506
20241128,130700,2578458210,2705,2705,2705,2705,103
20241128,130600,2578179595,2695,2700,2705,2695,903
20241128,130500,2575741470,2700,2695,2700,2695,1302
20241128,130400,2572229890,2700,2695,2700,2695,136
20241128,130300,2571862845,2700,2700,2700,2700,1
20241128,130200,2571860145,2700,2695,2700,2695,514
20241128,130100,2570474845,2710,2690,2710,2690,20
20241128,130000,2570420755,2700,2700,2700,2700,510
20241128,125900,2569043755,2700,2695,2700,2695,23
20241128,125800,2568981730,2695,2695,2695,2695,1
20241128,125700,2568979035,2695,2695,2695,2695,7
20241128,125600,2568960170,2690,2690,2690,2690,1698
20241128,125500,2564392550,2690,2685,2690,2685,309
20241128,125400,2563562855,2685,2680,2685,2680,1438
20241128,125300,2559702195,2690,2680,2690,2680,2160
20241128,125200,2553913345,2680,2690,2690,2680,88
20241128,125100,2553676770,2690,2690,2690,2685,36
20241128,125000,2553580080,2685,2695,2695,2685,14
20241128,124900,2553542420,2685,2685,2685,2685,20
20241128,124800,2553488720,2705,2695,2705,2695,647
20241128,124700,2551742520,2695,2680,2695,2675,5646
20241128,124600,2536611730,2685,2695,2695,2685,714
20241128,124500,2534694590,2685,2685,2685,2685,737
20241128,124400,2532715745,2695,2690,2695,2690,7
20241128,124300,2532696885,2695,2690,2705,2675,7917
20241128,124200,2511463140,2705,2695,2745,2695,25836
20241128,124100,2441383260,2695,2685,2695,2685,1716
20241128,124000,2436764755,2685,2685,2685,2685,5
20241128,123900,2436751330,2685,2690,2690,2685,105
20241128,123800,2436469380,2690,2690,2690,2690,2
20241128,123700,2436464000,2690,2680,2690,2680,117
20241128,123600,2436150390,2685,2685,2685,2685,25
20241128,123500,2436083265,2685,2690,2690,2685,60
20241128,123400,2435922140,2680,2680,2680,2680,419
20241128,123300,2434799220,2690,2690,2690,2690,8
20241128,123200,2434777700,2690,2690,2690,2690,0
20241128,123100,2434777700,2690,2680,2690,2680,2005
20241128,123000,2429404250,2680,2695,2695,2680,622
20241128,122900,2427737090,2695,2685,2695,2680,3658
20241128,122800,2417917785,2685,2695,2695,2685,920
20241128,122700,2415447535,2685,2695,2695,2685,511
20241128,122600,2414075400,2695,2695,2695,2695,5
20241128,122500,2414061925,2685,2690,2690,2685,6648
20241128,122400,2396197215,2695,2695,2700,2695,22
20241128,122300,2396137895,2700,2700,2700,2700,0
20241128,122200,2396137895,2700,2695,2700,2690,65
20241128,122100,2395962845,2700,2700,2700,2700,1
20241128,122000,2395960145,2700,2700,2700,2700,5
20241128,121900,2395946645,2695,2695,2695,2695,3064
20241128,121800,2387689165,2700,2695,2700,2695,455
20241128,121700,2386461665,2695,2705,2705,2695,118
20241128,121600,2386143595,2705,2705,2705,2705,0
20241128,121500,2386143595,2705,2705,2705,2705,11
20241128,121400,2386113840,2705,2705,2705,2705,63
20241128,121300,2385943425,2700,2700,2700,2700,368
20241128,121200,2384949825,2700,2700,2700,2700,40
20241128,121100,2384841825,2705,2705,2705,2705,5
20241128,121000,2384828300,2700,2705,2705,2695,751
20241128,120900,2382804150,2700,2700,2705,2700,25
20241128,120800,2382736625,2705,2705,2705,2705,0
20241128,120700,2382736625,2705,2695,2705,2695,116
20241128,120600,2382423945,2695,2705,2705,2695,2211
20241128,120500,2376455190,2705,2700,2705,2700,632
20241128,120400,2374748715,2700,2705,2710,2700,426
20241128,120300,2373597620,2700,2695,2705,2695,995
20241128,120200,2370909335,2690,2690,2690,2690,264
20241128,120100,2370199175,2680,2685,2685,2680,305
20241128,120000,2369381760,2685,2680,2690,2680,182
20241128,115900,2368893940,2680,2685,2685,2675,3406
20241128,115800,2359771810,2685,2685,2690,2685,1135
20241128,115700,2356724305,2685,2685,2685,2685,5
20241128,115600,2356710880,2685,2685,2685,2685,56
20241128,115500,2356560520,2685,2675,2685,2675,52
20241128,115400,2356420920,2685,2680,2685,2680,76
20241128,115300,2356217215,2685,2685,2685,2685,106
20241128,115200,2355932605,2680,2685,2685,2680,150
20241128,115100,2355530145,2685,2675,2685,2670,1228
20241128,115000,2352244280,2670,2670,2670,2670,4
20241128,114900,2352233600,2670,2665,2675,2660,6177
20241128,114800,2335766235,2670,2660,2670,2660,4238
20241128,114700,2324493095,2655,2660,2670,2655,7548
20241128,114600,2304449050,2660,2680,2680,2655,41679
20241128,114500,2193572310,2680,2680,2680,2680,4946
20241128,114400,2180317030,2690,2690,2690,2690,0
20241128,114300,2180317030,2690,2685,2690,2685,34
20241128,114200,2180225665,2690,2690,2690,2690,6
20241128,114100,2180209525,2690,2690,2690,2690,0
20241128,114000,2180209525,2690,2690,2695,2685,2606
20241128,113900,2173206895,2695,2695,2695,2695,1
20241128,113800,2173204200,2695,2695,2695,2695,705
20241128,113700,2171304225,2685,2685,2685,2685,2
20241128,113600,2171298855,2695,2695,2695,2695,6
20241128,113500,2171282685,2690,2690,2690,2690,77
20241128,113400,2171075555,2695,2685,2695,2685,1006
20241128,113300,2168374385,2685,2690,2690,2680,1791
20241128,113200,2163566590,2700,2700,2700,2700,6
20241128,113100,2163550390,2690,2690,2700,2690,15213
20241128,113000,2122624540,2690,2690,2695,2690,21246
20241128,112900,2065472795,2690,2690,2690,2680,1608
20241128,112800,2061155090,2690,2680,2690,2680,36
20241128,112700,2061058470,2690,2685,2690,2680,2238
20241128,112600,2055052760,2700,2695,2700,2685,11331
20241128,112500,2024628830,2695,2695,2695,2695,306
20241128,112400,2023804160,2695,2680,2695,2680,1101
20241128,112300,2020851975,2695,2685,2695,2685,6
20241128,112200,2020835815,2675,2695,2695,2675,12285
20241128,112100,1987910920,2700,2695,2700,2690,1139
20241128,112000,1984841545,2695,2690,2695,2690,314
20241128,111900,1983996845,2690,2685,2690,2680,7473
20241128,111800,1963968970,2680,2685,2695,2680,910
20241128,111700,1961524260,2695,2680,2695,2680,601
20241128,111600,1959912065,2680,2685,2690,2680,8300
20241128,111500,1937651835,2690,2690,2695,2690,3550
20241128,111400,1928102330,2695,2700,2700,2695,2593
20241128,111300,1921114150,2695,2700,2700,2695,615
20241128,111200,1919456165,2700,2690,2700,2690,599
20241128,111100,1917841855,2695,2695,2695,2695,7
20241128,111000,1917822990,2690,2685,2695,2685,918
20241128,110900,1915358085,2685,2700,2700,2685,84
20241128,110800,1915132035,2700,2695,2700,2685,220
20241128,110700,1914541210,2700,2700,2700,2700,5
20241128,110600,1914527710,2700,2695,2700,2685,2514
20241128,110500,1907757240,2700,2700,2700,2700,5
20241128,110400,1907743740,2700,2700,2700,2700,0
20241128,110300,1907743740,2700,2690,2700,2685,2099
20241128,110200,1902097625,2685,2700,2700,2685,5819
20241128,110100,1886413050,2690,2695,2700,2690,49
20241128,110000,1886280990,2705,2700,2710,2690,1084
20241128,105900,1883358745,2700,2705,2705,2690,1706
20241128,105800,1878769125,2705,2710,2710,2690,550
20241128,105700,1877288025,2710,2690,2715,2690,7030
20241128,105600,1858363510,2685,2700,2700,2685,15861
20241128,105500,1815674305,2700,2705,2705,2700,5041
20241128,105400,1802058705,2705,2715,2715,2705,3426
20241128,105300,1792790265,2720,2710,2720,2700,8083
20241128,105200,1770921445,2710,2720,2725,2705,5803
20241128,105100,1755178420,2720,2720,2720,2720,133
20241128,105000,1754816660,2720,2725,2730,2720,109
20241128,104900,1754519840,2725,2720,2725,2720,716
20241128,104800,1752572305,2730,2730,2730,2720,2373
20241128,104700,1746117685,2730,2730,2730,2730,64
20241128,104600,1745942965,2735,2735,2735,2735,10
20241128,104500,1745915615,2730,2725,2730,2720,1481
20241128,104400,1741875120,2720,2720,2720,2720,3823
20241128,104300,1731476560,2720,2725,2725,2720,1279
20241128,104200,1727997650,2725,2725,2725,2720,518
20241128,104100,1726587900,2725,2715,2725,2715,2898
20241128,104000,1718717805,2720,2730,2735,2715,10899
20241128,103900,1689061160,2735,2735,2735,2735,5
20241128,103800,1689047485,2735,2730,2735,2725,730
20241128,103700,1687056080,2730,2720,2730,2720,5254
20241128,103600,1672754260,2725,2735,2735,2725,18162
20241128,103500,1623139815,2745,2740,2745,2740,801
20241128,103400,1620943900,2750,2750,2750,2750,6
20241128,103300,1620927400,2740,2755,2755,2740,269
20241128,103200,1620189605,2740,2760,2760,2740,973
20241128,103100,1617522085,2760,2750,2760,2750,243
20241128,103000,1616853475,2750,2745,2750,2735,875
20241128,102900,1614454070,2745,2740,2745,2740,271
20241128,102800,1613711405,2745,2745,2745,2745,1014
20241128,102700,1610927975,2745,2745,2745,2745,1
20241128,102600,1610925230,2750,2740,2750,2740,2417
20241128,102500,1604300485,2740,2745,2745,2740,2735
20241128,102400,1596796585,2755,2750,2755,2750,4131
20241128,102300,1585435770,2750,2750,2755,2750,1280
20241128,102200,1581914475,2750,2760,2760,2745,11534
20241128,102100,1550164795,2760,2760,2760,2760,2000
20241128,102000,1544644795,2760,2755,2760,2755,220
20241128,101900,1544038245,2760,2765,2765,2760,1207
20241128,101800,1540706890,2760,2760,2760,2760,6975
20241128,101700,1521455890,2760,2770,2770,2760,2523
20241128,101600,1514469205,2770,2760,2770,2760,4867
20241128,101500,1501015020,2760,2760,2765,2760,5445
20241128,101400,1485986545,2755,2755,2755,2755,2643
20241128,101300,1478705080,2760,2750,2760,2750,6269
20241128,101200,1461443490,2745,2740,2745,2735,6485
20241128,101100,1443651275,2740,2740,2740,2740,326
20241128,101000,1442758035,2740,2740,2740,2735,17
20241128,100900,1442711465,2735,2740,2745,2735,3663
20241128,100800,1432675515,2740,2745,2745,2740,1164
20241128,100700,1429486125,2745,2740,2745,2740,144
20241128,100600,1429091560,2740,2735,2740,2730,3991
20241128,100500,1418176680,2730,2735,2735,2730,236
20241128,100400,1417532355,2735,2730,2735,2730,280
20241128,100300,1416767885,2730,2725,2730,2725,432
20241128,100200,1415590550,2730,2735,2735,2730,1064
20241128,100100,1412685780,2730,2735,2735,2725,4946
20241128,100000,1399179265,2735,2730,2735,2730,1210
20241128,095900,1395875395,2735,2730,2740,2730,3613
20241128,095800,1385993910,2730,2740,2740,2730,10750
20241128,095700,1356596400,2740,2740,2740,2730,5102
20241128,095600,1342629510,2745,2730,2745,2730,15798
20241128,095500,1299415305,2730,2735,2735,2725,9250
20241128,095400,1274156070,2735,2720,2740,2720,5190
20241128,095300,1259973760,2720,2715,2720,2715,1183
20241128,095200,1256759600,2715,2710,2715,2710,15
20241128,095100,1256718880,2710,2705,2710,2705,77
20241128,095000,1256510540,2710,2715,2715,2710,575
20241128,094900,1254952245,2715,2710,2715,2705,2762
20241128,094800,1247467455,2715,2715,2720,2715,1775
20241128,094700,1242648325,2715,2710,2715,2710,6374
20241128,094600,1225358000,2710,2710,2710,2700,1054
20241128,094500,1222501900,2700,2705,2710,2700,622
20241128,094400,1220819390,2710,2700,2710,2700,2203
20241128,094300,1214870000,2700,2700,2705,2700,343
20241128,094200,1213943895,2705,2695,2705,2695,3185
20241128,094100,1205347035,2700,2710,2710,2695,3506
20241128,094000,1195880825,2710,2710,2710,2710,130
20241128,093900,1195528525,2710,2700,2710,2695,1137
20241128,093800,1192458700,2700,2710,2710,2695,2615
20241128,093700,1185410835,2695,2705,2710,2695,3574
20241128,093600,1175761620,2700,2710,2710,2700,5376
20241128,093500,1161208910,2705,2705,2705,2705,275
20241128,093400,1160465035,2710,2710,2710,2705,1764
20241128,093300,1155685095,2705,2705,2705,2705,1032
20241128,093200,1152893535,2695,2705,2705,2695,3386
20241128,093100,1143744765,2710,2700,2710,2700,1723
20241128,093000,1139090155,2710,2705,2710,2700,1452
20241128,092900,1135167965,2710,2705,2710,2705,4610
20241128,092800,1122693525,2705,2700,2710,2690,11069
20241128,092700,1092825395,2700,2705,2705,2700,2196
20241128,092600,1086896170,2700,2700,2705,2695,1415
20241128,092500,1083080665,2700,2700,2705,2690,8249
20241128,092400,1060854360,2705,2710,2710,2680,1733
20241128,092300,1056201785,2710,2700,2710,2700,4141
20241128,092200,1045007735,2700,2675,2700,2675,11242
20241128,092100,1014856310,2680,2685,2685,2675,620
20241128,092000,1013197645,2680,2680,2685,2670,1822
20241128,091900,1008322090,2680,2685,2685,2675,3718
20241128,091800,998375805,2690,2695,2700,2680,7346
20241128,091700,978646500,2695,2680,2695,2670,18725
20241128,091600,928487135,2680,2670,2685,2665,10824
20241128,091500,899587110,2670,2665,2675,2660,18849
20241128,091400,849358235,2670,2665,2670,2660,23345
20241128,091300,787195060,2655,2695,2695,2655,117985
20241128,091200,472836550,2695,2690,2700,2685,17621
20241128,091100,425499545,2695,2705,2705,2695,2723
20241128,091000,418158805,2705,2720,2720,2695,9758
20241128,090900,391780600,2720,2705,2720,2695,35436
20241128,090800,295923245,2705,2705,2705,2700,12
20241128,090700,295890830,2705,2705,2710,2690,4755
20241128,090600,283067210,2720,2725,2725,2700,24556
20241128,090500,216743185,2725,2725,2725,2705,2330
20241128,090400,210412365,2725,2710,2730,2705,8198
20241128,090300,188167255,2705,2695,2705,2685,10138
20241128,090200,160855790,2700,2700,2705,2685,28751
20241128,090100,83346940,2700,2705,2710,2695,15892
20241128,090000,40395755,2705,2715,2720,2705,14641