stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241129,183400,1721142410,2650,2650,2650,2650,20220
20241129,183300,1721142410,2650,2650,2650,2650,0
20241129,183200,1721142410,2650,2650,2650,2650,0
20241129,183100,1721142410,2650,2650,2650,2650,0
20241129,183000,1721142410,2650,2650,2650,2650,0
20241129,182900,1721142410,2650,2650,2650,2650,0
20241129,182800,1721142410,2650,2650,2650,2650,0
20241129,182700,1721142410,2650,2650,2650,2650,0
20241129,182600,1721142410,2650,2650,2650,2650,0
20241129,182500,1721142410,2650,2650,2650,2650,0
20241129,182400,1721142410,2650,2650,2650,2650,0
20241129,182300,1721142410,2650,2650,2650,2650,0
20241129,182200,1721142410,2650,2650,2650,2650,0
20241129,182100,1721142410,2650,2650,2650,2650,0
20241129,182000,1721142410,2650,2650,2650,2650,0
20241129,181900,1721142410,2650,2650,2650,2650,0
20241129,181800,1721142410,2650,2650,2650,2650,0
20241129,181700,1721142410,2650,2650,2650,2650,0
20241129,181600,1721142410,2650,2650,2650,2650,0
20241129,181500,1721142410,2650,2650,2650,2650,0
20241129,181400,1721142410,2650,2650,2650,2650,0
20241129,181300,1721142410,2650,2650,2650,2650,0
20241129,181200,1721142410,2650,2650,2650,2650,0
20241129,181100,1721142410,2650,2650,2650,2650,0
20241129,181000,1721142410,2650,2650,2650,2650,0
20241129,180900,1721142410,2650,2650,2650,2650,0
20241129,180800,1721142410,2650,2650,2650,2650,0
20241129,180700,1721142410,2650,2650,2650,2650,0
20241129,180600,1721142410,2650,2650,2650,2650,0
20241129,180500,1721142410,2650,2650,2650,2650,0
20241129,180400,1721142410,2650,2650,2650,2650,20220
20241129,180300,1721142410,2650,2650,2650,2650,0
20241129,180200,1721142410,2650,2650,2650,2650,0
20241129,180100,1721142410,2650,2650,2650,2650,0
20241129,180000,1721142410,2650,2650,2650,2650,0
20241129,175900,1721142410,2650,2650,2650,2650,0
20241129,175800,1721142410,2650,2650,2650,2650,0
20241129,175700,1721142410,2650,2650,2650,2650,0
20241129,175600,1721142410,2650,2650,2650,2650,0
20241129,175500,1721142410,2650,2650,2650,2650,0
20241129,175400,1721142410,2650,2650,2650,2650,0
20241129,175300,1721142410,2650,2650,2650,2650,0
20241129,175200,1721142410,2650,2650,2650,2650,0
20241129,175100,1721142410,2650,2650,2650,2650,0
20241129,175000,1721142410,2650,2650,2650,2650,0
20241129,174900,1721142410,2650,2650,2650,2650,0
20241129,174800,1721142410,2650,2650,2650,2650,0
20241129,174700,1721142410,2650,2650,2650,2650,0
20241129,174600,1721142410,2650,2650,2650,2650,0
20241129,174500,1721142410,2650,2650,2650,2650,0
20241129,174400,1721142410,2650,2650,2650,2650,0
20241129,174300,1721142410,2650,2650,2650,2650,0
20241129,174200,1721142410,2650,2650,2650,2650,0
20241129,174100,1721142410,2650,2650,2650,2650,0
20241129,174000,1721142410,2650,2650,2650,2650,0
20241129,173900,1721142410,2650,2650,2650,2650,0
20241129,173800,1721142410,2650,2650,2650,2650,0
20241129,173700,1721142410,2650,2650,2650,2650,0
20241129,173600,1721142410,2650,2650,2650,2650,0
20241129,173500,1721142410,2650,2650,2650,2650,0
20241129,173400,1721142410,2650,2650,2650,2650,20220
20241129,173300,1721142410,2650,2650,2650,2650,0
20241129,173200,1721142410,2650,2650,2650,2650,0
20241129,173100,1721142410,2650,2650,2650,2650,0
20241129,173000,1721142410,2650,2650,2650,2650,0
20241129,172900,1721142410,2650,2650,2650,2650,0
20241129,172800,1721142410,2650,2650,2650,2650,0
20241129,172700,1721142410,2650,2650,2650,2650,0
20241129,172600,1721142410,2650,2650,2650,2650,0
20241129,172500,1721142410,2650,2650,2650,2650,0
20241129,172400,1721142410,2650,2650,2650,2650,0
20241129,172300,1721142410,2650,2650,2650,2650,0
20241129,172200,1721142410,2650,2650,2650,2650,0
20241129,172100,1721142410,2650,2650,2650,2650,0
20241129,172000,1721142410,2650,2650,2650,2650,0
20241129,171900,1721142410,2650,2650,2650,2650,0
20241129,171800,1721142410,2650,2650,2650,2650,0
20241129,171700,1721142410,2650,2650,2650,2650,0
20241129,171600,1721142410,2650,2650,2650,2650,0
20241129,171500,1721142410,2650,2650,2650,2650,0
20241129,171400,1721142410,2650,2650,2650,2650,0
20241129,171300,1721142410,2650,2650,2650,2650,0
20241129,171200,1721142410,2650,2650,2650,2650,0
20241129,171100,1721142410,2650,2650,2650,2650,0
20241129,171000,1721142410,2650,2650,2650,2650,0
20241129,170900,1721142410,2650,2650,2650,2650,0
20241129,170800,1721142410,2650,2650,2650,2650,0
20241129,170700,1721142410,2650,2650,2650,2650,0
20241129,170600,1721142410,2650,2650,2650,2650,0
20241129,170500,1721142410,2650,2650,2650,2650,0
20241129,170400,1721142410,2650,2650,2650,2650,20220
20241129,170300,1721142410,2650,2650,2650,2650,0
20241129,170200,1721142410,2650,2650,2650,2650,0
20241129,170100,1721142410,2650,2650,2650,2650,0
20241129,170000,1721142410,2650,2650,2650,2650,0
20241129,165900,1721142410,2650,2650,2650,2650,0
20241129,165800,1721142410,2650,2650,2650,2650,0
20241129,165700,1721142410,2650,2650,2650,2650,0
20241129,165600,1721142410,2650,2650,2650,2650,0
20241129,165500,1721142410,2650,2650,2650,2650,0
20241129,165400,1721142410,2650,2650,2650,2650,0
20241129,165300,1721142410,2650,2650,2650,2650,0
20241129,165200,1721142410,2650,2650,2650,2650,0
20241129,165100,1721142410,2650,2650,2650,2650,0
20241129,165000,1721142410,2650,2650,2650,2650,0
20241129,164900,1721142410,2650,2650,2650,2650,0
20241129,164800,1721142410,2650,2650,2650,2650,0
20241129,164700,1721142410,2650,2650,2650,2650,0
20241129,164600,1721142410,2650,2650,2650,2650,0
20241129,164500,1721142410,2650,2650,2650,2650,0
20241129,164400,1721142410,2650,2650,2650,2650,0
20241129,164300,1721142410,2650,2650,2650,2650,0
20241129,164200,1721142410,2650,2650,2650,2650,0
20241129,164100,1721142410,2650,2650,2650,2650,0
20241129,164000,1721142410,2650,2650,2650,2650,0
20241129,163900,1721142410,2650,2650,2650,2650,0
20241129,163800,1721142410,2650,2650,2650,2650,0
20241129,163700,1721142410,2650,2650,2650,2650,0
20241129,163600,1721142410,2650,2650,2650,2650,0
20241129,163500,1721142410,2650,2650,2650,2650,0
20241129,163400,1721142410,2650,2650,2650,2650,20220
20241129,163300,1721142410,2650,2650,2650,2650,0
20241129,163200,1721142410,2650,2650,2650,2650,0
20241129,163100,1721142410,2650,2650,2650,2650,0
20241129,163000,1721142410,2650,2650,2650,2650,0
20241129,162900,1721142410,2650,2650,2650,2650,0
20241129,162800,1721142410,2650,2650,2650,2650,0
20241129,162700,1721142410,2650,2650,2650,2650,0
20241129,162600,1721142410,2650,2650,2650,2650,0
20241129,162500,1721142410,2650,2650,2650,2650,0
20241129,162400,1721142410,2650,2650,2650,2650,0
20241129,162300,1721142410,2650,2650,2650,2650,0
20241129,162200,1721142410,2650,2650,2650,2650,0
20241129,162100,1721142410,2650,2650,2650,2650,0
20241129,162000,1721142410,2650,2650,2650,2650,0
20241129,161900,1721142410,2650,2650,2650,2650,0
20241129,161800,1721142410,2650,2650,2650,2650,0
20241129,161700,1721142410,2650,2650,2650,2650,0
20241129,161600,1721142410,2650,2650,2650,2650,0
20241129,161500,1721142410,2650,2650,2650,2650,0
20241129,161400,1721142410,2650,2650,2650,2650,0
20241129,161300,1721142410,2650,2650,2650,2650,0
20241129,161200,1721142410,2650,2650,2650,2650,0
20241129,161100,1721142410,2650,2650,2650,2650,0
20241129,161000,1721142410,2650,2650,2650,2650,0
20241129,160900,1721142410,2650,2650,2650,2650,0
20241129,160800,1721142410,2650,2650,2650,2650,0
20241129,160700,1721142410,2650,2650,2650,2650,0
20241129,160600,1721142410,2650,2650,2650,2650,0
20241129,160500,1721142410,2650,2650,2650,2650,0
20241129,160400,1721142410,2650,2650,2650,2650,20220
20241129,160300,1721142410,2650,2650,2650,2650,0
20241129,160200,1721142410,2650,2650,2650,2650,0
20241129,160100,1721142410,2650,2650,2650,2650,0
20241129,160000,1721142410,2650,2650,2650,2650,0
20241129,155900,1721142410,2650,2650,2650,2650,0
20241129,155800,1721142410,2650,2650,2650,2650,0
20241129,155700,1721142410,2650,2650,2650,2650,0
20241129,155600,1721142410,2650,2650,2650,2650,0
20241129,155500,1721142410,2650,2650,2650,2650,0
20241129,155400,1721142410,2650,2650,2650,2650,0
20241129,155300,1721142410,2650,2650,2650,2650,0
20241129,155200,1721142410,2650,2650,2650,2650,0
20241129,155100,1721142410,2650,2650,2650,2650,0
20241129,155000,1721142410,2650,2650,2650,2650,0
20241129,154900,1721142410,2650,2650,2650,2650,0
20241129,154800,1721142410,2650,2650,2650,2650,0
20241129,154700,1721142410,2650,2650,2650,2650,0
20241129,154600,1721142410,2650,2650,2650,2650,0
20241129,154500,1721142410,2650,2650,2650,2650,0
20241129,154400,1721142410,2650,2650,2650,2650,0
20241129,154300,1721142410,2650,2650,2650,2650,0
20241129,154200,1721142410,2650,2650,2650,2650,0
20241129,154100,1721142410,2650,2650,2650,2650,0
20241129,154000,1721142410,2650,2650,2650,2650,0
20241129,153900,1721142410,2650,2650,2650,2650,0
20241129,153800,1721142410,2650,2650,2650,2650,0
20241129,153700,1721142410,2650,2650,2650,2650,0
20241129,153600,1721142410,2650,2650,2650,2650,0
20241129,153500,1721142410,2650,2650,2650,2650,0
20241129,153400,1721142410,2650,2650,2650,2650,20220
20241129,153300,1721142410,2650,2650,2650,2650,0
20241129,153200,1721142410,2650,2650,2650,2650,0
20241129,153100,1721142410,2650,2650,2650,2650,0
20241129,153000,1721142410,2650,2650,2650,2650,20220
20241129,152900,1667559410,2645,2645,2645,2645,0
20241129,152800,1667559410,2645,2645,2645,2645,0
20241129,152700,1667559410,2645,2645,2645,2645,0
20241129,152600,1667559410,2645,2645,2645,2645,0
20241129,152500,1667559410,2645,2645,2645,2645,0
20241129,152400,1667559410,2645,2645,2645,2645,0
20241129,152300,1667559410,2645,2645,2645,2645,0
20241129,152200,1667559410,2645,2645,2645,2645,0
20241129,152100,1667559410,2645,2645,2645,2645,0
20241129,152000,1667559410,2645,2645,2645,2645,0
20241129,151900,1667559410,2645,2635,2645,2620,11856
20241129,151800,1636468135,2635,2640,2640,2635,143
20241129,151700,1636090620,2640,2645,2645,2640,620
20241129,151600,1634450865,2645,2650,2650,2645,347
20241129,151500,1633531335,2650,2640,2650,2625,6098
20241129,151400,1617467810,2635,2645,2645,2635,12483
20241129,151300,1584483135,2645,2650,2650,2645,3944
20241129,151200,1574032435,2655,2655,2655,2655,637
20241129,151100,1572341200,2650,2655,2655,2650,36
20241129,151000,1572245625,2650,2650,2650,2650,2000
20241129,150900,1566945625,2660,2650,2660,2650,2426
20241129,150800,1560515805,2650,2655,2660,2650,2268
20241129,150700,1554502640,2655,2655,2655,2655,1569
20241129,150600,1550336945,2655,2655,2655,2655,122
20241129,150500,1550013035,2655,2655,2655,2655,0
20241129,150400,1550013035,2655,2655,2655,2650,3471
20241129,150300,1540804395,2655,2655,2655,2655,0
20241129,150200,1540804395,2655,2655,2655,2655,0
20241129,150100,1540804395,2655,2655,2655,2655,81
20241129,150000,1540589340,2655,2655,2655,2655,1000
20241129,145900,1537934340,2655,2660,2660,2655,11
20241129,145800,1537905085,2655,2650,2655,2650,6397
20241129,145700,1520923050,2650,2650,2650,2650,0
20241129,145600,1520923050,2650,2655,2655,2650,8035
20241129,145500,1499629430,2655,2655,2655,2650,4138
20241129,145400,1488653040,2655,2660,2660,2655,1632
20241129,145300,1484320030,2660,2660,2660,2660,0
20241129,145200,1484320030,2660,2655,2660,2655,1124
20241129,145100,1481330810,2655,2655,2655,2655,381
20241129,145000,1480319255,2660,2660,2660,2660,173
20241129,144900,1479859075,2660,2665,2665,2660,471
20241129,144800,1478604335,2665,2660,2665,2660,288
20241129,144700,1477838245,2660,2655,2660,2655,758
20241129,144600,1475822185,2665,2665,2665,2665,1
20241129,144500,1475819520,2665,2660,2665,2655,9001
20241129,144400,1451919775,2660,2660,2660,2660,1174
20241129,144300,1448796935,2660,2660,2660,2660,401
20241129,144200,1447730275,2665,2665,2665,2660,111
20241129,144100,1447434465,2660,2660,2660,2660,689
20241129,144000,1445601725,2665,2660,2665,2660,8673
20241129,143900,1422530995,2665,2665,2665,2660,7928
20241129,143800,1401428035,2670,2675,2675,2670,23
20241129,143700,1401366525,2675,2675,2675,2675,0
20241129,143600,1401366525,2675,2675,2675,2675,1
20241129,143500,1401363850,2665,2665,2665,2665,1426
20241129,143400,1397563560,2665,2665,2665,2665,4026
20241129,143300,1386834270,2665,2670,2670,2665,2728
20241129,143200,1379560510,2675,2670,2675,2670,5302
20241129,143100,1365404155,2675,2675,2675,2675,570
20241129,143000,1363879405,2680,2680,2680,2680,1451
20241129,142900,1359990725,2685,2690,2690,2685,5650
20241129,142800,1344817785,2695,2690,2695,2690,946
20241129,142700,1342271900,2690,2690,2690,2690,234
20241129,142600,1341642440,2690,2690,2690,2690,312
20241129,142500,1340803160,2690,2685,2690,2685,154
20241129,142400,1340389450,2690,2690,2690,2690,0
20241129,142300,1340389450,2690,2690,2690,2690,1211
20241129,142200,1337131860,2685,2685,2685,2685,151
20241129,142100,1336726425,2695,2695,2695,2685,304
20241129,142000,1335907295,2695,2695,2710,2685,1135
20241129,141900,1332846300,2685,2685,2685,2685,375
20241129,141800,1331839425,2680,2685,2685,2680,530
20241129,141700,1330416380,2685,2685,2685,2685,1
20241129,141600,1330413695,2685,2685,2685,2685,0
20241129,141500,1330413695,2685,2685,2685,2685,1200
20241129,141400,1327191695,2690,2690,2690,2690,680
20241129,141300,1325362495,2690,2690,2690,2690,0
20241129,141200,1325362495,2690,2690,2690,2690,0
20241129,141100,1325362495,2690,2690,2690,2690,377
20241129,141000,1324348365,2690,2690,2690,2690,0
20241129,140900,1324348365,2690,2690,2690,2690,0
20241129,140800,1324348365,2690,2690,2690,2690,500
20241129,140700,1323003365,2690,2690,2690,2690,10
20241129,140600,1322976465,2690,2690,2690,2690,0
20241129,140500,1322976465,2690,2690,2690,2690,151
20241129,140400,1322570275,2690,2695,2695,2690,3
20241129,140300,1322562200,2690,2690,2690,2690,0
20241129,140200,1322562200,2690,2690,2690,2690,0
20241129,140100,1322562200,2690,2690,2690,2690,0
20241129,140000,1322562200,2690,2690,2690,2690,1
20241129,135900,1322559510,2690,2695,2695,2690,20
20241129,135800,1322505700,2690,2690,2690,2690,0
20241129,135700,1322505700,2690,2690,2690,2690,0
20241129,135600,1322505700,2690,2695,2695,2690,800
20241129,135500,1320352945,2695,2700,2705,2695,175
20241129,135400,1319881280,2700,2700,2710,2695,24
20241129,135300,1319816500,2700,2695,2700,2695,196
20241129,135200,1319287445,2695,2695,2695,2695,2971
20241129,135100,1311280600,2700,2700,2700,2700,2
20241129,135000,1311275200,2700,2700,2700,2700,0
20241129,134900,1311275200,2700,2700,2700,2700,30
20241129,134800,1311194200,2700,2700,2700,2700,11
20241129,134700,1311164500,2705,2710,2710,2705,6290
20241129,134600,1294150040,2710,2705,2710,2705,319
20241129,134500,1293287140,2705,2710,2710,2705,52
20241129,134400,1293146475,2705,2710,2710,2705,101
20241129,134300,1292872770,2705,2705,2705,2705,101
20241129,134200,1292599565,2705,2705,2705,2705,0
20241129,134100,1292599565,2705,2705,2705,2705,679
20241129,134000,1290762870,2695,2700,2700,2695,1140
20241129,133900,1287687030,2705,2705,2705,2705,131
20241129,133800,1287332675,2700,2700,2700,2700,0
20241129,133700,1287332675,2700,2700,2700,2700,0
20241129,133600,1287332675,2700,2700,2700,2700,20
20241129,133500,1287278675,2710,2710,2710,2710,0
20241129,133400,1287278675,2710,2710,2710,2710,267
20241129,133300,1286555105,2705,2705,2705,2705,179
20241129,133200,1286070910,2705,2710,2710,2705,21
20241129,133100,1286014100,2705,2710,2710,2705,6
20241129,133000,1285997865,2705,2705,2705,2705,1183
20241129,132900,1282797850,2710,2705,2710,2705,22
20241129,132800,1282738335,2705,2705,2705,2705,500
20241129,132700,1281385835,2705,2695,2705,2695,2071
20241129,132600,1275788800,2705,2695,2705,2690,2848
20241129,132500,1268101005,2695,2695,2695,2695,2
20241129,132400,1268095615,2695,2695,2695,2695,20
20241129,132300,1268041715,2695,2695,2695,2695,14
20241129,132200,1268003985,2690,2690,2690,2690,106
20241129,132100,1267718845,2695,2695,2695,2695,0
20241129,132000,1267718845,2695,2695,2695,2695,93
20241129,131900,1267468210,2695,2695,2695,2695,1
20241129,131800,1267465515,2700,2700,2700,2700,0
20241129,131700,1267465515,2700,2700,2700,2700,256
20241129,131600,1266774315,2700,2700,2700,2700,0
20241129,131500,1266774315,2700,2700,2700,2700,31
20241129,131400,1266690615,2705,2705,2705,2705,0
20241129,131300,1266690615,2705,2700,2705,2700,2567
20241129,131200,1259757770,2705,2705,2705,2705,100
20241129,131100,1259487270,2705,2705,2705,2705,20
20241129,131000,1259433170,2705,2705,2705,2705,0
20241129,130900,1259433170,2705,2705,2705,2705,6
20241129,130800,1259416940,2705,2700,2705,2695,5542
20241129,130700,1244478790,2700,2700,2700,2700,370
20241129,130600,1243479790,2700,2695,2700,2695,1748
20241129,130500,1238760195,2695,2695,2695,2690,374
20241129,130400,1237753265,2695,2695,2695,2695,515
20241129,130300,1236365340,2685,2685,2685,2685,3000
20241129,130200,1228310340,2685,2685,2685,2685,5
20241129,130100,1228296915,2695,2695,2695,2695,61
20241129,130000,1228132520,2685,2690,2690,2685,52
20241129,125900,1227992890,2690,2690,2690,2690,11
20241129,125800,1227963300,2690,2690,2690,2690,14
20241129,125700,1227925640,2695,2695,2695,2695,1
20241129,125600,1227922945,2690,2685,2690,2685,222
20241129,125500,1227326360,2690,2690,2690,2690,0
20241129,125400,1227326360,2690,2690,2690,2690,13
20241129,125300,1227291390,2690,2690,2690,2690,184
20241129,125200,1226796430,2685,2685,2685,2685,0
20241129,125100,1226796430,2685,2685,2685,2685,0
20241129,125000,1226796430,2685,2685,2685,2685,0
20241129,124900,1226796430,2685,2685,2685,2685,0
20241129,124800,1226796430,2685,2700,2700,2685,7118
20241129,124700,1207614585,2700,2700,2700,2700,200
20241129,124600,1207074585,2695,2690,2695,2690,644
20241129,124500,1205341725,2690,2690,2690,2690,300
20241129,124400,1204534725,2695,2695,2695,2695,0
20241129,124300,1204534725,2695,2695,2695,2695,532
20241129,124200,1203100985,2695,2695,2695,2695,288
20241129,124100,1202324825,2690,2690,2690,2690,2
20241129,124000,1202319445,2685,2685,2685,2685,51
20241129,123900,1202182510,2690,2690,2690,2690,8
20241129,123800,1202160990,2695,2695,2695,2695,10
20241129,123700,1202134040,2685,2685,2685,2685,85
20241129,123600,1201905815,2695,2695,2695,2695,1084
20241129,123500,1198984435,2700,2700,2700,2700,0
20241129,123400,1198984435,2700,2700,2700,2700,0
20241129,123300,1198984435,2700,2700,2700,2700,916
20241129,123200,1196511235,2700,2700,2700,2700,382
20241129,123100,1195479835,2690,2690,2690,2690,0
20241129,123000,1195479835,2690,2690,2690,2690,4
20241129,122900,1195469075,2690,2695,2695,2675,2762
20241129,122800,1188027705,2675,2680,2680,2675,200
20241129,122700,1187492140,2680,2690,2690,2680,6
20241129,122600,1187476010,2690,2690,2700,2690,6457
20241129,122500,1170075765,2690,2690,2690,2690,3549
20241129,122400,1160528955,2695,2695,2695,2695,2
20241129,122300,1160523565,2680,2685,2685,2680,2000
20241129,122200,1155161165,2680,2680,2680,2680,0
20241129,122100,1155161165,2680,2680,2680,2680,0
20241129,122000,1155161165,2680,2690,2690,2680,1701
20241129,121900,1150585485,2690,2685,2690,2685,76
20241129,121800,1150381300,2685,2685,2685,2685,1400
20241129,121700,1146622300,2680,2685,2685,2680,490
20241129,121600,1145308650,2680,2680,2680,2680,0
20241129,121500,1145308650,2680,2680,2680,2680,0
20241129,121400,1145308650,2680,2680,2680,2680,0
20241129,121300,1145308650,2680,2680,2685,2680,5592
20241129,121200,1130294485,2680,2680,2680,2680,551
20241129,121100,1128817805,2675,2675,2675,2675,144
20241129,121000,1128432605,2675,2675,2675,2675,200
20241129,120900,1127897605,2670,2660,2670,2660,1063
20241129,120800,1125066225,2660,2660,2660,2660,0
20241129,120700,1125066225,2660,2665,2665,2660,2000
20241129,120600,1119744800,2665,2665,2665,2665,0
20241129,120500,1119744800,2665,2665,2665,2665,314
20241129,120400,1118907990,2665,2665,2665,2665,230
20241129,120300,1118295040,2665,2665,2665,2665,472
20241129,120200,1117037160,2670,2670,2670,2670,52
20241129,120100,1116898320,2670,2670,2670,2670,24
20241129,120000,1116834240,2670,2670,2670,2670,65
20241129,115900,1116660690,2670,2670,2670,2670,977
20241129,115800,1114052100,2670,2670,2670,2670,1065
20241129,115700,1111208550,2670,2670,2670,2670,28
20241129,115600,1111133790,2675,2670,2675,2670,671
20241129,115500,1109341390,2660,2660,2660,2660,500
20241129,115400,1108011390,2660,2660,2660,2660,0
20241129,115300,1108011390,2660,2660,2660,2660,0
20241129,115200,1108011390,2660,2660,2660,2660,1
20241129,115100,1108008730,2660,2665,2665,2660,2302
20241129,115000,1101873905,2665,2665,2665,2665,500
20241129,114900,1100541405,2660,2670,2670,2660,1183
20241129,114800,1097394125,2675,2665,2675,2665,101
20241129,114700,1097124950,2665,2670,2670,2665,431
20241129,114600,1095974215,2670,2660,2670,2660,2041
20241129,114500,1090545145,2660,2675,2675,2660,9264
20241129,114400,1065856815,2670,2665,2670,2665,110
20241129,114300,1065563165,2670,2670,2670,2665,29
20241129,114200,1065485740,2670,2670,2670,2670,300
20241129,114100,1064684740,2665,2665,2675,2665,94
20241129,114000,1064434180,2665,2670,2685,2665,1565
20241129,113900,1060255590,2665,2665,2665,2665,0
20241129,113800,1060255590,2665,2665,2665,2665,2469
20241129,113700,1053675705,2665,2675,2675,2665,9266
20241129,113600,1028930070,2680,2680,2680,2680,5260
20241129,113500,1014833270,2680,2680,2680,2680,150
20241129,113400,1014431270,2685,2685,2685,2685,536
20241129,113300,1012992110,2685,2685,2685,2685,400
20241129,113200,1011918110,2675,2680,2680,2675,521
20241129,113100,1010521835,2680,2680,2680,2680,123
20241129,113000,1010192195,2680,2680,2680,2680,1776
20241129,112900,1005432515,2680,2685,2685,2680,316
20241129,112800,1004585055,2685,2685,2685,2685,666
20241129,112700,1002796845,2685,2685,2685,2685,1334
20241129,112600,999215055,2685,2685,2685,2685,100
20241129,112500,998946555,2685,2685,2685,2685,2
20241129,112400,998941185,2685,2685,2685,2685,925
20241129,112300,996457560,2685,2685,2685,2685,503
20241129,112200,995107005,2685,2685,2685,2685,505
20241129,112100,993751080,2685,2690,2690,2685,144
20241129,112000,993364220,2690,2690,2690,2690,11
20241129,111900,993334630,2685,2690,2695,2685,1341
20241129,111800,989734020,2685,2685,2685,2685,17
20241129,111700,989688375,2690,2690,2690,2690,114
20241129,111600,989381715,2685,2685,2685,2685,51
20241129,111500,989244780,2685,2680,2685,2680,188
20241129,111400,988740400,2685,2685,2685,2680,225
20241129,111300,988136310,2675,2675,2675,2675,0
20241129,111200,988136310,2675,2675,2675,2675,2000
20241129,111100,982786310,2675,2675,2675,2675,64
20241129,111000,982615110,2680,2680,2680,2680,526
20241129,110900,981205430,2680,2680,2680,2680,50
20241129,110800,981071430,2680,2675,2680,2675,53
20241129,110700,980929405,2675,2675,2675,2675,0
20241129,110600,980929405,2675,2675,2675,2675,399
20241129,110500,979862080,2675,2675,2675,2675,901
20241129,110400,977451905,2675,2675,2675,2675,0
20241129,110300,977451905,2675,2680,2680,2675,718
20241129,110200,975530775,2675,2675,2675,2675,101
20241129,110100,975260600,2675,2675,2675,2675,2
20241129,110000,975255250,2670,2665,2675,2665,1505
20241129,105900,971237395,2675,2665,2675,2665,2506
20241129,105800,964553895,2670,2670,2670,2670,884
20241129,105700,962193615,2670,2670,2670,2670,68
20241129,105600,962012055,2670,2665,2670,2665,1130
20241129,105500,958995605,2665,2670,2670,2665,1300
20241129,105400,955529580,2670,2665,2670,2665,1695
20241129,105300,951008930,2665,2665,2670,2665,1222
20241129,105200,947752275,2680,2680,2680,2680,0
20241129,105100,947752275,2680,2680,2680,2680,5
20241129,105000,947738875,2660,2670,2670,2660,3432
20241129,104900,938593180,2670,2670,2670,2670,32
20241129,104800,938507740,2670,2665,2670,2665,4
20241129,104700,938497075,2665,2665,2670,2665,6601
20241129,104600,920905390,2670,2685,2685,2670,4995
20241129,104500,907566140,2685,2670,2685,2670,1167
20241129,104400,904450160,2670,2675,2675,2670,3126
20241129,104300,896103730,2670,2675,2675,2670,1219
20241129,104200,892848950,2675,2675,2675,2675,88
20241129,104100,892613550,2680,2665,2680,2665,247
20241129,104000,891953920,2665,2680,2680,2665,1230
20241129,103900,888663890,2680,2680,2680,2680,0
20241129,103800,888663890,2680,2665,2680,2665,51
20241129,103700,888527225,2665,2665,2665,2665,101
20241129,103600,888258060,2665,2685,2685,2665,2602
20241129,103500,881319570,2670,2670,2670,2670,18
20241129,103400,881271510,2670,2670,2670,2670,5
20241129,103300,881258160,2665,2680,2680,2665,3993
20241129,103200,870596760,2680,2670,2680,2665,2192
20241129,103100,864747660,2670,2670,2670,2670,38
20241129,103000,864646200,2670,2675,2690,2670,1296
20241129,102900,861181195,2675,2675,2675,2675,124
20241129,102800,860849495,2675,2675,2680,2675,141
20241129,102700,860472310,2675,2685,2685,2675,851
20241129,102600,858192235,2690,2695,2695,2690,11896
20241129,102500,826190495,2695,2695,2695,2695,0
20241129,102400,826190495,2695,2695,2695,2695,500
20241129,102300,824842995,2695,2690,2695,2690,166
20241129,102200,824395630,2695,2695,2695,2695,0
20241129,102100,824395630,2695,2685,2695,2680,3551
20241129,102000,814874900,2680,2685,2685,2680,394
20241129,101900,813818905,2680,2685,2685,2680,926
20241129,101800,811336725,2685,2685,2685,2685,49
20241129,101700,811205160,2685,2690,2690,2680,2796
20241129,101600,803697395,2685,2690,2695,2685,1898
20241129,101500,798592145,2695,2690,2695,2685,2842
20241129,101400,790940515,2690,2690,2690,2690,446
20241129,101300,789740775,2690,2675,2690,2675,221
20241129,101200,789147475,2675,2675,2680,2670,1930
20241129,101100,783988725,2660,2665,2665,2655,4512
20241129,101000,771987065,2660,2665,2665,2660,52
20241129,100900,771848695,2660,2680,2680,2655,15732
20241129,100800,729998085,2675,2675,2675,2665,1603
20241129,100700,725715735,2675,2675,2675,2660,976
20241129,100600,723117660,2660,2665,2665,2660,2045
20241129,100500,717677955,2660,2650,2665,2645,9305
20241129,100400,692938905,2645,2660,2665,2645,19228
20241129,100300,641845445,2665,2670,2670,2665,11708
20241129,100200,610643055,2670,2670,2675,2670,1671
20241129,100100,606180985,2670,2670,2680,2670,5836
20241129,100000,590576675,2670,2670,2690,2670,2691
20241129,095900,583390040,2670,2675,2675,2670,7681
20241129,095800,562858405,2680,2675,2685,2675,2849
20241129,095700,555218585,2675,2685,2685,2675,857
20241129,095600,552924325,2685,2685,2685,2685,51
20241129,095500,552787390,2680,2675,2680,2675,280
20241129,095400,552037490,2685,2675,2685,2665,13422
20241129,095300,516090965,2665,2670,2675,2665,14230
20241129,095200,478147135,2670,2690,2695,2670,38326
20241129,095100,375463290,2695,2695,2695,2695,2317
20241129,095000,369218975,2695,2695,2695,2695,50
20241129,094900,369084225,2695,2700,2700,2695,2049
20241129,094800,363552335,2700,2700,2700,2695,331
20241129,094700,362658885,2700,2700,2700,2700,4450
20241129,094600,350643885,2700,2710,2710,2700,4427
20241129,094500,338676255,2710,2710,2710,2710,1190
20241129,094400,335451355,2705,2715,2715,2705,5913
20241129,094300,319413620,2720,2725,2730,2720,3629
20241129,094200,309540450,2725,2725,2730,2725,616
20241129,094100,307861775,2720,2725,2725,2720,84
20241129,094000,307632885,2730,2725,2740,2720,3178
20241129,093900,298972175,2720,2720,2720,2715,1138
20241129,093800,295878435,2720,2720,2720,2720,3
20241129,093700,295870275,2720,2720,2720,2720,1591
20241129,093600,291542755,2720,2725,2725,2720,1933
20241129,093500,286275350,2725,2730,2730,2725,136
20241129,093400,285904115,2730,2745,2745,2730,354
20241129,093300,284935915,2735,2730,2750,2725,5517
20241129,093200,269806195,2730,2745,2745,2730,969
20241129,093100,267158240,2745,2735,2745,2725,1530
20241129,093000,262968815,2725,2730,2730,2725,1012
20241129,092900,260206110,2725,2740,2740,2725,1619
20241129,092800,255784535,2740,2720,2740,2720,459
20241129,092700,254536035,2720,2740,2745,2720,2128
20241129,092600,248708335,2740,2740,2740,2740,1178
20241129,092500,245480615,2740,2725,2740,2725,690
20241129,092400,243597440,2725,2715,2725,2710,4168
20241129,092300,232273185,2715,2715,2715,2715,2205
20241129,092200,226286610,2715,2715,2720,2710,1135
20241129,092100,223205080,2715,2710,2720,2710,2225
20241129,092000,217165300,2710,2710,2715,2705,4759
20241129,091900,204268410,2710,2720,2720,2710,3514
20241129,091800,194716430,2720,2725,2725,2720,1528
20241129,091700,190552660,2725,2730,2730,2725,368
20241129,091600,189548035,2735,2735,2735,2735,100
20241129,091500,189274535,2730,2740,2740,2730,141
20241129,091400,188889095,2740,2730,2740,2730,3885
20241129,091300,178254520,2725,2715,2725,2715,1967
20241129,091200,172903465,2710,2710,2710,2710,2767
20241129,091100,165404895,2710,2720,2720,2710,9667
20241129,091000,139128805,2725,2730,2730,2720,1167
20241129,090900,135951240,2730,2730,2730,2725,3762
20241129,090800,125696525,2730,2730,2730,2730,2219
20241129,090700,119638655,2740,2735,2740,2730,7007
20241129,090600,100484510,2740,2740,2740,2740,510
20241129,090500,99087110,2745,2745,2745,2735,5840
20241129,090400,83077525,2745,2745,2760,2740,9539
20241129,090300,56866335,2750,2735,2750,2735,1975
20241129,090200,51449810,2735,2735,2735,2735,129
20241129,090100,51096995,2735,2725,2740,2720,2253
20241129,090000,44958525,2725,2740,2750,2725,16384