stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241128,191000,7146196165,2680,2680,2680,2680,40938
20241128,190900,7146196165,2680,2680,2680,2680,0
20241128,190800,7146196165,2680,2680,2680,2680,0
20241128,190700,7146196165,2680,2680,2680,2680,0
20241128,190600,7146196165,2680,2680,2680,2680,0
20241128,190500,7146196165,2680,2680,2680,2680,0
20241128,190400,7146196165,2680,2680,2680,2680,0
20241128,190300,7146196165,2680,2680,2680,2680,0
20241128,190200,7146196165,2680,2680,2680,2680,0
20241128,190100,7146196165,2680,2680,2680,2680,0
20241128,190000,7146196165,2680,2680,2680,2680,0
20241128,185900,7146196165,2680,2680,2680,2680,0
20241128,185800,7146196165,2680,2680,2680,2680,0
20241128,185700,7146196165,2680,2680,2680,2680,0
20241128,185600,7146196165,2680,2680,2680,2680,0
20241128,185500,7146196165,2680,2680,2680,2680,0
20241128,185400,7146196165,2680,2680,2680,2680,0
20241128,185300,7146196165,2680,2680,2680,2680,0
20241128,185200,7146196165,2680,2680,2680,2680,0
20241128,185100,7146196165,2680,2680,2680,2680,0
20241128,185000,7146196165,2680,2680,2680,2680,0
20241128,184900,7146196165,2680,2680,2680,2680,0
20241128,184800,7146196165,2680,2680,2680,2680,0
20241128,184700,7146196165,2680,2680,2680,2680,0
20241128,184600,7146196165,2680,2680,2680,2680,0
20241128,184500,7146196165,2680,2680,2680,2680,0
20241128,184400,7146196165,2680,2680,2680,2680,0
20241128,184300,7146196165,2680,2680,2680,2680,0
20241128,184200,7146196165,2680,2680,2680,2680,0
20241128,184100,7146196165,2680,2680,2680,2680,0
20241128,184000,7146196165,2680,2680,2680,2680,40938
20241128,183900,7146196165,2680,2680,2680,2680,0
20241128,183800,7146196165,2680,2680,2680,2680,0
20241128,183700,7146196165,2680,2680,2680,2680,0
20241128,183600,7146196165,2680,2680,2680,2680,0
20241128,183500,7146196165,2680,2680,2680,2680,0
20241128,183400,7146196165,2680,2680,2680,2680,0
20241128,183300,7146196165,2680,2680,2680,2680,0
20241128,183200,7146196165,2680,2680,2680,2680,0
20241128,183100,7146196165,2680,2680,2680,2680,0
20241128,183000,7146196165,2680,2680,2680,2680,0
20241128,182900,7146196165,2680,2680,2680,2680,0
20241128,182800,7146196165,2680,2680,2680,2680,0
20241128,182700,7146196165,2680,2680,2680,2680,0
20241128,182600,7146196165,2680,2680,2680,2680,0
20241128,182500,7146196165,2680,2680,2680,2680,0
20241128,182400,7146196165,2680,2680,2680,2680,0
20241128,182300,7146196165,2680,2680,2680,2680,0
20241128,182200,7146196165,2680,2680,2680,2680,0
20241128,182100,7146196165,2680,2680,2680,2680,0
20241128,182000,7146196165,2680,2680,2680,2680,0
20241128,181900,7146196165,2680,2680,2680,2680,0
20241128,181800,7146196165,2680,2680,2680,2680,0
20241128,181700,7146196165,2680,2680,2680,2680,0
20241128,181600,7146196165,2680,2680,2680,2680,0
20241128,181500,7146196165,2680,2680,2680,2680,0
20241128,181400,7146196165,2680,2680,2680,2680,0
20241128,181300,7146196165,2680,2680,2680,2680,0
20241128,181200,7146196165,2680,2680,2680,2680,0
20241128,181100,7146196165,2680,2680,2680,2680,0
20241128,181000,7146196165,2680,2680,2680,2680,40938
20241128,180900,7146196165,2680,2680,2680,2680,0
20241128,180800,7146196165,2680,2680,2680,2680,0
20241128,180700,7146196165,2680,2680,2680,2680,0
20241128,180600,7146196165,2680,2680,2680,2680,0
20241128,180500,7146196165,2680,2680,2680,2680,0
20241128,180400,7146196165,2680,2680,2680,2680,0
20241128,180300,7146196165,2680,2680,2680,2680,0
20241128,180200,7146196165,2680,2680,2680,2680,0
20241128,180100,7146196165,2680,2680,2680,2680,0
20241128,180000,7146196165,2680,2680,2680,2680,0
20241128,175900,7146196165,2680,2680,2680,2680,0
20241128,175800,7146196165,2680,2680,2680,2680,0
20241128,175700,7146196165,2680,2680,2680,2680,0
20241128,175600,7146196165,2680,2680,2680,2680,0
20241128,175500,7146196165,2680,2680,2680,2680,0
20241128,175400,7146196165,2680,2680,2680,2680,0
20241128,175300,7146196165,2680,2680,2680,2680,0
20241128,175200,7146196165,2680,2680,2680,2680,0
20241128,175100,7146196165,2680,2680,2680,2680,0
20241128,175000,7146196165,2680,2680,2680,2680,0
20241128,174900,7146196165,2680,2680,2680,2680,0
20241128,174800,7146196165,2680,2680,2680,2680,0
20241128,174700,7146196165,2680,2680,2680,2680,0
20241128,174600,7146196165,2680,2680,2680,2680,0
20241128,174500,7146196165,2680,2680,2680,2680,0
20241128,174400,7146196165,2680,2680,2680,2680,0
20241128,174300,7146196165,2680,2680,2680,2680,0
20241128,174200,7146196165,2680,2680,2680,2680,0
20241128,174100,7146196165,2680,2680,2680,2680,0
20241128,174000,7146196165,2680,2680,2680,2680,40938
20241128,173900,7146196165,2680,2680,2680,2680,0
20241128,173800,7146196165,2680,2680,2680,2680,0
20241128,173700,7146196165,2680,2680,2680,2680,0
20241128,173600,7146196165,2680,2680,2680,2680,0
20241128,173500,7146196165,2680,2680,2680,2680,0
20241128,173400,7146196165,2680,2680,2680,2680,0
20241128,173300,7146196165,2680,2680,2680,2680,0
20241128,173200,7146196165,2680,2680,2680,2680,0
20241128,173100,7146196165,2680,2680,2680,2680,0
20241128,173000,7146196165,2680,2680,2680,2680,0
20241128,172900,7146196165,2680,2680,2680,2680,0
20241128,172800,7146196165,2680,2680,2680,2680,0
20241128,172700,7146196165,2680,2680,2680,2680,0
20241128,172600,7146196165,2680,2680,2680,2680,0
20241128,172500,7146196165,2680,2680,2680,2680,0
20241128,172400,7146196165,2680,2680,2680,2680,0
20241128,172300,7146196165,2680,2680,2680,2680,0
20241128,172200,7146196165,2680,2680,2680,2680,0
20241128,172100,7146196165,2680,2680,2680,2680,0
20241128,172000,7146196165,2680,2680,2680,2680,0
20241128,171900,7146196165,2680,2680,2680,2680,0
20241128,171800,7146196165,2680,2680,2680,2680,0
20241128,171700,7146196165,2680,2680,2680,2680,0
20241128,171600,7146196165,2680,2680,2680,2680,0
20241128,171500,7146196165,2680,2680,2680,2680,0
20241128,171400,7146196165,2680,2680,2680,2680,0
20241128,171300,7146196165,2680,2680,2680,2680,0
20241128,171200,7146196165,2680,2680,2680,2680,0
20241128,171100,7146196165,2680,2680,2680,2680,0
20241128,171000,7146196165,2680,2680,2680,2680,40938
20241128,170900,7146196165,2680,2680,2680,2680,0
20241128,170800,7146196165,2680,2680,2680,2680,0
20241128,170700,7146196165,2680,2680,2680,2680,0
20241128,170600,7146196165,2680,2680,2680,2680,0
20241128,170500,7146196165,2680,2680,2680,2680,0
20241128,170400,7146196165,2680,2680,2680,2680,0
20241128,170300,7146196165,2680,2680,2680,2680,0
20241128,170200,7146196165,2680,2680,2680,2680,0
20241128,170100,7146196165,2680,2680,2680,2680,0
20241128,170000,7146196165,2680,2680,2680,2680,0
20241128,165900,7146196165,2680,2680,2680,2680,0
20241128,165800,7146196165,2680,2680,2680,2680,0
20241128,165700,7146196165,2680,2680,2680,2680,0
20241128,165600,7146196165,2680,2680,2680,2680,0
20241128,165500,7146196165,2680,2680,2680,2680,0
20241128,165400,7146196165,2680,2680,2680,2680,0
20241128,165300,7146196165,2680,2680,2680,2680,0
20241128,165200,7146196165,2680,2680,2680,2680,0
20241128,165100,7146196165,2680,2680,2680,2680,0
20241128,165000,7146196165,2680,2680,2680,2680,0
20241128,164900,7146196165,2680,2680,2680,2680,0
20241128,164800,7146196165,2680,2680,2680,2680,0
20241128,164700,7146196165,2680,2680,2680,2680,0
20241128,164600,7146196165,2680,2680,2680,2680,0
20241128,164500,7146196165,2680,2680,2680,2680,0
20241128,164400,7146196165,2680,2680,2680,2680,0
20241128,164300,7146196165,2680,2680,2680,2680,0
20241128,164200,7146196165,2680,2680,2680,2680,0
20241128,164100,7146196165,2680,2680,2680,2680,0
20241128,164000,7146196165,2680,2680,2680,2680,40938
20241128,163900,7146196165,2680,2680,2680,2680,0
20241128,163800,7146196165,2680,2680,2680,2680,0
20241128,163700,7146196165,2680,2680,2680,2680,0
20241128,163600,7146196165,2680,2680,2680,2680,0
20241128,163500,7146196165,2680,2680,2680,2680,0
20241128,163400,7146196165,2680,2680,2680,2680,0
20241128,163300,7146196165,2680,2680,2680,2680,0
20241128,163200,7146196165,2680,2680,2680,2680,0
20241128,163100,7146196165,2680,2680,2680,2680,0
20241128,163000,7146196165,2680,2680,2680,2680,0
20241128,162900,7146196165,2680,2680,2680,2680,0
20241128,162800,7146196165,2680,2680,2680,2680,0
20241128,162700,7146196165,2680,2680,2680,2680,0
20241128,162600,7146196165,2680,2680,2680,2680,0
20241128,162500,7146196165,2680,2680,2680,2680,0
20241128,162400,7146196165,2680,2680,2680,2680,0
20241128,162300,7146196165,2680,2680,2680,2680,0
20241128,162200,7146196165,2680,2680,2680,2680,0
20241128,162100,7146196165,2680,2680,2680,2680,0
20241128,162000,7146196165,2680,2680,2680,2680,0
20241128,161900,7146196165,2680,2680,2680,2680,0
20241128,161800,7146196165,2680,2680,2680,2680,0
20241128,161700,7146196165,2680,2680,2680,2680,0
20241128,161600,7146196165,2680,2680,2680,2680,0
20241128,161500,7146196165,2680,2680,2680,2680,0
20241128,161400,7146196165,2680,2680,2680,2680,0
20241128,161300,7146196165,2680,2680,2680,2680,0
20241128,161200,7146196165,2680,2680,2680,2680,0
20241128,161100,7146196165,2680,2680,2680,2680,0
20241128,161000,7146196165,2680,2680,2680,2680,40938
20241128,160900,7146196165,2680,2680,2680,2680,0
20241128,160800,7146196165,2680,2680,2680,2680,0
20241128,160700,7146196165,2680,2680,2680,2680,0
20241128,160600,7146196165,2680,2680,2680,2680,0
20241128,160500,7146196165,2680,2680,2680,2680,0
20241128,160400,7146196165,2680,2680,2680,2680,0
20241128,160300,7146196165,2680,2680,2680,2680,0
20241128,160200,7146196165,2680,2680,2680,2680,0
20241128,160100,7146196165,2680,2680,2680,2680,0
20241128,160000,7146196165,2680,2680,2680,2680,0
20241128,155900,7146196165,2680,2680,2680,2680,0
20241128,155800,7146196165,2680,2680,2680,2680,0
20241128,155700,7146196165,2680,2680,2680,2680,0
20241128,155600,7146196165,2680,2680,2680,2680,0
20241128,155500,7146196165,2680,2680,2680,2680,0
20241128,155400,7146196165,2680,2680,2680,2680,0
20241128,155300,7146196165,2680,2680,2680,2680,0
20241128,155200,7146196165,2680,2680,2680,2680,0
20241128,155100,7146196165,2680,2680,2680,2680,0
20241128,155000,7146196165,2680,2680,2680,2680,0
20241128,154900,7146196165,2680,2680,2680,2680,0
20241128,154800,7146196165,2680,2680,2680,2680,0
20241128,154700,7146196165,2680,2680,2680,2680,0
20241128,154600,7146196165,2680,2680,2680,2680,0
20241128,154500,7146196165,2680,2680,2680,2680,0
20241128,154400,7146196165,2680,2680,2680,2680,0
20241128,154300,7146196165,2680,2680,2680,2680,0
20241128,154200,7146196165,2680,2680,2680,2680,0
20241128,154100,7146196165,2680,2680,2680,2680,0
20241128,154000,7146196165,2680,2680,2680,2680,40938
20241128,153900,7146196165,2680,2680,2680,2680,0
20241128,153800,7146196165,2680,2680,2680,2680,0
20241128,153700,7146196165,2680,2680,2680,2680,0
20241128,153600,7146196165,2680,2680,2680,2680,0
20241128,153500,7146196165,2680,2680,2680,2680,0
20241128,153400,7146196165,2680,2680,2680,2680,0
20241128,153300,7146196165,2680,2680,2680,2680,0
20241128,153200,7146196165,2680,2680,2680,2680,0
20241128,153100,7146196165,2680,2680,2680,2680,0
20241128,153000,7146196165,2680,2680,2680,2680,40938
20241128,152900,7036482325,2695,2695,2695,2695,0
20241128,152800,7036482325,2695,2695,2695,2695,0
20241128,152700,7036482325,2695,2695,2695,2695,0
20241128,152600,7036482325,2695,2695,2695,2695,0
20241128,152500,7036482325,2695,2695,2695,2695,0
20241128,152400,7036482325,2695,2695,2695,2695,0
20241128,152300,7036482325,2695,2695,2695,2695,0
20241128,152200,7036482325,2695,2695,2695,2695,0
20241128,152100,7036482325,2695,2695,2695,2695,0
20241128,152000,7036482325,2695,2695,2695,2695,0
20241128,151900,7036482325,2695,2690,2695,2685,8163
20241128,151800,7014544700,2695,2685,2695,2680,6569
20241128,151700,6996893470,2685,2685,2690,2680,8443
20241128,151600,6974252220,2690,2680,2690,2680,4172
20241128,151500,6963042255,2685,2695,2695,2680,8817
20241128,151400,6939376560,2695,2680,2695,2680,16444
20241128,151300,6895208300,2675,2675,2685,2675,17995
20241128,151200,6847013930,2680,2680,2685,2675,23579
20241128,151100,6783899680,2680,2680,2685,2680,11760
20241128,151000,6752370930,2680,2685,2685,2680,1675
20241128,150900,6747880030,2680,2680,2685,2680,3697
20241128,150800,6737967070,2680,2685,2685,2680,2250
20241128,150700,6731936900,2685,2685,2685,2680,635
20241128,150600,6730233500,2685,2685,2685,2680,1203
20241128,150500,6727008000,2685,2685,2685,2680,3736
20241128,150400,6716988360,2680,2685,2685,2680,3471
20241128,150300,6707685405,2685,2685,2685,2680,14204
20241128,150200,6669597530,2685,2690,2690,2685,28893
20241128,150100,6591993265,2690,2695,2695,2690,4799
20241128,150000,6579083470,2690,2690,2690,2690,407
20241128,145900,6577988640,2695,2695,2695,2690,1320
20241128,145800,6574434240,2690,2695,2695,2690,4464
20241128,145700,6562409800,2695,2700,2700,2695,2772
20241128,145600,6554931230,2700,2695,2700,2695,2373
20241128,145500,6548535975,2695,2695,2700,2695,4299
20241128,145400,6536950165,2695,2690,2695,2690,1005
20241128,145300,6534246535,2690,2690,2690,2690,2333
20241128,145200,6527970765,2690,2690,2695,2690,1505
20241128,145100,6523921975,2690,2690,2695,2690,136
20241128,145000,6523556085,2695,2695,2695,2690,393
20241128,144900,6522497300,2695,2690,2695,2690,1586
20241128,144800,6518230910,2690,2690,2690,2685,3054
20241128,144700,6510016650,2690,2685,2690,2685,1815
20241128,144600,6505136245,2685,2690,2690,2685,979
20241128,144500,6502502760,2690,2690,2690,2690,620
20241128,144400,6500834960,2690,2690,2690,2690,7221
20241128,144300,6481410470,2695,2695,2695,2695,245
20241128,144200,6480750195,2695,2695,2695,2695,714
20241128,144100,6478825965,2695,2700,2700,2690,2615
20241128,144000,6471786460,2690,2695,2700,2690,23734
20241128,143900,6407923605,2700,2700,2700,2695,2676
20241128,143800,6400698555,2700,2700,2700,2700,247
20241128,143700,6400031655,2700,2695,2700,2695,1617
20241128,143600,6395673835,2700,2695,2700,2695,1673
20241128,143500,6391162435,2700,2700,2700,2695,6059
20241128,143400,6374825275,2700,2695,2700,2695,746
20241128,143300,6372814425,2695,2695,2695,2695,517
20241128,143200,6371421110,2695,2695,2700,2695,126
20241128,143100,6371081415,2695,2700,2700,2695,111
20241128,143000,6370781720,2700,2700,2700,2700,293
20241128,142900,6369990620,2700,2700,2710,2700,1344
20241128,142800,6366361620,2700,2700,2710,2700,2063
20241128,142700,6360791430,2700,2700,2700,2695,3297
20241128,142600,6351890845,2700,2695,2700,2690,2521
20241128,142500,6345104735,2690,2695,2695,2690,6082
20241128,142400,6328715905,2695,2690,2695,2690,381
20241128,142300,6327690265,2690,2690,2690,2690,515
20241128,142200,6326304915,2690,2695,2695,2690,2190
20241128,142100,6320412815,2695,2695,2695,2690,1513
20241128,142000,6316341945,2695,2695,2695,2690,3760
20241128,141900,6306225730,2695,2695,2695,2695,2470
20241128,141800,6299569080,2695,2695,2700,2695,2623
20241128,141700,6292500090,2700,2700,2700,2700,1458
20241128,141600,6288563490,2695,2705,2715,2695,5331
20241128,141500,6274163480,2705,2705,2705,2700,627
20241128,141400,6272470520,2705,2700,2705,2695,1657
20241128,141300,6267996645,2700,2700,2700,2695,10058
20241128,141200,6240885055,2700,2705,2705,2700,7709
20241128,141100,6220070325,2705,2710,2710,2705,4078
20241128,141000,6209039235,2710,2710,2710,2705,682
20241128,140900,6207191020,2710,2705,2710,2705,356
20241128,140800,6206226350,2705,2710,2710,2705,335
20241128,140700,6205320050,2710,2705,2710,2705,190
20241128,140600,6204805180,2705,2710,2710,2705,235
20241128,140500,6204168380,2710,2710,2710,2705,99
20241128,140400,6203900515,2705,2715,2720,2705,4472
20241128,140300,6191784590,2715,2720,2720,2715,3295
20241128,140200,6182838365,2715,2720,2720,2715,367
20241128,140100,6181841425,2720,2715,2720,2715,586
20241128,140000,6180249265,2715,2720,2720,2715,3512
20241128,135900,6170713820,2720,2720,2720,2715,57
20241128,135800,6170558785,2720,2720,2720,2720,40
20241128,135700,6170449985,2720,2720,2720,2715,152
20241128,135600,6170036695,2720,2725,2725,2715,527
20241128,135500,6168603030,2720,2715,2720,2715,4496
20241128,135400,6156389390,2715,2710,2715,2710,3352
20241128,135300,6147305355,2710,2705,2710,2700,495
20241128,135200,6145966405,2700,2705,2705,2700,429
20241128,135100,6144807725,2705,2705,2705,2700,530
20241128,135000,6143374575,2700,2705,2705,2700,7311
20241128,134900,6123633850,2705,2710,2710,2705,2683
20241128,134800,6116376235,2710,2710,2710,2705,372
20241128,134700,6115368140,2705,2705,2705,2705,3324
20241128,134600,6106376720,2710,2710,2710,2705,173
20241128,134500,6105908250,2710,2710,2710,2710,242
20241128,134400,6105252430,2710,2710,2710,2710,111
20241128,134300,6104951620,2710,2710,2710,2710,34
20241128,134200,6104859480,2705,2705,2705,2705,507
20241128,134100,6103488045,2705,2710,2710,2705,2110
20241128,134000,6097770495,2710,2705,2710,2705,1002
20241128,133900,6095059730,2710,2710,2710,2710,1376
20241128,133800,6091330770,2710,2700,2710,2700,998
20241128,133700,6088632455,2700,2700,2700,2700,106
20241128,133600,6088346255,2705,2705,2705,2705,1771
20241128,133500,6083555700,2705,2705,2705,2705,1326
20241128,133400,6079968870,2705,2715,2715,2705,8161
20241128,133300,6057850555,2710,2715,2715,2710,958
20241128,133200,6055249590,2715,2715,2715,2710,684
20241128,133100,6053395275,2710,2715,2715,2710,230
20241128,133000,6052771310,2715,2720,2720,2715,11
20241128,132900,6052741440,2715,2715,2715,2715,1151
20241128,132800,6049616475,2715,2715,2715,2715,2764
20241128,132700,6042112215,2715,2715,2715,2715,6
20241128,132600,6042095925,2715,2715,2720,2715,1115
20241128,132500,6039068675,2715,2720,2720,2715,17
20241128,132400,6039022460,2705,2705,2730,2700,6814
20241128,132300,6020490320,2710,2700,2710,2700,391
20241128,132200,6019434610,2700,2710,2710,2700,21
20241128,132100,6019377710,2710,2705,2710,2700,1496
20241128,132000,6015333380,2705,2710,2710,2705,3653
20241128,131900,6005441015,2710,2710,2715,2705,5299
20241128,131800,5991076295,2715,2715,2715,2710,599
20241128,131700,5989450060,2715,2715,2715,2710,95
20241128,131600,5989192140,2715,2715,2720,2715,10947
20241128,131500,5959425740,2715,2710,2715,2710,622
20241128,131400,5957739795,2710,2710,2715,2710,2238
20241128,131300,5951674750,2710,2705,2710,2705,10574
20241128,131200,5923072075,2700,2705,2705,2700,1403
20241128,131100,5919283070,2700,2700,2705,2700,2753
20241128,131000,5911849145,2700,2695,2700,2695,1782
20241128,130900,5907037750,2700,2695,2700,2695,3580
20241128,130800,5897389645,2695,2695,2695,2690,1832
20241128,130700,5892452430,2695,2690,2695,2690,1291
20241128,130600,5888977405,2690,2690,2695,2690,661
20241128,130500,5887199310,2695,2695,2695,2690,4022
20241128,130400,5876380035,2695,2690,2695,2690,6156
20241128,130300,5859820385,2690,2690,2690,2685,1539
20241128,130200,5855682590,2690,2685,2690,2685,1388
20241128,130100,5851953620,2685,2685,2690,2685,1609
20241128,130000,5847633325,2690,2690,2695,2690,5976
20241128,125900,5831557385,2695,2690,2695,2690,616
20241128,125800,5829899535,2695,2695,2695,2695,71
20241128,125700,5829708190,2695,2695,2695,2695,1695
20241128,125600,5825140165,2695,2695,2700,2690,866
20241128,125500,5822806320,2695,2695,2700,2695,2348
20241128,125400,5816478445,2695,2695,2695,2695,1292
20241128,125300,5812996505,2695,2695,2695,2695,40
20241128,125200,5812888705,2695,2695,2695,2695,64
20241128,125100,5812716225,2695,2695,2695,2695,788
20241128,125000,5810592565,2695,2700,2700,2690,840
20241128,124900,5808330155,2685,2700,2700,2685,318
20241128,124800,5807476265,2700,2685,2700,2685,10477
20241128,124700,5779215970,2685,2685,2685,2685,3188
20241128,124600,5770656190,2685,2685,2690,2685,8262
20241128,124500,5748470170,2690,2685,2690,2685,3467
20241128,124400,5739160765,2685,2690,2690,2685,8954
20241128,124300,5715087490,2690,2690,2690,2690,232
20241128,124200,5714463410,2690,2695,2695,2690,1693
20241128,124100,5709908080,2695,2695,2705,2695,1377
20241128,124000,5706194035,2705,2705,2705,2695,778
20241128,123900,5704097225,2705,2700,2705,2695,18288
20241128,123800,5654720490,2690,2695,2700,2690,1545
20241128,123700,5650550735,2695,2685,2695,2685,6327
20241128,123600,5633530890,2690,2690,2690,2685,5396
20241128,123500,5619027915,2685,2705,2705,2685,23756
20241128,123400,5555104335,2695,2700,2710,2695,6846
20241128,123300,5536639225,2700,2700,2705,2700,691
20241128,123200,5534773520,2700,2700,2700,2700,3672
20241128,123100,5524859120,2700,2700,2705,2700,2834
20241128,123000,5517207070,2705,2705,2715,2705,2510
20241128,122900,5510417510,2705,2705,2705,2705,1569
20241128,122800,5506173365,2710,2715,2715,2710,1461
20241128,122700,5502214040,2715,2710,2715,2710,1390
20241128,122600,5498447135,2710,2710,2710,2710,3524
20241128,122500,5488897095,2715,2705,2715,2705,479
20241128,122400,5487600615,2705,2705,2705,2700,223
20241128,122300,5486997415,2705,2705,2705,2705,3785
20241128,122200,5476758990,2705,2710,2710,2705,6218
20241128,122100,5459932655,2720,2710,2720,2710,354
20241128,122000,5458973265,2720,2715,2720,2710,3031
20241128,121900,5450745290,2715,2715,2715,2715,454
20241128,121800,5449512680,2715,2715,2715,2715,300
20241128,121700,5448698180,2720,2720,2720,2715,4023
20241128,121600,5437771860,2720,2720,2720,2715,477
20241128,121500,5436474425,2720,2720,2720,2720,0
20241128,121400,5436474425,2720,2720,2720,2720,3943
20241128,121300,5425749465,2720,2725,2725,2720,2240
20241128,121200,5419656165,2720,2725,2725,2715,5326
20241128,121100,5405160300,2725,2730,2730,2725,1639
20241128,121000,5400685850,2730,2730,2730,2725,139
20241128,120900,5400306840,2730,2730,2730,2730,43
20241128,120800,5400189450,2725,2725,2725,2725,12
20241128,120700,5400156750,2725,2720,2730,2720,89
20241128,120600,5399913975,2720,2720,2720,2720,5482
20241128,120500,5385002935,2720,2725,2725,2720,6940
20241128,120400,5366096435,2730,2730,2730,2725,4164
20241128,120300,5354734590,2730,2730,2740,2730,2264
20241128,120200,5348540315,2735,2730,2735,2730,2574
20241128,120100,5341513290,2730,2730,2730,2725,1513
20241128,120000,5337383485,2730,2730,2730,2725,725
20241128,115900,5335405750,2725,2725,2730,2720,1929
20241128,115800,5330149010,2725,2720,2730,2720,2597
20241128,115700,5323076865,2720,2720,2730,2720,6639
20241128,115600,5304995095,2720,2715,2720,2715,2672
20241128,115500,5297727280,2720,2715,2720,2715,258
20241128,115400,5297026370,2715,2710,2715,2710,12151
20241128,115300,5264097155,2710,2710,2710,2705,256
20241128,115200,5263404450,2710,2710,2710,2705,4347
20241128,115100,5251628600,2710,2710,2710,2705,201
20241128,115000,5251084615,2710,2715,2715,2705,1606
20241128,114900,5246739150,2710,2710,2710,2705,1483
20241128,114800,5242721390,2705,2705,2710,2705,2302
20241128,114700,5236494465,2710,2705,2710,2705,3681
20241128,114600,5226537355,2710,2710,2710,2705,509
20241128,114500,5225158005,2710,2710,2710,2705,189
20241128,114400,5224646705,2710,2710,2710,2705,119
20241128,114300,5224324715,2710,2710,2710,2710,201
20241128,114200,5223780005,2715,2705,2715,2705,5738
20241128,114100,5208210915,2700,2705,2705,2700,907
20241128,114000,5205761955,2700,2700,2705,2695,190
20241128,113900,5205249100,2700,2690,2700,2690,1776
20241128,113800,5200459840,2695,2705,2705,2690,27343
20241128,113700,5126686030,2705,2705,2705,2700,99
20241128,113600,5126418285,2705,2710,2710,2700,13965
20241128,113500,5088656910,2705,2720,2720,2700,24261
20241128,113400,5023030665,2715,2720,2720,2710,1386
20241128,113300,5019267480,2720,2705,2720,2705,877
20241128,113200,5016891865,2705,2720,2725,2705,6012
20241128,113100,5000573885,2720,2715,2720,2715,9813
20241128,113000,4973896595,2715,2705,2715,2700,12179
20241128,112900,4940896570,2705,2700,2705,2695,2866
20241128,112800,4933153980,2700,2695,2700,2690,4222
20241128,112700,4921772345,2695,2695,2695,2690,4595
20241128,112600,4909398180,2695,2695,2700,2690,9887
20241128,112500,4882785440,2695,2700,2700,2695,34514
20241128,112400,4789682015,2710,2710,2710,2705,3694
20241128,112300,4779687645,2705,2705,2710,2705,2787
20241128,112200,4772148685,2705,2705,2710,2700,17033
20241128,112100,4726121770,2705,2705,2705,2700,11999
20241128,112000,4693670710,2705,2710,2710,2700,30035
20241128,111900,4612467410,2710,2715,2715,2710,9159
20241128,111800,4587639330,2715,2715,2715,2715,165
20241128,111700,4587191355,2715,2715,2720,2715,6650
20241128,111600,4569126490,2715,2720,2720,2715,5700
20241128,111500,4553646975,2720,2715,2720,2715,5794
20241128,111400,4537915480,2715,2715,2715,2710,20563
20241128,111300,4482139195,2715,2725,2725,2715,1030
20241128,111200,4479342575,2720,2715,2725,2715,4397
20241128,111100,4467401645,2720,2720,2720,2715,3034
20241128,111000,4459155030,2720,2725,2725,2720,8346
20241128,110900,4436445595,2720,2730,2735,2720,6949
20241128,110800,4417518290,2730,2730,2735,2725,9103
20241128,110700,4392680580,2730,2735,2735,2730,6942
20241128,110600,4373706120,2735,2730,2735,2730,2942
20241128,110500,4365669360,2730,2730,2735,2725,3736
20241128,110400,4355474690,2730,2730,2735,2730,2132
20241128,110300,4349654030,2730,2730,2730,2725,5853
20241128,110200,4333681440,2730,2730,2730,2725,980
20241128,110100,4331006045,2730,2730,2735,2725,1451
20241128,110000,4327044835,2730,2730,2735,2730,1375
20241128,105900,4323290985,2735,2735,2735,2725,8324
20241128,105800,4300562925,2735,2740,2740,2735,1280
20241128,105700,4297060725,2740,2745,2745,2735,7357
20241128,105600,4276912410,2745,2745,2745,2745,3630
20241128,105500,4266948060,2740,2745,2745,2740,2759
20241128,105400,4259380185,2745,2740,2745,2740,2394
20241128,105300,4252820110,2740,2750,2750,2740,14789
20241128,105200,4212228005,2750,2750,2750,2745,3296
20241128,105100,4203173205,2750,2750,2755,2750,2737
20241128,105000,4195646385,2750,2750,2750,2750,1389
20241128,104900,4191826635,2745,2750,2750,2745,3038
20241128,104800,4183486805,2750,2755,2755,2750,14629
20241128,104700,4143208030,2755,2755,2755,2755,2960
20241128,104600,4135053230,2755,2755,2755,2750,1922
20241128,104500,4129765220,2755,2750,2755,2750,7804
20241128,104400,4108302680,2750,2755,2755,2750,10960
20241128,104300,4078109140,2755,2765,2765,2755,2030
20241128,104200,4072502590,2765,2765,2765,2760,2269
20241128,104100,4066232970,2765,2765,2765,2765,781
20241128,104000,4064073505,2765,2770,2770,2765,410
20241128,103900,4062939715,2770,2765,2775,2765,2527
20241128,103800,4055939910,2770,2765,2770,2760,328
20241128,103700,4055032890,2770,2760,2775,2760,5720
20241128,103600,4039212275,2760,2760,2760,2755,331
20241128,103500,4038299835,2755,2760,2760,2755,1955
20241128,103400,4032909705,2765,2760,2765,2755,2916
20241128,103300,4024864135,2760,2760,2765,2760,5559
20241128,103200,4009502465,2760,2765,2765,2760,758
20241128,103100,4007408825,2765,2765,2765,2750,5910
20241128,103000,3991089555,2760,2760,2765,2760,1060
20241128,102900,3988161945,2760,2760,2765,2760,415
20241128,102800,3987016540,2760,2755,2760,2745,992
20241128,102700,3984289585,2755,2760,2765,2740,6220
20241128,102600,3967201440,2765,2760,2765,2745,2479
20241128,102500,3960371315,2745,2750,2760,2740,23655
20241128,102400,3895289525,2750,2755,2760,2750,3950
20241128,102300,3884419550,2755,2760,2760,2755,217
20241128,102200,3883821625,2760,2760,2760,2750,7234
20241128,102100,3863896090,2760,2765,2765,2760,749
20241128,102000,3861828475,2765,2760,2765,2760,5463
20241128,101900,3846744855,2760,2760,2765,2755,3859
20241128,101800,3836089910,2760,2755,2760,2745,11293
20241128,101700,3805003195,2760,2765,2765,2755,5926
20241128,101600,3788657495,2765,2780,2780,2765,27411
20241128,101500,3712667045,2780,2780,2780,2775,696
20241128,101400,3710734970,2775,2780,2780,2775,1887
20241128,101300,3705494715,2780,2785,2785,2775,12986
20241128,101200,3669389465,2785,2795,2800,2785,1950
20241128,101100,3663949510,2800,2795,2800,2795,1107
20241128,101000,3660852655,2795,2795,2800,2790,2734
20241128,100900,3653213070,2795,2790,2795,2785,8025
20241128,100800,3630835305,2790,2795,2800,2790,2949
20241128,100700,3622590295,2795,2795,2800,2795,893
20241128,100600,3620093550,2795,2800,2800,2795,1938
20241128,100500,3614676170,2805,2805,2810,2805,4688
20241128,100400,3601522890,2805,2805,2810,2805,3023
20241128,100300,3593035815,2805,2805,2805,2800,1521
20241128,100200,3588772055,2800,2805,2805,2800,6256
20241128,100100,3571243205,2805,2810,2820,2805,2670
20241128,100000,3563735485,2815,2800,2815,2800,9619
20241128,095900,3536748625,2805,2805,2805,2805,810
20241128,095800,3534476575,2805,2795,2805,2785,20303
20241128,095700,3477811145,2795,2800,2800,2795,3975
20241128,095600,3466700555,2800,2795,2800,2795,2068
20241128,095500,3460912755,2795,2810,2810,2795,10605
20241128,095400,3431243005,2810,2805,2810,2800,1877
20241128,095300,3425983495,2805,2795,2805,2795,14645
20241128,095200,3384990125,2790,2805,2805,2790,22126
20241128,095100,3323100955,2805,2815,2815,2805,10192
20241128,095000,3294465165,2815,2825,2825,2815,15163
20241128,094900,3251701915,2835,2820,2835,2820,15471
20241128,094800,3208024285,2820,2820,2835,2815,11400
20241128,094700,3175870150,2820,2845,2845,2820,26084
20241128,094600,3101930150,2840,2845,2855,2840,37726
20241128,094500,2994684060,2845,2860,2870,2845,62183
20241128,094400,2817029825,2860,2835,2860,2830,31482
20241128,094300,2727445885,2835,2800,2855,2795,96242
20241128,094200,2455014685,2800,2815,2815,2800,14723
20241128,094100,2413695145,2815,2820,2830,2810,23501
20241128,094000,2347365475,2825,2810,2830,2805,9100
20241128,093900,2321705535,2805,2795,2820,2790,15556
20241128,093800,2278163830,2795,2795,2800,2795,3751
20241128,093700,2267676035,2800,2795,2800,2795,6434
20241128,093600,2249672785,2795,2805,2805,2795,8613
20241128,093500,2225550960,2805,2805,2810,2795,16758
20241128,093400,2178559345,2805,2800,2805,2795,2315
20241128,093300,2172077035,2800,2790,2800,2790,7477
20241128,093200,2151165510,2790,2780,2795,2780,8639
20241128,093100,2127103990,2780,2775,2780,2770,8139
20241128,093000,2104504575,2780,2785,2785,2780,6484
20241128,092900,2086469060,2785,2795,2800,2785,18123
20241128,092800,2035939265,2795,2785,2795,2785,6330
20241128,092700,2018285665,2785,2775,2785,2775,2462
20241128,092600,2011445430,2780,2780,2790,2775,13828
20241128,092500,1972971550,2780,2770,2790,2770,21370
20241128,092400,1913547565,2770,2765,2775,2750,24512
20241128,092300,1845834965,2760,2765,2765,2750,11102
20241128,092200,1815243425,2760,2745,2765,2745,13031
20241128,092100,1779363755,2745,2745,2750,2740,3969
20241128,092000,1768471815,2745,2750,2750,2735,1880
20241128,091900,1763318175,2735,2740,2750,2735,5955
20241128,091800,1746996215,2740,2740,2750,2735,22524
20241128,091700,1685228590,2740,2740,2740,2730,2836
20241128,091600,1677466405,2740,2725,2745,2725,3628
20241128,091500,1667536955,2725,2720,2745,2720,11307
20241128,091400,1636610850,2720,2745,2745,2720,23639
20241128,091300,1572016495,2745,2740,2745,2730,6180
20241128,091200,1555123115,2740,2725,2750,2720,9011
20241128,091100,1530458685,2730,2715,2740,2715,16029
20241128,091000,1486774410,2720,2710,2720,2710,26287
20241128,090900,1415429255,2710,2705,2715,2700,16079
20241128,090800,1371894810,2705,2705,2715,2700,27369
20241128,090700,1297949345,2705,2730,2735,2705,36938
20241128,090600,1197749390,2730,2725,2735,2725,8995
20241128,090500,1173201930,2730,2715,2735,2710,21824
20241128,090400,1113786570,2720,2700,2720,2700,24397
20241128,090300,1047711660,2715,2720,2725,2700,50207
20241128,090200,911596650,2720,2765,2765,2700,59105
20241128,090100,750577025,2755,2720,2765,2690,66801
20241128,090000,568206140,2730,2675,2770,2665,201097