stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241129,191000,70364428945,2980,2980,2980,2980,330511
20241129,190900,70364428945,2980,2980,2980,2980,0
20241129,190800,70364428945,2980,2980,2980,2980,0
20241129,190700,70364428945,2980,2980,2980,2980,0
20241129,190600,70364428945,2980,2980,2980,2980,0
20241129,190500,70364428945,2980,2980,2980,2980,0
20241129,190400,70364428945,2980,2980,2980,2980,0
20241129,190300,70364428945,2980,2980,2980,2980,0
20241129,190200,70364428945,2980,2980,2980,2980,0
20241129,190100,70364428945,2980,2980,2980,2980,0
20241129,190000,70364428945,2980,2980,2980,2980,0
20241129,185900,70364428945,2980,2980,2980,2980,0
20241129,185800,70364428945,2980,2980,2980,2980,0
20241129,185700,70364428945,2980,2980,2980,2980,0
20241129,185600,70364428945,2980,2980,2980,2980,0
20241129,185500,70364428945,2980,2980,2980,2980,0
20241129,185400,70364428945,2980,2980,2980,2980,0
20241129,185300,70364428945,2980,2980,2980,2980,0
20241129,185200,70364428945,2980,2980,2980,2980,0
20241129,185100,70364428945,2980,2980,2980,2980,0
20241129,185000,70364428945,2980,2980,2980,2980,0
20241129,184900,70364428945,2980,2980,2980,2980,0
20241129,184800,70364428945,2980,2980,2980,2980,0
20241129,184700,70364428945,2980,2980,2980,2980,0
20241129,184600,70364428945,2980,2980,2980,2980,0
20241129,184500,70364428945,2980,2980,2980,2980,0
20241129,184400,70364428945,2980,2980,2980,2980,0
20241129,184300,70364428945,2980,2980,2980,2980,0
20241129,184200,70364428945,2980,2980,2980,2980,0
20241129,184100,70364428945,2980,2980,2980,2980,0
20241129,184000,70364428945,2980,2980,2980,2980,330511
20241129,183900,70364428945,2980,2980,2980,2980,0
20241129,183800,70364428945,2980,2980,2980,2980,0
20241129,183700,70364428945,2980,2980,2980,2980,0
20241129,183600,70364428945,2980,2980,2980,2980,0
20241129,183500,70364428945,2980,2980,2980,2980,0
20241129,183400,70364428945,2980,2980,2980,2980,0
20241129,183300,70364428945,2980,2980,2980,2980,0
20241129,183200,70364428945,2980,2980,2980,2980,0
20241129,183100,70364428945,2980,2980,2980,2980,0
20241129,183000,70364428945,2980,2980,2980,2980,0
20241129,182900,70364428945,2980,2980,2980,2980,0
20241129,182800,70364428945,2980,2980,2980,2980,0
20241129,182700,70364428945,2980,2980,2980,2980,0
20241129,182600,70364428945,2980,2980,2980,2980,0
20241129,182500,70364428945,2980,2980,2980,2980,0
20241129,182400,70364428945,2980,2980,2980,2980,0
20241129,182300,70364428945,2980,2980,2980,2980,0
20241129,182200,70364428945,2980,2980,2980,2980,0
20241129,182100,70364428945,2980,2980,2980,2980,0
20241129,182000,70364428945,2980,2980,2980,2980,0
20241129,181900,70364428945,2980,2980,2980,2980,0
20241129,181800,70364428945,2980,2980,2980,2980,0
20241129,181700,70364428945,2980,2980,2980,2980,0
20241129,181600,70364428945,2980,2980,2980,2980,0
20241129,181500,70364428945,2980,2980,2980,2980,0
20241129,181400,70364428945,2980,2980,2980,2980,0
20241129,181300,70364428945,2980,2980,2980,2980,0
20241129,181200,70364428945,2980,2980,2980,2980,0
20241129,181100,70364428945,2980,2980,2980,2980,0
20241129,181000,70364428945,2980,2980,2980,2980,330511
20241129,180900,70364428945,2980,2980,2980,2980,0
20241129,180800,70364428945,2980,2980,2980,2980,0
20241129,180700,70364428945,2980,2980,2980,2980,0
20241129,180600,70364428945,2980,2980,2980,2980,0
20241129,180500,70364428945,2980,2980,2980,2980,0
20241129,180400,70364428945,2980,2980,2980,2980,0
20241129,180300,70364428945,2980,2980,2980,2980,0
20241129,180200,70364428945,2980,2980,2980,2980,0
20241129,180100,70364428945,2980,2980,2980,2980,0
20241129,180000,70364428945,2980,2980,2980,2980,0
20241129,175900,70364428945,2980,2980,2980,2980,0
20241129,175800,70364428945,2980,2980,2980,2980,0
20241129,175700,70364428945,2980,2980,2980,2980,0
20241129,175600,70364428945,2980,2980,2980,2980,0
20241129,175500,70364428945,2980,2980,2980,2980,0
20241129,175400,70364428945,2980,2980,2980,2980,0
20241129,175300,70364428945,2980,2980,2980,2980,0
20241129,175200,70364428945,2980,2980,2980,2980,0
20241129,175100,70364428945,2980,2980,2980,2980,0
20241129,175000,70364428945,2980,2980,2980,2980,0
20241129,174900,70364428945,2980,2980,2980,2980,0
20241129,174800,70364428945,2980,2980,2980,2980,0
20241129,174700,70364428945,2980,2980,2980,2980,0
20241129,174600,70364428945,2980,2980,2980,2980,0
20241129,174500,70364428945,2980,2980,2980,2980,0
20241129,174400,70364428945,2980,2980,2980,2980,0
20241129,174300,70364428945,2980,2980,2980,2980,0
20241129,174200,70364428945,2980,2980,2980,2980,0
20241129,174100,70364428945,2980,2980,2980,2980,0
20241129,174000,70364428945,2980,2980,2980,2980,330511
20241129,173900,70364428945,2980,2980,2980,2980,0
20241129,173800,70364428945,2980,2980,2980,2980,0
20241129,173700,70364428945,2980,2980,2980,2980,0
20241129,173600,70364428945,2980,2980,2980,2980,0
20241129,173500,70364428945,2980,2980,2980,2980,0
20241129,173400,70364428945,2980,2980,2980,2980,0
20241129,173300,70364428945,2980,2980,2980,2980,0
20241129,173200,70364428945,2980,2980,2980,2980,0
20241129,173100,70364428945,2980,2980,2980,2980,0
20241129,173000,70364428945,2980,2980,2980,2980,0
20241129,172900,70364428945,2980,2980,2980,2980,0
20241129,172800,70364428945,2980,2980,2980,2980,0
20241129,172700,70364428945,2980,2980,2980,2980,0
20241129,172600,70364428945,2980,2980,2980,2980,0
20241129,172500,70364428945,2980,2980,2980,2980,0
20241129,172400,70364428945,2980,2980,2980,2980,0
20241129,172300,70364428945,2980,2980,2980,2980,0
20241129,172200,70364428945,2980,2980,2980,2980,0
20241129,172100,70364428945,2980,2980,2980,2980,0
20241129,172000,70364428945,2980,2980,2980,2980,0
20241129,171900,70364428945,2980,2980,2980,2980,0
20241129,171800,70364428945,2980,2980,2980,2980,0
20241129,171700,70364428945,2980,2980,2980,2980,0
20241129,171600,70364428945,2980,2980,2980,2980,0
20241129,171500,70364428945,2980,2980,2980,2980,0
20241129,171400,70364428945,2980,2980,2980,2980,0
20241129,171300,70364428945,2980,2980,2980,2980,0
20241129,171200,70364428945,2980,2980,2980,2980,0
20241129,171100,70364428945,2980,2980,2980,2980,0
20241129,171000,70364428945,2980,2980,2980,2980,330511
20241129,170900,70364428945,2980,2980,2980,2980,0
20241129,170800,70364428945,2980,2980,2980,2980,0
20241129,170700,70364428945,2980,2980,2980,2980,0
20241129,170600,70364428945,2980,2980,2980,2980,0
20241129,170500,70364428945,2980,2980,2980,2980,0
20241129,170400,70364428945,2980,2980,2980,2980,0
20241129,170300,70364428945,2980,2980,2980,2980,0
20241129,170200,70364428945,2980,2980,2980,2980,0
20241129,170100,70364428945,2980,2980,2980,2980,0
20241129,170000,70364428945,2980,2980,2980,2980,0
20241129,165900,70364428945,2980,2980,2980,2980,0
20241129,165800,70364428945,2980,2980,2980,2980,0
20241129,165700,70364428945,2980,2980,2980,2980,0
20241129,165600,70364428945,2980,2980,2980,2980,0
20241129,165500,70364428945,2980,2980,2980,2980,0
20241129,165400,70364428945,2980,2980,2980,2980,0
20241129,165300,70364428945,2980,2980,2980,2980,0
20241129,165200,70364428945,2980,2980,2980,2980,0
20241129,165100,70364428945,2980,2980,2980,2980,0
20241129,165000,70364428945,2980,2980,2980,2980,0
20241129,164900,70364428945,2980,2980,2980,2980,0
20241129,164800,70364428945,2980,2980,2980,2980,0
20241129,164700,70364428945,2980,2980,2980,2980,0
20241129,164600,70364428945,2980,2980,2980,2980,0
20241129,164500,70364428945,2980,2980,2980,2980,0
20241129,164400,70364428945,2980,2980,2980,2980,0
20241129,164300,70364428945,2980,2980,2980,2980,0
20241129,164200,70364428945,2980,2980,2980,2980,0
20241129,164100,70364428945,2980,2980,2980,2980,0
20241129,164000,70364428945,2980,2980,2980,2980,330511
20241129,163900,70364428945,2980,2980,2980,2980,0
20241129,163800,70364428945,2980,2980,2980,2980,0
20241129,163700,70364428945,2980,2980,2980,2980,0
20241129,163600,70364428945,2980,2980,2980,2980,0
20241129,163500,70364428945,2980,2980,2980,2980,0
20241129,163400,70364428945,2980,2980,2980,2980,0
20241129,163300,70364428945,2980,2980,2980,2980,0
20241129,163200,70364428945,2980,2980,2980,2980,0
20241129,163100,70364428945,2980,2980,2980,2980,0
20241129,163000,70364428945,2980,2980,2980,2980,0
20241129,162900,70364428945,2980,2980,2980,2980,0
20241129,162800,70364428945,2980,2980,2980,2980,0
20241129,162700,70364428945,2980,2980,2980,2980,0
20241129,162600,70364428945,2980,2980,2980,2980,0
20241129,162500,70364428945,2980,2980,2980,2980,0
20241129,162400,70364428945,2980,2980,2980,2980,0
20241129,162300,70364428945,2980,2980,2980,2980,0
20241129,162200,70364428945,2980,2980,2980,2980,0
20241129,162100,70364428945,2980,2980,2980,2980,0
20241129,162000,70364428945,2980,2980,2980,2980,0
20241129,161900,70364428945,2980,2980,2980,2980,0
20241129,161800,70364428945,2980,2980,2980,2980,0
20241129,161700,70364428945,2980,2980,2980,2980,0
20241129,161600,70364428945,2980,2980,2980,2980,0
20241129,161500,70364428945,2980,2980,2980,2980,0
20241129,161400,70364428945,2980,2980,2980,2980,0
20241129,161300,70364428945,2980,2980,2980,2980,0
20241129,161200,70364428945,2980,2980,2980,2980,0
20241129,161100,70364428945,2980,2980,2980,2980,0
20241129,161000,70364428945,2980,2980,2980,2980,330511
20241129,160900,70364428945,2980,2980,2980,2980,0
20241129,160800,70364428945,2980,2980,2980,2980,0
20241129,160700,70364428945,2980,2980,2980,2980,0
20241129,160600,70364428945,2980,2980,2980,2980,0
20241129,160500,70364428945,2980,2980,2980,2980,0
20241129,160400,70364428945,2980,2980,2980,2980,0
20241129,160300,70364428945,2980,2980,2980,2980,0
20241129,160200,70364428945,2980,2980,2980,2980,0
20241129,160100,70364428945,2980,2980,2980,2980,0
20241129,160000,70364428945,2980,2980,2980,2980,0
20241129,155900,70364428945,2980,2980,2980,2980,0
20241129,155800,70364428945,2980,2980,2980,2980,0
20241129,155700,70364428945,2980,2980,2980,2980,0
20241129,155600,70364428945,2980,2980,2980,2980,0
20241129,155500,70364428945,2980,2980,2980,2980,0
20241129,155400,70364428945,2980,2980,2980,2980,0
20241129,155300,70364428945,2980,2980,2980,2980,0
20241129,155200,70364428945,2980,2980,2980,2980,0
20241129,155100,70364428945,2980,2980,2980,2980,0
20241129,155000,70364428945,2980,2980,2980,2980,0
20241129,154900,70364428945,2980,2980,2980,2980,0
20241129,154800,70364428945,2980,2980,2980,2980,0
20241129,154700,70364428945,2980,2980,2980,2980,0
20241129,154600,70364428945,2980,2980,2980,2980,0
20241129,154500,70364428945,2980,2980,2980,2980,0
20241129,154400,70364428945,2980,2980,2980,2980,0
20241129,154300,70364428945,2980,2980,2980,2980,0
20241129,154200,70364428945,2980,2980,2980,2980,0
20241129,154100,70364428945,2980,2980,2980,2980,0
20241129,154000,70364428945,2980,2980,2980,2980,330511
20241129,153900,70364428945,2980,2980,2980,2980,0
20241129,153800,70364428945,2980,2980,2980,2980,0
20241129,153700,70364428945,2980,2980,2980,2980,0
20241129,153600,70364428945,2980,2980,2980,2980,0
20241129,153500,70364428945,2980,2980,2980,2980,0
20241129,153400,70364428945,2980,2980,2980,2980,0
20241129,153300,70364428945,2980,2980,2980,2980,0
20241129,153200,70364428945,2980,2980,2980,2980,0
20241129,153100,70364428945,2980,2980,2980,2980,0
20241129,153000,70364428945,2980,2980,2980,2980,330511
20241129,152900,69379506165,3030,3030,3030,3030,0
20241129,152800,69379506165,3030,3030,3030,3030,0
20241129,152700,69379506165,3030,3030,3030,3030,0
20241129,152600,69379506165,3030,3030,3030,3030,0
20241129,152500,69379506165,3030,3030,3030,3030,0
20241129,152400,69379506165,3030,3030,3030,3030,0
20241129,152300,69379506165,3030,3030,3030,3030,0
20241129,152200,69379506165,3030,3030,3030,3030,0
20241129,152100,69379506165,3030,3030,3030,3030,0
20241129,152000,69379506165,3030,3030,3030,3030,0
20241129,151900,69379506165,3030,3005,3030,3005,96895
20241129,151800,69086909420,3010,3010,3035,3000,144822
20241129,151700,68650461530,3010,3030,3030,3005,84799
20241129,151600,68394996460,3030,3035,3040,3015,41850
20241129,151500,68268500300,3035,3035,3065,3010,124296
20241129,151400,67891298020,3030,3055,3060,3030,38928
20241129,151300,67772722505,3050,3050,3065,3030,94494
20241129,151200,67485125915,3050,3055,3075,3030,138561
20241129,151100,67063126190,3070,3065,3110,3050,313102
20241129,151000,66099934755,3065,2970,3080,2970,401482
20241129,150900,64876577060,2970,2990,2990,2965,48313
20241129,150800,64732797480,2990,2990,3000,2980,64422
20241129,150700,64540312790,2985,2995,3005,2975,90885
20241129,150600,64268496390,2990,2965,2995,2960,85246
20241129,150500,64014503795,2965,2950,2975,2930,206233
20241129,150400,63406031295,2960,3010,3015,2950,223479
20241129,150300,62742713795,3015,2985,3015,2970,152893
20241129,150200,62283465490,2990,3000,3000,2960,309243
20241129,150100,61361263810,2995,3120,3120,2950,736752
20241129,150000,59141124440,3120,3095,3150,3085,352414
20241129,145900,58037254340,3090,3115,3115,3090,62320
20241129,145800,57844250705,3105,3090,3120,3085,102268
20241129,145700,57526741805,3095,3125,3130,3085,120917
20241129,145600,57151807360,3125,3130,3140,3100,217624
20241129,145500,56472124610,3125,3060,3145,3055,436010
20241129,145400,55114031790,3065,3085,3085,3050,138660
20241129,145300,54689389705,3080,3080,3095,3065,99589
20241129,145200,54382989035,3080,3095,3095,3065,170861
20241129,145100,53857110660,3095,3105,3120,3070,217262
20241129,145000,53185332775,3110,3140,3140,3080,224248
20241129,144900,52487723485,3140,3110,3160,3105,445745
20241129,144800,51088333155,3110,3145,3150,3095,389211
20241129,144700,49872522930,3145,3065,3145,3060,769269
20241129,144600,47480370160,3075,3015,3100,2995,413217
20241129,144500,46212646775,3010,3020,3020,3000,22172
20241129,144400,46145979895,3020,2995,3020,2980,57398
20241129,144300,45973933415,2995,2995,3000,2985,47582
20241129,144200,45831533880,2995,3020,3020,2995,57746
20241129,144100,45658085495,3020,3010,3040,3005,70802
20241129,144000,45443950340,3005,3015,3020,2995,47071
20241129,143900,45302445630,3015,3035,3035,3000,91911
20241129,143800,45025889435,3035,3010,3035,3010,63076
20241129,143700,44835397315,3010,3010,3035,2990,168204
20241129,143600,44328256575,3010,2990,3020,2985,144084
20241129,143500,43895590055,2985,2990,3025,2950,251541
20241129,143400,43145719680,2985,3010,3035,2975,265913
20241129,143300,42348064545,3015,3045,3045,3005,201390
20241129,143200,41739642835,3040,3055,3075,3040,111250
20241129,143100,41399641555,3050,3075,3080,3035,165707
20241129,143000,40893719120,3075,3085,3105,3070,176572
20241129,142900,40347984725,3085,3075,3120,3070,357899
20241129,142800,39238477650,3075,3065,3090,3060,110419
20241129,142700,38898837335,3065,3070,3090,3040,247987
20241129,142600,38137804130,3070,3080,3095,3055,214430
20241129,142500,37479222180,3070,3110,3115,3065,254089
20241129,142400,36695109750,3110,3110,3140,3090,245895
20241129,142300,35928900200,3120,3130,3145,3105,304781
20241129,142200,34976705815,3135,3055,3150,3030,699457
20241129,142100,32798532895,3055,3065,3075,3030,191361
20241129,142000,32213292790,3070,3000,3090,2985,593943
20241129,141900,30399578730,2995,3040,3045,2990,304167
20241129,141800,29483056260,3040,3065,3075,3025,321041
20241129,141700,28505347875,3065,3050,3100,3025,693754
20241129,141600,26376153300,3050,3055,3080,3040,536058
20241129,141500,24736280235,3020,3020,3020,3020,0
20241129,141400,24736280235,3020,2985,3020,2985,419890
20241129,141300,23473118650,2990,2865,3000,2865,544168
20241129,141200,21859586660,2870,2870,2875,2865,3440
20241129,141100,21849715955,2870,2860,2875,2860,8276
20241129,141000,21825959990,2855,2860,2865,2855,3215
20241129,140900,21816771780,2860,2865,2865,2855,7252
20241129,140800,21796015885,2865,2860,2865,2860,1843
20241129,140700,21790744785,2855,2850,2855,2850,3716
20241129,140600,21780140865,2850,2850,2850,2840,7588
20241129,140500,21758560480,2850,2855,2855,2850,2150
20241129,140400,21752432920,2850,2850,2850,2845,1927
20241129,140300,21746944775,2850,2850,2855,2850,488
20241129,140200,21745553960,2850,2845,2850,2840,1724
20241129,140100,21740656270,2840,2855,2865,2840,8144
20241129,140000,21717458255,2855,2865,2870,2855,5952
20241129,135900,21700419905,2865,2865,2870,2865,9311
20241129,135800,21673733105,2870,2860,2870,2860,13328
20241129,135700,21635549720,2865,2860,2865,2860,3571
20241129,135600,21625319340,2860,2860,2860,2850,2424
20241129,135500,21618398770,2850,2860,2865,2850,22106
20241129,135400,21555193240,2860,2855,2865,2850,10939
20241129,135300,21523962875,2855,2855,2860,2855,3214
20241129,135200,21514781590,2860,2860,2865,2855,10175
20241129,135100,21485674155,2860,2850,2860,2850,13984
20241129,135000,21445748110,2845,2845,2850,2840,4531
20241129,134900,21432867415,2840,2840,2845,2840,2599
20241129,134800,21425475535,2840,2840,2845,2840,2932
20241129,134700,21417147030,2835,2840,2840,2830,5407
20241129,134600,21401798135,2840,2840,2845,2835,12383
20241129,134500,21366661895,2840,2840,2840,2840,4626
20241129,134400,21353524055,2845,2845,2845,2840,5684
20241129,134300,21337377550,2845,2845,2850,2840,7705
20241129,134200,21315454330,2840,2840,2840,2840,8832
20241129,134100,21290371450,2840,2835,2840,2820,3273
20241129,134000,21281113425,2830,2835,2835,2830,2250
20241129,133900,21274735025,2835,2825,2835,2825,7
20241129,133800,21274715200,2835,2835,2835,2820,1818
20241129,133700,21269562060,2830,2825,2830,2820,1265
20241129,133600,21265994430,2820,2830,2835,2820,2778
20241129,133500,21258145290,2830,2835,2835,2830,719
20241129,133400,21256109770,2835,2830,2835,2830,1545
20241129,133300,21251732810,2830,2830,2835,2830,1662
20241129,133200,21247029340,2840,2840,2840,2835,2428
20241129,133100,21240145450,2840,2840,2840,2840,1540
20241129,133000,21235771850,2840,2840,2845,2835,2257
20241129,132900,21229361845,2840,2845,2845,2835,3144
20241129,132800,21220436255,2840,2850,2855,2840,10497
20241129,132700,21190562820,2850,2835,2860,2835,32512
20241129,132600,21097751680,2840,2825,2840,2825,3236
20241129,132500,21088572305,2830,2835,2835,2830,122
20241129,132400,21088226985,2835,2830,2835,2820,1243
20241129,132300,21084706615,2830,2820,2830,2820,808
20241129,132200,21082428015,2820,2820,2835,2820,1999
20241129,132100,21076782790,2820,2825,2825,2820,637
20241129,132000,21074986435,2830,2830,2830,2830,1820
20241129,131900,21069835835,2830,2825,2835,2820,5280
20241129,131800,21054895955,2820,2815,2820,2815,228
20241129,131700,21054253000,2825,2820,2825,2800,1694
20241129,131600,21049495565,2820,2820,2820,2815,85
20241129,131500,21049255995,2820,2810,2820,2810,946
20241129,131400,21046596665,2810,2810,2810,2800,4922
20241129,131300,21032791150,2810,2815,2820,2810,2644
20241129,131200,21025356225,2820,2815,2820,2815,1026
20241129,131100,21022468000,2815,2820,2835,2815,1830
20241129,131000,21017309650,2820,2825,2835,2820,1811
20241129,130900,21012190950,2830,2830,2830,2825,364
20241129,130800,21011161865,2835,2840,2840,2825,11879
20241129,130700,20977489935,2840,2835,2840,2835,108
20241129,130600,20977183220,2840,2835,2840,2835,2202
20241129,130500,20970933870,2835,2835,2835,2835,1207
20241129,130400,20967512025,2835,2835,2835,2830,868
20241129,130300,20965052745,2840,2835,2840,2835,2170
20241129,130200,20958894535,2830,2830,2835,2825,2023
20241129,130100,20953164810,2825,2830,2835,2825,1909
20241129,130000,20947764505,2830,2825,2830,2820,2700
20241129,125900,20940135010,2825,2830,2835,2820,13516
20241129,125800,20901890295,2835,2835,2835,2830,1644
20241129,125700,20897234725,2835,2835,2835,2830,2238
20241129,125600,20890890140,2840,2845,2845,2835,3814
20241129,125500,20880052660,2845,2835,2845,2835,8116
20241129,125400,20857016620,2830,2825,2835,2820,4101
20241129,125300,20845418405,2820,2825,2825,2820,3348
20241129,125200,20835963080,2825,2830,2830,2825,462
20241129,125100,20834656925,2830,2830,2835,2830,1595
20241129,125000,20830141075,2825,2820,2825,2820,1349
20241129,124900,20826334940,2825,2830,2830,2825,6259
20241129,124800,20808627225,2825,2815,2835,2815,6801
20241129,124700,20789391125,2810,2810,2820,2810,4319
20241129,124600,20777229760,2810,2805,2815,2800,8687
20241129,124500,20752799490,2800,2800,2805,2800,4716
20241129,124400,20739594440,2800,2805,2805,2800,4491
20241129,124300,20727018265,2805,2810,2810,2805,2116
20241129,124200,20721082370,2810,2805,2810,2805,413
20241129,124100,20719923705,2810,2810,2810,2805,774
20241129,124000,20717749265,2810,2800,2810,2800,5474
20241129,123900,20702378345,2810,2815,2815,2800,2861
20241129,123800,20694356625,2815,2815,2815,2805,335
20241129,123700,20693415900,2815,2815,2815,2805,815
20241129,123600,20691128720,2815,2815,2815,2805,1866
20241129,123500,20685884585,2810,2810,2815,2810,4353
20241129,123400,20673644175,2805,2800,2805,2800,16062
20241129,123300,20628659645,2815,2810,2815,2800,5667
20241129,123200,20612759945,2810,2805,2810,2805,1479
20241129,123100,20608605810,2815,2810,2815,2800,14696
20241129,123000,20567376095,2810,2810,2815,2805,1537
20241129,122900,20563060785,2810,2815,2815,2810,2182
20241129,122800,20556928955,2815,2810,2815,2810,6596
20241129,122700,20538394180,2810,2815,2815,2810,2793
20241129,122600,20530540470,2815,2815,2815,2810,3580
20241129,122500,20520472470,2815,2815,2820,2815,571
20241129,122400,20518864860,2815,2810,2820,2810,1333
20241129,122300,20515108315,2810,2800,2810,2800,1580
20241129,122200,20510678910,2800,2805,2815,2785,43719
20241129,122100,20388332715,2810,2810,2815,2805,10520
20241129,122000,20358803610,2810,2820,2825,2810,4460
20241129,121900,20346260245,2820,2820,2830,2820,641
20241129,121800,20344450640,2820,2820,2820,2805,6220
20241129,121700,20326961230,2825,2810,2825,2810,3645
20241129,121600,20316718580,2810,2820,2830,2810,22018
20241129,121500,20254780805,2825,2820,2825,2815,3584
20241129,121400,20244679455,2820,2825,2825,2815,5587
20241129,121300,20228934305,2830,2825,2835,2820,26608
20241129,121200,20153840645,2825,2830,2830,2825,1015
20241129,121100,20150972175,2830,2830,2835,2820,15450
20241129,121000,20107332245,2835,2835,2845,2825,29279
20241129,120900,20024286690,2840,2840,2850,2835,10033
20241129,120800,19995773115,2840,2845,2850,2840,2402
20241129,120700,19988940445,2845,2840,2845,2830,2663
20241129,120600,19981375095,2830,2830,2840,2830,2251
20241129,120500,19974984485,2835,2840,2840,2835,8731
20241129,120400,19950232075,2835,2830,2835,2830,1404
20241129,120300,19946255345,2835,2830,2835,2830,3366
20241129,120200,19936729510,2830,2830,2830,2825,4239
20241129,120100,19924735800,2825,2835,2835,2825,3312
20241129,120000,19915364530,2835,2830,2835,2825,3819
20241129,115900,19904557075,2835,2840,2840,2835,5146
20241129,115800,19889959230,2840,2835,2840,2835,244
20241129,115700,19889267260,2835,2830,2835,2830,748
20241129,115600,19887149765,2830,2830,2830,2825,926
20241129,115500,19884529235,2830,2835,2835,2830,1674
20241129,115400,19879791790,2830,2835,2835,2830,690
20241129,115300,19877838825,2840,2830,2840,2825,2571
20241129,115200,19870568990,2830,2820,2830,2820,5568
20241129,115100,19854844040,2825,2825,2830,2820,7973
20241129,115000,19832324200,2825,2835,2835,2825,7151
20241129,114900,19812111055,2840,2840,2840,2830,693
20241129,114800,19810149490,2835,2825,2835,2825,3993
20241129,114700,19798846305,2830,2825,2830,2825,2290
20241129,114600,19792375945,2825,2835,2835,2825,19070
20241129,114500,19738376825,2835,2835,2845,2835,2364
20241129,114400,19731669590,2835,2850,2850,2835,20595
20241129,114300,19673174945,2845,2850,2855,2845,2670
20241129,114200,19665573670,2845,2850,2855,2845,4630
20241129,114100,19652379670,2855,2850,2860,2845,4721
20241129,114000,19638927810,2850,2850,2855,2845,5879
20241129,113900,19622173305,2855,2870,2880,2855,8502
20241129,113800,19597799430,2870,2870,2875,2870,3413
20241129,113700,19587995660,2870,2880,2880,2865,7778
20241129,113600,19565658615,2880,2880,2880,2870,11513
20241129,113500,19532526500,2880,2870,2880,2865,5529
20241129,113400,19516629880,2870,2890,2895,2870,10163
20241129,113300,19487314335,2890,2895,2895,2845,77714
20241129,113200,19265548330,2895,2885,2895,2875,23042
20241129,113100,19199050885,2885,2850,2895,2850,35223
20241129,113000,19097535625,2850,2860,2865,2845,17788
20241129,112900,19046758665,2860,2865,2870,2860,3738
20241129,112800,19036048670,2870,2865,2870,2860,7707
20241129,112700,19013972110,2860,2870,2870,2860,14893
20241129,112600,18971293035,2870,2875,2875,2865,6233
20241129,112500,18953404755,2865,2880,2880,2865,16613
20241129,112400,18905667755,2880,2875,2895,2860,91368
20241129,112300,18642573570,2880,2850,2885,2845,31954
20241129,112200,18551108190,2845,2840,2845,2835,7909
20241129,112100,18528612835,2845,2835,2845,2835,2076
20241129,112000,18522716680,2840,2825,2840,2825,2439
20241129,111900,18515807090,2825,2835,2835,2825,4203
20241129,111800,18503930520,2835,2830,2835,2825,586
20241129,111700,18502273080,2830,2830,2830,2830,4
20241129,111600,18502261760,2835,2825,2835,2825,1807
20241129,111500,18497156885,2825,2835,2835,2825,437
20241129,111400,18495920540,2830,2825,2830,2825,5036
20241129,111300,18481690975,2830,2830,2835,2830,1794
20241129,111200,18476613800,2830,2830,2835,2825,2396
20241129,111100,18469832870,2830,2835,2835,2830,1085
20241129,111000,18466756945,2830,2840,2840,2830,3905
20241129,110900,18455678830,2840,2840,2840,2835,1687
20241129,110800,18450888775,2835,2835,2840,2825,3924
20241129,110700,18439769430,2835,2830,2835,2830,3266
20241129,110600,18430524805,2830,2835,2840,2830,2915
20241129,110500,18422263010,2840,2835,2840,2830,2028
20241129,110400,18416514455,2835,2840,2840,2825,5285
20241129,110300,18401531865,2840,2835,2840,2835,4463
20241129,110200,18388872895,2835,2825,2840,2820,7846
20241129,110100,18366637905,2820,2835,2835,2820,2564
20241129,110000,18359382945,2835,2820,2835,2820,6886
20241129,105900,18339926660,2820,2825,2830,2815,2951
20241129,105800,18331599460,2825,2830,2830,2820,3352
20241129,105700,18322127485,2830,2815,2830,2815,4138
20241129,105600,18310452990,2820,2815,2820,2810,4655
20241129,105500,18297348910,2810,2825,2825,2810,10379
20241129,105400,18268172540,2825,2815,2830,2815,1090
20241129,105300,18265099380,2815,2815,2825,2815,2935
20241129,105200,18256837265,2815,2825,2830,2815,3487
20241129,105100,18247000605,2825,2820,2830,2815,2805
20241129,105000,18239084245,2820,2830,2830,2815,9250
20241129,104900,18212998730,2825,2825,2830,2825,1551
20241129,104800,18208614315,2825,2820,2830,2820,7763
20241129,104700,18186694805,2820,2820,2825,2815,6872
20241129,104600,18167305550,2820,2820,2825,2815,9906
20241129,104500,18139366665,2820,2815,2825,2805,27520
20241129,104400,18061973450,2815,2830,2830,2815,36654
20241129,104300,17958485875,2830,2835,2840,2830,8762
20241129,104200,17933653295,2840,2835,2840,2835,3338
20241129,104100,17924189200,2835,2840,2840,2835,5619
20241129,104000,17908244695,2840,2830,2840,2830,6653
20241129,103900,17889405945,2830,2830,2835,2820,33039
20241129,103800,17796054995,2830,2845,2845,2825,45435
20241129,103700,17667440735,2850,2855,2855,2835,35296
20241129,103600,17567158620,2855,2850,2855,2850,8835
20241129,103500,17541975925,2850,2845,2850,2845,16538
20241129,103400,17494903235,2845,2860,2860,2845,10203
20241129,103300,17465817840,2860,2865,2865,2860,642
20241129,103200,17463978820,2865,2870,2870,2855,1250
20241129,103100,17460402640,2870,2865,2870,2850,10370
20241129,103000,17430781325,2865,2860,2870,2860,3742
20241129,102900,17420068005,2870,2860,2870,2855,4616
20241129,102800,17406848365,2860,2865,2870,2860,8906
20241129,102700,17381353730,2870,2880,2880,2860,7075
20241129,102600,17361108995,2865,2880,2890,2865,13505
20241129,102500,17322313405,2885,2890,2890,2880,2429
20241129,102400,17315296485,2890,2875,2890,2875,8157
20241129,102300,17291813990,2880,2885,2885,2875,7975
20241129,102200,17268844725,2875,2875,2885,2870,3431
20241129,102100,17258979875,2880,2865,2880,2860,12327
20241129,102000,17223639075,2865,2900,2900,2865,33329
20241129,101900,17127385870,2905,2890,2910,2885,29063
20241129,101800,17043237285,2890,2885,2890,2885,3716
20241129,101700,17032498070,2890,2885,2890,2885,7987
20241129,101600,17009416340,2890,2885,2890,2885,13092
20241129,101500,16971591935,2885,2890,2895,2880,12165
20241129,101400,16936471030,2890,2875,2890,2875,4260
20241129,101300,16924199315,2875,2875,2885,2870,12371
20241129,101200,16888638285,2875,2885,2885,2875,3080
20241129,101100,16879764535,2885,2895,2895,2885,6005
20241129,101000,16862410565,2890,2865,2895,2865,20709
20241129,100900,16802654610,2865,2870,2870,2865,1346
20241129,100800,16798798150,2870,2880,2880,2855,14853
20241129,100700,16756195800,2875,2880,2880,2870,8249
20241129,100600,16732490420,2880,2885,2890,2875,16755
20241129,100500,16684163860,2870,2880,2885,2865,20691
20241129,100400,16624663610,2880,2865,2880,2865,20888
20241129,100300,16564610670,2870,2845,2875,2845,17727
20241129,100200,16513906350,2845,2850,2855,2840,10415
20241129,100100,16484253025,2850,2860,2860,2850,4547
20241129,100000,16471273815,2860,2855,2860,2850,5112
20241129,095900,16456681365,2860,2835,2860,2835,25699
20241129,095800,16383616005,2840,2845,2850,2835,28362
20241129,095700,16302979950,2845,2855,2860,2845,25849
20241129,095600,16229365920,2855,2860,2870,2855,17867
20241129,095500,16178268705,2860,2845,2860,2845,21482
20241129,095400,16116989810,2850,2840,2860,2830,48733
20241129,095300,15978599380,2835,2845,2850,2835,37195
20241129,095200,15872910430,2845,2835,2870,2830,55139
20241129,095100,15715980685,2840,2890,2895,2830,122022
20241129,095000,15366541575,2890,2895,2900,2885,28336
20241129,094900,15284660925,2900,2880,2900,2880,18913
20241129,094800,15230085145,2880,2895,2895,2880,60001
20241129,094700,15056827830,2895,2915,2915,2895,21146
20241129,094600,14995480320,2915,2905,2915,2900,7356
20241129,094500,14974094345,2900,2905,2905,2895,15066
20241129,094400,14930393585,2900,2895,2910,2895,9916
20241129,094300,14901627920,2895,2900,2905,2895,24569
20241129,094200,14830430570,2900,2910,2915,2900,28391
20241129,094100,14747990370,2910,2935,2940,2910,29705
20241129,094000,14661061385,2935,2930,2945,2925,54036
20241129,093900,14502264830,2925,2915,2930,2910,25213
20241129,093800,14428610960,2910,2920,2920,2910,17244
20241129,093700,14378355595,2920,2910,2925,2910,6090
20241129,093600,14360577310,2910,2900,2930,2900,17237
20241129,093500,14310385260,2900,2910,2925,2895,37778
20241129,093400,14200756480,2905,2895,2940,2895,24866
20241129,093300,14128435950,2895,2900,2910,2895,43085
20241129,093200,14003449805,2900,2925,2925,2895,69749
20241129,093100,13800660215,2930,2940,2945,2925,23369
20241129,093000,13732157175,2940,2955,2955,2940,24925
20241129,092900,13658714500,2955,2935,2955,2920,54516
20241129,092800,13498435790,2930,2960,2960,2910,80663
20241129,092700,13261626990,2960,2900,2960,2900,152579
20241129,092600,12812085870,2905,2905,2920,2890,42424
20241129,092500,12689023145,2900,2915,2920,2900,40008
20241129,092400,12572745075,2920,2915,2920,2905,50812
20241129,092300,12424867350,2915,2950,2955,2915,66105
20241129,092200,12230559895,2945,2885,2950,2880,64792
20241129,092100,12041550760,2885,2910,2915,2885,84469
20241129,092000,11796848035,2910,2915,2915,2890,91539
20241129,091900,11531148560,2910,2925,2925,2910,63396
20241129,091800,11346285625,2915,2945,2955,2885,194640
20241129,091700,10779008300,2950,2970,2980,2935,108183
20241129,091600,10459629845,2975,2965,2980,2955,69910
20241129,091500,10252479275,2965,2990,3000,2950,162944
20241129,091400,9767222655,2985,3010,3020,2985,181440
20241129,091300,9221867825,3010,3010,3015,2980,214358
20241129,091200,8577765795,3010,2960,3010,2955,233991
20241129,091100,7876923600,2960,2970,2975,2945,97745
20241129,091000,7587526470,2970,3005,3010,2965,272475
20241129,090900,6772062635,3005,2960,3005,2960,575944
20241129,090800,5050298050,2965,2875,2975,2875,267954
20241129,090700,4263213180,2875,2895,2905,2870,64813
20241129,090600,4076566010,2905,2885,2920,2885,62163
20241129,090500,3896336320,2890,2935,2940,2875,123778
20241129,090400,3536619420,2935,2940,2950,2920,147681
20241129,090300,3103953575,2950,2890,2960,2890,256206
20241129,090200,2355986885,2890,2900,2905,2865,151585
20241129,090100,1918836740,2900,2870,2940,2860,256489
20241129,090000,1175039845,2875,2750,2980,2745,403471