stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241128,200600,3457022200,3010,3010,3010,3010,32831
20241128,200500,3457022200,3010,3010,3010,3010,0
20241128,200400,3457022200,3010,3010,3010,3010,0
20241128,200300,3457022200,3010,3010,3010,3010,0
20241128,200200,3457022200,3010,3010,3010,3010,0
20241128,200100,3457022200,3010,3010,3010,3010,0
20241128,200000,3457022200,3010,3010,3010,3010,0
20241128,195900,3457022200,3010,3010,3010,3010,0
20241128,195800,3457022200,3010,3010,3010,3010,0
20241128,195700,3457022200,3010,3010,3010,3010,0
20241128,195600,3457022200,3010,3010,3010,3010,0
20241128,195500,3457022200,3010,3010,3010,3010,0
20241128,195400,3457022200,3010,3010,3010,3010,0
20241128,195300,3457022200,3010,3010,3010,3010,0
20241128,195200,3457022200,3010,3010,3010,3010,0
20241128,195100,3457022200,3010,3010,3010,3010,0
20241128,195000,3457022200,3010,3010,3010,3010,0
20241128,194900,3457022200,3010,3010,3010,3010,0
20241128,194800,3457022200,3010,3010,3010,3010,0
20241128,194700,3457022200,3010,3010,3010,3010,0
20241128,194600,3457022200,3010,3010,3010,3010,0
20241128,194500,3457022200,3010,3010,3010,3010,0
20241128,194400,3457022200,3010,3010,3010,3010,0
20241128,194300,3457022200,3010,3010,3010,3010,0
20241128,194200,3457022200,3010,3010,3010,3010,0
20241128,194100,3457022200,3010,3010,3010,3010,0
20241128,194000,3457022200,3010,3010,3010,3010,0
20241128,193900,3457022200,3010,3010,3010,3010,0
20241128,193800,3457022200,3010,3010,3010,3010,0
20241128,193700,3457022200,3010,3010,3010,3010,0
20241128,193600,3457022200,3010,3010,3010,3010,32831
20241128,193500,3457022200,3010,3010,3010,3010,0
20241128,193400,3457022200,3010,3010,3010,3010,0
20241128,193300,3457022200,3010,3010,3010,3010,0
20241128,193200,3457022200,3010,3010,3010,3010,0
20241128,193100,3457022200,3010,3010,3010,3010,0
20241128,193000,3457022200,3010,3010,3010,3010,0
20241128,192900,3457022200,3010,3010,3010,3010,0
20241128,192800,3457022200,3010,3010,3010,3010,0
20241128,192700,3457022200,3010,3010,3010,3010,0
20241128,192600,3457022200,3010,3010,3010,3010,0
20241128,192500,3457022200,3010,3010,3010,3010,0
20241128,192400,3457022200,3010,3010,3010,3010,0
20241128,192300,3457022200,3010,3010,3010,3010,0
20241128,192200,3457022200,3010,3010,3010,3010,0
20241128,192100,3457022200,3010,3010,3010,3010,0
20241128,192000,3457022200,3010,3010,3010,3010,0
20241128,191900,3457022200,3010,3010,3010,3010,0
20241128,191800,3457022200,3010,3010,3010,3010,0
20241128,191700,3457022200,3010,3010,3010,3010,0
20241128,191600,3457022200,3010,3010,3010,3010,0
20241128,191500,3457022200,3010,3010,3010,3010,0
20241128,191400,3457022200,3010,3010,3010,3010,0
20241128,191300,3457022200,3010,3010,3010,3010,0
20241128,191200,3457022200,3010,3010,3010,3010,0
20241128,191100,3457022200,3010,3010,3010,3010,0
20241128,191000,3457022200,3010,3010,3010,3010,0
20241128,190900,3457022200,3010,3010,3010,3010,0
20241128,190800,3457022200,3010,3010,3010,3010,0
20241128,190700,3457022200,3010,3010,3010,3010,0
20241128,190600,3457022200,3010,3010,3010,3010,32831
20241128,190500,3457022200,3010,3010,3010,3010,0
20241128,190400,3457022200,3010,3010,3010,3010,0
20241128,190300,3457022200,3010,3010,3010,3010,0
20241128,190200,3457022200,3010,3010,3010,3010,0
20241128,190100,3457022200,3010,3010,3010,3010,0
20241128,190000,3457022200,3010,3010,3010,3010,0
20241128,185900,3457022200,3010,3010,3010,3010,0
20241128,185800,3457022200,3010,3010,3010,3010,0
20241128,185700,3457022200,3010,3010,3010,3010,0
20241128,185600,3457022200,3010,3010,3010,3010,0
20241128,185500,3457022200,3010,3010,3010,3010,0
20241128,185400,3457022200,3010,3010,3010,3010,0
20241128,185300,3457022200,3010,3010,3010,3010,0
20241128,185200,3457022200,3010,3010,3010,3010,0
20241128,185100,3457022200,3010,3010,3010,3010,0
20241128,185000,3457022200,3010,3010,3010,3010,0
20241128,184900,3457022200,3010,3010,3010,3010,0
20241128,184800,3457022200,3010,3010,3010,3010,0
20241128,184700,3457022200,3010,3010,3010,3010,0
20241128,184600,3457022200,3010,3010,3010,3010,0
20241128,184500,3457022200,3010,3010,3010,3010,0
20241128,184400,3457022200,3010,3010,3010,3010,0
20241128,184300,3457022200,3010,3010,3010,3010,0
20241128,184200,3457022200,3010,3010,3010,3010,0
20241128,184100,3457022200,3010,3010,3010,3010,0
20241128,184000,3457022200,3010,3010,3010,3010,0
20241128,183900,3457022200,3010,3010,3010,3010,0
20241128,183800,3457022200,3010,3010,3010,3010,0
20241128,183700,3457022200,3010,3010,3010,3010,0
20241128,183600,3457022200,3010,3010,3010,3010,32831
20241128,183500,3457022200,3010,3010,3010,3010,0
20241128,183400,3457022200,3010,3010,3010,3010,0
20241128,183300,3457022200,3010,3010,3010,3010,0
20241128,183200,3457022200,3010,3010,3010,3010,0
20241128,183100,3457022200,3010,3010,3010,3010,0
20241128,183000,3457022200,3010,3010,3010,3010,0
20241128,182900,3457022200,3010,3010,3010,3010,0
20241128,182800,3457022200,3010,3010,3010,3010,0
20241128,182700,3457022200,3010,3010,3010,3010,0
20241128,182600,3457022200,3010,3010,3010,3010,0
20241128,182500,3457022200,3010,3010,3010,3010,0
20241128,182400,3457022200,3010,3010,3010,3010,0
20241128,182300,3457022200,3010,3010,3010,3010,0
20241128,182200,3457022200,3010,3010,3010,3010,0
20241128,182100,3457022200,3010,3010,3010,3010,0
20241128,182000,3457022200,3010,3010,3010,3010,0
20241128,181900,3457022200,3010,3010,3010,3010,0
20241128,181800,3457022200,3010,3010,3010,3010,0
20241128,181700,3457022200,3010,3010,3010,3010,0
20241128,181600,3457022200,3010,3010,3010,3010,0
20241128,181500,3457022200,3010,3010,3010,3010,0
20241128,181400,3457022200,3010,3010,3010,3010,0
20241128,181300,3457022200,3010,3010,3010,3010,0
20241128,181200,3457022200,3010,3010,3010,3010,0
20241128,181100,3457022200,3010,3010,3010,3010,0
20241128,181000,3457022200,3010,3010,3010,3010,0
20241128,180900,3457022200,3010,3010,3010,3010,0
20241128,180800,3457022200,3010,3010,3010,3010,0
20241128,180700,3457022200,3010,3010,3010,3010,0
20241128,180600,3457022200,3010,3010,3010,3010,32831
20241128,180500,3457022200,3010,3010,3010,3010,0
20241128,180400,3457022200,3010,3010,3010,3010,0
20241128,180300,3457022200,3010,3010,3010,3010,0
20241128,180200,3457022200,3010,3010,3010,3010,0
20241128,180100,3457022200,3010,3010,3010,3010,0
20241128,180000,3457022200,3010,3010,3010,3010,0
20241128,175900,3457022200,3010,3010,3010,3010,0
20241128,175800,3457022200,3010,3010,3010,3010,0
20241128,175700,3457022200,3010,3010,3010,3010,0
20241128,175600,3457022200,3010,3010,3010,3010,0
20241128,175500,3457022200,3010,3010,3010,3010,0
20241128,175400,3457022200,3010,3010,3010,3010,0
20241128,175300,3457022200,3010,3010,3010,3010,0
20241128,175200,3457022200,3010,3010,3010,3010,0
20241128,175100,3457022200,3010,3010,3010,3010,0
20241128,175000,3457022200,3010,3010,3010,3010,0
20241128,174900,3457022200,3010,3010,3010,3010,0
20241128,174800,3457022200,3010,3010,3010,3010,0
20241128,174700,3457022200,3010,3010,3010,3010,0
20241128,174600,3457022200,3010,3010,3010,3010,0
20241128,174500,3457022200,3010,3010,3010,3010,0
20241128,174400,3457022200,3010,3010,3010,3010,0
20241128,174300,3457022200,3010,3010,3010,3010,0
20241128,174200,3457022200,3010,3010,3010,3010,0
20241128,174100,3457022200,3010,3010,3010,3010,0
20241128,174000,3457022200,3010,3010,3010,3010,0
20241128,173900,3457022200,3010,3010,3010,3010,0
20241128,173800,3457022200,3010,3010,3010,3010,0
20241128,173700,3457022200,3010,3010,3010,3010,0
20241128,173600,3457022200,3010,3010,3010,3010,32831
20241128,173500,3457022200,3010,3010,3010,3010,0
20241128,173400,3457022200,3010,3010,3010,3010,0
20241128,173300,3457022200,3010,3010,3010,3010,0
20241128,173200,3457022200,3010,3010,3010,3010,0
20241128,173100,3457022200,3010,3010,3010,3010,0
20241128,173000,3457022200,3010,3010,3010,3010,0
20241128,172900,3457022200,3010,3010,3010,3010,0
20241128,172800,3457022200,3010,3010,3010,3010,0
20241128,172700,3457022200,3010,3010,3010,3010,0
20241128,172600,3457022200,3010,3010,3010,3010,0
20241128,172500,3457022200,3010,3010,3010,3010,0
20241128,172400,3457022200,3010,3010,3010,3010,0
20241128,172300,3457022200,3010,3010,3010,3010,0
20241128,172200,3457022200,3010,3010,3010,3010,0
20241128,172100,3457022200,3010,3010,3010,3010,0
20241128,172000,3457022200,3010,3010,3010,3010,0
20241128,171900,3457022200,3010,3010,3010,3010,0
20241128,171800,3457022200,3010,3010,3010,3010,0
20241128,171700,3457022200,3010,3010,3010,3010,0
20241128,171600,3457022200,3010,3010,3010,3010,0
20241128,171500,3457022200,3010,3010,3010,3010,0
20241128,171400,3457022200,3010,3010,3010,3010,0
20241128,171300,3457022200,3010,3010,3010,3010,0
20241128,171200,3457022200,3010,3010,3010,3010,0
20241128,171100,3457022200,3010,3010,3010,3010,0
20241128,171000,3457022200,3010,3010,3010,3010,0
20241128,170900,3457022200,3010,3010,3010,3010,0
20241128,170800,3457022200,3010,3010,3010,3010,0
20241128,170700,3457022200,3010,3010,3010,3010,0
20241128,170600,3457022200,3010,3010,3010,3010,32831
20241128,170500,3457022200,3010,3010,3010,3010,0
20241128,170400,3457022200,3010,3010,3010,3010,0
20241128,170300,3457022200,3010,3010,3010,3010,0
20241128,170200,3457022200,3010,3010,3010,3010,0
20241128,170100,3457022200,3010,3010,3010,3010,0
20241128,170000,3457022200,3010,3010,3010,3010,0
20241128,165900,3457022200,3010,3010,3010,3010,0
20241128,165800,3457022200,3010,3010,3010,3010,0
20241128,165700,3457022200,3010,3010,3010,3010,0
20241128,165600,3457022200,3010,3010,3010,3010,0
20241128,165500,3457022200,3010,3010,3010,3010,0
20241128,165400,3457022200,3010,3010,3010,3010,0
20241128,165300,3457022200,3010,3010,3010,3010,0
20241128,165200,3457022200,3010,3010,3010,3010,0
20241128,165100,3457022200,3010,3010,3010,3010,0
20241128,165000,3457022200,3010,3010,3010,3010,0
20241128,164900,3457022200,3010,3010,3010,3010,0
20241128,164800,3457022200,3010,3010,3010,3010,0
20241128,164700,3457022200,3010,3010,3010,3010,0
20241128,164600,3457022200,3010,3010,3010,3010,0
20241128,164500,3457022200,3010,3010,3010,3010,0
20241128,164400,3457022200,3010,3010,3010,3010,0
20241128,164300,3457022200,3010,3010,3010,3010,0
20241128,164200,3457022200,3010,3010,3010,3010,0
20241128,164100,3457022200,3010,3010,3010,3010,0
20241128,164000,3457022200,3010,3010,3010,3010,0
20241128,163900,3457022200,3010,3010,3010,3010,0
20241128,163800,3457022200,3010,3010,3010,3010,0
20241128,163700,3457022200,3010,3010,3010,3010,0
20241128,163600,3457022200,3010,3010,3010,3010,32831
20241128,163500,3457022200,3010,3010,3010,3010,0
20241128,163400,3457022200,3010,3010,3010,3010,0
20241128,163300,3457022200,3010,3010,3010,3010,0
20241128,163200,3457022200,3010,3010,3010,3010,0
20241128,163100,3457022200,3010,3010,3010,3010,0
20241128,163000,3457022200,3010,3010,3010,3010,0
20241128,162900,3457022200,3010,3010,3010,3010,0
20241128,162800,3457022200,3010,3010,3010,3010,0
20241128,162700,3457022200,3010,3010,3010,3010,0
20241128,162600,3457022200,3010,3010,3010,3010,0
20241128,162500,3457022200,3010,3010,3010,3010,0
20241128,162400,3457022200,3010,3010,3010,3010,0
20241128,162300,3457022200,3010,3010,3010,3010,0
20241128,162200,3457022200,3010,3010,3010,3010,0
20241128,162100,3457022200,3010,3010,3010,3010,0
20241128,162000,3457022200,3010,3010,3010,3010,0
20241128,161900,3457022200,3010,3010,3010,3010,0
20241128,161800,3457022200,3010,3010,3010,3010,0
20241128,161700,3457022200,3010,3010,3010,3010,0
20241128,161600,3457022200,3010,3010,3010,3010,0
20241128,161500,3457022200,3010,3010,3010,3010,0
20241128,161400,3457022200,3010,3010,3010,3010,0
20241128,161300,3457022200,3010,3010,3010,3010,0
20241128,161200,3457022200,3010,3010,3010,3010,0
20241128,161100,3457022200,3010,3010,3010,3010,0
20241128,161000,3457022200,3010,3010,3010,3010,0
20241128,160900,3457022200,3010,3010,3010,3010,0
20241128,160800,3457022200,3010,3010,3010,3010,0
20241128,160700,3457022200,3010,3010,3010,3010,0
20241128,160600,3457022200,3010,3010,3010,3010,32831
20241128,160500,3457022200,3010,3010,3010,3010,0
20241128,160400,3457022200,3010,3010,3010,3010,0
20241128,160300,3457022200,3010,3010,3010,3010,0
20241128,160200,3457022200,3010,3010,3010,3010,0
20241128,160100,3457022200,3010,3010,3010,3010,0
20241128,160000,3457022200,3010,3010,3010,3010,0
20241128,155900,3457022200,3010,3010,3010,3010,0
20241128,155800,3457022200,3010,3010,3010,3010,0
20241128,155700,3457022200,3010,3010,3010,3010,0
20241128,155600,3457022200,3010,3010,3010,3010,0
20241128,155500,3457022200,3010,3010,3010,3010,0
20241128,155400,3457022200,3010,3010,3010,3010,0
20241128,155300,3457022200,3010,3010,3010,3010,0
20241128,155200,3457022200,3010,3010,3010,3010,0
20241128,155100,3457022200,3010,3010,3010,3010,0
20241128,155000,3457022200,3010,3010,3010,3010,0
20241128,154900,3457022200,3010,3010,3010,3010,0
20241128,154800,3457022200,3010,3010,3010,3010,0
20241128,154700,3457022200,3010,3010,3010,3010,0
20241128,154600,3457022200,3010,3010,3010,3010,0
20241128,154500,3457022200,3010,3010,3010,3010,0
20241128,154400,3457022200,3010,3010,3010,3010,0
20241128,154300,3457022200,3010,3010,3010,3010,0
20241128,154200,3457022200,3010,3010,3010,3010,0
20241128,154100,3457022200,3010,3010,3010,3010,0
20241128,154000,3457022200,3010,3010,3010,3010,0
20241128,153900,3457022200,3010,3010,3010,3010,0
20241128,153800,3457022200,3010,3010,3010,3010,0
20241128,153700,3457022200,3010,3010,3010,3010,0
20241128,153600,3457022200,3010,3010,3010,3010,32831
20241128,153500,3457022200,3010,3010,3010,3010,0
20241128,153400,3457022200,3010,3010,3010,3010,0
20241128,153300,3457022200,3010,3010,3010,3010,0
20241128,153200,3457022200,3010,3010,3010,3010,0
20241128,153100,3457022200,3010,3010,3010,3010,0
20241128,153000,3457022200,3010,3010,3010,3010,32831
20241128,152900,3358200890,3010,3010,3010,3010,0
20241128,152800,3358200890,3010,3010,3010,3010,0
20241128,152700,3358200890,3010,3010,3010,3010,0
20241128,152600,3358200890,3010,3010,3010,3010,0
20241128,152500,3358200890,3010,3010,3010,3010,0
20241128,152400,3358200890,3010,3010,3010,3010,0
20241128,152300,3358200890,3010,3010,3010,3010,0
20241128,152200,3358200890,3010,3010,3010,3010,0
20241128,152100,3358200890,3010,3010,3010,3010,0
20241128,152000,3358200890,3010,3010,3010,3010,0
20241128,151900,3358200890,3010,3010,3010,3005,2342
20241128,151800,3351163020,3010,3005,3010,3000,7348
20241128,151700,3329082345,3005,3005,3005,3000,2562
20241128,151600,3321386045,3005,3000,3010,3000,17680
20241128,151500,3268259780,3005,3005,3005,3005,434
20241128,151400,3266955610,3005,3005,3005,3000,772
20241128,151300,3264636565,3005,3005,3010,3000,1406
20241128,151200,3260414030,3005,3005,3005,3005,4923
20241128,151100,3245620415,3005,3005,3010,3005,2968
20241128,151000,3236701535,3005,3010,3010,3005,2322
20241128,150900,3229723660,3010,3005,3010,3005,507
20241128,150800,3228200120,3010,3005,3010,3005,1325
20241128,150700,3224215330,3010,3010,3010,3005,2404
20241128,150600,3216979340,3000,3010,3010,3000,705
20241128,150500,3214857700,3010,3010,3015,2995,24709
20241128,150400,3140691130,3010,3010,3015,3010,4630
20241128,150300,3126753280,3010,3010,3010,3005,1560
20241128,150200,3122059845,3005,3010,3015,3005,3324
20241128,150100,3112045470,3010,3005,3010,3005,2248
20241128,150000,3105279045,3010,3000,3015,3000,23121
20241128,145900,3035754245,3000,3000,3000,3000,8119
20241128,145800,3011397245,3000,3005,3005,3000,1431
20241128,145700,3007100240,3005,3005,3005,3005,415
20241128,145600,3005853165,3000,3000,3000,3000,6047
20241128,145500,2987712165,3000,3000,3000,3000,18
20241128,145400,2987658165,3000,2995,3000,2995,6963
20241128,145300,2966772355,3000,3000,3000,3000,111
20241128,145200,2966439355,3000,3000,3000,3000,510
20241128,145100,2964909355,3000,3000,3000,3000,205
20241128,145000,2964294355,3000,2995,3000,2995,149
20241128,144900,2963848050,2995,2995,2995,2995,1355
20241128,144800,2959789825,2995,2995,2995,2995,64
20241128,144700,2959598145,2990,2995,2995,2990,6535
20241128,144600,2940052570,2995,2990,2995,2990,3378
20241128,144500,2929935470,2990,2995,2995,2990,4667
20241128,144400,2915978640,2995,2995,2995,2995,1933
20241128,144300,2910189305,2995,3000,3000,2995,2623
20241128,144200,2902332405,2995,2995,2995,2995,3002
20241128,144100,2893341415,3000,2995,3000,2995,3333
20241128,144000,2883355790,3000,3000,3000,2990,183
20241128,143900,2882808450,3000,3000,3000,3000,23
20241128,143800,2882739450,3000,3000,3000,3000,413
20241128,143700,2881500450,3000,2995,3000,2990,400
20241128,143600,2880302600,2995,2995,2995,2995,9091
20241128,143500,2853075055,2990,2985,2990,2985,6694
20241128,143400,2833066295,2990,2985,2990,2985,104
20241128,143300,2832755840,2990,2990,2990,2990,356
20241128,143200,2831691400,2990,2990,2990,2990,100
20241128,143100,2831392400,2995,2995,2995,2995,520
20241128,143000,2829835000,2990,2995,2995,2985,13913
20241128,142900,2788237810,2995,2995,2995,2995,119
20241128,142800,2787881405,2995,2995,2995,2995,121
20241128,142700,2787519010,2995,2995,2995,2995,340
20241128,142600,2786500710,2995,2995,2995,2995,10
20241128,142500,2786470760,2995,2995,2995,2995,5549
20241128,142400,2769851505,2995,2995,2995,2990,6426
20241128,142300,2750605685,2995,2995,2995,2995,2428
20241128,142200,2743333825,2995,2995,2995,2995,941
20241128,142100,2740515530,2990,2990,2990,2990,513
20241128,142000,2738981660,2995,2990,2995,2990,2039
20241128,141900,2732885000,2995,2995,2995,2995,50
20241128,141800,2732735250,2995,2995,2995,2995,111
20241128,141700,2732402805,2995,2995,2995,2995,334
20241128,141600,2731402475,2990,2990,2990,2990,100
20241128,141500,2731103475,2990,2995,2995,2990,3163
20241128,141400,2721646055,2995,2995,2995,2990,1920
20241128,141300,2715904695,2995,2995,2995,2990,3768
20241128,141200,2704622355,2995,2995,2995,2995,33
20241128,141100,2704523520,2990,2995,2995,2990,20
20241128,141000,2704463670,2990,2990,2990,2990,300
20241128,140900,2703566670,2990,2995,3000,2990,10272
20241128,140800,2672803480,2995,3000,3000,2995,136
20241128,140700,2672396145,3000,2995,3000,2995,832
20241128,140600,2669902395,2995,2995,2995,2995,1854
20241128,140500,2664349665,3000,3000,3000,3000,10
20241128,140400,2664319665,3000,3000,3000,3000,0
20241128,140300,2664319665,3000,3000,3000,3000,15
20241128,140200,2664274665,3000,3000,3000,3000,10
20241128,140100,2664244665,3000,3000,3000,3000,10
20241128,140000,2664214665,3000,3000,3000,3000,11
20241128,135900,2664181665,3000,3000,3000,3000,0
20241128,135800,2664181665,3000,3000,3000,3000,1679
20241128,135700,2659144665,2995,2995,2995,2995,195
20241128,135600,2658560640,3000,3000,3000,2995,308
20241128,135500,2657638115,3000,3000,3000,2995,525
20241128,135400,2656064615,3000,2995,3000,2995,584
20241128,135300,2654315460,2995,3000,3000,2995,3560
20241128,135200,2643652400,3000,3000,3000,3000,10
20241128,135100,2643622400,2995,2995,2995,2995,201
20241128,135000,2643020405,3000,3000,3000,2995,6791
20241128,134900,2622647570,3000,3000,3000,2995,173
20241128,134800,2622129320,2995,2995,2995,2995,3101
20241128,134700,2612841825,2995,3000,3000,2995,1189
20241128,134600,2609280015,3000,3000,3000,3000,147
20241128,134500,2608839015,2995,3000,3000,2995,1207
20241128,134400,2605218450,3000,2995,3000,2995,2549
20241128,134300,2597581695,3000,3000,3005,2995,2330
20241128,134200,2590591830,2995,3000,3000,2995,3150
20241128,134100,2581151080,3000,2995,3000,2995,3113
20241128,134000,2571812085,3000,3000,3000,2995,1004
20241128,133900,2568805085,3000,3000,3005,2995,1962
20241128,133800,2562923280,3000,3005,3005,3000,5245
20241128,133700,2547188270,3005,3000,3005,3000,2893
20241128,133600,2538509120,3005,3005,3005,3000,2451
20241128,133500,2531154105,3000,3000,3000,3000,10
20241128,133400,2531124105,3005,3005,3005,3005,4012
20241128,133300,2519068045,3005,3000,3005,3000,727
20241128,133200,2516883565,3000,3005,3005,3000,66
20241128,133100,2516685515,3005,3005,3005,3005,369
20241128,133000,2515576670,3005,3000,3005,3000,909
20241128,132900,2512849595,3000,3000,3000,3000,788
20241128,132800,2510485595,3000,3000,3005,3000,1013
20241128,132700,2507446545,3000,3000,3000,3000,30
20241128,132600,2507356545,3005,3005,3005,3005,1410
20241128,132500,2503119495,3005,3005,3005,3005,4854
20241128,132400,2488533225,3005,3000,3005,3000,190
20241128,132300,2487963175,3005,3005,3005,3005,10
20241128,132200,2487933125,3005,3005,3005,3005,2010
20241128,132100,2481893075,3005,3005,3005,3005,385
20241128,132000,2480736150,3005,3005,3005,3005,210
20241128,131900,2480105100,3005,3005,3005,3005,33
20241128,131800,2480005935,3005,3005,3005,3005,184
20241128,131700,2479453015,3010,3005,3010,3005,599
20241128,131600,2477652955,3010,3005,3010,3005,40
20241128,131500,2477532650,3010,3005,3010,3005,90
20241128,131400,2477262150,3005,3000,3010,3000,337
20241128,131300,2476249465,3000,3005,3010,3000,8481
20241128,131200,2450767025,3005,3005,3005,3000,1130
20241128,131100,2447373125,3000,3005,3005,3000,36
20241128,131000,2447265055,3000,3000,3000,3000,16574
20241128,130900,2397543055,3000,2995,3000,2995,43
20241128,130800,2397414220,3000,3005,3005,2995,1747
20241128,130700,2392172090,3000,3000,3005,3000,1479
20241128,130600,2387734770,3005,3005,3005,3005,110
20241128,130500,2387404220,3005,3000,3005,3000,2
20241128,130400,2387398215,3000,3005,3005,3000,61
20241128,130300,2387215165,3000,3000,3000,3000,180
20241128,130200,2386675165,3000,3000,3005,3000,1173
20241128,130100,2383156065,3005,3005,3005,3005,10
20241128,130000,2383126015,3000,3000,3005,3000,1474
20241128,125900,2378703965,3000,3000,3000,3000,97
20241128,125800,2378412965,3005,3005,3005,3000,1614
20241128,125700,2373570415,3005,3000,3005,3000,356
20241128,125600,2372502410,3000,3005,3005,3000,1187
20241128,125500,2368939730,3005,3000,3005,3000,1432
20241128,125400,2364639980,3000,3000,3000,3000,3117
20241128,125300,2355288980,3005,3005,3005,3000,226
20241128,125200,2354610855,3005,3005,3005,3005,1
20241128,125100,2354607850,3005,3000,3005,3000,1912
20241128,125000,2348871730,2990,2995,3000,2980,11250
20241128,124900,2315283775,3000,3000,3000,3000,311
20241128,124800,2314350775,3000,3000,3000,3000,100
20241128,124700,2314050775,2995,3000,3000,2990,811
20241128,124600,2311618845,2990,2990,2990,2990,128
20241128,124500,2311236125,2995,2995,3000,2995,302
20241128,124400,2310331585,2990,2995,3000,2990,515
20241128,124300,2308789975,2995,3000,3000,2995,2155
20241128,124200,2302334975,3000,3000,3000,2995,35
20241128,124100,2302229985,3000,2995,3000,2995,2717
20241128,124000,2294091680,2995,2995,2995,2990,1091
20241128,123900,2290829535,2990,2995,2995,2990,89
20241128,123800,2290563195,2990,2995,2995,2990,760
20241128,123700,2288290745,2990,2995,2995,2990,203
20241128,123600,2287683010,2995,2995,2995,2995,340
20241128,123500,2286664710,2995,2995,2995,2995,35
20241128,123400,2286559885,2995,2995,2995,2995,11
20241128,123300,2286526940,2995,2995,2995,2995,51
20241128,123200,2286374195,2995,2990,2995,2990,636
20241128,123100,2284472505,2995,2995,2995,2995,30
20241128,123000,2284382655,2995,2990,2995,2990,340
20241128,122900,2283365555,2990,2990,2990,2990,650
20241128,122800,2281422055,2995,2990,2995,2990,15
20241128,122700,2281377155,2990,2995,2995,2990,617
20241128,122600,2279532150,2990,2990,2990,2990,4123
20241128,122500,2267204380,2990,2990,2990,2985,1620
20241128,122400,2262368080,2990,2990,2990,2990,813
20241128,122300,2259937210,2990,2990,2990,2990,160
20241128,122200,2259458810,2985,2990,2990,2985,1123
20241128,122100,2256106290,2990,2990,2990,2985,1229
20241128,122000,2252436580,2990,2990,2990,2990,11
20241128,121900,2252403690,2990,2985,2990,2985,216
20241128,121800,2251758755,2985,2985,2985,2985,453
20241128,121700,2250406550,2985,2985,2990,2985,1841
20241128,121600,2244911055,2990,2990,2990,2990,1001
20241128,121500,2241918065,2990,2980,2990,2980,2868
20241128,121400,2233365290,2980,2990,2990,2980,1604
20241128,121300,2228581150,2990,2985,2990,2985,342
20241128,121200,2227558575,2985,2985,2985,2985,1806
20241128,121100,2222167665,2985,2985,2985,2985,41
20241128,121000,2222045280,2985,2985,2985,2985,10
20241128,120900,2222015430,2980,2985,2985,2980,1816
20241128,120800,2216603695,2985,2985,2985,2985,10
20241128,120700,2216573845,2980,2985,2985,2980,456
20241128,120600,2215212965,2985,2980,2985,2980,349
20241128,120500,2214172895,2980,2980,2980,2980,83
20241128,120400,2213925555,2980,2980,2980,2980,631
20241128,120300,2212045175,2975,2975,2975,2975,130
20241128,120200,2211658425,2975,2975,2980,2975,798
20241128,120100,2209281540,2980,2985,2985,2980,792
20241128,120000,2206918880,2985,2985,2985,2975,262
20241128,115900,2206138330,2985,2985,2985,2985,10
20241128,115800,2206108480,2975,2980,2980,2975,665
20241128,115700,2204127105,2980,2980,2980,2980,25
20241128,115600,2204052605,2980,2980,2980,2980,0
20241128,115500,2204052605,2980,2980,2980,2980,17
20241128,115400,2204001945,2975,2975,2975,2975,201
20241128,115300,2203403970,2975,2980,2980,2975,613
20241128,115200,2201577235,2980,2980,2980,2980,4310
20241128,115100,2188733435,2980,2980,2980,2975,90
20241128,115000,2188465380,2980,2975,2980,2975,550
20241128,114900,2186828880,2980,2980,2980,2980,60
20241128,114800,2186650080,2980,2980,2980,2980,75
20241128,114700,2186426580,2980,2980,2980,2980,10
20241128,114600,2186396780,2975,2975,2980,2975,382
20241128,114500,2185260280,2975,2980,2980,2975,486
20241128,114400,2183814000,2975,2975,2975,2975,6174
20241128,114300,2165446350,2975,2980,2980,2975,366
20241128,114200,2164356750,2980,2975,2980,2975,160
20241128,114100,2163880450,2975,2980,2980,2975,334
20241128,114000,2162886750,2975,2975,2980,2975,212
20241128,113900,2162255995,2975,2980,2980,2975,43
20241128,113800,2162127960,2980,2980,2980,2980,115
20241128,113700,2161785260,2980,2980,2980,2975,1531
20241128,113600,2157223190,2980,2975,2980,2975,2157
20241128,113500,2150800565,2975,2975,2975,2975,22
20241128,113400,2150735115,2980,2975,2980,2975,1906
20241128,113300,2145064665,2975,2980,2980,2975,385
20241128,113200,2143917430,2980,2975,2980,2975,4286
20241128,113100,2131166075,2980,2980,2980,2980,93
20241128,113000,2130888935,2980,2980,2980,2980,205
20241128,112900,2130278035,2975,2975,2980,2975,361
20241128,112800,2129203005,2980,2980,2980,2975,1756
20241128,112700,2123978625,2980,2975,2980,2975,340
20241128,112600,2122965825,2975,2975,2975,2975,10
20241128,112500,2122936075,2980,2975,2980,2975,49
20241128,112400,2122790240,2975,2975,2975,2975,1640
20241128,112300,2117911240,2975,2980,2980,2975,834
20241128,112200,2115429920,2980,2975,2980,2975,462
20241128,112100,2114055460,2975,2980,2980,2975,201
20241128,112000,2113456905,2980,2980,2980,2975,38
20241128,111900,2113343700,2980,2975,2980,2975,231
20241128,111800,2112656045,2975,2980,2980,2975,55
20241128,111700,2112492310,2980,2980,2980,2980,141
20241128,111600,2112072130,2975,2980,2980,2975,212
20241128,111500,2111441270,2975,2980,2980,2975,563
20241128,111400,2109766280,2980,2975,2980,2975,9056
20241128,111300,2082821270,2980,2980,2980,2975,1506
20241128,111200,2078340890,2975,2980,2980,2975,1687
20241128,111100,2073321970,2980,2980,2980,2975,596
20241128,111000,2071547890,2980,2975,2980,2975,3745
20241128,110900,2060400765,2975,2980,2980,2975,1326
20241128,110800,2056455790,2980,2975,2980,2975,2011
20241128,110700,2050473015,2975,2975,2980,2975,3096
20241128,110600,2041262165,2980,2975,2980,2975,31
20241128,110500,2041169890,2975,2985,2985,2975,2403
20241128,110400,2034013900,2980,2980,2985,2980,1180
20241128,110300,2030497490,2985,2980,2985,2980,19
20241128,110200,2030440785,2985,2980,2985,2980,4474
20241128,110100,2017105760,2980,2975,2980,2975,1564
20241128,110000,2012445275,2975,2975,2975,2970,9381
20241128,105900,1984558005,2975,2975,2980,2975,14037
20241128,105800,1942771630,2975,2985,2985,2975,11847
20241128,105700,1907468170,2980,2985,2985,2980,273
20241128,105600,1906653435,2980,2985,2985,2980,1836
20241128,105500,1901173105,2985,2985,2985,2980,528
20241128,105400,1899597035,2985,2985,2985,2985,1964
20241128,105300,1893734495,2985,2990,2990,2985,8227
20241128,105200,1869171840,2990,2990,2990,2990,217
20241128,105100,1868523010,2985,2985,2985,2985,0
20241128,105000,1868523010,2985,2990,2990,2985,250
20241128,104900,1867776165,2990,2985,2990,2985,25
20241128,104800,1867701525,2990,2990,2990,2990,181
20241128,104700,1867160335,2985,2990,2990,2985,389
20241128,104600,1865998265,2985,2985,2990,2985,414
20241128,104500,1864762425,2985,2985,2990,2985,3064
20241128,104400,1855616360,2985,2980,2985,2980,2332
20241128,104300,1848655820,2980,2980,2980,2975,5146
20241128,104200,1833323690,2980,2985,2985,2980,17275
20241128,104100,1781804325,2985,2990,2990,2985,820
20241128,104000,1779353775,2990,2990,2990,2990,2136
20241128,103900,1772967135,2990,2990,2990,2990,6291
20241128,103800,1754157045,2995,2995,2995,2990,10067
20241128,103700,1724056155,2995,2995,2995,2995,2048
20241128,103600,1717922395,2995,2995,2995,2995,4278
20241128,103500,1705109785,2995,3000,3000,2995,5106
20241128,103400,1689816785,3000,3000,3000,3000,61
20241128,103300,1689633785,2995,2995,2995,2995,2862
20241128,103200,1681062095,2995,2995,2995,2995,4738
20241128,103100,1666871785,2995,3000,3000,2995,4132
20241128,103000,1654491090,3000,3000,3000,3000,2078
20241128,102900,1648257090,2995,3000,3000,2995,295
20241128,102800,1647372120,3000,2995,3000,2995,833
20241128,102700,1644877045,2995,3000,3000,2995,4773
20241128,102600,1630563355,3000,3000,3000,2995,2404
20241128,102500,1623362660,2995,3000,3000,2995,728
20241128,102400,1621181945,3000,3005,3005,2995,27297
20241128,102300,1539315345,3005,3010,3010,3005,1762
20241128,102200,1534018035,3010,3005,3010,3005,426
20241128,102100,1532737630,3005,3010,3010,3000,15991
20241128,102000,1484690420,3015,3015,3015,3005,11755
20241128,101900,1449359080,3015,3015,3015,3015,20
20241128,101800,1449298780,3010,3010,3015,3010,4375
20241128,101700,1436129815,3010,3010,3010,3005,2214
20241128,101600,1429470425,3010,3010,3010,3005,7802
20241128,101500,1405998630,3010,3015,3015,3010,19807
20241128,101400,1346335110,3015,3015,3020,3010,10929
20241128,101300,1313384160,3015,3015,3015,3010,2025
20241128,101200,1307278820,3015,3015,3020,3010,3057
20241128,101100,1298063255,3015,3015,3020,3015,4034
20241128,101000,1285900410,3015,3015,3015,3010,1835
20241128,100900,1280373085,3015,3015,3015,3010,12638
20241128,100800,1242271205,3015,3015,3015,3010,1730
20241128,100700,1237063085,3015,3010,3015,3010,7721
20241128,100600,1213815075,3010,3010,3010,3005,1148
20241128,100500,1210364990,3010,3010,3010,3010,1562
20241128,100400,1205663370,3010,3010,3010,3005,484
20241128,100300,1204208690,3010,3010,3010,3005,3013
20241128,100200,1195154560,3010,3010,3010,3005,5088
20241128,100100,1179859875,3010,3010,3010,3010,1274
20241128,100000,1176025135,3010,3010,3010,3005,2095
20241128,095900,1169729185,3010,3005,3010,3005,18028
20241128,095800,1115554735,3005,3005,3005,3005,108
20241128,095700,1115230195,3000,3000,3000,3000,3725
20241128,095600,1104055195,3000,3000,3000,3000,2641
20241128,095500,1096132195,3000,3000,3000,2995,7181
20241128,095400,1074593575,3000,2995,3000,2995,515
20241128,095300,1073049075,2995,3000,3000,2995,2878
20241128,095200,1064429385,3000,3000,3000,3000,708
20241128,095100,1062305385,3000,2995,3000,2995,316
20241128,095000,1061358925,2995,2995,3000,2995,340
20241128,094900,1060339610,3000,3000,3000,3000,2693
20241128,094800,1052260610,3005,3005,3005,3000,529
20241128,094700,1050673355,3005,3000,3005,3000,2622
20241128,094600,1042807315,3000,2995,3000,2995,1883
20241128,094500,1037167385,2995,3000,3000,2995,3379
20241128,094400,1027047195,3000,3005,3005,3000,1429
20241128,094300,1022759940,3000,2995,3000,2995,2235
20241128,094200,1016061435,2995,3000,3000,2995,4449
20241128,094100,1002731415,3000,3005,3005,3000,7441
20241128,094000,980389270,3005,3000,3005,3000,3061
20241128,093900,971205960,3005,3000,3005,3000,129
20241128,093800,970818320,2995,3000,3005,2995,7313
20241128,093700,948891845,3000,2995,3000,2995,6671
20241128,093600,928885505,3000,3000,3000,2995,2208
20241128,093500,922272125,2995,2995,3000,2995,120
20241128,093400,921912370,2995,3000,3000,2995,1867
20241128,093300,916320195,3000,3000,3000,3000,243
20241128,093200,915591195,3000,3000,3000,2995,3039
20241128,093100,906488955,3000,3000,3000,3000,1059
20241128,093000,903311955,3000,3000,3005,3000,11719
20241128,092900,868152220,3005,3005,3010,3000,5190
20241128,092800,852574765,3010,3005,3010,3000,27689
20241128,092700,769412430,3010,3015,3015,3005,5500
20241128,092600,752883310,3015,3015,3015,3010,1120
20241128,092500,749511960,3015,3005,3020,2995,16058
20241128,092400,701172850,3005,2990,3005,2990,5765
20241128,092300,683902365,2990,2995,2995,2990,4207
20241128,092200,671316580,3000,3000,3005,3000,6250
20241128,092100,652566540,3000,3005,3005,2995,25656
20241128,092000,575712780,3000,3000,3000,2995,5596
20241128,091900,558924790,3000,2995,3000,2990,1843
20241128,091800,553405005,2995,2995,2995,2990,223
20241128,091700,552737125,2995,2995,2995,2985,2315
20241128,091600,545811170,2995,2990,2995,2985,8240
20241128,091500,521179510,2990,2985,2990,2980,365
20241128,091400,520090100,2985,2985,2990,2985,1097
20241128,091300,516814730,2980,2990,2990,2980,9216
20241128,091200,489306385,2990,2990,2990,2985,315
20241128,091100,488364545,2990,2985,2990,2980,3712
20241128,091000,477281800,2985,2985,2985,2985,1686
20241128,090900,472249090,2985,2980,2985,2980,2957
20241128,090800,463427205,2980,2970,2980,2960,27165
20241128,090700,382916585,2970,2985,2990,2960,20662
20241128,090600,321475185,2995,3005,3005,2990,6653
20241128,090500,301568290,2995,3010,3015,2995,4629
20241128,090400,287673600,3010,3015,3025,3010,38249
20241128,090300,172325405,3015,3005,3020,3000,12075
20241128,090200,135928725,3005,3005,3005,3000,9680
20241128,090100,106862405,3005,3000,3005,3000,451
20241128,090000,105508130,3000,3000,3005,2995,33061