stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241129,200600,7706733835,2945,2945,2945,2945,77740
20241129,200500,7706733835,2945,2945,2945,2945,0
20241129,200400,7706733835,2945,2945,2945,2945,0
20241129,200300,7706733835,2945,2945,2945,2945,0
20241129,200200,7706733835,2945,2945,2945,2945,0
20241129,200100,7706733835,2945,2945,2945,2945,0
20241129,200000,7706733835,2945,2945,2945,2945,0
20241129,195900,7706733835,2945,2945,2945,2945,0
20241129,195800,7706733835,2945,2945,2945,2945,0
20241129,195700,7706733835,2945,2945,2945,2945,0
20241129,195600,7706733835,2945,2945,2945,2945,0
20241129,195500,7706733835,2945,2945,2945,2945,0
20241129,195400,7706733835,2945,2945,2945,2945,0
20241129,195300,7706733835,2945,2945,2945,2945,0
20241129,195200,7706733835,2945,2945,2945,2945,0
20241129,195100,7706733835,2945,2945,2945,2945,0
20241129,195000,7706733835,2945,2945,2945,2945,0
20241129,194900,7706733835,2945,2945,2945,2945,0
20241129,194800,7706733835,2945,2945,2945,2945,0
20241129,194700,7706733835,2945,2945,2945,2945,0
20241129,194600,7706733835,2945,2945,2945,2945,0
20241129,194500,7706733835,2945,2945,2945,2945,0
20241129,194400,7706733835,2945,2945,2945,2945,0
20241129,194300,7706733835,2945,2945,2945,2945,0
20241129,194200,7706733835,2945,2945,2945,2945,0
20241129,194100,7706733835,2945,2945,2945,2945,0
20241129,194000,7706733835,2945,2945,2945,2945,0
20241129,193900,7706733835,2945,2945,2945,2945,0
20241129,193800,7706733835,2945,2945,2945,2945,0
20241129,193700,7706733835,2945,2945,2945,2945,0
20241129,193600,7706733835,2945,2945,2945,2945,77740
20241129,193500,7706733835,2945,2945,2945,2945,0
20241129,193400,7706733835,2945,2945,2945,2945,0
20241129,193300,7706733835,2945,2945,2945,2945,0
20241129,193200,7706733835,2945,2945,2945,2945,0
20241129,193100,7706733835,2945,2945,2945,2945,0
20241129,193000,7706733835,2945,2945,2945,2945,0
20241129,192900,7706733835,2945,2945,2945,2945,0
20241129,192800,7706733835,2945,2945,2945,2945,0
20241129,192700,7706733835,2945,2945,2945,2945,0
20241129,192600,7706733835,2945,2945,2945,2945,0
20241129,192500,7706733835,2945,2945,2945,2945,0
20241129,192400,7706733835,2945,2945,2945,2945,0
20241129,192300,7706733835,2945,2945,2945,2945,0
20241129,192200,7706733835,2945,2945,2945,2945,0
20241129,192100,7706733835,2945,2945,2945,2945,0
20241129,192000,7706733835,2945,2945,2945,2945,0
20241129,191900,7706733835,2945,2945,2945,2945,0
20241129,191800,7706733835,2945,2945,2945,2945,0
20241129,191700,7706733835,2945,2945,2945,2945,0
20241129,191600,7706733835,2945,2945,2945,2945,0
20241129,191500,7706733835,2945,2945,2945,2945,0
20241129,191400,7706733835,2945,2945,2945,2945,0
20241129,191300,7706733835,2945,2945,2945,2945,0
20241129,191200,7706733835,2945,2945,2945,2945,0
20241129,191100,7706733835,2945,2945,2945,2945,0
20241129,191000,7706733835,2945,2945,2945,2945,0
20241129,190900,7706733835,2945,2945,2945,2945,0
20241129,190800,7706733835,2945,2945,2945,2945,0
20241129,190700,7706733835,2945,2945,2945,2945,0
20241129,190600,7706733835,2945,2945,2945,2945,77740
20241129,190500,7706733835,2945,2945,2945,2945,0
20241129,190400,7706733835,2945,2945,2945,2945,0
20241129,190300,7706733835,2945,2945,2945,2945,0
20241129,190200,7706733835,2945,2945,2945,2945,0
20241129,190100,7706733835,2945,2945,2945,2945,0
20241129,190000,7706733835,2945,2945,2945,2945,0
20241129,185900,7706733835,2945,2945,2945,2945,0
20241129,185800,7706733835,2945,2945,2945,2945,0
20241129,185700,7706733835,2945,2945,2945,2945,0
20241129,185600,7706733835,2945,2945,2945,2945,0
20241129,185500,7706733835,2945,2945,2945,2945,0
20241129,185400,7706733835,2945,2945,2945,2945,0
20241129,185300,7706733835,2945,2945,2945,2945,0
20241129,185200,7706733835,2945,2945,2945,2945,0
20241129,185100,7706733835,2945,2945,2945,2945,0
20241129,185000,7706733835,2945,2945,2945,2945,0
20241129,184900,7706733835,2945,2945,2945,2945,0
20241129,184800,7706733835,2945,2945,2945,2945,0
20241129,184700,7706733835,2945,2945,2945,2945,0
20241129,184600,7706733835,2945,2945,2945,2945,0
20241129,184500,7706733835,2945,2945,2945,2945,0
20241129,184400,7706733835,2945,2945,2945,2945,0
20241129,184300,7706733835,2945,2945,2945,2945,0
20241129,184200,7706733835,2945,2945,2945,2945,0
20241129,184100,7706733835,2945,2945,2945,2945,0
20241129,184000,7706733835,2945,2945,2945,2945,0
20241129,183900,7706733835,2945,2945,2945,2945,0
20241129,183800,7706733835,2945,2945,2945,2945,0
20241129,183700,7706733835,2945,2945,2945,2945,0
20241129,183600,7706733835,2945,2945,2945,2945,77740
20241129,183500,7706733835,2945,2945,2945,2945,0
20241129,183400,7706733835,2945,2945,2945,2945,0
20241129,183300,7706733835,2945,2945,2945,2945,0
20241129,183200,7706733835,2945,2945,2945,2945,0
20241129,183100,7706733835,2945,2945,2945,2945,0
20241129,183000,7706733835,2945,2945,2945,2945,0
20241129,182900,7706733835,2945,2945,2945,2945,0
20241129,182800,7706733835,2945,2945,2945,2945,0
20241129,182700,7706733835,2945,2945,2945,2945,0
20241129,182600,7706733835,2945,2945,2945,2945,0
20241129,182500,7706733835,2945,2945,2945,2945,0
20241129,182400,7706733835,2945,2945,2945,2945,0
20241129,182300,7706733835,2945,2945,2945,2945,0
20241129,182200,7706733835,2945,2945,2945,2945,0
20241129,182100,7706733835,2945,2945,2945,2945,0
20241129,182000,7706733835,2945,2945,2945,2945,0
20241129,181900,7706733835,2945,2945,2945,2945,0
20241129,181800,7706733835,2945,2945,2945,2945,0
20241129,181700,7706733835,2945,2945,2945,2945,0
20241129,181600,7706733835,2945,2945,2945,2945,0
20241129,181500,7706733835,2945,2945,2945,2945,0
20241129,181400,7706733835,2945,2945,2945,2945,0
20241129,181300,7706733835,2945,2945,2945,2945,0
20241129,181200,7706733835,2945,2945,2945,2945,0
20241129,181100,7706733835,2945,2945,2945,2945,0
20241129,181000,7706733835,2945,2945,2945,2945,0
20241129,180900,7706733835,2945,2945,2945,2945,0
20241129,180800,7706733835,2945,2945,2945,2945,0
20241129,180700,7706733835,2945,2945,2945,2945,0
20241129,180600,7706733835,2945,2945,2945,2945,77740
20241129,180500,7706733835,2945,2945,2945,2945,0
20241129,180400,7706733835,2945,2945,2945,2945,0
20241129,180300,7706733835,2945,2945,2945,2945,0
20241129,180200,7706733835,2945,2945,2945,2945,0
20241129,180100,7706733835,2945,2945,2945,2945,0
20241129,180000,7706733835,2945,2945,2945,2945,0
20241129,175900,7706733835,2945,2945,2945,2945,0
20241129,175800,7706733835,2945,2945,2945,2945,0
20241129,175700,7706733835,2945,2945,2945,2945,0
20241129,175600,7706733835,2945,2945,2945,2945,0
20241129,175500,7706733835,2945,2945,2945,2945,0
20241129,175400,7706733835,2945,2945,2945,2945,0
20241129,175300,7706733835,2945,2945,2945,2945,0
20241129,175200,7706733835,2945,2945,2945,2945,0
20241129,175100,7706733835,2945,2945,2945,2945,0
20241129,175000,7706733835,2945,2945,2945,2945,0
20241129,174900,7706733835,2945,2945,2945,2945,0
20241129,174800,7706733835,2945,2945,2945,2945,0
20241129,174700,7706733835,2945,2945,2945,2945,0
20241129,174600,7706733835,2945,2945,2945,2945,0
20241129,174500,7706733835,2945,2945,2945,2945,0
20241129,174400,7706733835,2945,2945,2945,2945,0
20241129,174300,7706733835,2945,2945,2945,2945,0
20241129,174200,7706733835,2945,2945,2945,2945,0
20241129,174100,7706733835,2945,2945,2945,2945,0
20241129,174000,7706733835,2945,2945,2945,2945,0
20241129,173900,7706733835,2945,2945,2945,2945,0
20241129,173800,7706733835,2945,2945,2945,2945,0
20241129,173700,7706733835,2945,2945,2945,2945,0
20241129,173600,7706733835,2945,2945,2945,2945,77740
20241129,173500,7706733835,2945,2945,2945,2945,0
20241129,173400,7706733835,2945,2945,2945,2945,0
20241129,173300,7706733835,2945,2945,2945,2945,0
20241129,173200,7706733835,2945,2945,2945,2945,0
20241129,173100,7706733835,2945,2945,2945,2945,0
20241129,173000,7706733835,2945,2945,2945,2945,0
20241129,172900,7706733835,2945,2945,2945,2945,0
20241129,172800,7706733835,2945,2945,2945,2945,0
20241129,172700,7706733835,2945,2945,2945,2945,0
20241129,172600,7706733835,2945,2945,2945,2945,0
20241129,172500,7706733835,2945,2945,2945,2945,0
20241129,172400,7706733835,2945,2945,2945,2945,0
20241129,172300,7706733835,2945,2945,2945,2945,0
20241129,172200,7706733835,2945,2945,2945,2945,0
20241129,172100,7706733835,2945,2945,2945,2945,0
20241129,172000,7706733835,2945,2945,2945,2945,0
20241129,171900,7706733835,2945,2945,2945,2945,0
20241129,171800,7706733835,2945,2945,2945,2945,0
20241129,171700,7706733835,2945,2945,2945,2945,0
20241129,171600,7706733835,2945,2945,2945,2945,0
20241129,171500,7706733835,2945,2945,2945,2945,0
20241129,171400,7706733835,2945,2945,2945,2945,0
20241129,171300,7706733835,2945,2945,2945,2945,0
20241129,171200,7706733835,2945,2945,2945,2945,0
20241129,171100,7706733835,2945,2945,2945,2945,0
20241129,171000,7706733835,2945,2945,2945,2945,0
20241129,170900,7706733835,2945,2945,2945,2945,0
20241129,170800,7706733835,2945,2945,2945,2945,0
20241129,170700,7706733835,2945,2945,2945,2945,0
20241129,170600,7706733835,2945,2945,2945,2945,77740
20241129,170500,7706733835,2945,2945,2945,2945,0
20241129,170400,7706733835,2945,2945,2945,2945,0
20241129,170300,7706733835,2945,2945,2945,2945,0
20241129,170200,7706733835,2945,2945,2945,2945,0
20241129,170100,7706733835,2945,2945,2945,2945,0
20241129,170000,7706733835,2945,2945,2945,2945,0
20241129,165900,7706733835,2945,2945,2945,2945,0
20241129,165800,7706733835,2945,2945,2945,2945,0
20241129,165700,7706733835,2945,2945,2945,2945,0
20241129,165600,7706733835,2945,2945,2945,2945,0
20241129,165500,7706733835,2945,2945,2945,2945,0
20241129,165400,7706733835,2945,2945,2945,2945,0
20241129,165300,7706733835,2945,2945,2945,2945,0
20241129,165200,7706733835,2945,2945,2945,2945,0
20241129,165100,7706733835,2945,2945,2945,2945,0
20241129,165000,7706733835,2945,2945,2945,2945,0
20241129,164900,7706733835,2945,2945,2945,2945,0
20241129,164800,7706733835,2945,2945,2945,2945,0
20241129,164700,7706733835,2945,2945,2945,2945,0
20241129,164600,7706733835,2945,2945,2945,2945,0
20241129,164500,7706733835,2945,2945,2945,2945,0
20241129,164400,7706733835,2945,2945,2945,2945,0
20241129,164300,7706733835,2945,2945,2945,2945,0
20241129,164200,7706733835,2945,2945,2945,2945,0
20241129,164100,7706733835,2945,2945,2945,2945,0
20241129,164000,7706733835,2945,2945,2945,2945,0
20241129,163900,7706733835,2945,2945,2945,2945,0
20241129,163800,7706733835,2945,2945,2945,2945,0
20241129,163700,7706733835,2945,2945,2945,2945,0
20241129,163600,7706733835,2945,2945,2945,2945,77740
20241129,163500,7706733835,2945,2945,2945,2945,0
20241129,163400,7706733835,2945,2945,2945,2945,0
20241129,163300,7706733835,2945,2945,2945,2945,0
20241129,163200,7706733835,2945,2945,2945,2945,0
20241129,163100,7706733835,2945,2945,2945,2945,0
20241129,163000,7706733835,2945,2945,2945,2945,0
20241129,162900,7706733835,2945,2945,2945,2945,0
20241129,162800,7706733835,2945,2945,2945,2945,0
20241129,162700,7706733835,2945,2945,2945,2945,0
20241129,162600,7706733835,2945,2945,2945,2945,0
20241129,162500,7706733835,2945,2945,2945,2945,0
20241129,162400,7706733835,2945,2945,2945,2945,0
20241129,162300,7706733835,2945,2945,2945,2945,0
20241129,162200,7706733835,2945,2945,2945,2945,0
20241129,162100,7706733835,2945,2945,2945,2945,0
20241129,162000,7706733835,2945,2945,2945,2945,0
20241129,161900,7706733835,2945,2945,2945,2945,0
20241129,161800,7706733835,2945,2945,2945,2945,0
20241129,161700,7706733835,2945,2945,2945,2945,0
20241129,161600,7706733835,2945,2945,2945,2945,0
20241129,161500,7706733835,2945,2945,2945,2945,0
20241129,161400,7706733835,2945,2945,2945,2945,0
20241129,161300,7706733835,2945,2945,2945,2945,0
20241129,161200,7706733835,2945,2945,2945,2945,0
20241129,161100,7706733835,2945,2945,2945,2945,0
20241129,161000,7706733835,2945,2945,2945,2945,0
20241129,160900,7706733835,2945,2945,2945,2945,0
20241129,160800,7706733835,2945,2945,2945,2945,0
20241129,160700,7706733835,2945,2945,2945,2945,0
20241129,160600,7706733835,2945,2945,2945,2945,77740
20241129,160500,7706733835,2945,2945,2945,2945,0
20241129,160400,7706733835,2945,2945,2945,2945,0
20241129,160300,7706733835,2945,2945,2945,2945,0
20241129,160200,7706733835,2945,2945,2945,2945,0
20241129,160100,7706733835,2945,2945,2945,2945,0
20241129,160000,7706733835,2945,2945,2945,2945,0
20241129,155900,7706733835,2945,2945,2945,2945,0
20241129,155800,7706733835,2945,2945,2945,2945,0
20241129,155700,7706733835,2945,2945,2945,2945,0
20241129,155600,7706733835,2945,2945,2945,2945,0
20241129,155500,7706733835,2945,2945,2945,2945,0
20241129,155400,7706733835,2945,2945,2945,2945,0
20241129,155300,7706733835,2945,2945,2945,2945,0
20241129,155200,7706733835,2945,2945,2945,2945,0
20241129,155100,7706733835,2945,2945,2945,2945,0
20241129,155000,7706733835,2945,2945,2945,2945,0
20241129,154900,7706733835,2945,2945,2945,2945,0
20241129,154800,7706733835,2945,2945,2945,2945,0
20241129,154700,7706733835,2945,2945,2945,2945,0
20241129,154600,7706733835,2945,2945,2945,2945,0
20241129,154500,7706733835,2945,2945,2945,2945,0
20241129,154400,7706733835,2945,2945,2945,2945,0
20241129,154300,7706733835,2945,2945,2945,2945,0
20241129,154200,7706733835,2945,2945,2945,2945,0
20241129,154100,7706733835,2945,2945,2945,2945,0
20241129,154000,7706733835,2945,2945,2945,2945,0
20241129,153900,7706733835,2945,2945,2945,2945,0
20241129,153800,7706733835,2945,2945,2945,2945,0
20241129,153700,7706733835,2945,2945,2945,2945,0
20241129,153600,7706733835,2945,2945,2945,2945,77740
20241129,153500,7706733835,2945,2945,2945,2945,0
20241129,153400,7706733835,2945,2945,2945,2945,0
20241129,153300,7706733835,2945,2945,2945,2945,0
20241129,153200,7706733835,2945,2945,2945,2945,0
20241129,153100,7706733835,2945,2945,2945,2945,0
20241129,153000,7706733835,2945,2945,2945,2945,77740
20241129,152900,7477789535,2945,2945,2945,2945,0
20241129,152800,7477789535,2945,2945,2945,2945,0
20241129,152700,7477789535,2945,2945,2945,2945,0
20241129,152600,7477789535,2945,2945,2945,2945,0
20241129,152500,7477789535,2945,2945,2945,2945,0
20241129,152400,7477789535,2945,2945,2945,2945,0
20241129,152300,7477789535,2945,2945,2945,2945,0
20241129,152200,7477789535,2945,2945,2945,2945,0
20241129,152100,7477789535,2945,2945,2945,2945,0
20241129,152000,7477789535,2945,2945,2945,2945,0
20241129,151900,7477789535,2945,2950,2950,2945,3145
20241129,151800,7468522255,2950,2950,2950,2945,3788
20241129,151700,7457365620,2945,2950,2955,2945,16897
20241129,151600,7407584695,2950,2955,2955,2950,31743
20241129,151500,7313938800,2955,2955,2955,2950,3547
20241129,151400,7303472055,2955,2955,2955,2950,4396
20241129,151300,7290494015,2955,2955,2960,2955,6337
20241129,151200,7271768175,2955,2955,2960,2955,4198
20241129,151100,7259363075,2960,2955,2960,2950,2827
20241129,151000,7251009970,2955,2955,2960,2955,5566
20241129,150900,7234562435,2955,2960,2960,2955,29415
20241129,150800,7147622415,2955,2960,2960,2955,3061
20241129,150700,7138576450,2960,2960,2960,2955,1911
20241129,150600,7132928415,2960,2965,2965,2960,5130
20241129,150500,7117740550,2965,2965,2965,2965,501
20241129,150400,7116255085,2960,2960,2965,2960,1679
20241129,150300,7111282695,2965,2960,2965,2955,3240
20241129,150200,7101698765,2960,2960,2960,2960,4755
20241129,150100,7087623965,2960,2960,2960,2955,4421
20241129,150000,7074538030,2960,2965,2965,2960,6907
20241129,145900,7054084670,2965,2965,2965,2965,4251
20241129,145800,7041480455,2965,2965,2970,2960,4010
20241129,145700,7029589405,2965,2965,2965,2960,4836
20241129,145600,7015263110,2965,2960,2965,2960,1426
20241129,145500,7011038545,2965,2965,2965,2960,1152
20241129,145400,7007626410,2960,2960,2965,2960,446
20241129,145300,7006304250,2965,2965,2965,2960,359
20241129,145200,7005240815,2965,2960,2965,2960,1222
20241129,145100,7001621040,2960,2965,2965,2960,6948
20241129,145000,6981051255,2965,2965,2965,2965,2680
20241129,144900,6973105055,2965,2970,2970,2965,8381
20241129,144800,6948249805,2965,2970,2970,2965,1787
20241129,144700,6942942465,2970,2970,2970,2965,1106
20241129,144600,6939658140,2970,2970,2970,2965,610
20241129,144500,6937847940,2970,2965,2970,2965,3710
20241129,144400,6926845080,2965,2970,2970,2965,1125
20241129,144300,6923508575,2970,2970,2970,2965,1100
20241129,144200,6920244075,2970,2970,2970,2965,529
20241129,144100,6918673495,2970,2970,2970,2970,418
20241129,144000,6917432035,2970,2975,2975,2970,3253
20241129,143900,6907760305,2975,2970,2975,2965,3386
20241129,143800,6897701280,2970,2970,2970,2970,652
20241129,143700,6895764840,2970,2970,2970,2970,525
20241129,143600,6894205590,2970,2970,2970,2965,2091
20241129,143500,6887999320,2965,2970,2970,2965,1506
20241129,143400,6883532450,2970,2970,2970,2965,797
20241129,143300,6881167450,2975,2975,2975,2960,18244
20241129,143200,6827058575,2975,2975,2975,2975,230
20241129,143100,6826374325,2975,2980,2980,2975,2357
20241129,143000,6819359170,2980,2975,2980,2975,1071
20241129,142900,6816169780,2980,2980,2980,2975,2259
20241129,142800,6809438140,2980,2980,2980,2975,577
20241129,142700,6807719475,2980,2975,2980,2975,510
20241129,142600,6806200490,2980,2980,2980,2980,1229
20241129,142500,6802538070,2980,2980,2980,2975,899
20241129,142400,6799859880,2980,2980,2980,2975,1150
20241129,142300,6796435215,2975,2980,2980,2975,2144
20241129,142200,6790053970,2985,2980,2985,2970,6484
20241129,142100,6770760400,2975,2980,2980,2975,1983
20241129,142000,6764851705,2975,2980,2980,2975,714
20241129,141900,6762725175,2975,2975,2980,2970,4725
20241129,141800,6748656540,2975,2985,2985,2975,4889
20241129,141700,6734074960,2980,2980,2985,2980,5064
20241129,141600,6718977420,2980,2960,2980,2960,12045
20241129,141500,6683168650,2965,2960,2965,2960,413
20241129,141400,6681944155,2965,2965,2965,2960,1646
20241129,141300,6677069360,2960,2965,2965,2960,4354
20241129,141200,6664178070,2965,2960,2965,2960,1007
20241129,141100,6661195710,2965,2960,2965,2960,489
20241129,141000,6659746505,2960,2970,2970,2960,498
20241129,140900,6658269490,2970,2960,2970,2960,4506
20241129,140800,6644927520,2965,2965,2965,2960,651
20241129,140700,6642997730,2965,2965,2965,2965,2711
20241129,140600,6634959615,2960,2965,2965,2960,6018
20241129,140500,6617144565,2960,2965,2965,2960,2057
20241129,140400,6611054700,2965,2960,2965,2955,8002
20241129,140300,6587366555,2960,2965,2965,2960,3338
20241129,140200,6577469980,2965,2965,2965,2960,1190
20241129,140100,6573944830,2965,2965,2965,2960,2050
20241129,140000,6567871550,2960,2960,2965,2960,1371
20241129,135900,6563808900,2965,2970,2970,2955,30719
20241129,135800,6472833865,2965,2965,2970,2965,3191
20241129,135700,6463361470,2970,2970,2975,2965,3826
20241129,135600,6452008035,2970,2970,2975,2970,466
20241129,135500,6450623040,2975,2970,2975,2970,1249
20241129,135400,6446910730,2970,2970,2975,2970,641
20241129,135300,6445006310,2970,2970,2975,2970,1617
20241129,135200,6440200805,2975,2975,2975,2970,1071
20241129,135100,6437016600,2970,2970,2975,2970,2442
20241129,135000,6429758420,2970,2975,2975,2970,695
20241129,134900,6427691695,2970,2970,2975,2970,952
20241129,134800,6424861020,2975,2970,2975,2970,1078
20241129,134700,6421656715,2970,2970,2975,2970,818
20241129,134600,6419225925,2975,2970,2975,2970,815
20241129,134500,6416802615,2975,2970,2975,2970,618
20241129,134400,6414965355,2975,2975,2975,2970,1973
20241129,134300,6409098560,2975,2970,2975,2965,1926
20241129,134200,6403377185,2970,2975,2975,2970,3876
20241129,134100,6391862875,2970,2970,2975,2970,2098
20241129,134000,6385624380,2975,2975,2975,2970,764
20241129,133900,6383353265,2975,2975,2975,2970,1978
20241129,133800,6377469695,2970,2970,2970,2965,3786
20241129,133700,6366225345,2965,2965,2970,2965,902
20241129,133600,6363548700,2965,2970,2970,2965,6039
20241129,133500,6345641380,2970,2965,2970,2965,1094
20241129,133400,6342395155,2965,2965,2970,2965,1574
20241129,133300,6337726465,2970,2965,2970,2965,673
20241129,133200,6335728980,2965,2965,2970,2965,1415
20241129,133100,6331531605,2965,2970,2970,2965,1482
20241129,133000,6327133140,2965,2970,2975,2965,2589
20241129,132900,6319443115,2975,2970,2975,2970,504
20241129,132800,6317945285,2970,2965,2970,2965,1472
20241129,132700,6313576760,2965,2975,2975,2965,2918
20241129,132600,6304911585,2970,2970,2975,2970,3722
20241129,132500,6293855630,2975,2975,2975,2970,839
20241129,132400,6291361030,2970,2975,2975,2970,569
20241129,132300,6289669285,2970,2970,2975,2970,2000
20241129,132200,6283727410,2975,2970,2975,2970,481
20241129,132100,6282298020,2970,2970,2975,2970,1846
20241129,132000,6276811905,2975,2975,2975,2970,739
20241129,131900,6274613610,2975,2975,2975,2970,1994
20241129,131800,6268688605,2975,2975,2975,2970,1424
20241129,131700,6264457490,2970,2970,2970,2965,801
20241129,131600,6262078590,2970,2970,2970,2965,2464
20241129,131500,6254762410,2965,2970,2970,2965,1845
20241129,131400,6249287405,2970,2970,2975,2970,3713
20241129,131300,6238258860,2975,2965,2975,2965,1071
20241129,131200,6235077200,2965,2970,2970,2965,899
20241129,131100,6232409020,2970,2965,2970,2965,349
20241129,131000,6231373310,2970,2970,2970,2965,2010
20241129,130900,6225405165,2970,2975,2975,2970,731
20241129,130800,6223231260,2970,2970,2975,2970,263
20241129,130700,6222449480,2975,2965,2975,2965,2601
20241129,130600,6214724310,2965,2965,2970,2965,1118
20241129,130500,6211404155,2965,2970,2970,2965,2345
20241129,130400,6204442650,2970,2970,2970,2965,6022
20241129,130300,6186580355,2975,2970,2975,2970,9180
20241129,130200,6159313955,2970,2975,2975,2970,2254
20241129,130100,6152611700,2970,2975,2975,2970,310
20241129,130000,6151690095,2975,2970,2975,2970,859
20241129,125900,6149135895,2970,2975,2975,2970,843
20241129,125800,6146631535,2970,2970,2975,2970,2534
20241129,125700,6139102245,2970,2980,2980,2970,8849
20241129,125600,6112736195,2980,2975,2980,2970,1756
20241129,125500,6107512050,2975,2975,2975,2975,833
20241129,125400,6105033875,2975,2975,2980,2970,690
20241129,125300,6102980520,2975,2975,2975,2970,1759
20241129,125200,6097752475,2975,2970,2975,2970,2540
20241129,125100,6090201775,2975,2970,2975,2970,352
20241129,125000,6089156325,2970,2975,2975,2970,761
20241129,124900,6086893170,2975,2970,2975,2970,512
20241129,124800,6085370020,2975,2975,2980,2975,5489
20241129,124700,6069034320,2980,2980,2980,2975,512
20241129,124600,6067509150,2980,2980,2980,2975,4275
20241129,124500,6054770510,2985,2980,2985,2980,522
20241129,124400,6053213060,2980,2980,2985,2980,244
20241129,124300,6052485700,2980,2985,2985,2980,469
20241129,124200,6051086555,2985,2985,2985,2980,889
20241129,124100,6048433535,2985,2980,2985,2980,862
20241129,124000,6045864665,2985,2985,2985,2980,1154
20241129,123900,6042423410,2985,2985,2985,2980,1738
20241129,123800,6037242025,2980,2980,2980,2975,4158
20241129,123700,6024852330,2980,2985,2985,2980,5842
20241129,123600,6007438445,2980,2985,2985,2980,6626
20241129,123500,5987660160,2980,2970,2980,2970,11978
20241129,123400,5951988430,2980,2990,2990,2975,20931
20241129,123300,5889601735,2990,2960,3005,2960,31885
20241129,123200,5794283165,2960,2960,2960,2960,196
20241129,123100,5793703005,2960,2965,2965,2960,806
20241129,123000,5791313860,2965,2960,2965,2960,817
20241129,122900,5788891680,2960,2965,2965,2960,529
20241129,122800,5787323790,2965,2970,2970,2965,1289
20241129,122700,5783500750,2965,2970,2970,2965,206
20241129,122600,5782889750,2970,2960,2970,2960,1186
20241129,122500,5779371135,2960,2960,2965,2960,3595
20241129,122400,5768728145,2960,2965,2965,2960,640
20241129,122300,5766831195,2965,2965,2970,2965,1096
20241129,122200,5763581055,2970,2970,2970,2970,5005
20241129,122100,5748716205,2975,2970,2975,2970,2649
20241129,122000,5740842765,2965,2965,2965,2965,5664
20241129,121900,5724049005,2965,2970,2970,2965,1027
20241129,121800,5721000070,2965,2965,2970,2965,455
20241129,121700,5719649545,2965,2970,2970,2965,519
20241129,121600,5718108710,2970,2970,2975,2970,1274
20241129,121500,5714324910,2975,2970,2975,2970,12
20241129,121400,5714289265,2970,2970,2970,2965,249
20241129,121300,5713549760,2965,2975,2975,2965,3708
20241129,121200,5702523175,2970,2970,2975,2970,818
20241129,121100,5700090335,2970,2970,2970,2970,75
20241129,121000,5699867585,2970,2975,2975,2970,6463
20241129,120900,5680640755,2970,2965,2970,2965,1870
20241129,120800,5675090035,2970,2975,2975,2965,739
20241129,120700,5672895250,2975,2970,2975,2970,5782
20241129,120600,5655701795,2965,2960,2970,2960,2158
20241129,120500,5649299845,2960,2965,2965,2960,1017
20241129,120400,5646284490,2965,2965,2965,2960,2713
20241129,120300,5638240620,2965,2965,2965,2965,799
20241129,120200,5635871585,2970,2970,2970,2965,862
20241129,120100,5633313025,2970,2970,2970,2965,321
20241129,120000,5632359705,2965,2965,2970,2965,341
20241129,115900,5631347755,2970,2965,2970,2965,143
20241129,115800,5630923710,2970,2965,2970,2965,173
20241129,115700,5630410505,2970,2965,2970,2965,227
20241129,115600,5629736545,2965,2965,2965,2965,128
20241129,115500,5629357025,2965,2960,2965,2960,1674
20241129,115400,5624395635,2960,2960,2960,2960,156
20241129,115300,5623933875,2965,2965,2965,2960,362
20241129,115200,5622860720,2965,2960,2965,2960,310
20241129,115100,5621942215,2965,2960,2965,2960,143
20241129,115000,5621518835,2960,2960,2965,2960,760
20241129,114900,5619268255,2960,2960,2960,2960,2234
20241129,114800,5612655615,2960,2965,2970,2960,422
20241129,114700,5611403720,2965,2960,2965,2960,3401
20241129,114600,5601320255,2965,2960,2965,2960,162
20241129,114500,5600840100,2960,2965,2965,2960,1107
20241129,114400,5597558490,2960,2965,2965,2960,182
20241129,114300,5597019395,2965,2965,2970,2965,2521
20241129,114200,5589541195,2965,2965,2965,2965,2890
20241129,114100,5580972345,2960,2965,2970,2960,3172
20241129,114000,5571565775,2965,2965,2965,2965,393
20241129,113900,5570400530,2960,2965,2975,2960,24837
20241129,113800,5496542950,2965,2970,2970,2965,5297
20241129,113700,5480836080,2970,2965,2970,2965,2191
20241129,113600,5474336750,2965,2960,2965,2960,1512
20241129,113500,5469854260,2960,2960,2960,2955,4231
20241129,113400,5457330695,2955,2955,2960,2955,385
20241129,113300,5456192420,2955,2955,2955,2950,3697
20241129,113200,5445271960,2955,2950,2955,2950,829
20241129,113100,5442824530,2950,2955,2955,2950,1896
20241129,113000,5437221900,2955,2955,2960,2955,932
20241129,112900,5434467790,2960,2955,2960,2955,329
20241129,112800,5433494595,2960,2960,2960,2960,1525
20241129,112700,5428980595,2955,2955,2960,2955,1211
20241129,112600,5425402040,2955,2950,2955,2950,754
20241129,112500,5423174625,2950,2945,2950,2945,504
20241129,112400,5421688675,2945,2950,2950,2945,1610
20241129,112300,5416946095,2945,2945,2945,2945,5568
20241129,112200,5400548335,2945,2945,2945,2945,480
20241129,112100,5399134735,2950,2945,2950,2945,1251
20241129,112000,5395449660,2945,2950,2950,2945,181
20241129,111900,5394916525,2950,2945,2950,2945,1410
20241129,111800,5390757965,2945,2945,2945,2940,2660
20241129,111700,5382925095,2945,2945,2945,2945,209
20241129,111600,5382309590,2945,2945,2945,2940,654
20241129,111500,5380384200,2945,2945,2945,2945,1473
20241129,111400,5376046215,2945,2945,2950,2945,2694
20241129,111300,5368111120,2945,2945,2950,2945,82
20241129,111200,5367869580,2945,2950,2950,2945,663
20241129,111100,5365915205,2945,2950,2950,2945,665
20241129,111000,5363954280,2945,2945,2950,2945,354
20241129,110900,5362910035,2945,2945,2950,2945,2414
20241129,110800,5355799925,2945,2945,2945,2945,533
20241129,110700,5354230240,2945,2950,2950,2945,1638
20241129,110600,5349406155,2950,2940,2950,2940,1046
20241129,110500,5346327520,2945,2945,2950,2940,2833
20241129,110400,5337988970,2940,2945,2945,2940,670
20241129,110300,5336016645,2945,2945,2945,2940,2149
20241129,110200,5329689390,2950,2945,2950,2940,1012
20241129,110100,5326710705,2945,2945,2945,2940,8173
20241129,110000,5302653165,2940,2940,2945,2940,2032
20241129,105900,5296676705,2945,2945,2945,2940,713
20241129,105800,5294579070,2945,2945,2950,2940,4405
20241129,105700,5281606920,2945,2950,2950,2945,426
20241129,105600,5280351050,2945,2945,2945,2945,133
20241129,105500,5279959365,2945,2945,2950,2945,4216
20241129,105400,5267542365,2945,2945,2945,2940,1396
20241129,105300,5263433345,2940,2945,2950,2940,1195
20241129,105200,5259914275,2940,2940,2940,2935,446
20241129,105100,5258603120,2945,2945,2945,2935,8830
20241129,105000,5232662590,2945,2950,2950,2940,12694
20241129,104900,5195316780,2950,2950,2950,2945,8281
20241129,104800,5170920830,2945,2955,2955,2945,1673
20241129,104700,5165991835,2945,2950,2950,2945,10537
20241129,104600,5134908185,2950,2960,2960,2950,1811
20241129,104500,5129552665,2960,2950,2960,2950,2504
20241129,104400,5122154845,2955,2955,2955,2955,4970
20241129,104300,5107468495,2955,2960,2965,2955,2880
20241129,104200,5098943030,2960,2960,2960,2960,135
20241129,104100,5098543430,2960,2960,2960,2960,699
20241129,104000,5096474390,2960,2960,2965,2955,2278
20241129,103900,5089732090,2960,2960,2960,2955,2419
20241129,103800,5082573430,2955,2960,2960,2955,2586
20241129,103700,5074919515,2965,2965,2970,2965,343
20241129,103600,5073902400,2965,2965,2970,2965,536
20241129,103500,5072311130,2965,2955,2965,2955,8923
20241129,103400,5045918880,2960,2960,2960,2955,637
20241129,103300,5044033765,2960,2960,2965,2960,781
20241129,103200,5041720625,2960,2955,2960,2955,1261
20241129,103100,5037988890,2960,2960,2960,2960,341
20241129,103000,5036979530,2960,2965,2965,2960,2846
20241129,102900,5028554865,2960,2970,2970,2960,748
20241129,102800,5026336955,2960,2960,2960,2955,1998
20241129,102700,5020425470,2960,2965,2965,2955,7201
20241129,102600,4999089695,2965,2960,2965,2960,976
20241129,102500,4996199375,2960,2960,2965,2960,558
20241129,102400,4994547475,2965,2965,2965,2960,1530
20241129,102300,4990014585,2965,2965,2970,2960,505
20241129,102200,4988518810,2965,2965,2965,2965,491
20241129,102100,4987062995,2965,2965,2970,2965,1894
20241129,102000,4981447280,2965,2970,2975,2965,3577
20241129,101900,4970815915,2970,2965,2970,2965,1515
20241129,101800,4966318040,2965,2975,2975,2960,60
20241129,101700,4966140160,2955,2980,2980,2955,7350
20241129,101600,4944344495,2980,2980,2980,2975,873
20241129,101500,4941743720,2975,2975,2975,2975,886
20241129,101400,4939107870,2975,2975,2975,2965,1960
20241129,101300,4933280565,2965,2975,2975,2965,5788
20241129,101200,4916080270,2970,2970,2980,2970,1609
20241129,101100,4911293315,2970,2970,2985,2970,2413
20241129,101000,4904116430,2965,2960,2970,2960,2693
20241129,100900,4896136415,2960,2945,2960,2945,1716
20241129,100800,4891071180,2955,2955,2955,2945,3194
20241129,100700,4881663955,2955,2950,2960,2945,11434
20241129,100600,4847973180,2950,2955,2960,2950,1699
20241129,100500,4842955740,2955,2960,2960,2940,13930
20241129,100400,4801852490,2955,2960,2960,2950,5004
20241129,100300,4787069890,2955,2960,2970,2955,10350
20241129,100200,4756458270,2960,2970,2970,2960,12448
20241129,100100,4719589400,2970,2975,2975,2970,6334
20241129,100000,4700767215,2980,2990,2995,2975,1594
20241129,095900,4696004000,2985,2990,3000,2980,2097
20241129,095800,4689735550,2985,2980,2990,2980,2056
20241129,095700,4683594080,2985,2970,2985,2965,4784
20241129,095600,4669384085,2970,2970,2975,2965,5807
20241129,095500,4652143410,2970,2970,2995,2970,7824
20241129,095400,4628799525,2970,2990,2990,2965,35630
20241129,095300,4522675185,2990,3000,3000,2990,3952
20241129,095200,4510845015,2990,3000,3005,2985,14891
20241129,095100,4466271055,3000,3000,3010,3000,4590
20241129,095000,4452493810,3000,3000,3005,3000,1669
20241129,094900,4447480870,3000,2995,3000,2995,6993
20241129,094800,4426520195,3000,3010,3015,2995,12870
20241129,094700,4387875695,3010,3010,3015,3005,16937
20241129,094600,4336894015,3010,3015,3015,3005,17052
20241129,094500,4285580030,3015,3025,3030,3010,38820
20241129,094400,4168175300,3025,3015,3030,3005,23454
20241129,094300,4097394125,3015,3010,3020,3010,8354
20241129,094200,4072209520,3015,3010,3015,3005,13183
20241129,094100,4032525340,3010,3010,3015,3005,12772
20241129,094000,3994078420,3005,2995,3005,2990,21572
20241129,093900,3929323425,2995,2990,3000,2990,9685
20241129,093800,3900339350,2985,2985,2990,2980,2250
20241129,093700,3893619655,2985,2985,2990,2980,10165
20241129,093600,3863302610,2985,2980,2990,2980,6851
20241129,093500,3842858055,2980,2980,2985,2975,4762
20241129,093400,3828667755,2980,2970,2980,2965,1521
20241129,093300,3824148530,2965,2980,2980,2965,10864
20241129,093200,3791870695,2980,2990,2990,2980,2351
20241129,093100,3784859260,2990,2985,2990,2980,9963
20241129,093000,3755140015,2985,2990,2990,2985,7128
20241129,092900,3733862635,2990,2990,2995,2985,11067
20241129,092800,3700752910,2990,3000,3000,2990,17709
20241129,092700,3647729435,3000,2990,3000,2990,17015
20241129,092600,3596785280,2990,2980,2990,2980,19787
20241129,092500,3537696035,2980,2970,2980,2960,22343
20241129,092400,3471263590,2965,2960,2970,2960,15931
20241129,092300,3424053735,2960,2965,2965,2955,7288
20241129,092200,3402470980,2970,2940,2970,2940,10208
20241129,092100,3372326270,2950,2940,2950,2940,10007
20241129,092000,3342864780,2945,2950,2950,2940,3320
20241129,091900,3333086220,2950,2950,2955,2945,1739
20241129,091800,3327963515,2955,2945,2955,2945,7180
20241129,091700,3306770235,2940,2945,2945,2935,4887
20241129,091600,3292384235,2945,2925,2960,2925,15162
20241129,091500,3247694465,2935,2925,2935,2920,4299
20241129,091400,3235114885,2925,2920,2935,2915,27803
20241129,091300,3153855635,2920,2915,2920,2905,15534
20241129,091200,3108672010,2905,2930,2930,2905,64376
20241129,091100,2920872215,2930,2940,2945,2925,45872
20241129,091000,2786362845,2940,2940,2945,2930,15397
20241129,090900,2741126130,2940,2925,2945,2925,15747
20241129,090800,2694975535,2930,2940,2940,2915,66333
20241129,090700,2500780075,2940,2955,2970,2935,30213
20241129,090600,2411795150,2970,2965,2970,2950,33390
20241129,090500,2313120105,2955,2950,2970,2940,28977
20241129,090400,2227604415,2955,2985,2990,2935,72567
20241129,090300,2012599385,2980,3020,3025,2980,106871
20241129,090200,1691582765,3020,3015,3025,3010,37802
20241129,090100,1577619975,3020,3040,3065,3010,115047
20241129,090000,1229372250,3055,3080,3130,3030,396698