stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241128,205100,8450937455,2740,2740,2740,2740,47119
20241128,205000,8450937455,2740,2740,2740,2740,0
20241128,204900,8450937455,2740,2740,2740,2740,0
20241128,204800,8450937455,2740,2740,2740,2740,0
20241128,204700,8450937455,2740,2740,2740,2740,0
20241128,204600,8450937455,2740,2740,2740,2740,0
20241128,204500,8450937455,2740,2740,2740,2740,0
20241128,204400,8450937455,2740,2740,2740,2740,0
20241128,204300,8450937455,2740,2740,2740,2740,0
20241128,204200,8450937455,2740,2740,2740,2740,0
20241128,204100,8450937455,2740,2740,2740,2740,0
20241128,204000,8450937455,2740,2740,2740,2740,0
20241128,203900,8450937455,2740,2740,2740,2740,0
20241128,203800,8450937455,2740,2740,2740,2740,0
20241128,203700,8450937455,2740,2740,2740,2740,0
20241128,203600,8450937455,2740,2740,2740,2740,0
20241128,203500,8450937455,2740,2740,2740,2740,0
20241128,203400,8450937455,2740,2740,2740,2740,0
20241128,203300,8450937455,2740,2740,2740,2740,0
20241128,203200,8450937455,2740,2740,2740,2740,0
20241128,203100,8450937455,2740,2740,2740,2740,0
20241128,203000,8450937455,2740,2740,2740,2740,0
20241128,202900,8450937455,2740,2740,2740,2740,0
20241128,202800,8450937455,2740,2740,2740,2740,0
20241128,202700,8450937455,2740,2740,2740,2740,0
20241128,202600,8450937455,2740,2740,2740,2740,0
20241128,202500,8450937455,2740,2740,2740,2740,0
20241128,202400,8450937455,2740,2740,2740,2740,0
20241128,202300,8450937455,2740,2740,2740,2740,0
20241128,202200,8450937455,2740,2740,2740,2740,0
20241128,202100,8450937455,2740,2740,2740,2740,47119
20241128,202000,8450937455,2740,2740,2740,2740,0
20241128,201900,8450937455,2740,2740,2740,2740,0
20241128,201800,8450937455,2740,2740,2740,2740,0
20241128,201700,8450937455,2740,2740,2740,2740,0
20241128,201600,8450937455,2740,2740,2740,2740,0
20241128,201500,8450937455,2740,2740,2740,2740,0
20241128,201400,8450937455,2740,2740,2740,2740,0
20241128,201300,8450937455,2740,2740,2740,2740,0
20241128,201200,8450937455,2740,2740,2740,2740,0
20241128,201100,8450937455,2740,2740,2740,2740,0
20241128,201000,8450937455,2740,2740,2740,2740,0
20241128,200900,8450937455,2740,2740,2740,2740,0
20241128,200800,8450937455,2740,2740,2740,2740,0
20241128,200700,8450937455,2740,2740,2740,2740,0
20241128,200600,8450937455,2740,2740,2740,2740,0
20241128,200500,8450937455,2740,2740,2740,2740,0
20241128,200400,8450937455,2740,2740,2740,2740,0
20241128,200300,8450937455,2740,2740,2740,2740,0
20241128,200200,8450937455,2740,2740,2740,2740,0
20241128,200100,8450937455,2740,2740,2740,2740,0
20241128,200000,8450937455,2740,2740,2740,2740,0
20241128,195900,8450937455,2740,2740,2740,2740,0
20241128,195800,8450937455,2740,2740,2740,2740,0
20241128,195700,8450937455,2740,2740,2740,2740,0
20241128,195600,8450937455,2740,2740,2740,2740,0
20241128,195500,8450937455,2740,2740,2740,2740,0
20241128,195400,8450937455,2740,2740,2740,2740,0
20241128,195300,8450937455,2740,2740,2740,2740,0
20241128,195200,8450937455,2740,2740,2740,2740,0
20241128,195100,8450937455,2740,2740,2740,2740,47119
20241128,195000,8450937455,2740,2740,2740,2740,0
20241128,194900,8450937455,2740,2740,2740,2740,0
20241128,194800,8450937455,2740,2740,2740,2740,0
20241128,194700,8450937455,2740,2740,2740,2740,0
20241128,194600,8450937455,2740,2740,2740,2740,0
20241128,194500,8450937455,2740,2740,2740,2740,0
20241128,194400,8450937455,2740,2740,2740,2740,0
20241128,194300,8450937455,2740,2740,2740,2740,0
20241128,194200,8450937455,2740,2740,2740,2740,0
20241128,194100,8450937455,2740,2740,2740,2740,0
20241128,194000,8450937455,2740,2740,2740,2740,0
20241128,193900,8450937455,2740,2740,2740,2740,0
20241128,193800,8450937455,2740,2740,2740,2740,0
20241128,193700,8450937455,2740,2740,2740,2740,0
20241128,193600,8450937455,2740,2740,2740,2740,0
20241128,193500,8450937455,2740,2740,2740,2740,0
20241128,193400,8450937455,2740,2740,2740,2740,0
20241128,193300,8450937455,2740,2740,2740,2740,0
20241128,193200,8450937455,2740,2740,2740,2740,0
20241128,193100,8450937455,2740,2740,2740,2740,0
20241128,193000,8450937455,2740,2740,2740,2740,0
20241128,192900,8450937455,2740,2740,2740,2740,0
20241128,192800,8450937455,2740,2740,2740,2740,0
20241128,192700,8450937455,2740,2740,2740,2740,0
20241128,192600,8450937455,2740,2740,2740,2740,0
20241128,192500,8450937455,2740,2740,2740,2740,0
20241128,192400,8450937455,2740,2740,2740,2740,0
20241128,192300,8450937455,2740,2740,2740,2740,0
20241128,192200,8450937455,2740,2740,2740,2740,0
20241128,192100,8450937455,2740,2740,2740,2740,47119
20241128,192000,8450937455,2740,2740,2740,2740,0
20241128,191900,8450937455,2740,2740,2740,2740,0
20241128,191800,8450937455,2740,2740,2740,2740,0
20241128,191700,8450937455,2740,2740,2740,2740,0
20241128,191600,8450937455,2740,2740,2740,2740,0
20241128,191500,8450937455,2740,2740,2740,2740,0
20241128,191400,8450937455,2740,2740,2740,2740,0
20241128,191300,8450937455,2740,2740,2740,2740,0
20241128,191200,8450937455,2740,2740,2740,2740,0
20241128,191100,8450937455,2740,2740,2740,2740,0
20241128,191000,8450937455,2740,2740,2740,2740,0
20241128,190900,8450937455,2740,2740,2740,2740,0
20241128,190800,8450937455,2740,2740,2740,2740,0
20241128,190700,8450937455,2740,2740,2740,2740,0
20241128,190600,8450937455,2740,2740,2740,2740,0
20241128,190500,8450937455,2740,2740,2740,2740,0
20241128,190400,8450937455,2740,2740,2740,2740,0
20241128,190300,8450937455,2740,2740,2740,2740,0
20241128,190200,8450937455,2740,2740,2740,2740,0
20241128,190100,8450937455,2740,2740,2740,2740,0
20241128,190000,8450937455,2740,2740,2740,2740,0
20241128,185900,8450937455,2740,2740,2740,2740,0
20241128,185800,8450937455,2740,2740,2740,2740,0
20241128,185700,8450937455,2740,2740,2740,2740,0
20241128,185600,8450937455,2740,2740,2740,2740,0
20241128,185500,8450937455,2740,2740,2740,2740,0
20241128,185400,8450937455,2740,2740,2740,2740,0
20241128,185300,8450937455,2740,2740,2740,2740,0
20241128,185200,8450937455,2740,2740,2740,2740,0
20241128,185100,8450937455,2740,2740,2740,2740,47119
20241128,185000,8450937455,2740,2740,2740,2740,0
20241128,184900,8450937455,2740,2740,2740,2740,0
20241128,184800,8450937455,2740,2740,2740,2740,0
20241128,184700,8450937455,2740,2740,2740,2740,0
20241128,184600,8450937455,2740,2740,2740,2740,0
20241128,184500,8450937455,2740,2740,2740,2740,0
20241128,184400,8450937455,2740,2740,2740,2740,0
20241128,184300,8450937455,2740,2740,2740,2740,0
20241128,184200,8450937455,2740,2740,2740,2740,0
20241128,184100,8450937455,2740,2740,2740,2740,0
20241128,184000,8450937455,2740,2740,2740,2740,0
20241128,183900,8450937455,2740,2740,2740,2740,0
20241128,183800,8450937455,2740,2740,2740,2740,0
20241128,183700,8450937455,2740,2740,2740,2740,0
20241128,183600,8450937455,2740,2740,2740,2740,0
20241128,183500,8450937455,2740,2740,2740,2740,0
20241128,183400,8450937455,2740,2740,2740,2740,0
20241128,183300,8450937455,2740,2740,2740,2740,0
20241128,183200,8450937455,2740,2740,2740,2740,0
20241128,183100,8450937455,2740,2740,2740,2740,0
20241128,183000,8450937455,2740,2740,2740,2740,0
20241128,182900,8450937455,2740,2740,2740,2740,0
20241128,182800,8450937455,2740,2740,2740,2740,0
20241128,182700,8450937455,2740,2740,2740,2740,0
20241128,182600,8450937455,2740,2740,2740,2740,0
20241128,182500,8450937455,2740,2740,2740,2740,0
20241128,182400,8450937455,2740,2740,2740,2740,0
20241128,182300,8450937455,2740,2740,2740,2740,0
20241128,182200,8450937455,2740,2740,2740,2740,0
20241128,182100,8450937455,2740,2740,2740,2740,47119
20241128,182000,8450937455,2740,2740,2740,2740,0
20241128,181900,8450937455,2740,2740,2740,2740,0
20241128,181800,8450937455,2740,2740,2740,2740,0
20241128,181700,8450937455,2740,2740,2740,2740,0
20241128,181600,8450937455,2740,2740,2740,2740,0
20241128,181500,8450937455,2740,2740,2740,2740,0
20241128,181400,8450937455,2740,2740,2740,2740,0
20241128,181300,8450937455,2740,2740,2740,2740,0
20241128,181200,8450937455,2740,2740,2740,2740,0
20241128,181100,8450937455,2740,2740,2740,2740,0
20241128,181000,8450937455,2740,2740,2740,2740,0
20241128,180900,8450937455,2740,2740,2740,2740,0
20241128,180800,8450937455,2740,2740,2740,2740,0
20241128,180700,8450937455,2740,2740,2740,2740,0
20241128,180600,8450937455,2740,2740,2740,2740,0
20241128,180500,8450937455,2740,2740,2740,2740,0
20241128,180400,8450937455,2740,2740,2740,2740,0
20241128,180300,8450937455,2740,2740,2740,2740,0
20241128,180200,8450937455,2740,2740,2740,2740,0
20241128,180100,8450937455,2740,2740,2740,2740,0
20241128,180000,8450937455,2740,2740,2740,2740,0
20241128,175900,8450937455,2740,2740,2740,2740,0
20241128,175800,8450937455,2740,2740,2740,2740,0
20241128,175700,8450937455,2740,2740,2740,2740,0
20241128,175600,8450937455,2740,2740,2740,2740,0
20241128,175500,8450937455,2740,2740,2740,2740,0
20241128,175400,8450937455,2740,2740,2740,2740,0
20241128,175300,8450937455,2740,2740,2740,2740,0
20241128,175200,8450937455,2740,2740,2740,2740,0
20241128,175100,8450937455,2740,2740,2740,2740,47119
20241128,175000,8450937455,2740,2740,2740,2740,0
20241128,174900,8450937455,2740,2740,2740,2740,0
20241128,174800,8450937455,2740,2740,2740,2740,0
20241128,174700,8450937455,2740,2740,2740,2740,0
20241128,174600,8450937455,2740,2740,2740,2740,0
20241128,174500,8450937455,2740,2740,2740,2740,0
20241128,174400,8450937455,2740,2740,2740,2740,0
20241128,174300,8450937455,2740,2740,2740,2740,0
20241128,174200,8450937455,2740,2740,2740,2740,0
20241128,174100,8450937455,2740,2740,2740,2740,0
20241128,174000,8450937455,2740,2740,2740,2740,0
20241128,173900,8450937455,2740,2740,2740,2740,0
20241128,173800,8450937455,2740,2740,2740,2740,0
20241128,173700,8450937455,2740,2740,2740,2740,0
20241128,173600,8450937455,2740,2740,2740,2740,0
20241128,173500,8450937455,2740,2740,2740,2740,0
20241128,173400,8450937455,2740,2740,2740,2740,0
20241128,173300,8450937455,2740,2740,2740,2740,0
20241128,173200,8450937455,2740,2740,2740,2740,0
20241128,173100,8450937455,2740,2740,2740,2740,0
20241128,173000,8450937455,2740,2740,2740,2740,0
20241128,172900,8450937455,2740,2740,2740,2740,0
20241128,172800,8450937455,2740,2740,2740,2740,0
20241128,172700,8450937455,2740,2740,2740,2740,0
20241128,172600,8450937455,2740,2740,2740,2740,0
20241128,172500,8450937455,2740,2740,2740,2740,0
20241128,172400,8450937455,2740,2740,2740,2740,0
20241128,172300,8450937455,2740,2740,2740,2740,0
20241128,172200,8450937455,2740,2740,2740,2740,0
20241128,172100,8450937455,2740,2740,2740,2740,47119
20241128,172000,8450937455,2740,2740,2740,2740,0
20241128,171900,8450937455,2740,2740,2740,2740,0
20241128,171800,8450937455,2740,2740,2740,2740,0
20241128,171700,8450937455,2740,2740,2740,2740,0
20241128,171600,8450937455,2740,2740,2740,2740,0
20241128,171500,8450937455,2740,2740,2740,2740,0
20241128,171400,8450937455,2740,2740,2740,2740,0
20241128,171300,8450937455,2740,2740,2740,2740,0
20241128,171200,8450937455,2740,2740,2740,2740,0
20241128,171100,8450937455,2740,2740,2740,2740,0
20241128,171000,8450937455,2740,2740,2740,2740,0
20241128,170900,8450937455,2740,2740,2740,2740,0
20241128,170800,8450937455,2740,2740,2740,2740,0
20241128,170700,8450937455,2740,2740,2740,2740,0
20241128,170600,8450937455,2740,2740,2740,2740,0
20241128,170500,8450937455,2740,2740,2740,2740,0
20241128,170400,8450937455,2740,2740,2740,2740,0
20241128,170300,8450937455,2740,2740,2740,2740,0
20241128,170200,8450937455,2740,2740,2740,2740,0
20241128,170100,8450937455,2740,2740,2740,2740,0
20241128,170000,8450937455,2740,2740,2740,2740,0
20241128,165900,8450937455,2740,2740,2740,2740,0
20241128,165800,8450937455,2740,2740,2740,2740,0
20241128,165700,8450937455,2740,2740,2740,2740,0
20241128,165600,8450937455,2740,2740,2740,2740,0
20241128,165500,8450937455,2740,2740,2740,2740,0
20241128,165400,8450937455,2740,2740,2740,2740,0
20241128,165300,8450937455,2740,2740,2740,2740,0
20241128,165200,8450937455,2740,2740,2740,2740,0
20241128,165100,8450937455,2740,2740,2740,2740,47119
20241128,165000,8450937455,2740,2740,2740,2740,0
20241128,164900,8450937455,2740,2740,2740,2740,0
20241128,164800,8450937455,2740,2740,2740,2740,0
20241128,164700,8450937455,2740,2740,2740,2740,0
20241128,164600,8450937455,2740,2740,2740,2740,0
20241128,164500,8450937455,2740,2740,2740,2740,0
20241128,164400,8450937455,2740,2740,2740,2740,0
20241128,164300,8450937455,2740,2740,2740,2740,0
20241128,164200,8450937455,2740,2740,2740,2740,0
20241128,164100,8450937455,2740,2740,2740,2740,0
20241128,164000,8450937455,2740,2740,2740,2740,0
20241128,163900,8450937455,2740,2740,2740,2740,0
20241128,163800,8450937455,2740,2740,2740,2740,0
20241128,163700,8450937455,2740,2740,2740,2740,0
20241128,163600,8450937455,2740,2740,2740,2740,0
20241128,163500,8450937455,2740,2740,2740,2740,0
20241128,163400,8450937455,2740,2740,2740,2740,0
20241128,163300,8450937455,2740,2740,2740,2740,0
20241128,163200,8450937455,2740,2740,2740,2740,0
20241128,163100,8450937455,2740,2740,2740,2740,0
20241128,163000,8450937455,2740,2740,2740,2740,0
20241128,162900,8450937455,2740,2740,2740,2740,0
20241128,162800,8450937455,2740,2740,2740,2740,0
20241128,162700,8450937455,2740,2740,2740,2740,0
20241128,162600,8450937455,2740,2740,2740,2740,0
20241128,162500,8450937455,2740,2740,2740,2740,0
20241128,162400,8450937455,2740,2740,2740,2740,0
20241128,162300,8450937455,2740,2740,2740,2740,0
20241128,162200,8450937455,2740,2740,2740,2740,0
20241128,162100,8450937455,2740,2740,2740,2740,47119
20241128,162000,8450937455,2740,2740,2740,2740,0
20241128,161900,8450937455,2740,2740,2740,2740,0
20241128,161800,8450937455,2740,2740,2740,2740,0
20241128,161700,8450937455,2740,2740,2740,2740,0
20241128,161600,8450937455,2740,2740,2740,2740,0
20241128,161500,8450937455,2740,2740,2740,2740,0
20241128,161400,8450937455,2740,2740,2740,2740,0
20241128,161300,8450937455,2740,2740,2740,2740,0
20241128,161200,8450937455,2740,2740,2740,2740,0
20241128,161100,8450937455,2740,2740,2740,2740,0
20241128,161000,8450937455,2740,2740,2740,2740,0
20241128,160900,8450937455,2740,2740,2740,2740,0
20241128,160800,8450937455,2740,2740,2740,2740,0
20241128,160700,8450937455,2740,2740,2740,2740,0
20241128,160600,8450937455,2740,2740,2740,2740,0
20241128,160500,8450937455,2740,2740,2740,2740,0
20241128,160400,8450937455,2740,2740,2740,2740,0
20241128,160300,8450937455,2740,2740,2740,2740,0
20241128,160200,8450937455,2740,2740,2740,2740,0
20241128,160100,8450937455,2740,2740,2740,2740,0
20241128,160000,8450937455,2740,2740,2740,2740,0
20241128,155900,8450937455,2740,2740,2740,2740,0
20241128,155800,8450937455,2740,2740,2740,2740,0
20241128,155700,8450937455,2740,2740,2740,2740,0
20241128,155600,8450937455,2740,2740,2740,2740,0
20241128,155500,8450937455,2740,2740,2740,2740,0
20241128,155400,8450937455,2740,2740,2740,2740,0
20241128,155300,8450937455,2740,2740,2740,2740,0
20241128,155200,8450937455,2740,2740,2740,2740,0
20241128,155100,8450937455,2740,2740,2740,2740,47119
20241128,155000,8450937455,2740,2740,2740,2740,0
20241128,154900,8450937455,2740,2740,2740,2740,0
20241128,154800,8450937455,2740,2740,2740,2740,0
20241128,154700,8450937455,2740,2740,2740,2740,0
20241128,154600,8450937455,2740,2740,2740,2740,0
20241128,154500,8450937455,2740,2740,2740,2740,0
20241128,154400,8450937455,2740,2740,2740,2740,0
20241128,154300,8450937455,2740,2740,2740,2740,0
20241128,154200,8450937455,2740,2740,2740,2740,0
20241128,154100,8450937455,2740,2740,2740,2740,0
20241128,154000,8450937455,2740,2740,2740,2740,0
20241128,153900,8450937455,2740,2740,2740,2740,0
20241128,153800,8450937455,2740,2740,2740,2740,0
20241128,153700,8450937455,2740,2740,2740,2740,0
20241128,153600,8450937455,2740,2740,2740,2740,0
20241128,153500,8450937455,2740,2740,2740,2740,0
20241128,153400,8450937455,2740,2740,2740,2740,0
20241128,153300,8450937455,2740,2740,2740,2740,0
20241128,153200,8450937455,2740,2740,2740,2740,0
20241128,153100,8450937455,2740,2740,2740,2740,0
20241128,153000,8450937455,2740,2740,2740,2740,47119
20241128,152900,8321831395,2755,2755,2755,2755,0
20241128,152800,8321831395,2755,2755,2755,2755,0
20241128,152700,8321831395,2755,2755,2755,2755,0
20241128,152600,8321831395,2755,2755,2755,2755,0
20241128,152500,8321831395,2755,2755,2755,2755,0
20241128,152400,8321831395,2755,2755,2755,2755,0
20241128,152300,8321831395,2755,2755,2755,2755,0
20241128,152200,8321831395,2755,2755,2755,2755,0
20241128,152100,8321831395,2755,2755,2755,2755,0
20241128,152000,8321831395,2755,2755,2755,2755,0
20241128,151900,8321831395,2755,2755,2760,2750,6732
20241128,151800,8303286880,2755,2745,2755,2745,11660
20241128,151700,8271208935,2750,2745,2750,2740,5498
20241128,151600,8256125770,2740,2745,2745,2740,2412
20241128,151500,8249514260,2745,2745,2750,2745,2507
20241128,151400,8242632230,2750,2740,2750,2740,496
20241128,151300,8241272250,2740,2745,2745,2740,8560
20241128,151200,8217785875,2740,2745,2745,2740,503
20241128,151100,8216407450,2740,2740,2745,2740,3412
20241128,151000,8207056965,2740,2750,2750,2740,7054
20241128,150900,8187716425,2740,2745,2745,2740,4445
20241128,150800,8175526820,2745,2750,2750,2745,18466
20241128,150700,8124819245,2745,2760,2760,2745,12143
20241128,150600,8091406785,2755,2755,2755,2755,400
20241128,150500,8090304785,2760,2755,2760,2755,4621
20241128,150400,8077573235,2760,2755,2760,2755,1256
20241128,150300,8074112885,2760,2760,2760,2755,183
20241128,150200,8073608310,2760,2760,2760,2755,2584
20241128,150100,8066477820,2760,2755,2760,2750,2743
20241128,150000,8058921205,2750,2750,2750,2745,3525
20241128,145900,8049230905,2750,2750,2755,2745,6336
20241128,145800,8031810600,2745,2755,2755,2745,8601
20241128,145700,8008188935,2750,2755,2760,2750,7450
20241128,145600,7987700250,2755,2755,2755,2755,6117
20241128,145500,7970847915,2760,2755,2760,2755,3535
20241128,145400,7961108870,2760,2760,2760,2760,641
20241128,145300,7959339710,2760,2765,2765,2755,6878
20241128,145200,7940380935,2765,2765,2770,2765,6264
20241128,145100,7923060720,2760,2760,2765,2760,325
20241128,145000,7922163685,2755,2770,2770,2755,10090
20241128,144900,7894289320,2765,2770,2775,2765,9868
20241128,144800,7866957495,2775,2775,2785,2775,17848
20241128,144700,7817376040,2775,2765,2775,2765,7481
20241128,144600,7796667675,2765,2765,2765,2760,3210
20241128,144500,7787793065,2765,2760,2765,2760,703
20241128,144400,7785852270,2760,2760,2760,2755,1326
20241128,144300,7782198275,2760,2760,2760,2760,20
20241128,144200,7782143075,2760,2765,2765,2755,3154
20241128,144100,7773440670,2765,2760,2765,2755,6572
20241128,144000,7755311945,2755,2755,2760,2755,772
20241128,143900,7753181305,2755,2760,2760,2755,1539
20241128,143800,7748941310,2760,2760,2760,2760,12
20241128,143700,7748908190,2755,2755,2760,2755,2610
20241128,143600,7741717625,2760,2760,2760,2755,497
20241128,143500,7740347600,2755,2760,2760,2755,642
20241128,143400,7738578345,2760,2755,2760,2755,22
20241128,143300,7738517685,2760,2765,2765,2755,1152
20241128,143200,7735338250,2765,2760,2770,2760,5633
20241128,143100,7719764330,2760,2765,2765,2760,287
20241128,143000,7718970915,2765,2760,2765,2755,3812
20241128,142900,7708450330,2765,2765,2765,2760,1372
20241128,142800,7704656755,2765,2760,2765,2755,2890
20241128,142700,7696680840,2760,2770,2770,2760,1051
20241128,142600,7693774845,2765,2770,2770,2765,2019
20241128,142500,7688188970,2770,2775,2780,2765,14050
20241128,142400,7649211670,2775,2765,2780,2760,20389
20241128,142300,7592713170,2765,2760,2765,2755,8975
20241128,142200,7567948250,2755,2745,2755,2745,12298
20241128,142100,7534110570,2745,2745,2750,2745,1651
20241128,142000,7529578525,2750,2745,2750,2745,1004
20241128,141900,7526821355,2745,2750,2750,2745,436
20241128,141800,7525624130,2745,2735,2745,2735,4283
20241128,141700,7513872370,2735,2740,2740,2735,8291
20241128,141600,7491186315,2740,2740,2740,2735,1897
20241128,141500,7485990595,2740,2740,2740,2735,649
20241128,141400,7484212425,2740,2745,2745,2740,3351
20241128,141300,7475024750,2745,2745,2745,2745,21
20241128,141200,7474967105,2745,2740,2745,2740,593
20241128,141100,7473342280,2740,2745,2745,2740,580
20241128,141000,7471752760,2745,2745,2745,2745,75
20241128,140900,7471546885,2745,2745,2745,2740,1229
20241128,140800,7468179400,2740,2735,2740,2735,6649
20241128,140700,7449961480,2735,2745,2745,2735,4628
20241128,140600,7437281510,2745,2750,2750,2740,3438
20241128,140500,7427845120,2750,2745,2750,2745,251
20241128,140400,7427155870,2745,2745,2750,2745,1769
20241128,140300,7422299960,2745,2740,2745,2740,2823
20241128,140200,7414555890,2740,2740,2740,2735,2292
20241128,140100,7408275870,2735,2740,2740,2735,3143
20241128,140000,7399679690,2735,2740,2740,2735,1172
20241128,135900,7396469210,2735,2740,2740,2735,2401
20241128,135800,7389902170,2740,2740,2740,2740,251
20241128,135700,7389214430,2740,2740,2740,2740,415
20241128,135600,7388077330,2740,2740,2740,2740,1168
20241128,135500,7384877010,2740,2740,2740,2740,7046
20241128,135400,7365570970,2735,2735,2740,2735,1162
20241128,135300,7362392875,2735,2735,2735,2730,377
20241128,135200,7361361815,2735,2730,2735,2730,768
20241128,135100,7359264350,2730,2740,2740,2730,4900
20241128,135000,7345863780,2740,2740,2740,2740,656
20241128,134900,7344066340,2740,2735,2740,2735,1262
20241128,134800,7340613160,2735,2735,2735,2735,221
20241128,134700,7340008725,2730,2725,2730,2725,6130
20241128,134600,7323274225,2725,2730,2730,2725,71
20241128,134500,7323080695,2730,2720,2730,2720,5032
20241128,134400,7309367120,2720,2720,2720,2720,198
20241128,134300,7308828560,2720,2720,2720,2720,300
20241128,134200,7308012560,2725,2725,2725,2725,10
20241128,134100,7307985310,2725,2715,2725,2715,6829
20241128,134000,7289444565,2720,2715,2725,2715,1419
20241128,133900,7285586610,2720,2715,2720,2715,3120
20241128,133800,7277115805,2715,2715,2715,2715,324
20241128,133700,7276236145,2715,2715,2715,2715,1149
20241128,133600,7273116610,2715,2715,2720,2715,1295
20241128,133500,7269595185,2715,2720,2720,2715,1940
20241128,133400,7264327035,2720,2720,2725,2720,5348
20241128,133300,7249780425,2720,2725,2725,2720,1967
20241128,133200,7244428620,2720,2725,2725,2720,6653
20241128,133100,7226302305,2730,2730,2730,2725,3449
20241128,133000,7216893210,2730,2730,2730,2730,2412
20241128,132900,7210308450,2730,2730,2730,2725,3172
20241128,132800,7201655325,2730,2730,2730,2730,582
20241128,132700,7200066465,2730,2730,2730,2725,3229
20241128,132600,7191251760,2730,2730,2730,2725,1234
20241128,132500,7187886490,2725,2725,2730,2725,604
20241128,132400,7186240585,2725,2730,2730,2725,1976
20241128,132300,7180853410,2730,2730,2730,2725,2062
20241128,132200,7175233445,2730,2730,2730,2730,24
20241128,132100,7175167925,2730,2730,2730,2725,1886
20241128,132000,7170019165,2730,2730,2735,2730,1404
20241128,131900,7166186240,2735,2735,2735,2730,2346
20241128,131800,7159772435,2735,2735,2735,2735,684
20241128,131700,7157901695,2735,2735,2735,2730,73
20241128,131600,7157702380,2735,2730,2735,2730,102
20241128,131500,7157423910,2730,2730,2735,2725,1203
20241128,131400,7154139850,2725,2730,2730,2725,4016
20241128,131300,7143184345,2730,2735,2735,2730,1074
20241128,131200,7140250545,2735,2735,2735,2725,9299
20241128,131100,7114864675,2730,2735,2735,2730,1938
20241128,131000,7109570810,2740,2735,2740,2735,1627
20241128,130900,7105120960,2735,2735,2735,2735,87
20241128,130800,7104883015,2735,2735,2735,2730,169
20241128,130700,7104420950,2735,2735,2740,2735,7461
20241128,130600,7084006225,2735,2740,2740,2735,2361
20241128,130500,7077540320,2740,2735,2740,2735,2272
20241128,130400,7071324735,2735,2730,2735,2730,40
20241128,130300,7071215480,2730,2735,2735,2730,2802
20241128,130200,7063565750,2730,2730,2735,2730,5338
20241128,130100,7048991510,2730,2725,2730,2725,946
20241128,130000,7046411490,2725,2725,2725,2725,1112
20241128,125900,7043381290,2725,2730,2730,2720,4441
20241128,125800,7031281420,2725,2725,2725,2725,501
20241128,125700,7029916195,2725,2725,2725,2720,3970
20241128,125600,7019099310,2725,2725,2725,2720,1671
20241128,125500,7014554020,2725,2720,2725,2715,2178
20241128,125400,7008629985,2720,2715,2720,2715,3159
20241128,125300,7000039450,2715,2720,2720,2715,2303
20241128,125200,6993786035,2720,2725,2725,2720,11933
20241128,125100,6961328005,2725,2725,2725,2720,2510
20241128,125000,6954496060,2730,2730,2735,2720,5333
20241128,124900,6939960845,2725,2725,2730,2725,10956
20241128,124800,6910073525,2725,2740,2740,2725,54227
20241128,124700,6761985410,2740,2740,2740,2735,2517
20241128,124600,6755094175,2740,2745,2745,2740,8857
20241128,124500,6730825990,2745,2745,2745,2740,1243
20241128,124400,6727418955,2740,2740,2745,2740,941
20241128,124300,6724840465,2740,2740,2740,2740,2971
20241128,124200,6716699925,2740,2745,2745,2740,1259
20241128,124100,6713244470,2745,2745,2745,2745,166
20241128,124000,6712788800,2745,2745,2745,2745,1056
20241128,123900,6709890080,2745,2750,2750,2745,1896
20241128,123800,6704685545,2745,2750,2750,2745,967
20241128,123700,6702031120,2750,2750,2750,2750,700
20241128,123600,6700106120,2750,2745,2750,2745,247
20241128,123500,6699428100,2745,2750,2750,2745,992
20241128,123400,6696705055,2745,2750,2750,2745,8303
20241128,123300,6673912820,2750,2760,2760,2740,36458
20241128,123200,6573695735,2760,2765,2765,2760,1678
20241128,123100,6569064450,2765,2765,2765,2765,9
20241128,123000,6569039565,2765,2765,2765,2765,3
20241128,122900,6569031270,2755,2760,2765,2755,1102
20241128,122800,6565995065,2760,2760,2760,2760,1808
20241128,122700,6561004985,2760,2760,2760,2755,11343
20241128,122600,6529717510,2760,2765,2765,2760,2314
20241128,122500,6523330720,2765,2765,2765,2765,92
20241128,122400,6523076340,2765,2760,2765,2760,1877
20241128,122300,6517888310,2760,2765,2765,2760,1504
20241128,122200,6513737250,2765,2770,2770,2765,2365
20241128,122100,6507197880,2765,2760,2770,2760,2819
20241128,122000,6499405270,2765,2765,2765,2765,1010
20241128,121900,6496612620,2765,2765,2765,2765,141
20241128,121800,6496222755,2760,2760,2765,2760,449
20241128,121700,6494983020,2760,2760,2760,2760,212
20241128,121600,6494397900,2760,2765,2770,2760,1562
20241128,121500,6490079410,2765,2770,2770,2765,2436
20241128,121400,6483340190,2765,2760,2770,2760,5091
20241128,121300,6469263735,2760,2760,2765,2760,3411
20241128,121200,6459840370,2755,2760,2765,2755,1293
20241128,121100,6456271975,2765,2755,2765,2755,2093
20241128,121000,6450495725,2755,2750,2755,2745,1567
20241128,120900,6446189165,2750,2755,2755,2750,146
20241128,120800,6445787265,2755,2750,2755,2750,2785
20241128,120700,6438127990,2750,2750,2755,2750,908
20241128,120600,6435629490,2755,2750,2755,2745,5864
20241128,120500,6419511515,2750,2750,2755,2750,2278
20241128,120400,6413246965,2750,2750,2750,2745,6611
20241128,120300,6395066865,2745,2750,2750,2745,1209
20241128,120200,6391747310,2750,2750,2755,2745,5267
20241128,120100,6377263555,2750,2760,2760,2750,4385
20241128,120000,6365198460,2755,2755,2755,2755,2240
20241128,115900,6359027260,2760,2760,2760,2755,480
20241128,115800,6357702465,2755,2750,2755,2750,6987
20241128,115700,6338465170,2750,2750,2755,2750,5898
20241128,115600,6322245535,2755,2755,2755,2750,7567
20241128,115500,6301426480,2755,2755,2755,2755,1841
20241128,115400,6296354525,2760,2755,2760,2755,2655
20241128,115300,6289033630,2755,2755,2755,2755,4849
20241128,115200,6275674635,2755,2760,2760,2755,8851
20241128,115100,6251287110,2760,2760,2760,2760,2097
20241128,115000,6245499390,2760,2760,2760,2760,1000
20241128,114900,6242739390,2760,2760,2760,2760,1526
20241128,114800,6238527630,2760,2765,2765,2760,806
20241128,114700,6236303040,2765,2760,2765,2760,621
20241128,114600,6234588525,2760,2760,2765,2760,1485
20241128,114500,6230489745,2760,2770,2770,2760,7476
20241128,114400,6209841420,2770,2765,2770,2765,1665
20241128,114300,6205233225,2765,2765,2770,2765,1145
20241128,114200,6202066700,2765,2765,2770,2765,348
20241128,114100,6201104475,2760,2765,2765,2760,21485
20241128,114000,6141778795,2770,2770,2770,2765,1583
20241128,113900,6137401775,2770,2775,2775,2765,5450
20241128,113800,6122313695,2770,2770,2775,2770,57
20241128,113700,6122155550,2775,2775,2775,2770,912
20241128,113600,6119628935,2775,2775,2780,2770,1201
20241128,113500,6116296110,2775,2775,2780,2775,1153
20241128,113400,6113096525,2775,2770,2780,2770,952
20241128,113300,6110455665,2775,2780,2780,2770,741
20241128,113200,6108397270,2770,2775,2775,2770,375
20241128,113100,6107358365,2780,2775,2780,2775,4560
20241128,113000,6094695620,2770,2770,2775,2770,314
20241128,112900,6093825800,2775,2770,2775,2770,18
20241128,112800,6093775935,2770,2775,2780,2770,2579
20241128,112700,6086628320,2775,2770,2775,2770,354
20241128,112600,6085647130,2770,2775,2775,2770,2898
20241128,112500,6077619165,2775,2775,2775,2775,1404
20241128,112400,6073723065,2770,2775,2775,2765,2506
20241128,112300,6066780700,2770,2775,2780,2770,8754
20241128,112200,6042518010,2780,2780,2785,2765,7034
20241128,112100,6023042300,2780,2770,2780,2770,1469
20241128,112000,6018960120,2775,2770,2775,2770,4657
20241128,111900,6006052605,2780,2770,2780,2770,557
20241128,111800,6004509705,2780,2785,2785,2770,9362
20241128,111700,5978536800,2775,2785,2790,2775,6843
20241128,111600,5959502700,2785,2780,2785,2780,599
20241128,111500,5957834895,2785,2790,2790,2785,2089
20241128,111400,5952016690,2790,2790,2790,2785,675
20241128,111300,5950135440,2795,2800,2800,2790,3957
20241128,111200,5939093580,2795,2795,2795,2795,7933
20241128,111100,5916920845,2795,2785,2795,2780,6060
20241128,111000,5900039180,2785,2795,2800,2785,6264
20241128,110900,5882567355,2795,2785,2795,2785,33562
20241128,110800,5788958620,2785,2790,2800,2780,20499
20241128,110700,5731844910,2800,2770,2800,2770,45132
20241128,110600,5606263540,2770,2775,2775,2770,2211
20241128,110500,5600131175,2770,2765,2770,2765,1347
20241128,110400,5596405350,2765,2765,2765,2765,3809
20241128,110300,5585873465,2765,2770,2770,2760,10775
20241128,110200,5556073480,2765,2765,2765,2760,4776
20241128,110100,5542867845,2765,2760,2765,2755,12082
20241128,110000,5509532840,2760,2760,2760,2755,3803
20241128,105900,5499049930,2760,2770,2770,2760,13341
20241128,105800,5462199970,2770,2770,2775,2765,1728
20241128,105700,5457415010,2770,2775,2775,2770,5152
20241128,105600,5443143860,2770,2775,2775,2770,727
20241128,105500,5441129185,2770,2770,2775,2770,2609
20241128,105400,5433896225,2775,2775,2780,2770,1906
20241128,105300,5428610185,2775,2775,2780,2770,3590
20241128,105200,5418647810,2775,2780,2780,2770,6657
20241128,105100,5400175950,2780,2780,2780,2780,6478
20241128,105000,5382167110,2785,2780,2785,2780,1834
20241128,104900,5377063665,2780,2780,2780,2775,1933
20241128,104800,5371699555,2780,2775,2780,2770,1159
20241128,104700,5368482750,2770,2765,2775,2765,2158
20241128,104600,5362505810,2765,2765,2770,2765,9162
20241128,104500,5337172755,2765,2765,2770,2765,3025
20241128,104400,5328808625,2765,2770,2770,2765,15652
20241128,104300,5285525595,2770,2775,2775,2770,16112
20241128,104200,5240865280,2775,2775,2780,2775,2540
20241128,104100,5233812695,2780,2780,2780,2775,7134
20241128,104000,5214004225,2780,2780,2780,2775,704
20241128,103900,5212047845,2780,2780,2780,2775,778
20241128,103800,5209885105,2780,2780,2785,2775,4122
20241128,103700,5198428355,2775,2775,2775,2770,933
20241128,103600,5195839390,2775,2780,2780,2770,8932
20241128,103500,5171064280,2780,2775,2780,2775,2414
20241128,103400,5164358840,2775,2770,2775,2770,9773
20241128,103300,5137260535,2775,2780,2780,2770,7563
20241128,103200,5116292150,2775,2780,2785,2775,6774
20241128,103100,5097481735,2780,2780,2785,2780,3787
20241128,103000,5086952150,2775,2775,2780,2775,8857
20241128,102900,5062363145,2775,2775,2780,2775,21654
20241128,102800,5002270075,2775,2785,2785,2775,19147
20241128,102700,4949014870,2785,2800,2810,2785,22847
20241128,102600,4885221360,2800,2795,2810,2795,7895
20241128,102500,4863134500,2800,2795,2800,2795,3264
20241128,102400,4854009955,2795,2805,2805,2795,5453
20241128,102300,4838760375,2795,2810,2820,2795,25751
20241128,102200,4766597500,2810,2820,2820,2805,5722
20241128,102100,4750519585,2810,2805,2820,2805,7104
20241128,102000,4730534470,2810,2810,2815,2805,9142
20241128,101900,4704857450,2810,2815,2815,2810,6796
20241128,101800,4685759690,2810,2820,2820,2810,10043
20241128,101700,4657500985,2815,2820,2825,2815,7999
20241128,101600,4634956535,2820,2815,2820,2815,209
20241128,101500,4634367965,2815,2815,2825,2815,3353
20241128,101400,4624924220,2810,2810,2820,2810,15173
20241128,101300,4582229825,2810,2805,2815,2805,7531
20241128,101200,4561071810,2810,2810,2815,2810,11593
20241128,101100,4528491210,2810,2830,2830,2810,26985
20241128,101000,4452416675,2830,2830,2835,2830,5341
20241128,100900,4437298490,2830,2835,2840,2830,3699
20241128,100800,4426822375,2835,2835,2840,2830,21358
20241128,100700,4366303980,2835,2840,2840,2825,21872
20241128,100600,4304355335,2840,2845,2845,2835,3523
20241128,100500,4294355280,2840,2845,2845,2840,4941
20241128,100400,4280318085,2845,2840,2845,2840,6730
20241128,100300,4261191465,2840,2845,2850,2840,12990
20241128,100200,4224281815,2850,2860,2860,2840,15272
20241128,100100,4180792525,2860,2860,2865,2855,19644
20241128,100000,4124572205,2855,2850,2855,2845,23727
20241128,095900,4056912720,2850,2860,2865,2845,32179
20241128,095800,3965038485,2860,2855,2870,2855,78572
20241128,095700,3740232085,2855,2835,2860,2835,63723
20241128,095600,3558754690,2835,2825,2835,2825,6231
20241128,095500,3541131875,2820,2825,2825,2815,3511
20241128,095400,3531230795,2820,2820,2820,2815,9115
20241128,095300,3505548165,2825,2820,2825,2815,5666
20241128,095200,3489570450,2820,2820,2830,2820,4732
20241128,095100,3476204995,2815,2805,2815,2805,10035
20241128,095000,3448004605,2805,2825,2830,2805,15827
20241128,094900,3403440200,2825,2815,2825,2810,10153
20241128,094800,3374848820,2815,2820,2825,2810,13655
20241128,094700,3336380780,2820,2825,2835,2820,18445
20241128,094600,3284254540,2820,2830,2830,2815,12280
20241128,094500,3249629585,2830,2850,2850,2825,39796
20241128,094400,3136779555,2850,2855,2855,2840,21614
20241128,094300,3075176635,2855,2835,2855,2835,44469
20241128,094200,2948596485,2835,2850,2855,2835,31322
20241128,094100,2859456605,2850,2825,2855,2820,79051
20241128,094000,2634676280,2825,2830,2835,2820,13761
20241128,093900,2595759705,2830,2825,2830,2820,7742
20241128,093800,2573860330,2825,2820,2825,2815,10928
20241128,093700,2543015620,2815,2810,2815,2810,5298
20241128,093600,2528116360,2810,2815,2815,2810,3136
20241128,093500,2519296595,2815,2810,2820,2810,4542
20241128,093400,2506517225,2810,2815,2815,2810,4873
20241128,093300,2492807430,2815,2820,2820,2815,7209
20241128,093200,2472509570,2820,2825,2825,2815,8720
20241128,093100,2447944980,2825,2810,2825,2810,21514
20241128,093000,2387249590,2815,2810,2820,2810,24250
20241128,092900,2319044135,2805,2805,2805,2795,12318
20241128,092800,2284550660,2805,2805,2810,2800,22119
20241128,092700,2222481095,2805,2805,2810,2795,8094
20241128,092600,2199797525,2805,2800,2810,2795,21300
20241128,092500,2140096215,2800,2805,2810,2790,29841
20241128,092400,2056532925,2810,2815,2815,2805,9955
20241128,092300,2028564135,2815,2810,2815,2810,14739
20241128,092200,1987087750,2810,2820,2830,2810,14368
20241128,092100,1946528860,2815,2825,2825,2815,18620
20241128,092000,1894005440,2830,2830,2830,2820,8365
20241128,091900,1870374840,2825,2820,2835,2820,11266
20241128,091800,1838525405,2810,2820,2830,2805,26874
20241128,091700,1762888235,2820,2840,2845,2815,16620
20241128,091600,1715880285,2845,2825,2845,2820,46346
20241128,091500,1584702310,2820,2835,2835,2815,36978
20241128,091400,1480323645,2835,2850,2850,2830,23646
20241128,091300,1413223300,2845,2845,2850,2830,55877
20241128,091200,1254541790,2845,2825,2855,2825,92256
20241128,091100,992543210,2820,2820,2840,2805,63520
20241128,091000,813071460,2820,2795,2835,2785,101577
20241128,090900,527355620,2795,2765,2795,2765,41467
20241128,090800,411989090,2765,2755,2770,2750,11452
20241128,090700,380374195,2750,2740,2755,2740,7931
20241128,090600,358582125,2745,2750,2755,2740,13172
20241128,090500,322385550,2745,2745,2750,2735,24328
20241128,090400,255732425,2745,2745,2750,2740,10374
20241128,090300,227273220,2745,2740,2745,2730,10348
20241128,090200,198933470,2725,2725,2740,2715,14342
20241128,090100,159878810,2730,2735,2735,2720,13737
20241128,090000,122440950,2735,2720,2745,2720,34761