stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241129,214000,357031725,2770,2770,2770,2770,5423
20241129,213900,357031725,2770,2770,2770,2770,0
20241129,213800,357031725,2770,2770,2770,2770,0
20241129,213700,357031725,2770,2770,2770,2770,0
20241129,213600,357031725,2770,2770,2770,2770,0
20241129,213500,357031725,2770,2770,2770,2770,0
20241129,213400,357031725,2770,2770,2770,2770,0
20241129,213300,357031725,2770,2770,2770,2770,0
20241129,213200,357031725,2770,2770,2770,2770,0
20241129,213100,357031725,2770,2770,2770,2770,0
20241129,213000,357031725,2770,2770,2770,2770,0
20241129,212900,357031725,2770,2770,2770,2770,0
20241129,212800,357031725,2770,2770,2770,2770,0
20241129,212700,357031725,2770,2770,2770,2770,0
20241129,212600,357031725,2770,2770,2770,2770,0
20241129,212500,357031725,2770,2770,2770,2770,0
20241129,212400,357031725,2770,2770,2770,2770,0
20241129,212300,357031725,2770,2770,2770,2770,0
20241129,212200,357031725,2770,2770,2770,2770,0
20241129,212100,357031725,2770,2770,2770,2770,0
20241129,212000,357031725,2770,2770,2770,2770,0
20241129,211900,357031725,2770,2770,2770,2770,0
20241129,211800,357031725,2770,2770,2770,2770,0
20241129,211700,357031725,2770,2770,2770,2770,0
20241129,211600,357031725,2770,2770,2770,2770,0
20241129,211500,357031725,2770,2770,2770,2770,0
20241129,211400,357031725,2770,2770,2770,2770,0
20241129,211300,357031725,2770,2770,2770,2770,0
20241129,211200,357031725,2770,2770,2770,2770,0
20241129,211100,357031725,2770,2770,2770,2770,0
20241129,211000,357031725,2770,2770,2770,2770,5423
20241129,210900,357031725,2770,2770,2770,2770,0
20241129,210800,357031725,2770,2770,2770,2770,0
20241129,210700,357031725,2770,2770,2770,2770,0
20241129,210600,357031725,2770,2770,2770,2770,0
20241129,210500,357031725,2770,2770,2770,2770,0
20241129,210400,357031725,2770,2770,2770,2770,0
20241129,210300,357031725,2770,2770,2770,2770,0
20241129,210200,357031725,2770,2770,2770,2770,0
20241129,210100,357031725,2770,2770,2770,2770,0
20241129,210000,357031725,2770,2770,2770,2770,0
20241129,205900,357031725,2770,2770,2770,2770,0
20241129,205800,357031725,2770,2770,2770,2770,0
20241129,205700,357031725,2770,2770,2770,2770,0
20241129,205600,357031725,2770,2770,2770,2770,0
20241129,205500,357031725,2770,2770,2770,2770,0
20241129,205400,357031725,2770,2770,2770,2770,0
20241129,205300,357031725,2770,2770,2770,2770,0
20241129,205200,357031725,2770,2770,2770,2770,0
20241129,205100,357031725,2770,2770,2770,2770,0
20241129,205000,357031725,2770,2770,2770,2770,0
20241129,204900,357031725,2770,2770,2770,2770,0
20241129,204800,357031725,2770,2770,2770,2770,0
20241129,204700,357031725,2770,2770,2770,2770,0
20241129,204600,357031725,2770,2770,2770,2770,0
20241129,204500,357031725,2770,2770,2770,2770,0
20241129,204400,357031725,2770,2770,2770,2770,0
20241129,204300,357031725,2770,2770,2770,2770,0
20241129,204200,357031725,2770,2770,2770,2770,0
20241129,204100,357031725,2770,2770,2770,2770,0
20241129,204000,357031725,2770,2770,2770,2770,5423
20241129,203900,357031725,2770,2770,2770,2770,0
20241129,203800,357031725,2770,2770,2770,2770,0
20241129,203700,357031725,2770,2770,2770,2770,0
20241129,203600,357031725,2770,2770,2770,2770,0
20241129,203500,357031725,2770,2770,2770,2770,0
20241129,203400,357031725,2770,2770,2770,2770,0
20241129,203300,357031725,2770,2770,2770,2770,0
20241129,203200,357031725,2770,2770,2770,2770,0
20241129,203100,357031725,2770,2770,2770,2770,0
20241129,203000,357031725,2770,2770,2770,2770,0
20241129,202900,357031725,2770,2770,2770,2770,0
20241129,202800,357031725,2770,2770,2770,2770,0
20241129,202700,357031725,2770,2770,2770,2770,0
20241129,202600,357031725,2770,2770,2770,2770,0
20241129,202500,357031725,2770,2770,2770,2770,0
20241129,202400,357031725,2770,2770,2770,2770,0
20241129,202300,357031725,2770,2770,2770,2770,0
20241129,202200,357031725,2770,2770,2770,2770,0
20241129,202100,357031725,2770,2770,2770,2770,0
20241129,202000,357031725,2770,2770,2770,2770,0
20241129,201900,357031725,2770,2770,2770,2770,0
20241129,201800,357031725,2770,2770,2770,2770,0
20241129,201700,357031725,2770,2770,2770,2770,0
20241129,201600,357031725,2770,2770,2770,2770,0
20241129,201500,357031725,2770,2770,2770,2770,0
20241129,201400,357031725,2770,2770,2770,2770,0
20241129,201300,357031725,2770,2770,2770,2770,0
20241129,201200,357031725,2770,2770,2770,2770,0
20241129,201100,357031725,2770,2770,2770,2770,0
20241129,201000,357031725,2770,2770,2770,2770,5423
20241129,200900,357031725,2770,2770,2770,2770,0
20241129,200800,357031725,2770,2770,2770,2770,0
20241129,200700,357031725,2770,2770,2770,2770,0
20241129,200600,357031725,2770,2770,2770,2770,0
20241129,200500,357031725,2770,2770,2770,2770,0
20241129,200400,357031725,2770,2770,2770,2770,0
20241129,200300,357031725,2770,2770,2770,2770,0
20241129,200200,357031725,2770,2770,2770,2770,0
20241129,200100,357031725,2770,2770,2770,2770,0
20241129,200000,357031725,2770,2770,2770,2770,0
20241129,195900,357031725,2770,2770,2770,2770,0
20241129,195800,357031725,2770,2770,2770,2770,0
20241129,195700,357031725,2770,2770,2770,2770,0
20241129,195600,357031725,2770,2770,2770,2770,0
20241129,195500,357031725,2770,2770,2770,2770,0
20241129,195400,357031725,2770,2770,2770,2770,0
20241129,195300,357031725,2770,2770,2770,2770,0
20241129,195200,357031725,2770,2770,2770,2770,0
20241129,195100,357031725,2770,2770,2770,2770,0
20241129,195000,357031725,2770,2770,2770,2770,0
20241129,194900,357031725,2770,2770,2770,2770,0
20241129,194800,357031725,2770,2770,2770,2770,0
20241129,194700,357031725,2770,2770,2770,2770,0
20241129,194600,357031725,2770,2770,2770,2770,0
20241129,194500,357031725,2770,2770,2770,2770,0
20241129,194400,357031725,2770,2770,2770,2770,0
20241129,194300,357031725,2770,2770,2770,2770,0
20241129,194200,357031725,2770,2770,2770,2770,0
20241129,194100,357031725,2770,2770,2770,2770,0
20241129,194000,357031725,2770,2770,2770,2770,5423
20241129,193900,357031725,2770,2770,2770,2770,0
20241129,193800,357031725,2770,2770,2770,2770,0
20241129,193700,357031725,2770,2770,2770,2770,0
20241129,193600,357031725,2770,2770,2770,2770,0
20241129,193500,357031725,2770,2770,2770,2770,0
20241129,193400,357031725,2770,2770,2770,2770,0
20241129,193300,357031725,2770,2770,2770,2770,0
20241129,193200,357031725,2770,2770,2770,2770,0
20241129,193100,357031725,2770,2770,2770,2770,0
20241129,193000,357031725,2770,2770,2770,2770,0
20241129,192900,357031725,2770,2770,2770,2770,0
20241129,192800,357031725,2770,2770,2770,2770,0
20241129,192700,357031725,2770,2770,2770,2770,0
20241129,192600,357031725,2770,2770,2770,2770,0
20241129,192500,357031725,2770,2770,2770,2770,0
20241129,192400,357031725,2770,2770,2770,2770,0
20241129,192300,357031725,2770,2770,2770,2770,0
20241129,192200,357031725,2770,2770,2770,2770,0
20241129,192100,357031725,2770,2770,2770,2770,0
20241129,192000,357031725,2770,2770,2770,2770,0
20241129,191900,357031725,2770,2770,2770,2770,0
20241129,191800,357031725,2770,2770,2770,2770,0
20241129,191700,357031725,2770,2770,2770,2770,0
20241129,191600,357031725,2770,2770,2770,2770,0
20241129,191500,357031725,2770,2770,2770,2770,0
20241129,191400,357031725,2770,2770,2770,2770,0
20241129,191300,357031725,2770,2770,2770,2770,0
20241129,191200,357031725,2770,2770,2770,2770,0
20241129,191100,357031725,2770,2770,2770,2770,0
20241129,191000,357031725,2770,2770,2770,2770,5423
20241129,190900,357031725,2770,2770,2770,2770,0
20241129,190800,357031725,2770,2770,2770,2770,0
20241129,190700,357031725,2770,2770,2770,2770,0
20241129,190600,357031725,2770,2770,2770,2770,0
20241129,190500,357031725,2770,2770,2770,2770,0
20241129,190400,357031725,2770,2770,2770,2770,0
20241129,190300,357031725,2770,2770,2770,2770,0
20241129,190200,357031725,2770,2770,2770,2770,0
20241129,190100,357031725,2770,2770,2770,2770,0
20241129,190000,357031725,2770,2770,2770,2770,0
20241129,185900,357031725,2770,2770,2770,2770,0
20241129,185800,357031725,2770,2770,2770,2770,0
20241129,185700,357031725,2770,2770,2770,2770,0
20241129,185600,357031725,2770,2770,2770,2770,0
20241129,185500,357031725,2770,2770,2770,2770,0
20241129,185400,357031725,2770,2770,2770,2770,0
20241129,185300,357031725,2770,2770,2770,2770,0
20241129,185200,357031725,2770,2770,2770,2770,0
20241129,185100,357031725,2770,2770,2770,2770,0
20241129,185000,357031725,2770,2770,2770,2770,0
20241129,184900,357031725,2770,2770,2770,2770,0
20241129,184800,357031725,2770,2770,2770,2770,0
20241129,184700,357031725,2770,2770,2770,2770,0
20241129,184600,357031725,2770,2770,2770,2770,0
20241129,184500,357031725,2770,2770,2770,2770,0
20241129,184400,357031725,2770,2770,2770,2770,0
20241129,184300,357031725,2770,2770,2770,2770,0
20241129,184200,357031725,2770,2770,2770,2770,0
20241129,184100,357031725,2770,2770,2770,2770,0
20241129,184000,357031725,2770,2770,2770,2770,5423
20241129,183900,357031725,2770,2770,2770,2770,0
20241129,183800,357031725,2770,2770,2770,2770,0
20241129,183700,357031725,2770,2770,2770,2770,0
20241129,183600,357031725,2770,2770,2770,2770,0
20241129,183500,357031725,2770,2770,2770,2770,0
20241129,183400,357031725,2770,2770,2770,2770,0
20241129,183300,357031725,2770,2770,2770,2770,0
20241129,183200,357031725,2770,2770,2770,2770,0
20241129,183100,357031725,2770,2770,2770,2770,0
20241129,183000,357031725,2770,2770,2770,2770,0
20241129,182900,357031725,2770,2770,2770,2770,0
20241129,182800,357031725,2770,2770,2770,2770,0
20241129,182700,357031725,2770,2770,2770,2770,0
20241129,182600,357031725,2770,2770,2770,2770,0
20241129,182500,357031725,2770,2770,2770,2770,0
20241129,182400,357031725,2770,2770,2770,2770,0
20241129,182300,357031725,2770,2770,2770,2770,0
20241129,182200,357031725,2770,2770,2770,2770,0
20241129,182100,357031725,2770,2770,2770,2770,0
20241129,182000,357031725,2770,2770,2770,2770,0
20241129,181900,357031725,2770,2770,2770,2770,0
20241129,181800,357031725,2770,2770,2770,2770,0
20241129,181700,357031725,2770,2770,2770,2770,0
20241129,181600,357031725,2770,2770,2770,2770,0
20241129,181500,357031725,2770,2770,2770,2770,0
20241129,181400,357031725,2770,2770,2770,2770,0
20241129,181300,357031725,2770,2770,2770,2770,0
20241129,181200,357031725,2770,2770,2770,2770,0
20241129,181100,357031725,2770,2770,2770,2770,0
20241129,181000,357031725,2770,2770,2770,2770,5423
20241129,180900,357031725,2770,2770,2770,2770,0
20241129,180800,357031725,2770,2770,2770,2770,0
20241129,180700,357031725,2770,2770,2770,2770,0
20241129,180600,357031725,2770,2770,2770,2770,0
20241129,180500,357031725,2770,2770,2770,2770,0
20241129,180400,357031725,2770,2770,2770,2770,0
20241129,180300,357031725,2770,2770,2770,2770,0
20241129,180200,357031725,2770,2770,2770,2770,0
20241129,180100,357031725,2770,2770,2770,2770,0
20241129,180000,357031725,2770,2770,2770,2770,0
20241129,175900,357031725,2770,2770,2770,2770,0
20241129,175800,357031725,2770,2770,2770,2770,0
20241129,175700,357031725,2770,2770,2770,2770,0
20241129,175600,357031725,2770,2770,2770,2770,0
20241129,175500,357031725,2770,2770,2770,2770,0
20241129,175400,357031725,2770,2770,2770,2770,0
20241129,175300,357031725,2770,2770,2770,2770,0
20241129,175200,357031725,2770,2770,2770,2770,0
20241129,175100,357031725,2770,2770,2770,2770,0
20241129,175000,357031725,2770,2770,2770,2770,0
20241129,174900,357031725,2770,2770,2770,2770,0
20241129,174800,357031725,2770,2770,2770,2770,0
20241129,174700,357031725,2770,2770,2770,2770,0
20241129,174600,357031725,2770,2770,2770,2770,0
20241129,174500,357031725,2770,2770,2770,2770,0
20241129,174400,357031725,2770,2770,2770,2770,0
20241129,174300,357031725,2770,2770,2770,2770,0
20241129,174200,357031725,2770,2770,2770,2770,0
20241129,174100,357031725,2770,2770,2770,2770,0
20241129,174000,357031725,2770,2770,2770,2770,5423
20241129,173900,357031725,2770,2770,2770,2770,0
20241129,173800,357031725,2770,2770,2770,2770,0
20241129,173700,357031725,2770,2770,2770,2770,0
20241129,173600,357031725,2770,2770,2770,2770,0
20241129,173500,357031725,2770,2770,2770,2770,0
20241129,173400,357031725,2770,2770,2770,2770,0
20241129,173300,357031725,2770,2770,2770,2770,0
20241129,173200,357031725,2770,2770,2770,2770,0
20241129,173100,357031725,2770,2770,2770,2770,0
20241129,173000,357031725,2770,2770,2770,2770,0
20241129,172900,357031725,2770,2770,2770,2770,0
20241129,172800,357031725,2770,2770,2770,2770,0
20241129,172700,357031725,2770,2770,2770,2770,0
20241129,172600,357031725,2770,2770,2770,2770,0
20241129,172500,357031725,2770,2770,2770,2770,0
20241129,172400,357031725,2770,2770,2770,2770,0
20241129,172300,357031725,2770,2770,2770,2770,0
20241129,172200,357031725,2770,2770,2770,2770,0
20241129,172100,357031725,2770,2770,2770,2770,0
20241129,172000,357031725,2770,2770,2770,2770,0
20241129,171900,357031725,2770,2770,2770,2770,0
20241129,171800,357031725,2770,2770,2770,2770,0
20241129,171700,357031725,2770,2770,2770,2770,0
20241129,171600,357031725,2770,2770,2770,2770,0
20241129,171500,357031725,2770,2770,2770,2770,0
20241129,171400,357031725,2770,2770,2770,2770,0
20241129,171300,357031725,2770,2770,2770,2770,0
20241129,171200,357031725,2770,2770,2770,2770,0
20241129,171100,357031725,2770,2770,2770,2770,0
20241129,171000,357031725,2770,2770,2770,2770,5423
20241129,170900,357031725,2770,2770,2770,2770,0
20241129,170800,357031725,2770,2770,2770,2770,0
20241129,170700,357031725,2770,2770,2770,2770,0
20241129,170600,357031725,2770,2770,2770,2770,0
20241129,170500,357031725,2770,2770,2770,2770,0
20241129,170400,357031725,2770,2770,2770,2770,0
20241129,170300,357031725,2770,2770,2770,2770,0
20241129,170200,357031725,2770,2770,2770,2770,0
20241129,170100,357031725,2770,2770,2770,2770,0
20241129,170000,357031725,2770,2770,2770,2770,0
20241129,165900,357031725,2770,2770,2770,2770,0
20241129,165800,357031725,2770,2770,2770,2770,0
20241129,165700,357031725,2770,2770,2770,2770,0
20241129,165600,357031725,2770,2770,2770,2770,0
20241129,165500,357031725,2770,2770,2770,2770,0
20241129,165400,357031725,2770,2770,2770,2770,0
20241129,165300,357031725,2770,2770,2770,2770,0
20241129,165200,357031725,2770,2770,2770,2770,0
20241129,165100,357031725,2770,2770,2770,2770,0
20241129,165000,357031725,2770,2770,2770,2770,0
20241129,164900,357031725,2770,2770,2770,2770,0
20241129,164800,357031725,2770,2770,2770,2770,0
20241129,164700,357031725,2770,2770,2770,2770,0
20241129,164600,357031725,2770,2770,2770,2770,0
20241129,164500,357031725,2770,2770,2770,2770,0
20241129,164400,357031725,2770,2770,2770,2770,0
20241129,164300,357031725,2770,2770,2770,2770,0
20241129,164200,357031725,2770,2770,2770,2770,0
20241129,164100,357031725,2770,2770,2770,2770,0
20241129,164000,357031725,2770,2770,2770,2770,5423
20241129,163900,357031725,2770,2770,2770,2770,0
20241129,163800,357031725,2770,2770,2770,2770,0
20241129,163700,357031725,2770,2770,2770,2770,0
20241129,163600,357031725,2770,2770,2770,2770,0
20241129,163500,357031725,2770,2770,2770,2770,0
20241129,163400,357031725,2770,2770,2770,2770,0
20241129,163300,357031725,2770,2770,2770,2770,0
20241129,163200,357031725,2770,2770,2770,2770,0
20241129,163100,357031725,2770,2770,2770,2770,0
20241129,163000,357031725,2770,2770,2770,2770,0
20241129,162900,357031725,2770,2770,2770,2770,0
20241129,162800,357031725,2770,2770,2770,2770,0
20241129,162700,357031725,2770,2770,2770,2770,0
20241129,162600,357031725,2770,2770,2770,2770,0
20241129,162500,357031725,2770,2770,2770,2770,0
20241129,162400,357031725,2770,2770,2770,2770,0
20241129,162300,357031725,2770,2770,2770,2770,0
20241129,162200,357031725,2770,2770,2770,2770,0
20241129,162100,357031725,2770,2770,2770,2770,0
20241129,162000,357031725,2770,2770,2770,2770,0
20241129,161900,357031725,2770,2770,2770,2770,0
20241129,161800,357031725,2770,2770,2770,2770,0
20241129,161700,357031725,2770,2770,2770,2770,0
20241129,161600,357031725,2770,2770,2770,2770,0
20241129,161500,357031725,2770,2770,2770,2770,0
20241129,161400,357031725,2770,2770,2770,2770,0
20241129,161300,357031725,2770,2770,2770,2770,0
20241129,161200,357031725,2770,2770,2770,2770,0
20241129,161100,357031725,2770,2770,2770,2770,0
20241129,161000,357031725,2770,2770,2770,2770,5423
20241129,160900,357031725,2770,2770,2770,2770,0
20241129,160800,357031725,2770,2770,2770,2770,0
20241129,160700,357031725,2770,2770,2770,2770,0
20241129,160600,357031725,2770,2770,2770,2770,0
20241129,160500,357031725,2770,2770,2770,2770,0
20241129,160400,357031725,2770,2770,2770,2770,0
20241129,160300,357031725,2770,2770,2770,2770,0
20241129,160200,357031725,2770,2770,2770,2770,0
20241129,160100,357031725,2770,2770,2770,2770,0
20241129,160000,357031725,2770,2770,2770,2770,0
20241129,155900,357031725,2770,2770,2770,2770,0
20241129,155800,357031725,2770,2770,2770,2770,0
20241129,155700,357031725,2770,2770,2770,2770,0
20241129,155600,357031725,2770,2770,2770,2770,0
20241129,155500,357031725,2770,2770,2770,2770,0
20241129,155400,357031725,2770,2770,2770,2770,0
20241129,155300,357031725,2770,2770,2770,2770,0
20241129,155200,357031725,2770,2770,2770,2770,0
20241129,155100,357031725,2770,2770,2770,2770,0
20241129,155000,357031725,2770,2770,2770,2770,0
20241129,154900,357031725,2770,2770,2770,2770,0
20241129,154800,357031725,2770,2770,2770,2770,0
20241129,154700,357031725,2770,2770,2770,2770,0
20241129,154600,357031725,2770,2770,2770,2770,0
20241129,154500,357031725,2770,2770,2770,2770,0
20241129,154400,357031725,2770,2770,2770,2770,0
20241129,154300,357031725,2770,2770,2770,2770,0
20241129,154200,357031725,2770,2770,2770,2770,0
20241129,154100,357031725,2770,2770,2770,2770,0
20241129,154000,357031725,2770,2770,2770,2770,5423
20241129,153900,357031725,2770,2770,2770,2770,0
20241129,153800,357031725,2770,2770,2770,2770,0
20241129,153700,357031725,2770,2770,2770,2770,0
20241129,153600,357031725,2770,2770,2770,2770,0
20241129,153500,357031725,2770,2770,2770,2770,0
20241129,153400,357031725,2770,2770,2770,2770,0
20241129,153300,357031725,2770,2770,2770,2770,0
20241129,153200,357031725,2770,2770,2770,2770,0
20241129,153100,357031725,2770,2770,2770,2770,0
20241129,153000,357031725,2770,2770,2770,2770,5423
20241129,152900,342010015,2760,2760,2760,2760,0
20241129,152800,342010015,2760,2760,2760,2760,0
20241129,152700,342010015,2760,2760,2760,2760,0
20241129,152600,342010015,2760,2760,2760,2760,0
20241129,152500,342010015,2760,2760,2760,2760,0
20241129,152400,342010015,2760,2760,2760,2760,0
20241129,152300,342010015,2760,2760,2760,2760,0
20241129,152200,342010015,2760,2760,2760,2760,0
20241129,152100,342010015,2760,2760,2760,2760,0
20241129,152000,342010015,2760,2760,2760,2760,0
20241129,151900,342010015,2760,2760,2760,2760,1070
20241129,151800,339056815,2770,2760,2770,2760,50
20241129,151700,338918805,2765,2765,2770,2765,112
20241129,151600,338609120,2770,2770,2770,2770,4
20241129,151500,338598040,2770,2770,2780,2770,510
20241129,151400,337185240,2780,2780,2780,2780,0
20241129,151300,337185240,2780,2760,2780,2760,395
20241129,151200,336095020,2760,2775,2775,2760,556
20241129,151100,334556290,2780,2780,2780,2780,1
20241129,151000,334553510,2765,2765,2765,2765,89
20241129,150900,334307425,2780,2765,2780,2760,14
20241129,150800,334268760,2760,2765,2765,2760,1053
20241129,150700,331362475,2760,2770,2770,2760,247
20241129,150600,330678930,2770,2770,2770,2770,30
20241129,150500,330595830,2780,2780,2780,2780,63
20241129,150400,330420690,2770,2770,2770,2770,1000
20241129,150300,327650690,2780,2775,2780,2765,301
20241129,150200,326817915,2780,2780,2780,2780,6
20241129,150100,326801235,2770,2770,2770,2770,0
20241129,150000,326801235,2770,2770,2770,2765,525
20241129,145900,325349485,2765,2770,2770,2765,1010
20241129,145800,322556520,2765,2765,2765,2765,2100
20241129,145700,316750020,2770,2775,2775,2770,239
20241129,145600,316087785,2770,2770,2770,2770,960
20241129,145500,313428585,2775,2775,2775,2775,0
20241129,145400,313428585,2775,2780,2780,2775,12
20241129,145300,313395280,2780,2780,2780,2780,1233
20241129,145200,309967540,2775,2775,2780,2775,754
20241129,145100,307875160,2775,2775,2775,2775,1
20241129,145000,307872385,2765,2765,2765,2765,0
20241129,144900,307872385,2765,2770,2770,2765,407
20241129,144800,306745495,2775,2775,2775,2775,0
20241129,144700,306745495,2775,2775,2775,2775,0
20241129,144600,306745495,2775,2770,2775,2770,1255
20241129,144500,303267870,2765,2765,2765,2765,401
20241129,144400,302159105,2760,2760,2760,2760,700
20241129,144300,300227105,2765,2765,2765,2765,0
20241129,144200,300227105,2765,2770,2770,2765,1229
20241129,144100,296823920,2770,2775,2775,2765,1215
20241129,144000,293459915,2780,2780,2780,2780,0
20241129,143900,293459915,2780,2780,2780,2780,100
20241129,143800,293181915,2785,2780,2785,2780,173
20241129,143700,292700175,2775,2780,2780,2775,20
20241129,143600,292644640,2770,2785,2785,2770,531
20241129,143500,291168855,2785,2785,2785,2785,0
20241129,143400,291168855,2785,2785,2785,2785,0
20241129,143300,291168855,2785,2785,2785,2785,0
20241129,143200,291168855,2785,2785,2785,2785,0
20241129,143100,291168855,2785,2785,2785,2785,0
20241129,143000,291168855,2785,2785,2785,2785,11
20241129,142900,291138220,2790,2790,2790,2790,0
20241129,142800,291138220,2790,2790,2790,2790,0
20241129,142700,291138220,2790,2790,2790,2790,0
20241129,142600,291138220,2790,2790,2790,2790,410
20241129,142500,289994320,2790,2790,2790,2790,0
20241129,142400,289994320,2790,2790,2790,2790,0
20241129,142300,289994320,2790,2790,2790,2790,1
20241129,142200,289991530,2770,2770,2775,2770,2583
20241129,142100,282833370,2775,2775,2775,2775,1
20241129,142000,282830595,2775,2775,2775,2775,1
20241129,141900,282827820,2780,2780,2780,2780,76
20241129,141800,282616540,2785,2785,2785,2785,0
20241129,141700,282616540,2785,2785,2785,2785,110
20241129,141600,282310190,2790,2790,2790,2790,0
20241129,141500,282310190,2790,2790,2790,2790,1
20241129,141400,282307400,2780,2780,2780,2780,0
20241129,141300,282307400,2780,2780,2780,2780,0
20241129,141200,282307400,2780,2795,2795,2780,451
20241129,141100,281053605,2780,2780,2780,2780,0
20241129,141000,281053605,2780,2785,2785,2780,10
20241129,140900,281025800,2790,2795,2795,2790,27
20241129,140800,280950465,2780,2795,2795,2780,77
20241129,140700,280736375,2790,2790,2790,2790,1936
20241129,140600,275334935,2790,2790,2790,2790,0
20241129,140500,275334935,2790,2790,2790,2790,350
20241129,140400,274358435,2790,2790,2790,2790,107
20241129,140300,274059905,2790,2790,2790,2790,90
20241129,140200,273808805,2790,2785,2790,2780,320
20241129,140100,272919085,2780,2770,2780,2770,2231
20241129,140000,266725595,2770,2770,2770,2770,0
20241129,135900,266725595,2770,2765,2770,2765,580
20241129,135800,265121105,2770,2770,2770,2770,0
20241129,135700,265121105,2770,2770,2770,2770,0
20241129,135600,265121105,2770,2770,2770,2770,0
20241129,135500,265121105,2770,2770,2770,2770,172
20241129,135400,264644665,2770,2770,2770,2770,0
20241129,135300,264644665,2770,2770,2770,2770,23
20241129,135200,264580955,2775,2775,2775,2775,0
20241129,135100,264580955,2775,2775,2775,2775,0
20241129,135000,264580955,2775,2775,2775,2775,0
20241129,134900,264580955,2775,2775,2775,2775,0
20241129,134800,264580955,2775,2780,2780,2775,479
20241129,134700,263251230,2780,2780,2780,2780,0
20241129,134600,263251230,2780,2780,2780,2780,0
20241129,134500,263251230,2780,2780,2780,2780,50
20241129,134400,263112230,2780,2780,2780,2780,10
20241129,134300,263084430,2780,2780,2780,2780,5
20241129,134200,263070530,2780,2780,2780,2780,0
20241129,134100,263070530,2780,2780,2780,2780,0
20241129,134000,263070530,2780,2780,2780,2780,459
20241129,133900,261794510,2780,2785,2785,2780,51
20241129,133800,261652725,2785,2785,2785,2785,0
20241129,133700,261652725,2785,2785,2785,2785,0
20241129,133600,261652725,2785,2785,2785,2785,65
20241129,133500,261471700,2785,2785,2785,2785,0
20241129,133400,261471700,2785,2785,2785,2785,501
20241129,133300,260076415,2780,2780,2780,2780,0
20241129,133200,260076415,2780,2780,2780,2780,2
20241129,133100,260070855,2785,2785,2785,2785,0
20241129,133000,260070855,2785,2785,2785,2785,0
20241129,132900,260070855,2785,2785,2785,2785,0
20241129,132800,260070855,2785,2785,2785,2785,0
20241129,132700,260070855,2785,2785,2785,2785,0
20241129,132600,260070855,2785,2785,2785,2785,723
20241129,132500,258057300,2790,2790,2790,2790,0
20241129,132400,258057300,2790,2790,2790,2790,1
20241129,132300,258054510,2785,2785,2785,2785,1286
20241129,132200,254473000,2785,2785,2785,2785,0
20241129,132100,254473000,2785,2785,2785,2785,0
20241129,132000,254473000,2785,2785,2785,2785,0
20241129,131900,254473000,2785,2785,2785,2785,1
20241129,131800,254470215,2785,2780,2785,2780,77
20241129,131700,254256150,2785,2785,2785,2785,0
20241129,131600,254256150,2785,2785,2785,2785,0
20241129,131500,254256150,2785,2785,2785,2785,0
20241129,131400,254256150,2785,2785,2785,2785,0
20241129,131300,254256150,2785,2785,2785,2785,76
20241129,131200,254044490,2785,2785,2785,2785,0
20241129,131100,254044490,2785,2785,2785,2785,0
20241129,131000,254044490,2785,2785,2785,2785,0
20241129,130900,254044490,2785,2785,2785,2785,0
20241129,130800,254044490,2785,2785,2785,2785,0
20241129,130700,254044490,2785,2785,2785,2785,0
20241129,130600,254044490,2785,2785,2785,2785,0
20241129,130500,254044490,2785,2785,2785,2785,0
20241129,130400,254044490,2785,2785,2785,2785,120
20241129,130300,253710290,2785,2785,2785,2785,1
20241129,130200,253707505,2780,2780,2780,2780,1
20241129,130100,253704725,2780,2780,2780,2780,0
20241129,130000,253704725,2780,2780,2780,2780,0
20241129,125900,253704725,2780,2780,2780,2780,0
20241129,125800,253704725,2780,2780,2780,2780,2
20241129,125700,253699165,2780,2780,2780,2780,0
20241129,125600,253699165,2780,2780,2780,2780,0
20241129,125500,253699165,2780,2780,2780,2780,0
20241129,125400,253699165,2780,2780,2780,2780,0
20241129,125300,253699165,2780,2780,2780,2780,0
20241129,125200,253699165,2780,2780,2780,2780,0
20241129,125100,253699165,2780,2780,2780,2780,0
20241129,125000,253699165,2780,2780,2780,2780,0
20241129,124900,253699165,2780,2780,2780,2780,0
20241129,124800,253699165,2780,2780,2780,2780,0
20241129,124700,253699165,2780,2780,2780,2780,0
20241129,124600,253699165,2780,2780,2780,2780,0
20241129,124500,253699165,2780,2780,2780,2780,12
20241129,124400,253665805,2780,2780,2780,2780,2
20241129,124300,253660245,2785,2785,2785,2785,0
20241129,124200,253660245,2785,2785,2785,2785,0
20241129,124100,253660245,2785,2785,2785,2785,0
20241129,124000,253660245,2785,2785,2785,2785,0
20241129,123900,253660245,2785,2785,2785,2785,0
20241129,123800,253660245,2785,2785,2785,2785,1
20241129,123700,253657460,2780,2780,2780,2780,2
20241129,123600,253651900,2780,2780,2780,2780,950
20241129,123500,251010900,2755,2770,2770,2755,1376
20241129,123400,247202890,2770,2770,2770,2770,0
20241129,123300,247202890,2770,2770,2770,2770,0
20241129,123200,247202890,2770,2770,2770,2770,0
20241129,123100,247202890,2770,2770,2770,2770,0
20241129,123000,247202890,2770,2770,2770,2770,0
20241129,122900,247202890,2770,2770,2770,2770,0
20241129,122800,247202890,2770,2770,2770,2770,1153
20241129,122700,244009080,2770,2770,2770,2770,0
20241129,122600,244009080,2770,2770,2770,2770,40
20241129,122500,243898280,2780,2780,2780,2780,0
20241129,122400,243898280,2780,2780,2780,2780,1
20241129,122300,243895500,2770,2770,2770,2770,0
20241129,122200,243895500,2770,2775,2775,2770,800
20241129,122100,241679480,2780,2780,2780,2780,49
20241129,122000,241543260,2785,2785,2785,2785,0
20241129,121900,241543260,2785,2785,2785,2785,0
20241129,121800,241543260,2785,2785,2785,2785,0
20241129,121700,241543260,2785,2785,2785,2785,687
20241129,121600,239629965,2785,2780,2785,2780,1001
20241129,121500,236847180,2775,2775,2775,2775,214
20241129,121400,236253330,2770,2770,2770,2770,50
20241129,121300,236114830,2770,2770,2770,2770,1
20241129,121200,236112060,2770,2775,2775,2770,50
20241129,121100,235973400,2775,2775,2775,2775,50
20241129,121000,235834650,2775,2780,2780,2775,16
20241129,120900,235790195,2785,2785,2785,2785,0
20241129,120800,235790195,2785,2785,2785,2785,1175
20241129,120700,232517820,2785,2780,2785,2780,362
20241129,120600,231511360,2775,2775,2775,2775,700
20241129,120500,229568860,2780,2780,2780,2780,1
20241129,120400,229566080,2775,2765,2775,2765,2431
20241129,120300,222824235,2755,2755,2755,2755,0
20241129,120200,222824235,2755,2755,2755,2755,0
20241129,120100,222824235,2755,2755,2755,2755,0
20241129,120000,222824235,2755,2755,2755,2755,0
20241129,115900,222824235,2755,2755,2755,2755,0
20241129,115800,222824235,2755,2755,2755,2755,0
20241129,115700,222824235,2755,2755,2755,2755,2
20241129,115600,222818725,2760,2760,2760,2760,0
20241129,115500,222818725,2760,2760,2760,2760,0
20241129,115400,222818725,2760,2750,2760,2750,1216
20241129,115300,219474565,2750,2750,2750,2750,0
20241129,115200,219474565,2750,2750,2750,2750,0
20241129,115100,219474565,2750,2750,2750,2750,2054
20241129,115000,213826065,2750,2750,2750,2750,0
20241129,114900,213826065,2750,2750,2750,2750,0
20241129,114800,213826065,2750,2750,2750,2750,0
20241129,114700,213826065,2750,2750,2750,2750,0
20241129,114600,213826065,2750,2750,2750,2750,0
20241129,114500,213826065,2750,2750,2750,2750,146
20241129,114400,213424565,2760,2760,2760,2760,2
20241129,114300,213419045,2760,2760,2760,2760,2
20241129,114200,213413525,2750,2750,2750,2750,0
20241129,114100,213413525,2750,2750,2750,2750,0
20241129,114000,213413525,2750,2750,2750,2750,0
20241129,113900,213413525,2750,2750,2750,2750,0
20241129,113800,213413525,2750,2755,2755,2750,2520
20241129,113700,206481620,2755,2755,2755,2755,0
20241129,113600,206481620,2755,2755,2755,2755,0
20241129,113500,206481620,2755,2755,2755,2755,165
20241129,113400,206027045,2755,2755,2755,2755,0
20241129,113300,206027045,2755,2755,2755,2755,704
20241129,113200,204087525,2765,2765,2765,2765,108
20241129,113100,203788905,2765,2765,2765,2765,0
20241129,113000,203788905,2765,2765,2765,2765,1578
20241129,112900,199425735,2775,2775,2775,2775,1
20241129,112800,199422960,2765,2755,2765,2755,1182
20241129,112700,196155550,2755,2755,2755,2755,0
20241129,112600,196155550,2755,2755,2755,2755,5
20241129,112500,196141775,2750,2755,2755,2750,297
20241129,112400,195325020,2750,2750,2750,2750,0
20241129,112300,195325020,2750,2755,2755,2750,784
20241129,112200,193167750,2755,2755,2755,2755,0
20241129,112100,193167750,2755,2755,2755,2755,0
20241129,112000,193167750,2755,2755,2755,2755,358
20241129,111900,192181460,2760,2755,2760,2755,120
20241129,111800,191850830,2755,2755,2755,2755,1
20241129,111700,191848075,2765,2765,2765,2765,10
20241129,111600,191820425,2765,2765,2765,2765,0
20241129,111500,191820425,2765,2765,2765,2765,0
20241129,111400,191820425,2765,2765,2765,2765,0
20241129,111300,191820425,2765,2765,2765,2765,0
20241129,111200,191820425,2765,2765,2765,2765,0
20241129,111100,191820425,2765,2765,2765,2765,0
20241129,111000,191820425,2765,2765,2765,2765,1
20241129,110900,191817660,2750,2750,2750,2750,210
20241129,110800,191240160,2755,2755,2755,2755,1
20241129,110700,191237405,2750,2755,2755,2750,2362
20241129,110600,184740095,2755,2755,2755,2755,0
20241129,110500,184740095,2755,2755,2755,2755,0
20241129,110400,184740095,2755,2755,2755,2755,0
20241129,110300,184740095,2755,2755,2755,2755,1
20241129,110200,184737340,2755,2755,2755,2755,0
20241129,110100,184737340,2755,2760,2760,2755,1604
20241129,110000,180310350,2760,2760,2760,2760,2
20241129,105900,180304830,2755,2755,2755,2755,0
20241129,105800,180304830,2755,2755,2755,2755,0
20241129,105700,180304830,2755,2755,2755,2755,0
20241129,105600,180304830,2755,2755,2755,2755,40
20241129,105500,180194630,2750,2750,2750,2750,0
20241129,105400,180194630,2750,2750,2750,2750,0
20241129,105300,180194630,2750,2750,2750,2750,0
20241129,105200,180194630,2750,2750,2750,2750,50
20241129,105100,180057130,2750,2750,2750,2750,400
20241129,105000,178957130,2750,2750,2750,2750,0
20241129,104900,178957130,2750,2750,2750,2750,5
20241129,104800,178943380,2750,2750,2750,2750,21
20241129,104700,178885630,2755,2755,2755,2755,367
20241129,104600,177874545,2760,2760,2760,2760,18
20241129,104500,177824865,2775,2775,2775,2775,0
20241129,104400,177824865,2775,2775,2775,2775,0
20241129,104300,177824865,2775,2775,2775,2775,0
20241129,104200,177824865,2775,2775,2775,2775,0
20241129,104100,177824865,2775,2775,2775,2775,50
20241129,104000,177686115,2770,2765,2770,2765,1056
20241129,103900,174765870,2765,2765,2765,2765,1
20241129,103800,174763105,2755,2755,2755,2755,0
20241129,103700,174763105,2755,2755,2755,2755,0
20241129,103600,174763105,2755,2755,2755,2755,100
20241129,103500,174487605,2755,2755,2755,2755,0
20241129,103400,174487605,2755,2760,2760,2755,304
20241129,103300,173649355,2760,2760,2760,2760,55
20241129,103200,173497555,2765,2765,2765,2765,0
20241129,103100,173497555,2765,2765,2765,2765,0
20241129,103000,173497555,2765,2765,2765,2765,0
20241129,102900,173497555,2765,2765,2765,2765,3
20241129,102800,173489260,2760,2760,2760,2760,139
20241129,102700,173105620,2760,2760,2760,2760,0
20241129,102600,173105620,2760,2760,2760,2760,1
20241129,102500,173102860,2760,2765,2765,2760,2
20241129,102400,173097335,2765,2765,2765,2765,0
20241129,102300,173097335,2765,2765,2765,2765,20
20241129,102200,173042035,2770,2770,2770,2770,0
20241129,102100,173042035,2770,2770,2770,2770,506
20241129,102000,171640415,2775,2775,2775,2775,0
20241129,101900,171640415,2775,2760,2775,2755,186
20241129,101800,171127040,2780,2780,2780,2780,0
20241129,101700,171127040,2780,2760,2780,2760,22
20241129,101600,171066300,2760,2760,2760,2760,202
20241129,101500,170508780,2755,2755,2755,2755,849
20241129,101400,168169785,2750,2750,2750,2750,0
20241129,101300,168169785,2750,2745,2750,2745,1129
20241129,101200,165070035,2750,2735,2750,2735,25
20241129,101100,165001645,2735,2750,2750,2735,427
20241129,101000,163828205,2750,2750,2750,2750,1130
20241129,100900,160720705,2750,2750,2750,2750,0
20241129,100800,160720705,2750,2750,2750,2750,10
20241129,100700,160693205,2760,2760,2760,2760,0
20241129,100600,160693205,2760,2760,2760,2760,0
20241129,100500,160693205,2760,2760,2760,2760,0
20241129,100400,160693205,2760,2760,2760,2760,0
20241129,100300,160693205,2760,2760,2760,2760,0
20241129,100200,160693205,2760,2745,2760,2730,1152
20241129,100100,157545415,2760,2760,2760,2760,1
20241129,100000,157542655,2760,2745,2760,2740,1003
20241129,095900,154791370,2750,2750,2750,2750,689
20241129,095800,152896620,2750,2750,2750,2750,0
20241129,095700,152896620,2750,2750,2750,2750,2567
20241129,095600,145837370,2750,2755,2755,2750,2242
20241129,095500,139669020,2750,2750,2750,2750,0
20241129,095400,139669020,2750,2755,2755,2750,827
20241129,095300,137394295,2755,2760,2760,2755,862
20241129,095200,135016985,2755,2765,2765,2755,51
20241129,095100,134876470,2750,2750,2750,2750,499
20241129,095000,133504220,2750,2750,2750,2750,2108
20241129,094900,127707220,2755,2760,2760,2755,12021
20241129,094800,94532470,2765,2765,2765,2765,1273
20241129,094700,91012625,2770,2770,2770,2770,1
20241129,094600,91009855,2770,2770,2770,2770,0
20241129,094500,91009855,2770,2770,2770,2770,1104
20241129,094400,87951775,2770,2770,2770,2770,54
20241129,094300,87802195,2770,2770,2770,2770,18
20241129,094200,87752335,2765,2765,2765,2765,300
20241129,094100,86922835,2765,2765,2765,2765,298
20241129,094000,86098865,2765,2765,2765,2765,22
20241129,093900,86038035,2765,2765,2765,2760,60
20241129,093800,85872230,2760,2765,2770,2760,228
20241129,093700,85242780,2770,2770,2770,2765,6302
20241129,093600,67816715,2770,2770,2770,2770,20
20241129,093500,67761315,2770,2770,2770,2770,790
20241129,093400,65573015,2770,2770,2770,2770,55
20241129,093300,65420665,2780,2775,2780,2770,1558
20241129,093200,61097875,2775,2775,2775,2775,1
20241129,093100,61095100,2790,2790,2790,2790,30
20241129,093000,61011400,2790,2770,2790,2770,3
20241129,092900,61003070,2770,2770,2770,2770,45
20241129,092800,60878420,2790,2770,2790,2770,31
20241129,092700,60792530,2770,2790,2790,2770,72
20241129,092600,60592850,2770,2780,2780,2770,999
20241129,092500,57824155,2780,2785,2785,2780,14
20241129,092400,57785230,2790,2785,2790,2785,4
20241129,092300,57774080,2780,2775,2780,2775,365
20241129,092200,56760230,2780,2775,2780,2775,141
20241129,092100,56368945,2780,2785,2785,2780,4
20241129,092000,56357820,2785,2790,2790,2785,9
20241129,091900,56332720,2790,2790,2790,2790,21
20241129,091800,56274130,2770,2770,2770,2770,0
20241129,091700,56274130,2770,2770,2770,2770,0
20241129,091600,56274130,2770,2770,2770,2770,103
20241129,091500,55988820,2770,2780,2780,2770,30
20241129,091400,55905520,2780,2780,2780,2780,36
20241129,091300,55805440,2770,2770,2770,2770,1381
20241129,091200,51980070,2790,2790,2790,2790,0
20241129,091100,51980070,2790,2775,2790,2775,231
20241129,091000,51339000,2775,2775,2775,2775,529
20241129,090900,49871025,2775,2775,2805,2775,134
20241129,090800,49499145,2805,2780,2805,2780,184
20241129,090700,48987600,2785,2815,2815,2785,4790
20241129,090600,35624040,2790,2815,2815,2790,12
20241129,090500,35590285,2790,2820,2820,2790,1940
20241129,090400,30169080,2800,2800,2800,2800,5298
20241129,090300,15334680,2800,2800,2800,2800,0
20241129,090200,15334680,2800,2800,2800,2800,588
20241129,090100,13688280,2810,2810,2810,2805,375
20241129,090000,12635890,2825,2845,2845,2815,4461