stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241129,215100,1889330335,3700,3700,3700,3700,7545
20241129,215000,1889330335,3700,3700,3700,3700,0
20241129,214900,1889330335,3700,3700,3700,3700,0
20241129,214800,1889330335,3700,3700,3700,3700,0
20241129,214700,1889330335,3700,3700,3700,3700,0
20241129,214600,1889330335,3700,3700,3700,3700,0
20241129,214500,1889330335,3700,3700,3700,3700,0
20241129,214400,1889330335,3700,3700,3700,3700,0
20241129,214300,1889330335,3700,3700,3700,3700,0
20241129,214200,1889330335,3700,3700,3700,3700,0
20241129,214100,1889330335,3700,3700,3700,3700,0
20241129,214000,1889330335,3700,3700,3700,3700,0
20241129,213900,1889330335,3700,3700,3700,3700,0
20241129,213800,1889330335,3700,3700,3700,3700,0
20241129,213700,1889330335,3700,3700,3700,3700,0
20241129,213600,1889330335,3700,3700,3700,3700,0
20241129,213500,1889330335,3700,3700,3700,3700,0
20241129,213400,1889330335,3700,3700,3700,3700,0
20241129,213300,1889330335,3700,3700,3700,3700,0
20241129,213200,1889330335,3700,3700,3700,3700,0
20241129,213100,1889330335,3700,3700,3700,3700,0
20241129,213000,1889330335,3700,3700,3700,3700,0
20241129,212900,1889330335,3700,3700,3700,3700,0
20241129,212800,1889330335,3700,3700,3700,3700,0
20241129,212700,1889330335,3700,3700,3700,3700,0
20241129,212600,1889330335,3700,3700,3700,3700,0
20241129,212500,1889330335,3700,3700,3700,3700,0
20241129,212400,1889330335,3700,3700,3700,3700,0
20241129,212300,1889330335,3700,3700,3700,3700,0
20241129,212200,1889330335,3700,3700,3700,3700,0
20241129,212100,1889330335,3700,3700,3700,3700,7545
20241129,212000,1889330335,3700,3700,3700,3700,0
20241129,211900,1889330335,3700,3700,3700,3700,0
20241129,211800,1889330335,3700,3700,3700,3700,0
20241129,211700,1889330335,3700,3700,3700,3700,0
20241129,211600,1889330335,3700,3700,3700,3700,0
20241129,211500,1889330335,3700,3700,3700,3700,0
20241129,211400,1889330335,3700,3700,3700,3700,0
20241129,211300,1889330335,3700,3700,3700,3700,0
20241129,211200,1889330335,3700,3700,3700,3700,0
20241129,211100,1889330335,3700,3700,3700,3700,0
20241129,211000,1889330335,3700,3700,3700,3700,0
20241129,210900,1889330335,3700,3700,3700,3700,0
20241129,210800,1889330335,3700,3700,3700,3700,0
20241129,210700,1889330335,3700,3700,3700,3700,0
20241129,210600,1889330335,3700,3700,3700,3700,0
20241129,210500,1889330335,3700,3700,3700,3700,0
20241129,210400,1889330335,3700,3700,3700,3700,0
20241129,210300,1889330335,3700,3700,3700,3700,0
20241129,210200,1889330335,3700,3700,3700,3700,0
20241129,210100,1889330335,3700,3700,3700,3700,0
20241129,210000,1889330335,3700,3700,3700,3700,0
20241129,205900,1889330335,3700,3700,3700,3700,0
20241129,205800,1889330335,3700,3700,3700,3700,0
20241129,205700,1889330335,3700,3700,3700,3700,0
20241129,205600,1889330335,3700,3700,3700,3700,0
20241129,205500,1889330335,3700,3700,3700,3700,0
20241129,205400,1889330335,3700,3700,3700,3700,0
20241129,205300,1889330335,3700,3700,3700,3700,0
20241129,205200,1889330335,3700,3700,3700,3700,0
20241129,205100,1889330335,3700,3700,3700,3700,7545
20241129,205000,1889330335,3700,3700,3700,3700,0
20241129,204900,1889330335,3700,3700,3700,3700,0
20241129,204800,1889330335,3700,3700,3700,3700,0
20241129,204700,1889330335,3700,3700,3700,3700,0
20241129,204600,1889330335,3700,3700,3700,3700,0
20241129,204500,1889330335,3700,3700,3700,3700,0
20241129,204400,1889330335,3700,3700,3700,3700,0
20241129,204300,1889330335,3700,3700,3700,3700,0
20241129,204200,1889330335,3700,3700,3700,3700,0
20241129,204100,1889330335,3700,3700,3700,3700,0
20241129,204000,1889330335,3700,3700,3700,3700,0
20241129,203900,1889330335,3700,3700,3700,3700,0
20241129,203800,1889330335,3700,3700,3700,3700,0
20241129,203700,1889330335,3700,3700,3700,3700,0
20241129,203600,1889330335,3700,3700,3700,3700,0
20241129,203500,1889330335,3700,3700,3700,3700,0
20241129,203400,1889330335,3700,3700,3700,3700,0
20241129,203300,1889330335,3700,3700,3700,3700,0
20241129,203200,1889330335,3700,3700,3700,3700,0
20241129,203100,1889330335,3700,3700,3700,3700,0
20241129,203000,1889330335,3700,3700,3700,3700,0
20241129,202900,1889330335,3700,3700,3700,3700,0
20241129,202800,1889330335,3700,3700,3700,3700,0
20241129,202700,1889330335,3700,3700,3700,3700,0
20241129,202600,1889330335,3700,3700,3700,3700,0
20241129,202500,1889330335,3700,3700,3700,3700,0
20241129,202400,1889330335,3700,3700,3700,3700,0
20241129,202300,1889330335,3700,3700,3700,3700,0
20241129,202200,1889330335,3700,3700,3700,3700,0
20241129,202100,1889330335,3700,3700,3700,3700,7545
20241129,202000,1889330335,3700,3700,3700,3700,0
20241129,201900,1889330335,3700,3700,3700,3700,0
20241129,201800,1889330335,3700,3700,3700,3700,0
20241129,201700,1889330335,3700,3700,3700,3700,0
20241129,201600,1889330335,3700,3700,3700,3700,0
20241129,201500,1889330335,3700,3700,3700,3700,0
20241129,201400,1889330335,3700,3700,3700,3700,0
20241129,201300,1889330335,3700,3700,3700,3700,0
20241129,201200,1889330335,3700,3700,3700,3700,0
20241129,201100,1889330335,3700,3700,3700,3700,0
20241129,201000,1889330335,3700,3700,3700,3700,0
20241129,200900,1889330335,3700,3700,3700,3700,0
20241129,200800,1889330335,3700,3700,3700,3700,0
20241129,200700,1889330335,3700,3700,3700,3700,0
20241129,200600,1889330335,3700,3700,3700,3700,0
20241129,200500,1889330335,3700,3700,3700,3700,0
20241129,200400,1889330335,3700,3700,3700,3700,0
20241129,200300,1889330335,3700,3700,3700,3700,0
20241129,200200,1889330335,3700,3700,3700,3700,0
20241129,200100,1889330335,3700,3700,3700,3700,0
20241129,200000,1889330335,3700,3700,3700,3700,0
20241129,195900,1889330335,3700,3700,3700,3700,0
20241129,195800,1889330335,3700,3700,3700,3700,0
20241129,195700,1889330335,3700,3700,3700,3700,0
20241129,195600,1889330335,3700,3700,3700,3700,0
20241129,195500,1889330335,3700,3700,3700,3700,0
20241129,195400,1889330335,3700,3700,3700,3700,0
20241129,195300,1889330335,3700,3700,3700,3700,0
20241129,195200,1889330335,3700,3700,3700,3700,0
20241129,195100,1889330335,3700,3700,3700,3700,7545
20241129,195000,1889330335,3700,3700,3700,3700,0
20241129,194900,1889330335,3700,3700,3700,3700,0
20241129,194800,1889330335,3700,3700,3700,3700,0
20241129,194700,1889330335,3700,3700,3700,3700,0
20241129,194600,1889330335,3700,3700,3700,3700,0
20241129,194500,1889330335,3700,3700,3700,3700,0
20241129,194400,1889330335,3700,3700,3700,3700,0
20241129,194300,1889330335,3700,3700,3700,3700,0
20241129,194200,1889330335,3700,3700,3700,3700,0
20241129,194100,1889330335,3700,3700,3700,3700,0
20241129,194000,1889330335,3700,3700,3700,3700,0
20241129,193900,1889330335,3700,3700,3700,3700,0
20241129,193800,1889330335,3700,3700,3700,3700,0
20241129,193700,1889330335,3700,3700,3700,3700,0
20241129,193600,1889330335,3700,3700,3700,3700,0
20241129,193500,1889330335,3700,3700,3700,3700,0
20241129,193400,1889330335,3700,3700,3700,3700,0
20241129,193300,1889330335,3700,3700,3700,3700,0
20241129,193200,1889330335,3700,3700,3700,3700,0
20241129,193100,1889330335,3700,3700,3700,3700,0
20241129,193000,1889330335,3700,3700,3700,3700,0
20241129,192900,1889330335,3700,3700,3700,3700,0
20241129,192800,1889330335,3700,3700,3700,3700,0
20241129,192700,1889330335,3700,3700,3700,3700,0
20241129,192600,1889330335,3700,3700,3700,3700,0
20241129,192500,1889330335,3700,3700,3700,3700,0
20241129,192400,1889330335,3700,3700,3700,3700,0
20241129,192300,1889330335,3700,3700,3700,3700,0
20241129,192200,1889330335,3700,3700,3700,3700,0
20241129,192100,1889330335,3700,3700,3700,3700,7545
20241129,192000,1889330335,3700,3700,3700,3700,0
20241129,191900,1889330335,3700,3700,3700,3700,0
20241129,191800,1889330335,3700,3700,3700,3700,0
20241129,191700,1889330335,3700,3700,3700,3700,0
20241129,191600,1889330335,3700,3700,3700,3700,0
20241129,191500,1889330335,3700,3700,3700,3700,0
20241129,191400,1889330335,3700,3700,3700,3700,0
20241129,191300,1889330335,3700,3700,3700,3700,0
20241129,191200,1889330335,3700,3700,3700,3700,0
20241129,191100,1889330335,3700,3700,3700,3700,0
20241129,191000,1889330335,3700,3700,3700,3700,0
20241129,190900,1889330335,3700,3700,3700,3700,0
20241129,190800,1889330335,3700,3700,3700,3700,0
20241129,190700,1889330335,3700,3700,3700,3700,0
20241129,190600,1889330335,3700,3700,3700,3700,0
20241129,190500,1889330335,3700,3700,3700,3700,0
20241129,190400,1889330335,3700,3700,3700,3700,0
20241129,190300,1889330335,3700,3700,3700,3700,0
20241129,190200,1889330335,3700,3700,3700,3700,0
20241129,190100,1889330335,3700,3700,3700,3700,0
20241129,190000,1889330335,3700,3700,3700,3700,0
20241129,185900,1889330335,3700,3700,3700,3700,0
20241129,185800,1889330335,3700,3700,3700,3700,0
20241129,185700,1889330335,3700,3700,3700,3700,0
20241129,185600,1889330335,3700,3700,3700,3700,0
20241129,185500,1889330335,3700,3700,3700,3700,0
20241129,185400,1889330335,3700,3700,3700,3700,0
20241129,185300,1889330335,3700,3700,3700,3700,0
20241129,185200,1889330335,3700,3700,3700,3700,0
20241129,185100,1889330335,3700,3700,3700,3700,7545
20241129,185000,1889330335,3700,3700,3700,3700,0
20241129,184900,1889330335,3700,3700,3700,3700,0
20241129,184800,1889330335,3700,3700,3700,3700,0
20241129,184700,1889330335,3700,3700,3700,3700,0
20241129,184600,1889330335,3700,3700,3700,3700,0
20241129,184500,1889330335,3700,3700,3700,3700,0
20241129,184400,1889330335,3700,3700,3700,3700,0
20241129,184300,1889330335,3700,3700,3700,3700,0
20241129,184200,1889330335,3700,3700,3700,3700,0
20241129,184100,1889330335,3700,3700,3700,3700,0
20241129,184000,1889330335,3700,3700,3700,3700,0
20241129,183900,1889330335,3700,3700,3700,3700,0
20241129,183800,1889330335,3700,3700,3700,3700,0
20241129,183700,1889330335,3700,3700,3700,3700,0
20241129,183600,1889330335,3700,3700,3700,3700,0
20241129,183500,1889330335,3700,3700,3700,3700,0
20241129,183400,1889330335,3700,3700,3700,3700,0
20241129,183300,1889330335,3700,3700,3700,3700,0
20241129,183200,1889330335,3700,3700,3700,3700,0
20241129,183100,1889330335,3700,3700,3700,3700,0
20241129,183000,1889330335,3700,3700,3700,3700,0
20241129,182900,1889330335,3700,3700,3700,3700,0
20241129,182800,1889330335,3700,3700,3700,3700,0
20241129,182700,1889330335,3700,3700,3700,3700,0
20241129,182600,1889330335,3700,3700,3700,3700,0
20241129,182500,1889330335,3700,3700,3700,3700,0
20241129,182400,1889330335,3700,3700,3700,3700,0
20241129,182300,1889330335,3700,3700,3700,3700,0
20241129,182200,1889330335,3700,3700,3700,3700,0
20241129,182100,1889330335,3700,3700,3700,3700,7545
20241129,182000,1889330335,3700,3700,3700,3700,0
20241129,181900,1889330335,3700,3700,3700,3700,0
20241129,181800,1889330335,3700,3700,3700,3700,0
20241129,181700,1889330335,3700,3700,3700,3700,0
20241129,181600,1889330335,3700,3700,3700,3700,0
20241129,181500,1889330335,3700,3700,3700,3700,0
20241129,181400,1889330335,3700,3700,3700,3700,0
20241129,181300,1889330335,3700,3700,3700,3700,0
20241129,181200,1889330335,3700,3700,3700,3700,0
20241129,181100,1889330335,3700,3700,3700,3700,0
20241129,181000,1889330335,3700,3700,3700,3700,0
20241129,180900,1889330335,3700,3700,3700,3700,0
20241129,180800,1889330335,3700,3700,3700,3700,0
20241129,180700,1889330335,3700,3700,3700,3700,0
20241129,180600,1889330335,3700,3700,3700,3700,0
20241129,180500,1889330335,3700,3700,3700,3700,0
20241129,180400,1889330335,3700,3700,3700,3700,0
20241129,180300,1889330335,3700,3700,3700,3700,0
20241129,180200,1889330335,3700,3700,3700,3700,0
20241129,180100,1889330335,3700,3700,3700,3700,0
20241129,180000,1889330335,3700,3700,3700,3700,0
20241129,175900,1889330335,3700,3700,3700,3700,0
20241129,175800,1889330335,3700,3700,3700,3700,0
20241129,175700,1889330335,3700,3700,3700,3700,0
20241129,175600,1889330335,3700,3700,3700,3700,0
20241129,175500,1889330335,3700,3700,3700,3700,0
20241129,175400,1889330335,3700,3700,3700,3700,0
20241129,175300,1889330335,3700,3700,3700,3700,0
20241129,175200,1889330335,3700,3700,3700,3700,0
20241129,175100,1889330335,3700,3700,3700,3700,7545
20241129,175000,1889330335,3700,3700,3700,3700,0
20241129,174900,1889330335,3700,3700,3700,3700,0
20241129,174800,1889330335,3700,3700,3700,3700,0
20241129,174700,1889330335,3700,3700,3700,3700,0
20241129,174600,1889330335,3700,3700,3700,3700,0
20241129,174500,1889330335,3700,3700,3700,3700,0
20241129,174400,1889330335,3700,3700,3700,3700,0
20241129,174300,1889330335,3700,3700,3700,3700,0
20241129,174200,1889330335,3700,3700,3700,3700,0
20241129,174100,1889330335,3700,3700,3700,3700,0
20241129,174000,1889330335,3700,3700,3700,3700,0
20241129,173900,1889330335,3700,3700,3700,3700,0
20241129,173800,1889330335,3700,3700,3700,3700,0
20241129,173700,1889330335,3700,3700,3700,3700,0
20241129,173600,1889330335,3700,3700,3700,3700,0
20241129,173500,1889330335,3700,3700,3700,3700,0
20241129,173400,1889330335,3700,3700,3700,3700,0
20241129,173300,1889330335,3700,3700,3700,3700,0
20241129,173200,1889330335,3700,3700,3700,3700,0
20241129,173100,1889330335,3700,3700,3700,3700,0
20241129,173000,1889330335,3700,3700,3700,3700,0
20241129,172900,1889330335,3700,3700,3700,3700,0
20241129,172800,1889330335,3700,3700,3700,3700,0
20241129,172700,1889330335,3700,3700,3700,3700,0
20241129,172600,1889330335,3700,3700,3700,3700,0
20241129,172500,1889330335,3700,3700,3700,3700,0
20241129,172400,1889330335,3700,3700,3700,3700,0
20241129,172300,1889330335,3700,3700,3700,3700,0
20241129,172200,1889330335,3700,3700,3700,3700,0
20241129,172100,1889330335,3700,3700,3700,3700,7545
20241129,172000,1889330335,3700,3700,3700,3700,0
20241129,171900,1889330335,3700,3700,3700,3700,0
20241129,171800,1889330335,3700,3700,3700,3700,0
20241129,171700,1889330335,3700,3700,3700,3700,0
20241129,171600,1889330335,3700,3700,3700,3700,0
20241129,171500,1889330335,3700,3700,3700,3700,0
20241129,171400,1889330335,3700,3700,3700,3700,0
20241129,171300,1889330335,3700,3700,3700,3700,0
20241129,171200,1889330335,3700,3700,3700,3700,0
20241129,171100,1889330335,3700,3700,3700,3700,0
20241129,171000,1889330335,3700,3700,3700,3700,0
20241129,170900,1889330335,3700,3700,3700,3700,0
20241129,170800,1889330335,3700,3700,3700,3700,0
20241129,170700,1889330335,3700,3700,3700,3700,0
20241129,170600,1889330335,3700,3700,3700,3700,0
20241129,170500,1889330335,3700,3700,3700,3700,0
20241129,170400,1889330335,3700,3700,3700,3700,0
20241129,170300,1889330335,3700,3700,3700,3700,0
20241129,170200,1889330335,3700,3700,3700,3700,0
20241129,170100,1889330335,3700,3700,3700,3700,0
20241129,170000,1889330335,3700,3700,3700,3700,0
20241129,165900,1889330335,3700,3700,3700,3700,0
20241129,165800,1889330335,3700,3700,3700,3700,0
20241129,165700,1889330335,3700,3700,3700,3700,0
20241129,165600,1889330335,3700,3700,3700,3700,0
20241129,165500,1889330335,3700,3700,3700,3700,0
20241129,165400,1889330335,3700,3700,3700,3700,0
20241129,165300,1889330335,3700,3700,3700,3700,0
20241129,165200,1889330335,3700,3700,3700,3700,0
20241129,165100,1889330335,3700,3700,3700,3700,7545
20241129,165000,1889330335,3700,3700,3700,3700,0
20241129,164900,1889330335,3700,3700,3700,3700,0
20241129,164800,1889330335,3700,3700,3700,3700,0
20241129,164700,1889330335,3700,3700,3700,3700,0
20241129,164600,1889330335,3700,3700,3700,3700,0
20241129,164500,1889330335,3700,3700,3700,3700,0
20241129,164400,1889330335,3700,3700,3700,3700,0
20241129,164300,1889330335,3700,3700,3700,3700,0
20241129,164200,1889330335,3700,3700,3700,3700,0
20241129,164100,1889330335,3700,3700,3700,3700,0
20241129,164000,1889330335,3700,3700,3700,3700,0
20241129,163900,1889330335,3700,3700,3700,3700,0
20241129,163800,1889330335,3700,3700,3700,3700,0
20241129,163700,1889330335,3700,3700,3700,3700,0
20241129,163600,1889330335,3700,3700,3700,3700,0
20241129,163500,1889330335,3700,3700,3700,3700,0
20241129,163400,1889330335,3700,3700,3700,3700,0
20241129,163300,1889330335,3700,3700,3700,3700,0
20241129,163200,1889330335,3700,3700,3700,3700,0
20241129,163100,1889330335,3700,3700,3700,3700,0
20241129,163000,1889330335,3700,3700,3700,3700,0
20241129,162900,1889330335,3700,3700,3700,3700,0
20241129,162800,1889330335,3700,3700,3700,3700,0
20241129,162700,1889330335,3700,3700,3700,3700,0
20241129,162600,1889330335,3700,3700,3700,3700,0
20241129,162500,1889330335,3700,3700,3700,3700,0
20241129,162400,1889330335,3700,3700,3700,3700,0
20241129,162300,1889330335,3700,3700,3700,3700,0
20241129,162200,1889330335,3700,3700,3700,3700,0
20241129,162100,1889330335,3700,3700,3700,3700,7545
20241129,162000,1889330335,3700,3700,3700,3700,0
20241129,161900,1889330335,3700,3700,3700,3700,0
20241129,161800,1889330335,3700,3700,3700,3700,0
20241129,161700,1889330335,3700,3700,3700,3700,0
20241129,161600,1889330335,3700,3700,3700,3700,0
20241129,161500,1889330335,3700,3700,3700,3700,0
20241129,161400,1889330335,3700,3700,3700,3700,0
20241129,161300,1889330335,3700,3700,3700,3700,0
20241129,161200,1889330335,3700,3700,3700,3700,0
20241129,161100,1889330335,3700,3700,3700,3700,0
20241129,161000,1889330335,3700,3700,3700,3700,0
20241129,160900,1889330335,3700,3700,3700,3700,0
20241129,160800,1889330335,3700,3700,3700,3700,0
20241129,160700,1889330335,3700,3700,3700,3700,0
20241129,160600,1889330335,3700,3700,3700,3700,0
20241129,160500,1889330335,3700,3700,3700,3700,0
20241129,160400,1889330335,3700,3700,3700,3700,0
20241129,160300,1889330335,3700,3700,3700,3700,0
20241129,160200,1889330335,3700,3700,3700,3700,0
20241129,160100,1889330335,3700,3700,3700,3700,0
20241129,160000,1889330335,3700,3700,3700,3700,0
20241129,155900,1889330335,3700,3700,3700,3700,0
20241129,155800,1889330335,3700,3700,3700,3700,0
20241129,155700,1889330335,3700,3700,3700,3700,0
20241129,155600,1889330335,3700,3700,3700,3700,0
20241129,155500,1889330335,3700,3700,3700,3700,0
20241129,155400,1889330335,3700,3700,3700,3700,0
20241129,155300,1889330335,3700,3700,3700,3700,0
20241129,155200,1889330335,3700,3700,3700,3700,0
20241129,155100,1889330335,3700,3700,3700,3700,7545
20241129,155000,1889330335,3700,3700,3700,3700,0
20241129,154900,1889330335,3700,3700,3700,3700,0
20241129,154800,1889330335,3700,3700,3700,3700,0
20241129,154700,1889330335,3700,3700,3700,3700,0
20241129,154600,1889330335,3700,3700,3700,3700,0
20241129,154500,1889330335,3700,3700,3700,3700,0
20241129,154400,1889330335,3700,3700,3700,3700,0
20241129,154300,1889330335,3700,3700,3700,3700,0
20241129,154200,1889330335,3700,3700,3700,3700,0
20241129,154100,1889330335,3700,3700,3700,3700,0
20241129,154000,1889330335,3700,3700,3700,3700,0
20241129,153900,1889330335,3700,3700,3700,3700,0
20241129,153800,1889330335,3700,3700,3700,3700,0
20241129,153700,1889330335,3700,3700,3700,3700,0
20241129,153600,1889330335,3700,3700,3700,3700,0
20241129,153500,1889330335,3700,3700,3700,3700,0
20241129,153400,1889330335,3700,3700,3700,3700,0
20241129,153300,1889330335,3700,3700,3700,3700,0
20241129,153200,1889330335,3700,3700,3700,3700,0
20241129,153100,1889330335,3700,3700,3700,3700,0
20241129,153000,1889330335,3700,3700,3700,3700,7545
20241129,152900,1861413835,3700,3700,3700,3700,0
20241129,152800,1861413835,3700,3700,3700,3700,0
20241129,152700,1861413835,3700,3700,3700,3700,0
20241129,152600,1861413835,3700,3700,3700,3700,0
20241129,152500,1861413835,3700,3700,3700,3700,0
20241129,152400,1861413835,3700,3700,3700,3700,0
20241129,152300,1861413835,3700,3700,3700,3700,0
20241129,152200,1861413835,3700,3700,3700,3700,0
20241129,152100,1861413835,3700,3700,3700,3700,0
20241129,152000,1861413835,3700,3700,3700,3700,0
20241129,151900,1861413835,3700,3710,3710,3700,1102
20241129,151800,1857326925,3710,3710,3710,3705,1963
20241129,151700,1850044490,3715,3710,3715,3710,232
20241129,151600,1849183480,3710,3710,3710,3705,383
20241129,151500,1847763050,3700,3700,3700,3700,1292
20241129,151400,1842982650,3700,3695,3700,3695,3092
20241129,151300,1831557560,3700,3700,3700,3700,97
20241129,151200,1831198660,3700,3700,3700,3700,13
20241129,151100,1831150560,3700,3700,3700,3700,306
20241129,151000,1830018360,3700,3705,3710,3700,1694
20241129,150900,1823749605,3700,3695,3700,3695,239
20241129,150800,1822865655,3695,3695,3695,3695,1400
20241129,150700,1817692655,3695,3695,3695,3695,455
20241129,150600,1816011430,3700,3700,3700,3700,31
20241129,150500,1815896730,3700,3700,3700,3700,0
20241129,150400,1815896730,3700,3700,3700,3700,1000
20241129,150300,1812196730,3705,3700,3705,3700,1331
20241129,150200,1807272000,3700,3700,3700,3695,750
20241129,150100,1804499650,3695,3695,3695,3695,140
20241129,150000,1803982350,3695,3695,3695,3695,30
20241129,145900,1803871500,3700,3700,3700,3700,50
20241129,145800,1803686500,3700,3700,3700,3700,0
20241129,145700,1803686500,3700,3700,3700,3700,2
20241129,145600,1803679100,3695,3695,3695,3695,605
20241129,145500,1801443625,3695,3695,3695,3695,194
20241129,145400,1800726795,3700,3700,3700,3700,95
20241129,145300,1800375295,3700,3700,3700,3700,569
20241129,145200,1798269995,3710,3700,3710,3700,169
20241129,145100,1797643455,3695,3695,3695,3695,0
20241129,145000,1797643455,3695,3690,3695,3690,1731
20241129,144900,1791255820,3690,3695,3695,3690,672
20241129,144800,1788775405,3700,3700,3700,3700,101
20241129,144700,1788401705,3700,3700,3700,3700,50
20241129,144600,1788216705,3710,3710,3710,3710,5
20241129,144500,1788198155,3700,3700,3700,3700,206
20241129,144400,1787435955,3710,3700,3710,3700,225
20241129,144300,1786603355,3700,3700,3700,3700,2276
20241129,144200,1778182155,3690,3690,3700,3690,424
20241129,144100,1776617545,3690,3690,3690,3685,17
20241129,144000,1776554825,3685,3695,3695,3685,3550
20241129,143900,1763455410,3695,3695,3695,3695,200
20241129,143800,1762716410,3700,3700,3700,3700,0
20241129,143700,1762716410,3700,3700,3700,3700,83
20241129,143600,1762409310,3695,3695,3695,3695,238
20241129,143500,1761529900,3700,3700,3700,3695,861
20241129,143400,1758344350,3700,3700,3700,3700,198
20241129,143300,1757611750,3700,3710,3710,3700,1331
20241129,143200,1752675220,3720,3720,3720,3720,10
20241129,143100,1752638020,3720,3720,3720,3720,130
20241129,143000,1752154420,3710,3710,3710,3710,414
20241129,142900,1750618480,3715,3715,3715,3715,291
20241129,142800,1749537415,3715,3720,3720,3715,1163
20241129,142700,1745214080,3730,3730,3730,3730,1031
20241129,142600,1741368450,3720,3720,3720,3720,343
20241129,142500,1740092490,3725,3730,3730,3725,861
20241129,142400,1736884235,3735,3735,3735,3725,193
20241129,142300,1736163820,3735,3735,3735,3735,824
20241129,142200,1733086180,3725,3725,3725,3720,6960
20241129,142100,1707162290,3725,3725,3725,3725,0
20241129,142000,1707162290,3725,3720,3725,3720,331
20241129,141900,1705930050,3725,3720,3725,3720,79
20241129,141800,1705636165,3720,3720,3720,3720,446
20241129,141700,1703977045,3720,3720,3720,3720,102
20241129,141600,1703597605,3715,3720,3725,3715,1377
20241129,141500,1698480230,3720,3720,3720,3720,37
20241129,141400,1698342590,3725,3735,3735,3725,1933
20241129,141300,1691139795,3735,3725,3735,3725,43
20241129,141200,1690979560,3730,3730,3730,3730,200
20241129,141100,1690233560,3730,3740,3740,3730,76
20241129,141000,1689950040,3740,3740,3740,3740,57
20241129,140900,1689736860,3730,3740,3740,3730,1100
20241129,140800,1685623860,3740,3740,3740,3740,534
20241129,140700,1683626700,3740,3740,3740,3740,113
20241129,140600,1683204080,3730,3720,3730,3720,468
20241129,140500,1681462585,3700,3715,3715,3700,2095
20241129,140400,1673689875,3715,3715,3715,3715,152
20241129,140300,1673125195,3715,3715,3715,3715,116
20241129,140200,1672694255,3715,3705,3715,3705,3227
20241129,140100,1660733845,3705,3715,3715,3680,2793
20241129,140000,1650443155,3685,3710,3710,3685,10000
20241129,135900,1613457560,3710,3710,3710,3710,266
20241129,135800,1612470700,3715,3715,3715,3715,1980
20241129,135700,1605115000,3720,3720,3720,3720,248
20241129,135600,1604192440,3720,3720,3720,3720,500
20241129,135500,1602332440,3725,3720,3725,3720,51
20241129,135400,1602142715,3720,3735,3735,3720,433
20241129,135300,1600531940,3725,3725,3725,3725,34
20241129,135200,1600405290,3725,3730,3730,3725,756
20241129,135100,1597586675,3730,3745,3745,3730,1102
20241129,135000,1593476200,3745,3745,3750,3745,297
20241129,134900,1592363930,3745,3745,3745,3745,3
20241129,134800,1592352695,3745,3740,3745,3740,1100
20241129,134700,1588238195,3740,3740,3740,3740,91
20241129,134600,1587897855,3740,3725,3740,3725,294
20241129,134500,1586800870,3715,3715,3715,3715,0
20241129,134400,1586800870,3715,3720,3720,3715,212
20241129,134300,1586012290,3715,3720,3720,3715,262
20241129,134200,1585037670,3720,3740,3740,3720,3063
20241129,134100,1573616145,3750,3735,3750,3730,332
20241129,134000,1572374865,3735,3745,3745,3735,929
20241129,133900,1568901500,3740,3740,3740,3740,203
20241129,133800,1568142280,3740,3750,3750,3740,117
20241129,133700,1567703710,3750,3750,3755,3750,1814
20241129,133600,1560901145,3750,3755,3755,3750,1721
20241129,133500,1554440740,3755,3750,3755,3750,2005
20241129,133400,1546915980,3750,3745,3750,3730,3416
20241129,133300,1534132135,3750,3750,3750,3750,616
20241129,133200,1531822135,3745,3740,3745,3735,2694
20241129,133100,1521746670,3735,3730,3735,3730,312
20241129,133000,1520581850,3720,3715,3720,3715,1075
20241129,132900,1516585555,3715,3720,3720,3715,476
20241129,132800,1514815235,3730,3735,3735,3730,1434
20241129,132700,1509466290,3715,3750,3750,3715,2412
20241129,132600,1500481895,3730,3750,3750,3730,3750
20241129,132500,1486488450,3730,3745,3750,3730,678
20241129,132400,1483948500,3745,3750,3750,3745,89
20241129,132300,1483614795,3730,3750,3750,3730,760
20241129,132200,1480773180,3740,3740,3755,3730,1228
20241129,132100,1476180180,3735,3755,3760,3735,2870
20241129,132000,1465432325,3755,3750,3755,3740,250
20241129,131900,1464497015,3735,3740,3755,3735,1492
20241129,131800,1458922370,3740,3770,3770,3740,3023
20241129,131700,1447544920,3745,3720,3775,3720,2468
20241129,131600,1438316480,3720,3700,3720,3700,2587
20241129,131500,1428722420,3695,3705,3705,3695,3489
20241129,131400,1415813355,3700,3685,3705,3685,2434
20241129,131300,1406807285,3685,3705,3705,3685,1500
20241129,131200,1401254585,3705,3685,3705,3685,1085
20241129,131100,1397243305,3705,3680,3705,3680,622
20241129,131000,1394944625,3680,3700,3705,3670,11850
20241129,130900,1351242100,3700,3705,3705,3700,2694
20241129,130800,1341271570,3705,3700,3705,3685,1509
20241129,130700,1335688670,3700,3685,3705,3685,2126
20241129,130600,1327835660,3685,3660,3685,3660,3160
20241129,130500,1316242340,3645,3645,3660,3645,304
20241129,130400,1315134200,3660,3660,3660,3660,103
20241129,130300,1314757220,3660,3645,3660,3645,240
20241129,130200,1313880175,3650,3650,3650,3650,72
20241129,130100,1313617375,3650,3645,3650,3645,87
20241129,130000,1313300010,3650,3640,3650,3640,518
20241129,125900,1311413310,3640,3640,3640,3640,183
20241129,125800,1310747190,3640,3640,3640,3640,621
20241129,125700,1308486750,3640,3640,3640,3640,374
20241129,125600,1307125390,3645,3645,3645,3645,320
20241129,125500,1305958990,3645,3645,3645,3645,0
20241129,125400,1305958990,3645,3650,3650,3645,223
20241129,125300,1305146040,3650,3650,3650,3650,0
20241129,125200,1305146040,3650,3650,3650,3650,0
20241129,125100,1305146040,3650,3650,3650,3650,10
20241129,125000,1305109540,3640,3650,3650,3640,1169
20241129,124900,1300844080,3640,3640,3640,3640,0
20241129,124800,1300844080,3640,3645,3645,3640,423
20241129,124700,1299302460,3650,3645,3650,3645,3
20241129,124600,1299291520,3645,3650,3650,3645,89
20241129,124500,1298966855,3645,3650,3650,3645,248
20241129,124400,1298062770,3655,3655,3655,3655,5
20241129,124300,1298044495,3655,3655,3655,3655,10
20241129,124200,1298007945,3655,3645,3655,3645,622
20241129,124100,1295735525,3630,3630,3630,3630,0
20241129,124000,1295735525,3630,3630,3630,3630,0
20241129,123900,1295735525,3630,3630,3630,3630,0
20241129,123800,1295735525,3630,3630,3630,3630,205
20241129,123700,1294991375,3620,3630,3630,3620,7001
20241129,123600,1269577755,3630,3640,3640,3620,6251
20241129,123500,1246874195,3620,3630,3630,3620,6000
20241129,123400,1225143960,3660,3660,3660,3660,0
20241129,123300,1225143960,3660,3660,3660,3660,2
20241129,123200,1225136640,3630,3630,3630,3630,18
20241129,123100,1225071300,3630,3650,3650,3630,2594
20241129,123000,1215637045,3660,3660,3660,3660,440
20241129,122900,1214026645,3665,3655,3665,3655,2340
20241129,122800,1205469075,3655,3655,3655,3655,11
20241129,122700,1205428870,3655,3650,3655,3635,351
20241129,122600,1204152075,3635,3635,3635,3635,0
20241129,122500,1204152075,3635,3635,3635,3635,20
20241129,122400,1204079375,3635,3635,3635,3635,135
20241129,122300,1203588650,3635,3650,3650,3635,634
20241129,122200,1201282870,3640,3650,3650,3640,241
20241129,122100,1200405220,3660,3660,3660,3660,0
20241129,122000,1200405220,3660,3660,3660,3660,0
20241129,121900,1200405220,3660,3660,3660,3650,2530
20241129,121800,1191149930,3665,3650,3665,3650,3502
20241129,121700,1178353485,3650,3650,3650,3650,1000
20241129,121600,1174703485,3655,3640,3655,3640,319
20241129,121500,1173539310,3655,3655,3655,3655,3
20241129,121400,1173528345,3640,3640,3640,3640,0
20241129,121300,1173528345,3640,3640,3640,3640,550
20241129,121200,1171526345,3645,3640,3645,3640,1222
20241129,121100,1167073100,3640,3635,3640,3635,238
20241129,121000,1166207795,3635,3635,3635,3635,0
20241129,120900,1166207795,3635,3635,3635,3635,3
20241129,120800,1166196890,3620,3620,3620,3620,0
20241129,120700,1166196890,3620,3615,3620,3615,348
20241129,120600,1164937725,3615,3615,3615,3615,37
20241129,120500,1164803970,3615,3615,3615,3615,1
20241129,120400,1164800355,3615,3615,3615,3615,50
20241129,120300,1164619605,3615,3615,3615,3615,2
20241129,120200,1164612375,3610,3610,3610,3610,0
20241129,120100,1164612375,3610,3610,3610,3610,0
20241129,120000,1164612375,3610,3610,3610,3610,0
20241129,115900,1164612375,3610,3615,3615,3610,101
20241129,115800,1164247265,3615,3615,3615,3615,0
20241129,115700,1164247265,3615,3615,3615,3615,0
20241129,115600,1164247265,3615,3615,3615,3615,0
20241129,115500,1164247265,3615,3615,3615,3615,1
20241129,115400,1164243650,3610,3610,3610,3610,0
20241129,115300,1164243650,3610,3610,3610,3610,37
20241129,115200,1164110080,3610,3615,3615,3610,452
20241129,115100,1162478350,3615,3615,3615,3615,0
20241129,115000,1162478350,3615,3615,3615,3615,4
20241129,114900,1162463890,3620,3620,3620,3620,275
20241129,114800,1161468390,3620,3625,3625,3620,93
20241129,114700,1161131680,3625,3620,3625,3620,232
20241129,114600,1160291815,3620,3620,3620,3620,0
20241129,114500,1160291815,3620,3610,3620,3610,276
20241129,114400,1159293460,3605,3605,3605,3605,0
20241129,114300,1159293460,3605,3605,3605,3605,38
20241129,114200,1159156470,3605,3605,3605,3605,37
20241129,114100,1159023085,3600,3600,3600,3600,0
20241129,114000,1159023085,3600,3600,3600,3600,116
20241129,113900,1158605485,3600,3600,3600,3600,0
20241129,113800,1158605485,3600,3600,3600,3600,0
20241129,113700,1158605485,3600,3600,3600,3600,506
20241129,113600,1156783885,3600,3605,3605,3600,1619
20241129,113500,1150955480,3600,3600,3600,3600,0
20241129,113400,1150955480,3600,3605,3605,3595,700
20241129,113300,1148434485,3605,3605,3605,3605,8
20241129,113200,1148405645,3605,3605,3605,3600,113
20241129,113100,1147998680,3605,3600,3605,3600,581
20241129,113000,1145904530,3600,3605,3605,3600,5000
20241129,112900,1127897815,3605,3615,3615,3605,1802
20241129,112800,1121394790,3620,3620,3620,3620,42
20241129,112700,1121242750,3620,3620,3620,3615,53
20241129,112600,1121050990,3620,3620,3620,3620,50
20241129,112500,1120869990,3620,3620,3620,3620,0
20241129,112400,1120869990,3620,3615,3620,3610,1337
20241129,112300,1116037315,3620,3625,3625,3620,1098
20241129,112200,1112062505,3625,3630,3630,3625,601
20241129,112100,1109883875,3630,3635,3635,3625,406
20241129,112000,1108412070,3620,3620,3620,3620,0
20241129,111900,1108412070,3620,3620,3620,3620,20
20241129,111800,1108339670,3620,3620,3620,3620,101
20241129,111700,1107974050,3620,3620,3620,3620,0
20241129,111600,1107974050,3620,3620,3620,3620,362
20241129,111500,1106663610,3620,3625,3625,3620,618
20241129,111400,1104426445,3625,3625,3625,3625,14
20241129,111300,1104375695,3625,3630,3630,3625,600
20241129,111200,1102200195,3630,3630,3630,3630,0
20241129,111100,1102200195,3630,3630,3630,3630,120
20241129,111000,1101764595,3620,3620,3620,3620,0
20241129,110900,1101764595,3620,3620,3620,3620,300
20241129,110800,1100678595,3620,3620,3620,3620,0
20241129,110700,1100678595,3620,3620,3630,3620,104
20241129,110600,1100301915,3620,3620,3620,3620,0
20241129,110500,1100301915,3620,3625,3625,3620,5400
20241129,110400,1080747425,3625,3625,3625,3625,0
20241129,110300,1080747425,3625,3625,3625,3625,374
20241129,110200,1079391675,3625,3625,3625,3625,50
20241129,110100,1079210425,3635,3635,3635,3635,0
20241129,110000,1079210425,3635,3635,3635,3635,9
20241129,105900,1079177710,3635,3635,3635,3635,59
20241129,105800,1078963245,3625,3625,3625,3625,41
20241129,105700,1078814620,3625,3625,3625,3625,0
20241129,105600,1078814620,3625,3625,3625,3625,1
20241129,105500,1078810995,3640,3640,3640,3640,0
20241129,105400,1078810995,3640,3640,3640,3640,0
20241129,105300,1078810995,3640,3640,3640,3640,0
20241129,105200,1078810995,3640,3635,3640,3635,1268
20241129,105100,1074201210,3625,3625,3625,3625,200
20241129,105000,1073476210,3635,3625,3635,3625,453
20241129,104900,1071834075,3640,3640,3640,3640,1
20241129,104800,1071830435,3640,3640,3640,3640,348
20241129,104700,1070563715,3630,3640,3640,3630,386
20241129,104600,1069162035,3630,3630,3630,3630,2
20241129,104500,1069154775,3630,3630,3630,3630,392
20241129,104400,1067731815,3630,3630,3630,3630,100
20241129,104300,1067368815,3630,3620,3630,3620,2068
20241129,104200,1059875770,3620,3620,3620,3620,84
20241129,104100,1059571690,3625,3625,3625,3625,124
20241129,104000,1059122190,3625,3640,3645,3625,4020
20241129,103900,1044545170,3630,3630,3630,3630,0
20241129,103800,1044545170,3630,3630,3630,3630,0
20241129,103700,1044545170,3630,3635,3635,3630,2594
20241129,103600,1035126140,3635,3650,3650,3635,5
20241129,103500,1035107905,3650,3635,3650,3635,4
20241129,103400,1035093320,3650,3650,3650,3650,10
20241129,103300,1035056820,3645,3650,3650,3645,1280
20241129,103200,1030387420,3645,3640,3645,3640,70
20241129,103100,1030132455,3635,3635,3635,3635,180
20241129,103000,1029478155,3635,3655,3655,3635,760
20241129,102900,1026715305,3655,3640,3655,3635,340
20241129,102800,1025477365,3640,3650,3650,3640,811
20241129,102700,1022520325,3640,3640,3640,3640,0
20241129,102600,1022520325,3640,3640,3640,3640,25
20241129,102500,1022429325,3640,3655,3655,3640,610
20241129,102400,1020208550,3640,3640,3640,3640,0
20241129,102300,1020208550,3640,3640,3640,3640,102
20241129,102200,1019837270,3640,3640,3640,3640,45
20241129,102100,1019673470,3640,3655,3655,3640,3071
20241129,102000,1008493560,3645,3645,3645,3645,20
20241129,101900,1008420660,3645,3655,3655,3645,3161
20241129,101800,996888820,3655,3655,3655,3655,2
20241129,101700,996881510,3670,3670,3670,3670,9
20241129,101600,996848480,3675,3675,3675,3675,29
20241129,101500,996741905,3655,3660,3660,3655,4000
20241129,101400,982121390,3655,3665,3665,3655,1455
20241129,101300,976798165,3675,3670,3675,3660,281
20241129,101200,975767695,3670,3670,3670,3670,0
20241129,101100,975767695,3670,3670,3670,3670,45
20241129,101000,975602545,3670,3670,3670,3670,54
20241129,100900,975404365,3665,3665,3665,3665,0
20241129,100800,975404365,3665,3665,3665,3665,544
20241129,100700,973410605,3665,3650,3665,3650,11
20241129,100600,973370305,3665,3650,3665,3650,870
20241129,100500,970194790,3650,3650,3650,3650,0
20241129,100400,970194790,3650,3650,3650,3645,1297
20241129,100300,965466870,3650,3650,3665,3645,486
20241129,100200,963691025,3650,3675,3680,3650,764
20241129,100100,960885870,3675,3675,3675,3675,6
20241129,100000,960863820,3665,3645,3665,3645,319
20241129,095900,959698685,3655,3650,3655,3650,2734
20241129,095800,949716330,3670,3660,3670,3640,1924
20241129,095700,942694275,3660,3675,3675,3645,4115
20241129,095600,927669490,3680,3690,3690,3670,2473
20241129,095500,918560555,3690,3710,3710,3685,154
20241129,095400,917991255,3685,3685,3690,3685,690
20241129,095300,915447995,3685,3685,3685,3685,109
20241129,095200,915046330,3685,3690,3690,3685,442
20241129,095100,913417170,3690,3725,3725,3690,61704
20241129,095000,683968680,3725,3730,3730,3725,635
20241129,094900,681600315,3735,3730,3735,3730,305
20241129,094800,680462640,3730,3730,3730,3730,694
20241129,094700,677874020,3735,3730,3735,3725,677
20241129,094600,675349200,3730,3735,3740,3725,9323
20241129,094500,640564020,3740,3765,3765,3735,1716
20241129,094400,634130385,3765,3765,3765,3760,567
20241129,094300,631997155,3770,3780,3780,3765,413
20241129,094200,630441040,3780,3770,3780,3770,1201
20241129,094100,625913260,3765,3765,3775,3765,1675
20241129,094000,619591115,3765,3765,3765,3765,0
20241129,093900,619591115,3765,3765,3765,3750,525
20241129,093800,617614760,3765,3760,3765,3755,1103
20241129,093700,613467365,3750,3740,3760,3735,523
20241129,093600,611509720,3730,3730,3740,3730,2110
20241129,093500,603638630,3730,3755,3760,3730,4261
20241129,093400,587701375,3755,3770,3770,3755,759
20241129,093300,584847210,3770,3795,3795,3770,5315
20241129,093200,564780685,3795,3790,3795,3790,8
20241129,093100,564750360,3795,3800,3810,3775,3751
20241129,093000,550551700,3800,3785,3800,3785,2101
20241129,092900,542595975,3785,3790,3795,3785,2579
20241129,092800,532814560,3785,3780,3785,3780,120
20241129,092700,532360690,3775,3775,3780,3775,916
20241129,092600,528901290,3775,3800,3800,3775,2556
20241129,092500,519226390,3800,3835,3840,3800,30106
20241129,092400,404482795,3835,3825,3835,3825,368
20241129,092300,403073030,3815,3830,3830,3805,10286
20241129,092200,363825840,3825,3810,3830,3810,2566
20241129,092100,354016570,3810,3825,3830,3810,3168
20241129,092000,341931865,3825,3835,3855,3825,8187
20241129,091900,310491065,3835,3850,3860,3830,15907
20241129,091800,249372280,3855,3825,3855,3825,16561
20241129,091700,185758355,3810,3775,3835,3775,14746
20241129,091600,129628925,3775,3740,3775,3740,2261
20241129,091500,121119380,3740,3740,3740,3740,1
20241129,091400,121115640,3755,3730,3755,3730,336
20241129,091300,119861385,3730,3730,3730,3730,2672
20241129,091200,109894825,3730,3735,3735,3730,8239
20241129,091100,79157130,3740,3740,3740,3740,327
20241129,091000,77934150,3740,3755,3755,3740,30
20241129,090900,77821890,3730,3760,3760,3730,1417
20241129,090800,72524575,3770,3770,3770,3745,1536
20241129,090700,66758855,3750,3765,3775,3750,7172
20241129,090600,39731965,3770,3770,3770,3770,35
20241129,090500,39600015,3770,3775,3775,3770,52
20241129,090400,39403720,3740,3740,3740,3740,199
20241129,090300,38659460,3740,3745,3785,3740,1624
20241129,090200,32585220,3740,3745,3745,3740,228
20241129,090100,31732375,3740,3800,3805,3740,2864
20241129,090000,20983150,3805,3730,3805,3700,5625