stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241128,194900,2527319450,9840,9840,9840,9840,10051
20241128,194800,2527319450,9840,9840,9840,9840,0
20241128,194700,2527319450,9840,9840,9840,9840,0
20241128,194600,2527319450,9840,9840,9840,9840,0
20241128,194500,2527319450,9840,9840,9840,9840,0
20241128,194400,2527319450,9840,9840,9840,9840,0
20241128,194300,2527319450,9840,9840,9840,9840,0
20241128,194200,2527319450,9840,9840,9840,9840,0
20241128,194100,2527319450,9840,9840,9840,9840,0
20241128,194000,2527319450,9840,9840,9840,9840,0
20241128,193900,2527319450,9840,9840,9840,9840,0
20241128,193800,2527319450,9840,9840,9840,9840,0
20241128,193700,2527319450,9840,9840,9840,9840,0
20241128,193600,2527319450,9840,9840,9840,9840,0
20241128,193500,2527319450,9840,9840,9840,9840,0
20241128,193400,2527319450,9840,9840,9840,9840,0
20241128,193300,2527319450,9840,9840,9840,9840,0
20241128,193200,2527319450,9840,9840,9840,9840,0
20241128,193100,2527319450,9840,9840,9840,9840,0
20241128,193000,2527319450,9840,9840,9840,9840,0
20241128,192900,2527319450,9840,9840,9840,9840,0
20241128,192800,2527319450,9840,9840,9840,9840,0
20241128,192700,2527319450,9840,9840,9840,9840,0
20241128,192600,2527319450,9840,9840,9840,9840,0
20241128,192500,2527319450,9840,9840,9840,9840,0
20241128,192400,2527319450,9840,9840,9840,9840,0
20241128,192300,2527319450,9840,9840,9840,9840,0
20241128,192200,2527319450,9840,9840,9840,9840,0
20241128,192100,2527319450,9840,9840,9840,9840,0
20241128,192000,2527319450,9840,9840,9840,9840,0
20241128,191900,2527319450,9840,9840,9840,9840,10051
20241128,191800,2527319450,9840,9840,9840,9840,0
20241128,191700,2527319450,9840,9840,9840,9840,0
20241128,191600,2527319450,9840,9840,9840,9840,0
20241128,191500,2527319450,9840,9840,9840,9840,0
20241128,191400,2527319450,9840,9840,9840,9840,0
20241128,191300,2527319450,9840,9840,9840,9840,0
20241128,191200,2527319450,9840,9840,9840,9840,0
20241128,191100,2527319450,9840,9840,9840,9840,0
20241128,191000,2527319450,9840,9840,9840,9840,0
20241128,190900,2527319450,9840,9840,9840,9840,0
20241128,190800,2527319450,9840,9840,9840,9840,0
20241128,190700,2527319450,9840,9840,9840,9840,0
20241128,190600,2527319450,9840,9840,9840,9840,0
20241128,190500,2527319450,9840,9840,9840,9840,0
20241128,190400,2527319450,9840,9840,9840,9840,0
20241128,190300,2527319450,9840,9840,9840,9840,0
20241128,190200,2527319450,9840,9840,9840,9840,0
20241128,190100,2527319450,9840,9840,9840,9840,0
20241128,190000,2527319450,9840,9840,9840,9840,0
20241128,185900,2527319450,9840,9840,9840,9840,0
20241128,185800,2527319450,9840,9840,9840,9840,0
20241128,185700,2527319450,9840,9840,9840,9840,0
20241128,185600,2527319450,9840,9840,9840,9840,0
20241128,185500,2527319450,9840,9840,9840,9840,0
20241128,185400,2527319450,9840,9840,9840,9840,0
20241128,185300,2527319450,9840,9840,9840,9840,0
20241128,185200,2527319450,9840,9840,9840,9840,0
20241128,185100,2527319450,9840,9840,9840,9840,0
20241128,185000,2527319450,9840,9840,9840,9840,0
20241128,184900,2527319450,9840,9840,9840,9840,10051
20241128,184800,2527319450,9840,9840,9840,9840,0
20241128,184700,2527319450,9840,9840,9840,9840,0
20241128,184600,2527319450,9840,9840,9840,9840,0
20241128,184500,2527319450,9840,9840,9840,9840,0
20241128,184400,2527319450,9840,9840,9840,9840,0
20241128,184300,2527319450,9840,9840,9840,9840,0
20241128,184200,2527319450,9840,9840,9840,9840,0
20241128,184100,2527319450,9840,9840,9840,9840,0
20241128,184000,2527319450,9840,9840,9840,9840,0
20241128,183900,2527319450,9840,9840,9840,9840,0
20241128,183800,2527319450,9840,9840,9840,9840,0
20241128,183700,2527319450,9840,9840,9840,9840,0
20241128,183600,2527319450,9840,9840,9840,9840,0
20241128,183500,2527319450,9840,9840,9840,9840,0
20241128,183400,2527319450,9840,9840,9840,9840,0
20241128,183300,2527319450,9840,9840,9840,9840,0
20241128,183200,2527319450,9840,9840,9840,9840,0
20241128,183100,2527319450,9840,9840,9840,9840,0
20241128,183000,2527319450,9840,9840,9840,9840,0
20241128,182900,2527319450,9840,9840,9840,9840,0
20241128,182800,2527319450,9840,9840,9840,9840,0
20241128,182700,2527319450,9840,9840,9840,9840,0
20241128,182600,2527319450,9840,9840,9840,9840,0
20241128,182500,2527319450,9840,9840,9840,9840,0
20241128,182400,2527319450,9840,9840,9840,9840,0
20241128,182300,2527319450,9840,9840,9840,9840,0
20241128,182200,2527319450,9840,9840,9840,9840,0
20241128,182100,2527319450,9840,9840,9840,9840,0
20241128,182000,2527319450,9840,9840,9840,9840,0
20241128,181900,2527319450,9840,9840,9840,9840,10051
20241128,181800,2527319450,9840,9840,9840,9840,0
20241128,181700,2527319450,9840,9840,9840,9840,0
20241128,181600,2527319450,9840,9840,9840,9840,0
20241128,181500,2527319450,9840,9840,9840,9840,0
20241128,181400,2527319450,9840,9840,9840,9840,0
20241128,181300,2527319450,9840,9840,9840,9840,0
20241128,181200,2527319450,9840,9840,9840,9840,0
20241128,181100,2527319450,9840,9840,9840,9840,0
20241128,181000,2527319450,9840,9840,9840,9840,0
20241128,180900,2527319450,9840,9840,9840,9840,0
20241128,180800,2527319450,9840,9840,9840,9840,0
20241128,180700,2527319450,9840,9840,9840,9840,0
20241128,180600,2527319450,9840,9840,9840,9840,0
20241128,180500,2527319450,9840,9840,9840,9840,0
20241128,180400,2527319450,9840,9840,9840,9840,0
20241128,180300,2527319450,9840,9840,9840,9840,0
20241128,180200,2527319450,9840,9840,9840,9840,0
20241128,180100,2527319450,9840,9840,9840,9840,0
20241128,180000,2527319450,9840,9840,9840,9840,0
20241128,175900,2527319450,9840,9840,9840,9840,0
20241128,175800,2527319450,9840,9840,9840,9840,0
20241128,175700,2527319450,9840,9840,9840,9840,0
20241128,175600,2527319450,9840,9840,9840,9840,0
20241128,175500,2527319450,9840,9840,9840,9840,0
20241128,175400,2527319450,9840,9840,9840,9840,0
20241128,175300,2527319450,9840,9840,9840,9840,0
20241128,175200,2527319450,9840,9840,9840,9840,0
20241128,175100,2527319450,9840,9840,9840,9840,0
20241128,175000,2527319450,9840,9840,9840,9840,0
20241128,174900,2527319450,9840,9840,9840,9840,10051
20241128,174800,2527319450,9840,9840,9840,9840,0
20241128,174700,2527319450,9840,9840,9840,9840,0
20241128,174600,2527319450,9840,9840,9840,9840,0
20241128,174500,2527319450,9840,9840,9840,9840,0
20241128,174400,2527319450,9840,9840,9840,9840,0
20241128,174300,2527319450,9840,9840,9840,9840,0
20241128,174200,2527319450,9840,9840,9840,9840,0
20241128,174100,2527319450,9840,9840,9840,9840,0
20241128,174000,2527319450,9840,9840,9840,9840,0
20241128,173900,2527319450,9840,9840,9840,9840,0
20241128,173800,2527319450,9840,9840,9840,9840,0
20241128,173700,2527319450,9840,9840,9840,9840,0
20241128,173600,2527319450,9840,9840,9840,9840,0
20241128,173500,2527319450,9840,9840,9840,9840,0
20241128,173400,2527319450,9840,9840,9840,9840,0
20241128,173300,2527319450,9840,9840,9840,9840,0
20241128,173200,2527319450,9840,9840,9840,9840,0
20241128,173100,2527319450,9840,9840,9840,9840,0
20241128,173000,2527319450,9840,9840,9840,9840,0
20241128,172900,2527319450,9840,9840,9840,9840,0
20241128,172800,2527319450,9840,9840,9840,9840,0
20241128,172700,2527319450,9840,9840,9840,9840,0
20241128,172600,2527319450,9840,9840,9840,9840,0
20241128,172500,2527319450,9840,9840,9840,9840,0
20241128,172400,2527319450,9840,9840,9840,9840,0
20241128,172300,2527319450,9840,9840,9840,9840,0
20241128,172200,2527319450,9840,9840,9840,9840,0
20241128,172100,2527319450,9840,9840,9840,9840,0
20241128,172000,2527319450,9840,9840,9840,9840,0
20241128,171900,2527319450,9840,9840,9840,9840,10051
20241128,171800,2527319450,9840,9840,9840,9840,0
20241128,171700,2527319450,9840,9840,9840,9840,0
20241128,171600,2527319450,9840,9840,9840,9840,0
20241128,171500,2527319450,9840,9840,9840,9840,0
20241128,171400,2527319450,9840,9840,9840,9840,0
20241128,171300,2527319450,9840,9840,9840,9840,0
20241128,171200,2527319450,9840,9840,9840,9840,0
20241128,171100,2527319450,9840,9840,9840,9840,0
20241128,171000,2527319450,9840,9840,9840,9840,0
20241128,170900,2527319450,9840,9840,9840,9840,0
20241128,170800,2527319450,9840,9840,9840,9840,0
20241128,170700,2527319450,9840,9840,9840,9840,0
20241128,170600,2527319450,9840,9840,9840,9840,0
20241128,170500,2527319450,9840,9840,9840,9840,0
20241128,170400,2527319450,9840,9840,9840,9840,0
20241128,170300,2527319450,9840,9840,9840,9840,0
20241128,170200,2527319450,9840,9840,9840,9840,0
20241128,170100,2527319450,9840,9840,9840,9840,0
20241128,170000,2527319450,9840,9840,9840,9840,0
20241128,165900,2527319450,9840,9840,9840,9840,0
20241128,165800,2527319450,9840,9840,9840,9840,0
20241128,165700,2527319450,9840,9840,9840,9840,0
20241128,165600,2527319450,9840,9840,9840,9840,0
20241128,165500,2527319450,9840,9840,9840,9840,0
20241128,165400,2527319450,9840,9840,9840,9840,0
20241128,165300,2527319450,9840,9840,9840,9840,0
20241128,165200,2527319450,9840,9840,9840,9840,0
20241128,165100,2527319450,9840,9840,9840,9840,0
20241128,165000,2527319450,9840,9840,9840,9840,0
20241128,164900,2527319450,9840,9840,9840,9840,10051
20241128,164800,2527319450,9840,9840,9840,9840,0
20241128,164700,2527319450,9840,9840,9840,9840,0
20241128,164600,2527319450,9840,9840,9840,9840,0
20241128,164500,2527319450,9840,9840,9840,9840,0
20241128,164400,2527319450,9840,9840,9840,9840,0
20241128,164300,2527319450,9840,9840,9840,9840,0
20241128,164200,2527319450,9840,9840,9840,9840,0
20241128,164100,2527319450,9840,9840,9840,9840,0
20241128,164000,2527319450,9840,9840,9840,9840,0
20241128,163900,2527319450,9840,9840,9840,9840,0
20241128,163800,2527319450,9840,9840,9840,9840,0
20241128,163700,2527319450,9840,9840,9840,9840,0
20241128,163600,2527319450,9840,9840,9840,9840,0
20241128,163500,2527319450,9840,9840,9840,9840,0
20241128,163400,2527319450,9840,9840,9840,9840,0
20241128,163300,2527319450,9840,9840,9840,9840,0
20241128,163200,2527319450,9840,9840,9840,9840,0
20241128,163100,2527319450,9840,9840,9840,9840,0
20241128,163000,2527319450,9840,9840,9840,9840,0
20241128,162900,2527319450,9840,9840,9840,9840,0
20241128,162800,2527319450,9840,9840,9840,9840,0
20241128,162700,2527319450,9840,9840,9840,9840,0
20241128,162600,2527319450,9840,9840,9840,9840,0
20241128,162500,2527319450,9840,9840,9840,9840,0
20241128,162400,2527319450,9840,9840,9840,9840,0
20241128,162300,2527319450,9840,9840,9840,9840,0
20241128,162200,2527319450,9840,9840,9840,9840,0
20241128,162100,2527319450,9840,9840,9840,9840,0
20241128,162000,2527319450,9840,9840,9840,9840,0
20241128,161900,2527319450,9840,9840,9840,9840,10051
20241128,161800,2527319450,9840,9840,9840,9840,0
20241128,161700,2527319450,9840,9840,9840,9840,0
20241128,161600,2527319450,9840,9840,9840,9840,0
20241128,161500,2527319450,9840,9840,9840,9840,0
20241128,161400,2527319450,9840,9840,9840,9840,0
20241128,161300,2527319450,9840,9840,9840,9840,0
20241128,161200,2527319450,9840,9840,9840,9840,0
20241128,161100,2527319450,9840,9840,9840,9840,0
20241128,161000,2527319450,9840,9840,9840,9840,0
20241128,160900,2527319450,9840,9840,9840,9840,0
20241128,160800,2527319450,9840,9840,9840,9840,0
20241128,160700,2527319450,9840,9840,9840,9840,0
20241128,160600,2527319450,9840,9840,9840,9840,0
20241128,160500,2527319450,9840,9840,9840,9840,0
20241128,160400,2527319450,9840,9840,9840,9840,0
20241128,160300,2527319450,9840,9840,9840,9840,0
20241128,160200,2527319450,9840,9840,9840,9840,0
20241128,160100,2527319450,9840,9840,9840,9840,0
20241128,160000,2527319450,9840,9840,9840,9840,0
20241128,155900,2527319450,9840,9840,9840,9840,0
20241128,155800,2527319450,9840,9840,9840,9840,0
20241128,155700,2527319450,9840,9840,9840,9840,0
20241128,155600,2527319450,9840,9840,9840,9840,0
20241128,155500,2527319450,9840,9840,9840,9840,0
20241128,155400,2527319450,9840,9840,9840,9840,0
20241128,155300,2527319450,9840,9840,9840,9840,0
20241128,155200,2527319450,9840,9840,9840,9840,0
20241128,155100,2527319450,9840,9840,9840,9840,0
20241128,155000,2527319450,9840,9840,9840,9840,0
20241128,154900,2527319450,9840,9840,9840,9840,10051
20241128,154800,2527319450,9840,9840,9840,9840,0
20241128,154700,2527319450,9840,9840,9840,9840,0
20241128,154600,2527319450,9840,9840,9840,9840,0
20241128,154500,2527319450,9840,9840,9840,9840,0
20241128,154400,2527319450,9840,9840,9840,9840,0
20241128,154300,2527319450,9840,9840,9840,9840,0
20241128,154200,2527319450,9840,9840,9840,9840,0
20241128,154100,2527319450,9840,9840,9840,9840,0
20241128,154000,2527319450,9840,9840,9840,9840,0
20241128,153900,2527319450,9840,9840,9840,9840,0
20241128,153800,2527319450,9840,9840,9840,9840,0
20241128,153700,2527319450,9840,9840,9840,9840,0
20241128,153600,2527319450,9840,9840,9840,9840,0
20241128,153500,2527319450,9840,9840,9840,9840,0
20241128,153400,2527319450,9840,9840,9840,9840,0
20241128,153300,2527319450,9840,9840,9840,9840,0
20241128,153200,2527319450,9840,9840,9840,9840,0
20241128,153100,2527319450,9840,9840,9840,9840,0
20241128,153000,2527319450,9840,9840,9840,9840,10051
20241128,152900,2428417610,9830,9830,9830,9830,0
20241128,152800,2428417610,9830,9830,9830,9830,0
20241128,152700,2428417610,9830,9830,9830,9830,0
20241128,152600,2428417610,9830,9830,9830,9830,0
20241128,152500,2428417610,9830,9830,9830,9830,0
20241128,152400,2428417610,9830,9830,9830,9830,0
20241128,152300,2428417610,9830,9830,9830,9830,0
20241128,152200,2428417610,9830,9830,9830,9830,0
20241128,152100,2428417610,9830,9830,9830,9830,0
20241128,152000,2428417610,9830,9830,9830,9830,0
20241128,151900,2428417610,9830,9820,9830,9810,3723
20241128,151800,2391845240,9820,9820,9820,9810,507
20241128,151700,2386867240,9810,9810,9820,9800,1142
20241128,151600,2375665850,9810,9800,9810,9790,3331
20241128,151500,2343016890,9790,9780,9790,9770,825
20241128,151400,2334948260,9770,9790,9790,9770,4525
20241128,151300,2290696710,9780,9800,9800,9780,1103
20241128,151200,2279898760,9790,9800,9800,9790,251
20241128,151100,2277441350,9790,9780,9800,9780,3471
20241128,151000,2243470860,9770,9780,9780,9770,885
20241128,150900,2234824340,9770,9790,9790,9770,1828
20241128,150800,2216946520,9780,9800,9800,9780,4989
20241128,150700,2168104480,9790,9790,9800,9790,2101
20241128,150600,2147517750,9790,9790,9790,9790,1842
20241128,150500,2129484570,9800,9790,9800,9790,37
20241128,150400,2129122260,9800,9800,9800,9790,128
20241128,150300,2127868120,9790,9800,9800,9790,621
20241128,150200,2121783320,9800,9790,9800,9790,1357
20241128,150100,2108488290,9800,9790,9800,9790,28
20241128,150000,2108213900,9800,9800,9800,9790,125
20241128,145900,2106989610,9800,9790,9800,9790,69
20241128,145800,2106313980,9800,9800,9800,9800,2
20241128,145700,2106294380,9800,9800,9800,9800,281
20241128,145600,2103540580,9800,9800,9800,9790,51
20241128,145500,2103040930,9800,9800,9800,9800,317
20241128,145400,2099934330,9800,9790,9800,9790,444
20241128,145300,2095583530,9790,9790,9800,9790,534
20241128,145200,2090350910,9790,9780,9790,9780,625
20241128,145100,2084233360,9780,9790,9790,9780,123
20241128,145000,2083030350,9790,9790,9790,9790,8492
20241128,144900,1999893670,9790,9800,9800,9790,30
20241128,144800,1999599800,9800,9800,9800,9800,269
20241128,144700,1996963600,9800,9800,9800,9800,256
20241128,144600,1994454800,9790,9810,9810,9790,43
20241128,144500,1994033690,9800,9800,9810,9800,2390
20241128,144400,1970611680,9800,9810,9810,9800,278
20241128,144300,1967886080,9810,9800,9810,9800,669
20241128,144200,1961328880,9800,9790,9800,9790,11
20241128,144100,1961221180,9790,9800,9800,9790,26
20241128,144000,1960966590,9800,9800,9800,9790,22
20241128,143900,1960751000,9800,9800,9800,9800,12
20241128,143800,1960633400,9810,9810,9810,9810,0
20241128,143700,1960633400,9810,9810,9810,9810,132
20241128,143600,1959338480,9810,9810,9810,9800,1021
20241128,143500,1949324500,9810,9800,9810,9800,226
20241128,143400,1947109670,9800,9800,9800,9800,20
20241128,143300,1946913670,9800,9790,9800,9790,31
20241128,143200,1946610160,9790,9790,9790,9790,231
20241128,143100,1944348670,9790,9790,9790,9790,6
20241128,143000,1944289930,9790,9790,9790,9790,7
20241128,142900,1944221400,9770,9790,9790,9770,129
20241128,142800,1942959550,9790,9790,9800,9790,438
20241128,142700,1938671520,9800,9800,9800,9800,51
20241128,142600,1938171720,9790,9790,9800,9780,285
20241128,142500,1935381570,9790,9780,9790,9780,568
20241128,142400,1929826520,9780,9790,9800,9780,121
20241128,142300,1928642530,9780,9780,9780,9780,0
20241128,142200,1928642530,9780,9800,9800,9780,301
20241128,142100,1925693130,9780,9800,9800,9780,300
20241128,142000,1922757110,9800,9800,9800,9800,29
20241128,141900,1922472910,9790,9800,9800,9790,106
20241128,141800,1921434610,9810,9800,9810,9800,1471
20241128,141700,1907004620,9810,9780,9810,9780,2307
20241128,141600,1884407450,9780,9770,9780,9770,576
20241128,141500,1878774500,9770,9770,9770,9770,0
20241128,141400,1878774500,9770,9770,9770,9770,145
20241128,141300,1877357850,9770,9760,9770,9760,72
20241128,141200,1876654830,9770,9770,9770,9770,54
20241128,141100,1876127250,9770,9770,9770,9770,68
20241128,141000,1875462890,9780,9780,9780,9780,2
20241128,140900,1875443330,9760,9770,9770,9760,9
20241128,140800,1875355480,9770,9770,9770,9770,0
20241128,140700,1875355480,9770,9770,9770,9770,797
20241128,140600,1867568790,9770,9770,9770,9770,1
20241128,140500,1867559020,9780,9770,9780,9770,1567
20241128,140400,1852245560,9760,9770,9770,9760,661
20241128,140300,1845791590,9770,9770,9770,9760,211
20241128,140200,1843730600,9770,9770,9770,9770,2
20241128,140100,1843711060,9770,9770,9770,9770,22
20241128,140000,1843496120,9770,9760,9780,9760,59
20241128,135900,1842920220,9770,9770,9770,9770,0
20241128,135800,1842920220,9770,9770,9770,9760,73
20241128,135700,1842207310,9780,9770,9780,9770,76
20241128,135600,1841464360,9770,9770,9770,9770,55
20241128,135500,1840927010,9770,9770,9780,9770,118
20241128,135400,1839773590,9770,9770,9780,9770,51
20241128,135300,1839275310,9780,9780,9780,9780,385
20241128,135200,1835510010,9770,9770,9770,9770,91
20241128,135100,1834620940,9780,9780,9780,9780,0
20241128,135000,1834620940,9780,9760,9780,9760,326
20241128,134900,1831436440,9770,9770,9770,9770,1
20241128,134800,1831426670,9760,9760,9760,9760,0
20241128,134700,1831426670,9760,9760,9760,9760,760
20241128,134600,1824009070,9760,9760,9760,9760,1
20241128,134500,1823999310,9770,9770,9770,9770,0
20241128,134400,1823999310,9770,9760,9770,9760,257
20241128,134300,1821488950,9760,9760,9760,9760,0
20241128,134200,1821488950,9760,9760,9760,9760,1
20241128,134100,1821479190,9760,9760,9760,9750,679
20241128,134000,1814854530,9760,9760,9760,9760,74
20241128,133900,1814132290,9760,9760,9760,9760,0
20241128,133800,1814132290,9760,9760,9760,9760,2
20241128,133700,1814112770,9750,9760,9760,9750,128
20241128,133600,1812864020,9770,9760,9770,9760,6
20241128,133500,1812805440,9750,9750,9750,9750,205
20241128,133400,1810806690,9750,9750,9760,9750,606
20241128,133300,1804893260,9750,9750,9750,9750,220
20241128,133200,1802748260,9760,9760,9760,9760,45
20241128,133100,1802309060,9750,9760,9760,9750,832
20241128,133000,1794190850,9760,9760,9760,9760,56
20241128,132900,1793644290,9760,9760,9760,9760,12
20241128,132800,1793527170,9750,9760,9760,9750,61
20241128,132700,1792932170,9750,9750,9760,9750,371
20241128,132600,1789313900,9760,9770,9770,9760,84
20241128,132500,1788494050,9770,9760,9770,9760,15
20241128,132400,1788347640,9760,9770,9770,9760,59
20241128,132300,1787771740,9770,9770,9770,9770,1
20241128,132200,1787761970,9770,9750,9780,9750,460
20241128,132100,1783269300,9750,9760,9770,9750,291
20241128,132000,1780431400,9750,9760,9760,9750,125
20241128,131900,1779212630,9750,9750,9750,9750,0
20241128,131800,1779212630,9750,9750,9750,9750,53
20241128,131700,1778695880,9750,9750,9750,9750,0
20241128,131600,1778695880,9750,9750,9750,9750,68
20241128,131500,1778032880,9760,9770,9770,9760,54
20241128,131400,1777505830,9770,9770,9770,9770,0
20241128,131300,1777505830,9770,9770,9770,9770,5
20241128,131200,1777456980,9780,9780,9780,9780,5
20241128,131100,1777408080,9770,9770,9770,9770,280
20241128,131000,1774672480,9770,9770,9770,9770,912
20241128,130900,1765762240,9770,9770,9770,9770,1
20241128,130800,1765752470,9770,9770,9770,9770,1415
20241128,130700,1751927920,9780,9790,9790,9780,1143
20241128,130600,1740746660,9790,9790,9790,9790,0
20241128,130500,1740746660,9790,9800,9810,9790,161
20241128,130400,1739169380,9810,9780,9810,9780,176
20241128,130300,1737445040,9780,9780,9780,9780,20
20241128,130200,1737249440,9780,9780,9780,9780,1047
20241128,130100,1727009780,9780,9790,9790,9780,342
20241128,130000,1723664220,9800,9800,9800,9800,1
20241128,125900,1723654420,9780,9780,9780,9780,56
20241128,125800,1723106740,9790,9790,9790,9790,218
20241128,125700,1720972520,9790,9790,9790,9790,482
20241128,125600,1716253740,9780,9780,9780,9780,0
20241128,125500,1716253740,9780,9780,9780,9780,54
20241128,125400,1715725620,9780,9790,9790,9780,38
20241128,125300,1715353960,9790,9790,9790,9780,669
20241128,125200,1708804730,9790,9780,9790,9780,73
20241128,125100,1708090590,9790,9790,9790,9790,150
20241128,125000,1706622090,9790,9790,9790,9790,477
20241128,124900,1701952260,9790,9790,9790,9790,152
20241128,124800,1700464180,9790,9790,9790,9790,5
20241128,124700,1700415230,9800,9770,9800,9770,294
20241128,124600,1697537110,9780,9790,9790,9780,191
20241128,124500,1695668780,9790,9790,9790,9790,10
20241128,124400,1695570880,9780,9780,9780,9780,95
20241128,124300,1694641780,9770,9780,9780,9770,13
20241128,124200,1694514650,9790,9790,9790,9790,1000
20241128,124100,1684724650,9780,9780,9780,9780,30
20241128,124000,1684431250,9780,9790,9790,9780,213
20241128,123900,1682346980,9780,9780,9780,9780,924
20241128,123800,1673310260,9770,9760,9770,9740,973
20241128,123700,1663813500,9730,9730,9730,9730,0
20241128,123600,1663813500,9730,9750,9750,9730,2163
20241128,123500,1642735910,9760,9750,9760,9750,295
20241128,123400,1639857660,9750,9750,9750,9750,3
20241128,123300,1639828410,9760,9750,9760,9750,83
20241128,123200,1639018900,9750,9750,9760,9750,309
20241128,123100,1636006140,9750,9750,9750,9750,51
20241128,123000,1635508890,9760,9750,9760,9750,135
20241128,122900,1634192630,9750,9750,9750,9750,280
20241128,122800,1631462630,9760,9760,9760,9760,1
20241128,122700,1631452870,9760,9750,9760,9750,304
20241128,122600,1628488840,9750,9750,9750,9750,1331
20241128,122500,1615511590,9760,9760,9760,9760,2
20241128,122400,1615492070,9750,9750,9760,9750,167
20241128,122300,1613863720,9750,9760,9760,9750,297
20241128,122200,1610967650,9760,9770,9770,9760,16
20241128,122100,1610811380,9760,9760,9760,9760,2
20241128,122000,1610791860,9750,9770,9770,9750,236
20241128,121900,1608489210,9770,9770,9770,9770,0
20241128,121800,1608489210,9770,9770,9770,9770,7
20241128,121700,1608420820,9750,9770,9770,9750,905
20241128,121600,1599589070,9760,9760,9760,9760,80
20241128,121500,1598808270,9770,9770,9770,9770,5
20241128,121400,1598759420,9770,9770,9770,9770,64
20241128,121300,1598134140,9760,9760,9760,9760,0
20241128,121200,1598134140,9760,9760,9760,9760,59
20241128,121100,1597558300,9760,9770,9780,9760,57
20241128,121000,1597001930,9770,9770,9770,9770,2
20241128,120900,1596982390,9760,9760,9760,9760,1000
20241128,120800,1587222390,9760,9760,9760,9760,196
20241128,120700,1585309430,9760,9770,9770,9760,763
20241128,120600,1577855450,9780,9780,9780,9780,0
20241128,120500,1577855450,9780,9770,9780,9770,59
20241128,120400,1577278990,9770,9790,9790,9770,86
20241128,120300,1576438670,9800,9800,9800,9800,20
20241128,120200,1576242670,9800,9800,9800,9800,2
20241128,120100,1576223070,9760,9800,9800,9760,635
20241128,120000,1570002430,9800,9800,9800,9800,548
20241128,115900,1564632030,9800,9790,9800,9790,1637
20241128,115800,1548601140,9760,9760,9790,9760,443
20241128,115700,1544268920,9760,9760,9760,9760,0
20241128,115600,1544268920,9760,9760,9760,9760,2
20241128,115500,1544249400,9760,9760,9760,9760,55
20241128,115400,1543712600,9760,9770,9770,9760,540
20241128,115300,1538442100,9770,9780,9780,9770,358
20241128,115200,1534942900,9790,9790,9790,9790,63
20241128,115100,1534326130,9780,9770,9790,9770,2590
20241128,115000,1509020180,9770,9760,9770,9760,204
20241128,114900,1507029120,9770,9760,9770,9760,111
20241128,114800,1505945750,9770,9750,9770,9750,978
20241128,114700,1496406250,9750,9750,9750,9740,221
20241128,114600,1494251550,9750,9750,9750,9750,1
20241128,114500,1494241800,9730,9740,9740,9730,125
20241128,114400,1493025440,9750,9750,9750,9750,20
20241128,114300,1492830440,9750,9740,9750,9740,1558
20241128,114200,1477640940,9750,9750,9750,9740,266
20241128,114100,1475047970,9730,9730,9730,9730,0
20241128,114000,1475047970,9730,9730,9730,9730,13
20241128,113900,1474921480,9730,9730,9730,9730,54
20241128,113800,1474396060,9730,9750,9750,9730,149
20241128,113700,1472946230,9730,9740,9740,9730,33
20241128,113600,1472624840,9750,9750,9750,9750,1
20241128,113500,1472615090,9730,9750,9750,9730,60
20241128,113400,1472031150,9770,9750,9770,9750,3397
20241128,113300,1438906360,9750,9750,9750,9720,33
20241128,113200,1438585540,9720,9750,9750,9720,233
20241128,113100,1436317460,9750,9740,9750,9740,1057
20241128,113000,1426016220,9730,9720,9730,9720,361
20241128,112900,1422503700,9720,9720,9720,9720,53
20241128,112800,1421988540,9720,9720,9720,9720,0
20241128,112700,1421988540,9720,9730,9730,9720,40
20241128,112600,1421599440,9710,9720,9720,9710,580
20241128,112500,1415962000,9730,9720,9730,9720,270
20241128,112400,1413337300,9720,9730,9730,9720,15
20241128,112300,1413191370,9730,9730,9730,9720,131
20241128,112200,1411917270,9730,9730,9730,9730,51
20241128,112100,1411421040,9740,9730,9740,9710,105
20241128,112000,1410399460,9710,9710,9710,9710,0
20241128,111900,1410399460,9710,9720,9720,9710,113
20241128,111800,1409301880,9720,9720,9720,9710,336
20241128,111700,1406038970,9710,9710,9710,9710,6
20241128,111600,1405980710,9720,9730,9740,9720,277
20241128,111500,1403285530,9720,9720,9720,9720,100
20241128,111400,1402313530,9710,9710,9730,9700,142
20241128,111300,1400933320,9710,9720,9720,9710,61
20241128,111200,1400340580,9700,9710,9720,9700,1468
20241128,111100,1386095610,9710,9700,9710,9700,187
20241128,111000,1384280760,9700,9700,9710,9700,106
20241128,110900,1383252550,9710,9710,9710,9700,216
20241128,110800,1381155300,9700,9700,9710,9700,1315
20241128,110700,1368399450,9700,9700,9710,9700,1840
20241128,110600,1350551430,9700,9710,9710,9700,219
20241128,110500,1348425000,9710,9720,9730,9700,6246
20241128,110400,1287786530,9720,9730,9750,9710,627
20241128,110300,1281690420,9710,9730,9730,9710,151
20241128,110200,1280222530,9710,9720,9730,9710,2397
20241128,110100,1256923540,9720,9730,9730,9720,1254
20241128,110000,1244723180,9740,9730,9740,9730,1678
20241128,105900,1228396210,9730,9730,9750,9730,401
20241128,105800,1224494460,9730,9740,9740,9730,1320
20241128,105700,1211637700,9740,9750,9750,9740,63
20241128,105600,1211024060,9750,9750,9750,9750,1008
20241128,105500,1201196060,9750,9750,9750,9750,554
20241128,105400,1195794560,9750,9750,9750,9750,84
20241128,105300,1194975560,9750,9750,9750,9750,20
20241128,105200,1194780560,9750,9750,9750,9750,32
20241128,105100,1194468560,9750,9750,9750,9750,81
20241128,105000,1193678810,9760,9760,9760,9760,26
20241128,104900,1193425050,9740,9760,9760,9740,526
20241128,104800,1188296750,9750,9750,9750,9750,0
20241128,104700,1188296750,9750,9750,9770,9750,2730
20241128,104600,1161651990,9740,9730,9740,9730,23
20241128,104500,1161428130,9740,9760,9760,9740,3218
20241128,104400,1130076380,9760,9760,9760,9750,133
20241128,104300,1128779180,9750,9760,9760,9750,130
20241128,104200,1127511580,9750,9750,9760,9750,105
20241128,104100,1126487610,9760,9760,9760,9750,84
20241128,104000,1125668300,9760,9750,9760,9750,229
20241128,103900,1123433770,9750,9760,9760,9750,666
20241128,103800,1116940160,9760,9760,9760,9750,55
20241128,103700,1116403890,9750,9760,9760,9750,387
20241128,103600,1112630630,9760,9760,9760,9750,25232
20241128,103500,866375840,9760,9770,9770,9760,149
20241128,103400,864920220,9770,9770,9770,9770,830
20241128,103300,856811120,9770,9770,9770,9770,530
20241128,103200,851633020,9770,9780,9780,9770,13
20241128,103100,851505990,9770,9780,9780,9770,79
20241128,103000,850734130,9770,9770,9770,9770,117
20241128,102900,849591040,9780,9770,9780,9760,464
20241128,102800,845059260,9760,9760,9780,9760,183
20241128,102700,843270940,9770,9780,9780,9770,2048
20241128,102600,823261960,9780,9780,9790,9770,6513
20241128,102500,759565480,9790,9790,9800,9780,1134
20241128,102400,748463910,9800,9800,9800,9800,1096
20241128,102300,737723110,9800,9810,9810,9800,3
20241128,102200,737693700,9820,9830,9830,9780,1587
20241128,102100,722166470,9830,9800,9830,9790,114
20241128,102000,721050170,9800,9810,9810,9800,1117
20241128,101900,710103460,9800,9800,9800,9800,53
20241128,101800,709584060,9840,9800,9840,9790,93
20241128,101700,708672650,9840,9840,9840,9800,1006
20241128,101600,698807100,9840,9840,9840,9840,20
20241128,101500,698610300,9810,9800,9810,9800,293
20241128,101400,695738370,9800,9810,9810,9800,299
20241128,101300,692806200,9810,9840,9850,9810,722
20241128,101200,685704130,9840,9820,9840,9810,456
20241128,101100,681218920,9820,9830,9830,9800,581
20241128,101000,675517130,9830,9810,9830,9810,587
20241128,100900,669750160,9800,9780,9800,9770,546
20241128,100800,664401310,9780,9770,9790,9770,669
20241128,100700,657860410,9770,9770,9780,9770,251
20241128,100600,655408050,9770,9770,9770,9770,186
20241128,100500,653590830,9770,9780,9780,9770,1492
20241128,100400,639005290,9770,9780,9780,9770,361
20241128,100300,635474720,9790,9780,9790,9780,225
20241128,100200,633274010,9810,9790,9810,9780,358
20241128,100100,629769680,9790,9790,9790,9790,259
20241128,100000,627234070,9790,9810,9810,9790,151
20241128,095900,625754310,9810,9820,9820,9810,157
20241128,095800,624213110,9820,9830,9830,9820,143
20241128,095700,622808300,9830,9820,9830,9820,475
20241128,095600,618139390,9810,9830,9830,9810,97
20241128,095500,617187080,9830,9810,9830,9790,1070
20241128,095400,606685890,9800,9780,9800,9750,1135
20241128,095300,595576520,9750,9740,9770,9740,756
20241128,095200,588198450,9740,9740,9740,9740,192
20241128,095100,586328370,9740,9760,9760,9740,1582
20241128,095000,570911800,9760,9750,9760,9740,242
20241128,094900,568552820,9760,9750,9760,9750,179
20241128,094800,566807520,9750,9760,9760,9750,1565
20241128,094700,551548700,9760,9740,9760,9740,2596
20241128,094600,526262010,9740,9730,9750,9730,268
20241128,094500,523652150,9730,9750,9750,9720,3555
20241128,094400,489053650,9750,9820,9820,9750,2337
20241128,094300,466250790,9760,9770,9820,9760,4517
20241128,094200,422117030,9780,9790,9790,9770,115
20241128,094100,420992760,9790,9810,9810,9780,3321
20241128,094000,388488480,9800,9820,9820,9800,517
20241128,093900,383417010,9820,9810,9820,9800,189
20241128,093800,381563370,9810,9800,9810,9800,548
20241128,093700,376192960,9800,9810,9810,9780,1651
20241128,093600,360027300,9790,9810,9810,9790,863
20241128,093500,351573680,9800,9820,9820,9800,686
20241128,093400,344848990,9800,9830,9830,9800,524
20241128,093300,339707860,9840,9830,9840,9830,82
20241128,093200,338901780,9830,9820,9830,9810,1295
20241128,093100,326184980,9820,9840,9840,9820,1108
20241128,093000,315293350,9840,9850,9850,9840,85
20241128,092900,314456710,9850,9860,9860,9830,1928
20241128,092800,295468800,9860,9880,9880,9850,1775
20241128,092700,277956830,9880,9900,9900,9880,603
20241128,092600,271988950,9900,9860,9900,9860,228
20241128,092500,269737990,9900,9870,9900,9860,1134
20241128,092400,258517150,9880,9900,9900,9870,717
20241128,092300,251429220,9900,9880,9900,9870,403
20241128,092200,247447590,9880,9880,9880,9870,118
20241128,092100,246282250,9880,9850,9880,9830,2197
20241128,092000,224633410,9850,9850,9850,9810,1784
20241128,091900,207065440,9850,9810,9850,9800,237
20241128,091800,204732030,9850,9830,9850,9810,1685
20241128,091700,188187950,9840,9810,9850,9800,768
20241128,091600,180643570,9800,9820,9820,9800,1069
20241128,091500,170166850,9810,9800,9810,9800,54
20241128,091400,169637640,9790,9830,9830,9790,257
20241128,091300,167116040,9830,9830,9830,9830,2
20241128,091200,167096380,9790,9790,9830,9790,477
20241128,091100,162421140,9790,9800,9810,9770,404
20241128,091000,158464630,9770,9780,9810,9770,1558
20241128,090900,143228040,9780,9810,9810,9770,881
20241128,090800,134606940,9790,9810,9810,9790,1722
20241128,090700,117738030,9810,9820,9850,9810,522
20241128,090600,112615650,9810,9870,9870,9810,665
20241128,090500,106086340,9800,9840,9840,9800,1312
20241128,090400,93203710,9830,9850,9870,9830,845
20241128,090300,84891600,9850,9800,9850,9800,540
20241128,090200,79577210,9790,9850,9850,9790,1485
20241128,090100,65002650,9850,9920,9920,9850,2257
20241128,090000,42663180,9980,9990,9990,9900,4257