stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241129,190700,1120654740,3110,3110,3110,3110,11308
20241129,190600,1120654740,3110,3110,3110,3110,0
20241129,190500,1120654740,3110,3110,3110,3110,0
20241129,190400,1120654740,3110,3110,3110,3110,0
20241129,190300,1120654740,3110,3110,3110,3110,0
20241129,190200,1120654740,3110,3110,3110,3110,0
20241129,190100,1120654740,3110,3110,3110,3110,0
20241129,190000,1120654740,3110,3110,3110,3110,0
20241129,185900,1120654740,3110,3110,3110,3110,0
20241129,185800,1120654740,3110,3110,3110,3110,0
20241129,185700,1120654740,3110,3110,3110,3110,0
20241129,185600,1120654740,3110,3110,3110,3110,0
20241129,185500,1120654740,3110,3110,3110,3110,0
20241129,185400,1120654740,3110,3110,3110,3110,0
20241129,185300,1120654740,3110,3110,3110,3110,0
20241129,185200,1120654740,3110,3110,3110,3110,0
20241129,185100,1120654740,3110,3110,3110,3110,0
20241129,185000,1120654740,3110,3110,3110,3110,0
20241129,184900,1120654740,3110,3110,3110,3110,0
20241129,184800,1120654740,3110,3110,3110,3110,0
20241129,184700,1120654740,3110,3110,3110,3110,0
20241129,184600,1120654740,3110,3110,3110,3110,0
20241129,184500,1120654740,3110,3110,3110,3110,0
20241129,184400,1120654740,3110,3110,3110,3110,0
20241129,184300,1120654740,3110,3110,3110,3110,0
20241129,184200,1120654740,3110,3110,3110,3110,0
20241129,184100,1120654740,3110,3110,3110,3110,0
20241129,184000,1120654740,3110,3110,3110,3110,0
20241129,183900,1120654740,3110,3110,3110,3110,0
20241129,183800,1120654740,3110,3110,3110,3110,0
20241129,183700,1120654740,3110,3110,3110,3110,11308
20241129,183600,1120654740,3110,3110,3110,3110,0
20241129,183500,1120654740,3110,3110,3110,3110,0
20241129,183400,1120654740,3110,3110,3110,3110,0
20241129,183300,1120654740,3110,3110,3110,3110,0
20241129,183200,1120654740,3110,3110,3110,3110,0
20241129,183100,1120654740,3110,3110,3110,3110,0
20241129,183000,1120654740,3110,3110,3110,3110,0
20241129,182900,1120654740,3110,3110,3110,3110,0
20241129,182800,1120654740,3110,3110,3110,3110,0
20241129,182700,1120654740,3110,3110,3110,3110,0
20241129,182600,1120654740,3110,3110,3110,3110,0
20241129,182500,1120654740,3110,3110,3110,3110,0
20241129,182400,1120654740,3110,3110,3110,3110,0
20241129,182300,1120654740,3110,3110,3110,3110,0
20241129,182200,1120654740,3110,3110,3110,3110,0
20241129,182100,1120654740,3110,3110,3110,3110,0
20241129,182000,1120654740,3110,3110,3110,3110,0
20241129,181900,1120654740,3110,3110,3110,3110,0
20241129,181800,1120654740,3110,3110,3110,3110,0
20241129,181700,1120654740,3110,3110,3110,3110,0
20241129,181600,1120654740,3110,3110,3110,3110,0
20241129,181500,1120654740,3110,3110,3110,3110,0
20241129,181400,1120654740,3110,3110,3110,3110,0
20241129,181300,1120654740,3110,3110,3110,3110,0
20241129,181200,1120654740,3110,3110,3110,3110,0
20241129,181100,1120654740,3110,3110,3110,3110,0
20241129,181000,1120654740,3110,3110,3110,3110,0
20241129,180900,1120654740,3110,3110,3110,3110,0
20241129,180800,1120654740,3110,3110,3110,3110,0
20241129,180700,1120654740,3110,3110,3110,3110,11308
20241129,180600,1120654740,3110,3110,3110,3110,0
20241129,180500,1120654740,3110,3110,3110,3110,0
20241129,180400,1120654740,3110,3110,3110,3110,0
20241129,180300,1120654740,3110,3110,3110,3110,0
20241129,180200,1120654740,3110,3110,3110,3110,0
20241129,180100,1120654740,3110,3110,3110,3110,0
20241129,180000,1120654740,3110,3110,3110,3110,0
20241129,175900,1120654740,3110,3110,3110,3110,0
20241129,175800,1120654740,3110,3110,3110,3110,0
20241129,175700,1120654740,3110,3110,3110,3110,0
20241129,175600,1120654740,3110,3110,3110,3110,0
20241129,175500,1120654740,3110,3110,3110,3110,0
20241129,175400,1120654740,3110,3110,3110,3110,0
20241129,175300,1120654740,3110,3110,3110,3110,0
20241129,175200,1120654740,3110,3110,3110,3110,0
20241129,175100,1120654740,3110,3110,3110,3110,0
20241129,175000,1120654740,3110,3110,3110,3110,0
20241129,174900,1120654740,3110,3110,3110,3110,0
20241129,174800,1120654740,3110,3110,3110,3110,0
20241129,174700,1120654740,3110,3110,3110,3110,0
20241129,174600,1120654740,3110,3110,3110,3110,0
20241129,174500,1120654740,3110,3110,3110,3110,0
20241129,174400,1120654740,3110,3110,3110,3110,0
20241129,174300,1120654740,3110,3110,3110,3110,0
20241129,174200,1120654740,3110,3110,3110,3110,0
20241129,174100,1120654740,3110,3110,3110,3110,0
20241129,174000,1120654740,3110,3110,3110,3110,0
20241129,173900,1120654740,3110,3110,3110,3110,0
20241129,173800,1120654740,3110,3110,3110,3110,0
20241129,173700,1120654740,3110,3110,3110,3110,11308
20241129,173600,1120654740,3110,3110,3110,3110,0
20241129,173500,1120654740,3110,3110,3110,3110,0
20241129,173400,1120654740,3110,3110,3110,3110,0
20241129,173300,1120654740,3110,3110,3110,3110,0
20241129,173200,1120654740,3110,3110,3110,3110,0
20241129,173100,1120654740,3110,3110,3110,3110,0
20241129,173000,1120654740,3110,3110,3110,3110,0
20241129,172900,1120654740,3110,3110,3110,3110,0
20241129,172800,1120654740,3110,3110,3110,3110,0
20241129,172700,1120654740,3110,3110,3110,3110,0
20241129,172600,1120654740,3110,3110,3110,3110,0
20241129,172500,1120654740,3110,3110,3110,3110,0
20241129,172400,1120654740,3110,3110,3110,3110,0
20241129,172300,1120654740,3110,3110,3110,3110,0
20241129,172200,1120654740,3110,3110,3110,3110,0
20241129,172100,1120654740,3110,3110,3110,3110,0
20241129,172000,1120654740,3110,3110,3110,3110,0
20241129,171900,1120654740,3110,3110,3110,3110,0
20241129,171800,1120654740,3110,3110,3110,3110,0
20241129,171700,1120654740,3110,3110,3110,3110,0
20241129,171600,1120654740,3110,3110,3110,3110,0
20241129,171500,1120654740,3110,3110,3110,3110,0
20241129,171400,1120654740,3110,3110,3110,3110,0
20241129,171300,1120654740,3110,3110,3110,3110,0
20241129,171200,1120654740,3110,3110,3110,3110,0
20241129,171100,1120654740,3110,3110,3110,3110,0
20241129,171000,1120654740,3110,3110,3110,3110,0
20241129,170900,1120654740,3110,3110,3110,3110,0
20241129,170800,1120654740,3110,3110,3110,3110,0
20241129,170700,1120654740,3110,3110,3110,3110,11308
20241129,170600,1120654740,3110,3110,3110,3110,0
20241129,170500,1120654740,3110,3110,3110,3110,0
20241129,170400,1120654740,3110,3110,3110,3110,0
20241129,170300,1120654740,3110,3110,3110,3110,0
20241129,170200,1120654740,3110,3110,3110,3110,0
20241129,170100,1120654740,3110,3110,3110,3110,0
20241129,170000,1120654740,3110,3110,3110,3110,0
20241129,165900,1120654740,3110,3110,3110,3110,0
20241129,165800,1120654740,3110,3110,3110,3110,0
20241129,165700,1120654740,3110,3110,3110,3110,0
20241129,165600,1120654740,3110,3110,3110,3110,0
20241129,165500,1120654740,3110,3110,3110,3110,0
20241129,165400,1120654740,3110,3110,3110,3110,0
20241129,165300,1120654740,3110,3110,3110,3110,0
20241129,165200,1120654740,3110,3110,3110,3110,0
20241129,165100,1120654740,3110,3110,3110,3110,0
20241129,165000,1120654740,3110,3110,3110,3110,0
20241129,164900,1120654740,3110,3110,3110,3110,0
20241129,164800,1120654740,3110,3110,3110,3110,0
20241129,164700,1120654740,3110,3110,3110,3110,0
20241129,164600,1120654740,3110,3110,3110,3110,0
20241129,164500,1120654740,3110,3110,3110,3110,0
20241129,164400,1120654740,3110,3110,3110,3110,0
20241129,164300,1120654740,3110,3110,3110,3110,0
20241129,164200,1120654740,3110,3110,3110,3110,0
20241129,164100,1120654740,3110,3110,3110,3110,0
20241129,164000,1120654740,3110,3110,3110,3110,0
20241129,163900,1120654740,3110,3110,3110,3110,0
20241129,163800,1120654740,3110,3110,3110,3110,0
20241129,163700,1120654740,3110,3110,3110,3110,11308
20241129,163600,1120654740,3110,3110,3110,3110,0
20241129,163500,1120654740,3110,3110,3110,3110,0
20241129,163400,1120654740,3110,3110,3110,3110,0
20241129,163300,1120654740,3110,3110,3110,3110,0
20241129,163200,1120654740,3110,3110,3110,3110,0
20241129,163100,1120654740,3110,3110,3110,3110,0
20241129,163000,1120654740,3110,3110,3110,3110,0
20241129,162900,1120654740,3110,3110,3110,3110,0
20241129,162800,1120654740,3110,3110,3110,3110,0
20241129,162700,1120654740,3110,3110,3110,3110,0
20241129,162600,1120654740,3110,3110,3110,3110,0
20241129,162500,1120654740,3110,3110,3110,3110,0
20241129,162400,1120654740,3110,3110,3110,3110,0
20241129,162300,1120654740,3110,3110,3110,3110,0
20241129,162200,1120654740,3110,3110,3110,3110,0
20241129,162100,1120654740,3110,3110,3110,3110,0
20241129,162000,1120654740,3110,3110,3110,3110,0
20241129,161900,1120654740,3110,3110,3110,3110,0
20241129,161800,1120654740,3110,3110,3110,3110,0
20241129,161700,1120654740,3110,3110,3110,3110,0
20241129,161600,1120654740,3110,3110,3110,3110,0
20241129,161500,1120654740,3110,3110,3110,3110,0
20241129,161400,1120654740,3110,3110,3110,3110,0
20241129,161300,1120654740,3110,3110,3110,3110,0
20241129,161200,1120654740,3110,3110,3110,3110,0
20241129,161100,1120654740,3110,3110,3110,3110,0
20241129,161000,1120654740,3110,3110,3110,3110,0
20241129,160900,1120654740,3110,3110,3110,3110,0
20241129,160800,1120654740,3110,3110,3110,3110,0
20241129,160700,1120654740,3110,3110,3110,3110,11308
20241129,160600,1120654740,3110,3110,3110,3110,0
20241129,160500,1120654740,3110,3110,3110,3110,0
20241129,160400,1120654740,3110,3110,3110,3110,0
20241129,160300,1120654740,3110,3110,3110,3110,0
20241129,160200,1120654740,3110,3110,3110,3110,0
20241129,160100,1120654740,3110,3110,3110,3110,0
20241129,160000,1120654740,3110,3110,3110,3110,0
20241129,155900,1120654740,3110,3110,3110,3110,0
20241129,155800,1120654740,3110,3110,3110,3110,0
20241129,155700,1120654740,3110,3110,3110,3110,0
20241129,155600,1120654740,3110,3110,3110,3110,0
20241129,155500,1120654740,3110,3110,3110,3110,0
20241129,155400,1120654740,3110,3110,3110,3110,0
20241129,155300,1120654740,3110,3110,3110,3110,0
20241129,155200,1120654740,3110,3110,3110,3110,0
20241129,155100,1120654740,3110,3110,3110,3110,0
20241129,155000,1120654740,3110,3110,3110,3110,0
20241129,154900,1120654740,3110,3110,3110,3110,0
20241129,154800,1120654740,3110,3110,3110,3110,0
20241129,154700,1120654740,3110,3110,3110,3110,0
20241129,154600,1120654740,3110,3110,3110,3110,0
20241129,154500,1120654740,3110,3110,3110,3110,0
20241129,154400,1120654740,3110,3110,3110,3110,0
20241129,154300,1120654740,3110,3110,3110,3110,0
20241129,154200,1120654740,3110,3110,3110,3110,0
20241129,154100,1120654740,3110,3110,3110,3110,0
20241129,154000,1120654740,3110,3110,3110,3110,0
20241129,153900,1120654740,3110,3110,3110,3110,0
20241129,153800,1120654740,3110,3110,3110,3110,0
20241129,153700,1120654740,3110,3110,3110,3110,11308
20241129,153600,1120654740,3110,3110,3110,3110,0
20241129,153500,1120654740,3110,3110,3110,3110,0
20241129,153400,1120654740,3110,3110,3110,3110,0
20241129,153300,1120654740,3110,3110,3110,3110,0
20241129,153200,1120654740,3110,3110,3110,3110,0
20241129,153100,1120654740,3110,3110,3110,3110,0
20241129,153000,1120654740,3110,3110,3110,3110,11308
20241129,152900,1085486860,3120,3120,3120,3120,0
20241129,152800,1085486860,3120,3120,3120,3120,0
20241129,152700,1085486860,3120,3120,3120,3120,0
20241129,152600,1085486860,3120,3120,3120,3120,0
20241129,152500,1085486860,3120,3120,3120,3120,0
20241129,152400,1085486860,3120,3120,3120,3120,0
20241129,152300,1085486860,3120,3120,3120,3120,0
20241129,152200,1085486860,3120,3120,3120,3120,0
20241129,152100,1085486860,3120,3120,3120,3120,0
20241129,152000,1085486860,3120,3120,3120,3120,0
20241129,151900,1085486860,3120,3110,3130,3110,430
20241129,151800,1084149490,3110,3105,3110,3100,338
20241129,151700,1083099830,3110,3110,3110,3110,732
20241129,151600,1080823310,3115,3120,3120,3115,1962
20241129,151500,1074704415,3115,3100,3115,3100,1059
20241129,151400,1071411495,3100,3090,3100,3090,1534
20241129,151300,1066661415,3080,3080,3085,3080,2751
20241129,151200,1058187885,3080,3080,3080,3075,711
20241129,151100,1056000010,3080,3080,3080,3080,0
20241129,151000,1056000010,3080,3075,3080,3075,270
20241129,150900,1055169505,3075,3070,3080,3070,2743
20241129,150800,1046736515,3075,3075,3075,3075,0
20241129,150700,1046736515,3075,3075,3075,3075,332
20241129,150600,1045715615,3070,3070,3070,3070,10
20241129,150500,1045684915,3080,3070,3080,3070,89
20241129,150400,1045411095,3075,3070,3075,3070,500
20241129,150300,1043875095,3065,3060,3065,3060,225
20241129,150200,1043185520,3050,3050,3050,3050,0
20241129,150100,1043185520,3050,3050,3050,3050,0
20241129,150000,1043185520,3050,3050,3050,3050,0
20241129,145900,1043185520,3050,3050,3050,3050,0
20241129,145800,1043185520,3050,3050,3050,3050,291
20241129,145700,1042297970,3040,3040,3040,3040,0
20241129,145600,1042297970,3040,3040,3040,3040,0
20241129,145500,1042297970,3040,3040,3040,3040,8786
20241129,145400,1015588530,3040,3040,3040,3035,5736
20241129,145300,998170505,3040,3040,3040,3040,2481
20241129,145200,990628265,3040,3040,3040,3040,105
20241129,145100,990309065,3035,3045,3045,3035,7859
20241129,145000,966414970,3045,3060,3060,3045,1034
20241129,144900,963255865,3045,3050,3050,3045,1139
20241129,144800,959787060,3065,3065,3065,3065,1
20241129,144700,959783995,3050,3070,3070,3050,120
20241129,144600,959416475,3070,3070,3070,3070,50
20241129,144500,959262975,3070,3070,3070,3070,0
20241129,144400,959262975,3070,3070,3070,3070,0
20241129,144300,959262975,3070,3070,3070,3070,0
20241129,144200,959262975,3070,3070,3070,3070,1
20241129,144100,959259905,3050,3060,3065,3050,1881
20241129,144000,953518245,3050,3050,3050,3050,25
20241129,143900,953441995,3045,3060,3065,3045,443
20241129,143800,952092935,3040,3045,3065,3040,835
20241129,143700,949553360,3065,3065,3065,3065,8
20241129,143600,949528840,3070,3070,3070,3070,0
20241129,143500,949528840,3070,3070,3070,3070,0
20241129,143400,949528840,3070,3070,3070,3070,0
20241129,143300,949528840,3070,3050,3070,3040,2722
20241129,143200,941252120,3080,3075,3080,3075,3
20241129,143100,941242890,3050,3055,3055,3050,2007
20241129,143000,935121190,3055,3065,3065,3055,5727
20241129,142900,917611535,3065,3085,3085,3065,44
20241129,142800,917476655,3065,3065,3065,3065,0
20241129,142700,917476655,3065,3065,3065,3065,1200
20241129,142600,913798655,3085,3070,3085,3070,1132
20241129,142500,910323400,3085,3085,3085,3085,0
20241129,142400,910323400,3085,3085,3085,3085,0
20241129,142300,910323400,3085,3085,3085,3085,9
20241129,142200,910295635,3085,3085,3085,3085,6
20241129,142100,910277125,3085,3085,3085,3085,40
20241129,142000,910153725,3090,3075,3090,3075,50
20241129,141900,909999900,3070,3070,3070,3070,7
20241129,141800,909978410,3070,3070,3070,3070,2
20241129,141700,909972270,3070,3075,3075,3070,48
20241129,141600,909824885,3075,3075,3075,3075,1
20241129,141500,909821810,3090,3090,3090,3090,0
20241129,141400,909821810,3090,3090,3090,3090,0
20241129,141300,909821810,3090,3090,3090,3090,0
20241129,141200,909821810,3090,3090,3090,3090,421
20241129,141100,908520920,3090,3070,3090,3070,92
20241129,141000,908236680,3090,3075,3090,3075,31
20241129,140900,908141340,3070,3070,3070,3070,25
20241129,140800,908064590,3070,3070,3070,3070,95
20241129,140700,907772940,3075,3075,3075,3075,771
20241129,140600,905402115,3080,3080,3080,3080,5
20241129,140500,905386715,3080,3080,3080,3080,100
20241129,140400,905078715,3075,3080,3080,3075,93
20241129,140300,904792490,3070,3070,3070,3070,0
20241129,140200,904792490,3070,3070,3070,3070,157
20241129,140100,904310500,3070,3065,3070,3065,1387
20241129,140000,900059340,3065,3065,3065,3065,0
20241129,135900,900059340,3065,3065,3065,3065,584
20241129,135800,898269380,3065,3060,3065,3060,671
20241129,135700,896215970,3050,3050,3050,3050,0
20241129,135600,896215970,3050,3050,3050,3050,6
20241129,135500,896197670,3050,3050,3050,3050,0
20241129,135400,896197670,3050,3040,3050,3035,270
20241129,135300,895376260,3055,3055,3055,3055,124
20241129,135200,894997440,3030,3030,3030,3030,0
20241129,135100,894997440,3030,3030,3030,3030,0
20241129,135000,894997440,3030,3035,3035,3030,5267
20241129,134900,879025930,3030,3030,3030,3030,0
20241129,134800,879025930,3030,3060,3060,3020,30012
20241129,134700,787942485,3070,3070,3070,3070,27
20241129,134600,787859595,3070,3060,3070,3060,306
20241129,134500,786923215,3060,3070,3070,3060,700
20241129,134400,784780195,3065,3065,3065,3065,1210
20241129,134300,781071545,3075,3075,3075,3075,134
20241129,134200,780659495,3075,3070,3075,3070,1505
20241129,134100,776032545,3065,3065,3065,3065,35
20241129,134000,775925270,3065,3070,3070,3065,830
20241129,133900,773379745,3070,3070,3070,3070,200
20241129,133800,772765745,3075,3070,3075,3070,415
20241129,133700,771491690,3075,3080,3080,3075,1021
20241129,133600,768352010,3090,3090,3090,3090,50
20241129,133500,768197510,3090,3090,3090,3090,6119
20241129,133400,749289800,3100,3095,3100,3095,482
20241129,133300,747796420,3095,3095,3095,3095,973
20241129,133200,744784985,3090,3090,3090,3090,1
20241129,133100,744781895,3095,3090,3095,3090,502
20241129,133000,743228705,3085,3085,3085,3085,404
20241129,132900,741982365,3095,3095,3095,3090,301
20241129,132800,741050810,3095,3095,3100,3095,701
20241129,132700,738881210,3095,3090,3095,3090,1430
20241129,132600,734458920,3090,3090,3090,3090,530
20241129,132500,732821220,3080,3085,3085,3080,179
20241129,132400,732269505,3085,3080,3085,3080,921
20241129,132300,729428270,3065,3065,3065,3065,0
20241129,132200,729428270,3065,3065,3065,3065,1
20241129,132100,729425205,3070,3070,3070,3070,692
20241129,132000,727300765,3070,3070,3070,3070,0
20241129,131900,727300765,3070,3070,3070,3070,0
20241129,131800,727300765,3070,3070,3070,3070,0
20241129,131700,727300765,3070,3070,3070,3070,0
20241129,131600,727300765,3070,3080,3085,3070,1171
20241129,131500,723700320,3080,3080,3080,3080,80
20241129,131400,723453920,3070,3070,3070,3070,0
20241129,131300,723453920,3070,3080,3080,3070,111
20241129,131200,723112050,3080,3075,3080,3075,300
20241129,131100,722188320,3080,3080,3080,3080,18
20241129,131000,722132880,3075,3075,3080,3075,1611
20241129,130900,717179050,3075,3075,3075,3075,50
20241129,130800,717025300,3055,3055,3055,3055,2
20241129,130700,717019190,3075,3070,3075,3070,1300
20241129,130600,713023555,3050,3050,3050,3050,0
20241129,130500,713023555,3050,3050,3050,3050,310
20241129,130400,712078055,3050,3050,3075,3050,403
20241129,130300,710840380,3060,3060,3060,3060,478
20241129,130200,709377700,3055,3055,3055,3055,10
20241129,130100,709347150,3045,3045,3045,3045,0
20241129,130000,709347150,3045,3040,3045,3035,2161
20241129,125900,702774060,3040,3070,3070,3040,2974
20241129,125800,693711480,3060,3070,3070,3060,5314
20241129,125700,677442295,3070,3075,3075,3070,2589
20241129,125600,669487045,3090,3090,3090,3090,182
20241129,125500,668924665,3090,3090,3090,3090,1315
20241129,125400,664861315,3090,3085,3090,3075,1543
20241129,125300,660108140,3085,3080,3085,3080,25
20241129,125200,660031135,3075,3075,3075,3075,2
20241129,125100,660024985,3065,3075,3075,3065,1517
20241129,125000,655367690,3075,3070,3075,3070,482
20241129,124900,653887700,3070,3105,3105,3070,6663
20241129,124800,633391020,3110,3090,3110,3090,101
20241129,124700,633078910,3090,3090,3090,3090,193
20241129,124600,632482540,3090,3090,3090,3090,43
20241129,124500,632349670,3110,3110,3110,3110,1
20241129,124400,632346560,3085,3090,3090,3075,3368
20241129,124300,621951075,3090,3110,3110,3075,6494
20241129,124200,601914045,3110,3095,3110,3090,5453
20241129,124100,585063885,3095,3110,3110,3090,2137
20241129,124000,578454465,3110,3100,3110,3080,5495
20241129,123900,561424905,3100,3140,3140,3100,10141
20241129,123800,529848350,3125,3135,3150,3125,2381
20241129,123700,522402950,3130,3150,3150,3130,454
20241129,123600,520981910,3150,3155,3155,3125,711
20241129,123500,518757465,3155,3140,3155,3135,41
20241129,123400,518628790,3125,3125,3125,3125,500
20241129,123300,517066290,3145,3130,3145,3120,923
20241129,123200,514178310,3130,3160,3160,3125,1955
20241129,123100,508040290,3155,3180,3180,3155,497
20241129,123000,506469320,3185,3190,3190,3185,151
20241129,122900,505987635,3190,3195,3195,3190,2174
20241129,122800,499052565,3200,3210,3210,3200,1397
20241129,122700,494581785,3215,3215,3215,3215,1421
20241129,122600,490013270,3215,3215,3215,3215,106
20241129,122500,489672480,3215,3215,3215,3215,0
20241129,122400,489672480,3215,3220,3220,3215,1000
20241129,122300,486456990,3220,3220,3220,3220,29
20241129,122200,486363610,3215,3215,3215,3215,0
20241129,122100,486363610,3215,3215,3215,3215,13
20241129,122000,486321815,3210,3210,3210,3210,3000
20241129,121900,476691815,3215,3215,3215,3210,223
20241129,121800,475975920,3215,3215,3215,3215,1
20241129,121700,475972705,3200,3200,3200,3200,3
20241129,121600,475963105,3200,3205,3205,3200,4395
20241129,121500,461888805,3205,3205,3205,3205,150
20241129,121400,461408055,3205,3210,3210,3205,237
20241129,121300,460648335,3210,3210,3210,3210,0
20241129,121200,460648335,3210,3225,3225,3210,1249
20241129,121100,456636125,3200,3265,3265,3200,17701
20241129,121000,399681370,3240,3240,3240,3240,0
20241129,120900,399681370,3240,3245,3245,3240,1000
20241129,120800,396437815,3240,3240,3240,3240,0
20241129,120700,396437815,3240,3240,3240,3240,0
20241129,120600,396437815,3240,3240,3240,3240,0
20241129,120500,396437815,3240,3240,3240,3240,0
20241129,120400,396437815,3240,3240,3240,3240,0
20241129,120300,396437815,3240,3240,3240,3240,0
20241129,120200,396437815,3240,3240,3240,3240,0
20241129,120100,396437815,3240,3240,3240,3240,0
20241129,120000,396437815,3240,3240,3240,3240,0
20241129,115900,396437815,3240,3240,3240,3240,0
20241129,115800,396437815,3240,3240,3240,3240,0
20241129,115700,396437815,3240,3240,3240,3240,0
20241129,115600,396437815,3240,3240,3240,3240,0
20241129,115500,396437815,3240,3240,3240,3240,0
20241129,115400,396437815,3240,3240,3240,3240,0
20241129,115300,396437815,3240,3250,3250,3240,89
20241129,115200,396148835,3255,3255,3255,3255,17
20241129,115100,396093500,3255,3255,3255,3255,0
20241129,115000,396093500,3255,3255,3255,3255,0
20241129,114900,396093500,3255,3255,3255,3255,0
20241129,114800,396093500,3255,3255,3255,3255,0
20241129,114700,396093500,3255,3255,3255,3255,1
20241129,114600,396090245,3270,3270,3270,3270,0
20241129,114500,396090245,3270,3270,3270,3270,0
20241129,114400,396090245,3270,3270,3270,3270,1
20241129,114300,396086975,3270,3270,3270,3270,1093
20241129,114200,392512865,3270,3270,3270,3270,0
20241129,114100,392512865,3270,3270,3270,3270,285
20241129,114000,391580915,3270,3265,3270,3265,130
20241129,113900,391156315,3265,3265,3265,3265,0
20241129,113800,391156315,3265,3265,3265,3265,0
20241129,113700,391156315,3265,3265,3265,3265,0
20241129,113600,391156315,3265,3265,3265,3265,0
20241129,113500,391156315,3265,3265,3265,3265,0
20241129,113400,391156315,3265,3265,3265,3265,0
20241129,113300,391156315,3265,3265,3265,3265,0
20241129,113200,391156315,3265,3265,3265,3265,10
20241129,113100,391123665,3265,3270,3270,3265,3054
20241129,113000,381150905,3270,3270,3270,3270,110
20241129,112900,380791205,3270,3270,3270,3270,0
20241129,112800,380791205,3270,3270,3270,3270,0
20241129,112700,380791205,3270,3270,3270,3270,0
20241129,112600,380791205,3270,3265,3270,3265,3236
20241129,112500,370220665,3265,3265,3265,3265,0
20241129,112400,370220665,3265,3265,3265,3265,0
20241129,112300,370220665,3265,3235,3265,3235,2007
20241129,112200,363675000,3235,3235,3235,3235,0
20241129,112100,363675000,3235,3235,3235,3235,0
20241129,112000,363675000,3235,3235,3235,3235,30
20241129,111900,363577950,3235,3235,3235,3235,0
20241129,111800,363577950,3235,3235,3235,3235,0
20241129,111700,363577950,3235,3235,3235,3235,0
20241129,111600,363577950,3235,3235,3235,3235,17
20241129,111500,363522955,3235,3235,3235,3235,8
20241129,111400,363497075,3235,3235,3235,3235,0
20241129,111300,363497075,3235,3235,3235,3235,0
20241129,111200,363497075,3235,3235,3235,3235,0
20241129,111100,363497075,3235,3235,3235,3235,0
20241129,111000,363497075,3235,3235,3235,3235,0
20241129,110900,363497075,3235,3235,3235,3235,0
20241129,110800,363497075,3235,3235,3235,3235,0
20241129,110700,363497075,3235,3235,3235,3235,0
20241129,110600,363497075,3235,3235,3235,3235,10
20241129,110500,363464725,3235,3235,3235,3235,10
20241129,110400,363432375,3235,3235,3235,3235,0
20241129,110300,363432375,3235,3235,3235,3235,345
20241129,110200,362316300,3240,3240,3240,3240,756
20241129,110100,359866860,3235,3235,3235,3235,200
20241129,110000,359219860,3260,3260,3260,3260,0
20241129,105900,359219860,3260,3260,3260,3260,10
20241129,105800,359187260,3260,3260,3260,3260,53
20241129,105700,359014480,3260,3260,3260,3260,0
20241129,105600,359014480,3260,3260,3260,3260,0
20241129,105500,359014480,3260,3250,3260,3230,8623
20241129,105400,331020375,3260,3260,3260,3260,371
20241129,105300,329810915,3260,3260,3260,3260,0
20241129,105200,329810915,3260,3260,3260,3260,0
20241129,105100,329810915,3260,3245,3260,3245,474
20241129,105000,328272725,3245,3245,3245,3245,30
20241129,104900,328175375,3245,3245,3245,3245,6
20241129,104800,328155905,3250,3250,3250,3250,500
20241129,104700,326530905,3250,3250,3250,3250,0
20241129,104600,326530905,3250,3250,3250,3250,0
20241129,104500,326530905,3250,3250,3250,3250,137
20241129,104400,326085655,3260,3260,3260,3260,4081
20241129,104300,312781595,3260,3260,3260,3260,43
20241129,104200,312641415,3260,3260,3260,3260,500
20241129,104100,311011415,3260,3260,3260,3260,0
20241129,104000,311011415,3260,3255,3260,3255,2112
20241129,103900,304126980,3260,3260,3260,3260,0
20241129,103800,304126980,3260,3260,3260,3260,1
20241129,103700,304123720,3255,3250,3255,3250,2143
20241129,103600,297148890,3245,3245,3245,3245,0
20241129,103500,297148890,3245,3245,3245,3245,0
20241129,103400,297148890,3245,3245,3245,3245,0
20241129,103300,297148890,3245,3245,3245,3245,102
20241129,103200,296817900,3245,3245,3245,3245,0
20241129,103100,296817900,3245,3235,3245,3235,13
20241129,103000,296775825,3235,3235,3235,3235,113
20241129,102900,296410270,3230,3230,3230,3230,0
20241129,102800,296410270,3230,3230,3230,3230,0
20241129,102700,296410270,3230,3230,3230,3230,0
20241129,102600,296410270,3230,3230,3230,3230,400
20241129,102500,295118270,3230,3230,3230,3230,4
20241129,102400,295105350,3240,3240,3240,3240,0
20241129,102300,295105350,3240,3240,3240,3240,0
20241129,102200,295105350,3240,3240,3240,3240,0
20241129,102100,295105350,3240,3240,3240,3240,228
20241129,102000,294366630,3250,3250,3250,3250,0
20241129,101900,294366630,3250,3250,3250,3250,1
20241129,101800,294363380,3240,3260,3260,3240,2550
20241129,101700,286100360,3260,3260,3260,3260,1
20241129,101600,286097100,3245,3245,3245,3245,309
20241129,101500,285094395,3260,3260,3260,3260,3
20241129,101400,285084615,3260,3240,3260,3240,1675
20241129,101300,279631115,3240,3240,3240,3240,1
20241129,101200,279627875,3260,3260,3260,3260,0
20241129,101100,279627875,3260,3260,3260,3260,0
20241129,101000,279627875,3260,3260,3260,3260,0
20241129,100900,279627875,3260,3260,3260,3260,0
20241129,100800,279627875,3260,3250,3260,3250,97
20241129,100700,279312615,3240,3240,3240,3240,1
20241129,100600,279309375,3240,3240,3240,3240,49
20241129,100500,279150615,3235,3235,3235,3235,65
20241129,100400,278940340,3235,3235,3235,3235,60
20241129,100300,278746240,3230,3230,3230,3230,0
20241129,100200,278746240,3230,3230,3230,3230,0
20241129,100100,278746240,3230,3230,3230,3230,40
20241129,100000,278617040,3230,3230,3230,3230,371
20241129,095900,277418710,3230,3230,3230,3230,0
20241129,095800,277418710,3230,3230,3230,3230,0
20241129,095700,277418710,3230,3230,3230,3230,1079
20241129,095600,273933540,3230,3235,3235,3230,922
20241129,095500,270955475,3225,3225,3225,3225,0
20241129,095400,270955475,3225,3225,3225,3225,0
20241129,095300,270955475,3225,3225,3225,3225,108
20241129,095200,270607175,3225,3230,3230,3225,344
20241129,095100,269496270,3230,3230,3230,3230,43
20241129,095000,269357380,3230,3230,3230,3230,0
20241129,094900,269357380,3230,3230,3230,3230,656
20241129,094800,267238500,3225,3225,3225,3225,0
20241129,094700,267238500,3225,3225,3225,3225,122
20241129,094600,266845050,3225,3240,3240,3225,4444
20241129,094500,252476110,3270,3270,3270,3270,0
20241129,094400,252476110,3270,3270,3270,3270,0
20241129,094300,252476110,3270,3270,3270,3270,1
20241129,094200,252472840,3270,3270,3270,3270,600
20241129,094100,250510840,3270,3270,3270,3270,203
20241129,094000,249847030,3270,3250,3270,3235,1289
20241129,093900,245669400,3270,3270,3270,3270,270
20241129,093800,244786500,3270,3270,3270,3270,17
20241129,093700,244730910,3275,3275,3275,3275,0
20241129,093600,244730910,3275,3275,3275,3270,170
20241129,093500,244174310,3280,3235,3280,3235,576
20241129,093400,242293050,3230,3230,3230,3230,50
20241129,093300,242131550,3230,3235,3240,3230,5723
20241129,093200,223619760,3235,3275,3280,3235,1006
20241129,093100,220355235,3270,3290,3290,3250,4551
20241129,093000,205542955,3290,3290,3290,3290,30
20241129,092900,205444255,3300,3295,3300,3295,26
20241129,092800,205358475,3280,3280,3280,3280,195
20241129,092700,204718875,3280,3280,3280,3280,4475
20241129,092600,190040875,3280,3280,3280,3280,474
20241129,092500,188486155,3285,3280,3285,3280,1153
20241129,092400,184702800,3260,3260,3290,3260,298
20241129,092300,183723140,3285,3285,3285,3285,89
20241129,092200,183430775,3295,3285,3295,3285,100
20241129,092100,183101295,3295,3300,3300,3255,13389
20241129,092000,139356595,3285,3300,3300,3285,1061
20241129,091900,135870760,3300,3320,3320,3300,200
20241129,091800,135208760,3320,3320,3320,3320,4
20241129,091700,135195480,3300,3310,3320,3300,2201
20241129,091600,127927885,3315,3300,3315,3300,2
20241129,091500,127921270,3315,3305,3315,3305,1181
20241129,091400,124018055,3305,3305,3315,3300,5821
20241129,091300,104799665,3320,3305,3320,3300,994
20241129,091200,101514865,3330,3330,3330,3305,636
20241129,091100,99410060,3305,3325,3330,3305,205
20241129,091000,98730440,3330,3340,3340,3320,2033
20241129,090900,91973660,3340,3340,3340,3325,931
20241129,090800,88873630,3340,3320,3340,3320,748
20241129,090700,86375330,3340,3345,3345,3335,576
20241129,090600,84449060,3350,3360,3375,3310,3552
20241129,090500,72528095,3360,3295,3375,3295,12828
20241129,090400,29809730,3295,3260,3295,3260,2729
20241129,090300,20913155,3260,3305,3305,3260,1012
20241129,090200,17613495,3260,3300,3300,3260,832
20241129,090100,14873175,3255,3320,3320,3245,394
20241129,090000,13583570,3280,3275,3295,3270,4150