stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241127,201500,2851368290,8500,8500,8500,8500,4916
20241127,201400,2851368290,8500,8500,8500,8500,0
20241127,201300,2851368290,8500,8500,8500,8500,0
20241127,201200,2851368290,8500,8500,8500,8500,0
20241127,201100,2851368290,8500,8500,8500,8500,0
20241127,201000,2851368290,8500,8500,8500,8500,0
20241127,200900,2851368290,8500,8500,8500,8500,0
20241127,200800,2851368290,8500,8500,8500,8500,0
20241127,200700,2851368290,8500,8500,8500,8500,0
20241127,200600,2851368290,8500,8500,8500,8500,0
20241127,200500,2851368290,8500,8500,8500,8500,0
20241127,200400,2851368290,8500,8500,8500,8500,0
20241127,200300,2851368290,8500,8500,8500,8500,0
20241127,200200,2851368290,8500,8500,8500,8500,0
20241127,200100,2851368290,8500,8500,8500,8500,0
20241127,200000,2851368290,8500,8500,8500,8500,0
20241127,195900,2851368290,8500,8500,8500,8500,0
20241127,195800,2851368290,8500,8500,8500,8500,0
20241127,195700,2851368290,8500,8500,8500,8500,0
20241127,195600,2851368290,8500,8500,8500,8500,0
20241127,195500,2851368290,8500,8500,8500,8500,0
20241127,195400,2851368290,8500,8500,8500,8500,0
20241127,195300,2851368290,8500,8500,8500,8500,0
20241127,195200,2851368290,8500,8500,8500,8500,0
20241127,195100,2851368290,8500,8500,8500,8500,0
20241127,195000,2851368290,8500,8500,8500,8500,0
20241127,194900,2851368290,8500,8500,8500,8500,0
20241127,194800,2851368290,8500,8500,8500,8500,0
20241127,194700,2851368290,8500,8500,8500,8500,0
20241127,194600,2851368290,8500,8500,8500,8500,0
20241127,194500,2851368290,8500,8500,8500,8500,4916
20241127,194400,2851368290,8500,8500,8500,8500,0
20241127,194300,2851368290,8500,8500,8500,8500,0
20241127,194200,2851368290,8500,8500,8500,8500,0
20241127,194100,2851368290,8500,8500,8500,8500,0
20241127,194000,2851368290,8500,8500,8500,8500,0
20241127,193900,2851368290,8500,8500,8500,8500,0
20241127,193800,2851368290,8500,8500,8500,8500,0
20241127,193700,2851368290,8500,8500,8500,8500,0
20241127,193600,2851368290,8500,8500,8500,8500,0
20241127,193500,2851368290,8500,8500,8500,8500,0
20241127,193400,2851368290,8500,8500,8500,8500,0
20241127,193300,2851368290,8500,8500,8500,8500,0
20241127,193200,2851368290,8500,8500,8500,8500,0
20241127,193100,2851368290,8500,8500,8500,8500,0
20241127,193000,2851368290,8500,8500,8500,8500,0
20241127,192900,2851368290,8500,8500,8500,8500,0
20241127,192800,2851368290,8500,8500,8500,8500,0
20241127,192700,2851368290,8500,8500,8500,8500,0
20241127,192600,2851368290,8500,8500,8500,8500,0
20241127,192500,2851368290,8500,8500,8500,8500,0
20241127,192400,2851368290,8500,8500,8500,8500,0
20241127,192300,2851368290,8500,8500,8500,8500,0
20241127,192200,2851368290,8500,8500,8500,8500,0
20241127,192100,2851368290,8500,8500,8500,8500,0
20241127,192000,2851368290,8500,8500,8500,8500,0
20241127,191900,2851368290,8500,8500,8500,8500,0
20241127,191800,2851368290,8500,8500,8500,8500,0
20241127,191700,2851368290,8500,8500,8500,8500,0
20241127,191600,2851368290,8500,8500,8500,8500,0
20241127,191500,2851368290,8500,8500,8500,8500,4916
20241127,191400,2851368290,8500,8500,8500,8500,0
20241127,191300,2851368290,8500,8500,8500,8500,0
20241127,191200,2851368290,8500,8500,8500,8500,0
20241127,191100,2851368290,8500,8500,8500,8500,0
20241127,191000,2851368290,8500,8500,8500,8500,0
20241127,190900,2851368290,8500,8500,8500,8500,0
20241127,190800,2851368290,8500,8500,8500,8500,0
20241127,190700,2851368290,8500,8500,8500,8500,0
20241127,190600,2851368290,8500,8500,8500,8500,0
20241127,190500,2851368290,8500,8500,8500,8500,0
20241127,190400,2851368290,8500,8500,8500,8500,0
20241127,190300,2851368290,8500,8500,8500,8500,0
20241127,190200,2851368290,8500,8500,8500,8500,0
20241127,190100,2851368290,8500,8500,8500,8500,0
20241127,190000,2851368290,8500,8500,8500,8500,0
20241127,185900,2851368290,8500,8500,8500,8500,0
20241127,185800,2851368290,8500,8500,8500,8500,0
20241127,185700,2851368290,8500,8500,8500,8500,0
20241127,185600,2851368290,8500,8500,8500,8500,0
20241127,185500,2851368290,8500,8500,8500,8500,0
20241127,185400,2851368290,8500,8500,8500,8500,0
20241127,185300,2851368290,8500,8500,8500,8500,0
20241127,185200,2851368290,8500,8500,8500,8500,0
20241127,185100,2851368290,8500,8500,8500,8500,0
20241127,185000,2851368290,8500,8500,8500,8500,0
20241127,184900,2851368290,8500,8500,8500,8500,0
20241127,184800,2851368290,8500,8500,8500,8500,0
20241127,184700,2851368290,8500,8500,8500,8500,0
20241127,184600,2851368290,8500,8500,8500,8500,0
20241127,184500,2851368290,8500,8500,8500,8500,4916
20241127,184400,2851368290,8500,8500,8500,8500,0
20241127,184300,2851368290,8500,8500,8500,8500,0
20241127,184200,2851368290,8500,8500,8500,8500,0
20241127,184100,2851368290,8500,8500,8500,8500,0
20241127,184000,2851368290,8500,8500,8500,8500,0
20241127,183900,2851368290,8500,8500,8500,8500,0
20241127,183800,2851368290,8500,8500,8500,8500,0
20241127,183700,2851368290,8500,8500,8500,8500,0
20241127,183600,2851368290,8500,8500,8500,8500,0
20241127,183500,2851368290,8500,8500,8500,8500,0
20241127,183400,2851368290,8500,8500,8500,8500,0
20241127,183300,2851368290,8500,8500,8500,8500,0
20241127,183200,2851368290,8500,8500,8500,8500,0
20241127,183100,2851368290,8500,8500,8500,8500,0
20241127,183000,2851368290,8500,8500,8500,8500,0
20241127,182900,2851368290,8500,8500,8500,8500,0
20241127,182800,2851368290,8500,8500,8500,8500,0
20241127,182700,2851368290,8500,8500,8500,8500,0
20241127,182600,2851368290,8500,8500,8500,8500,0
20241127,182500,2851368290,8500,8500,8500,8500,0
20241127,182400,2851368290,8500,8500,8500,8500,0
20241127,182300,2851368290,8500,8500,8500,8500,0
20241127,182200,2851368290,8500,8500,8500,8500,0
20241127,182100,2851368290,8500,8500,8500,8500,0
20241127,182000,2851368290,8500,8500,8500,8500,0
20241127,181900,2851368290,8500,8500,8500,8500,0
20241127,181800,2851368290,8500,8500,8500,8500,0
20241127,181700,2851368290,8500,8500,8500,8500,0
20241127,181600,2851368290,8500,8500,8500,8500,0
20241127,181500,2851368290,8500,8500,8500,8500,4916
20241127,181400,2851368290,8500,8500,8500,8500,0
20241127,181300,2851368290,8500,8500,8500,8500,0
20241127,181200,2851368290,8500,8500,8500,8500,0
20241127,181100,2851368290,8500,8500,8500,8500,0
20241127,181000,2851368290,8500,8500,8500,8500,0
20241127,180900,2851368290,8500,8500,8500,8500,0
20241127,180800,2851368290,8500,8500,8500,8500,0
20241127,180700,2851368290,8500,8500,8500,8500,0
20241127,180600,2851368290,8500,8500,8500,8500,0
20241127,180500,2851368290,8500,8500,8500,8500,0
20241127,180400,2851368290,8500,8500,8500,8500,0
20241127,180300,2851368290,8500,8500,8500,8500,0
20241127,180200,2851368290,8500,8500,8500,8500,0
20241127,180100,2851368290,8500,8500,8500,8500,0
20241127,180000,2851368290,8500,8500,8500,8500,0
20241127,175900,2851368290,8500,8500,8500,8500,0
20241127,175800,2851368290,8500,8500,8500,8500,0
20241127,175700,2851368290,8500,8500,8500,8500,0
20241127,175600,2851368290,8500,8500,8500,8500,0
20241127,175500,2851368290,8500,8500,8500,8500,0
20241127,175400,2851368290,8500,8500,8500,8500,0
20241127,175300,2851368290,8500,8500,8500,8500,0
20241127,175200,2851368290,8500,8500,8500,8500,0
20241127,175100,2851368290,8500,8500,8500,8500,0
20241127,175000,2851368290,8500,8500,8500,8500,0
20241127,174900,2851368290,8500,8500,8500,8500,0
20241127,174800,2851368290,8500,8500,8500,8500,0
20241127,174700,2851368290,8500,8500,8500,8500,0
20241127,174600,2851368290,8500,8500,8500,8500,0
20241127,174500,2851368290,8500,8500,8500,8500,4916
20241127,174400,2851368290,8500,8500,8500,8500,0
20241127,174300,2851368290,8500,8500,8500,8500,0
20241127,174200,2851368290,8500,8500,8500,8500,0
20241127,174100,2851368290,8500,8500,8500,8500,0
20241127,174000,2851368290,8500,8500,8500,8500,0
20241127,173900,2851368290,8500,8500,8500,8500,0
20241127,173800,2851368290,8500,8500,8500,8500,0
20241127,173700,2851368290,8500,8500,8500,8500,0
20241127,173600,2851368290,8500,8500,8500,8500,0
20241127,173500,2851368290,8500,8500,8500,8500,0
20241127,173400,2851368290,8500,8500,8500,8500,0
20241127,173300,2851368290,8500,8500,8500,8500,0
20241127,173200,2851368290,8500,8500,8500,8500,0
20241127,173100,2851368290,8500,8500,8500,8500,0
20241127,173000,2851368290,8500,8500,8500,8500,0
20241127,172900,2851368290,8500,8500,8500,8500,0
20241127,172800,2851368290,8500,8500,8500,8500,0
20241127,172700,2851368290,8500,8500,8500,8500,0
20241127,172600,2851368290,8500,8500,8500,8500,0
20241127,172500,2851368290,8500,8500,8500,8500,0
20241127,172400,2851368290,8500,8500,8500,8500,0
20241127,172300,2851368290,8500,8500,8500,8500,0
20241127,172200,2851368290,8500,8500,8500,8500,0
20241127,172100,2851368290,8500,8500,8500,8500,0
20241127,172000,2851368290,8500,8500,8500,8500,0
20241127,171900,2851368290,8500,8500,8500,8500,0
20241127,171800,2851368290,8500,8500,8500,8500,0
20241127,171700,2851368290,8500,8500,8500,8500,0
20241127,171600,2851368290,8500,8500,8500,8500,0
20241127,171500,2851368290,8500,8500,8500,8500,4916
20241127,171400,2851368290,8500,8500,8500,8500,0
20241127,171300,2851368290,8500,8500,8500,8500,0
20241127,171200,2851368290,8500,8500,8500,8500,0
20241127,171100,2851368290,8500,8500,8500,8500,0
20241127,171000,2851368290,8500,8500,8500,8500,0
20241127,170900,2851368290,8500,8500,8500,8500,0
20241127,170800,2851368290,8500,8500,8500,8500,0
20241127,170700,2851368290,8500,8500,8500,8500,0
20241127,170600,2851368290,8500,8500,8500,8500,0
20241127,170500,2851368290,8500,8500,8500,8500,0
20241127,170400,2851368290,8500,8500,8500,8500,0
20241127,170300,2851368290,8500,8500,8500,8500,0
20241127,170200,2851368290,8500,8500,8500,8500,0
20241127,170100,2851368290,8500,8500,8500,8500,0
20241127,170000,2851368290,8500,8500,8500,8500,0
20241127,165900,2851368290,8500,8500,8500,8500,0
20241127,165800,2851368290,8500,8500,8500,8500,0
20241127,165700,2851368290,8500,8500,8500,8500,0
20241127,165600,2851368290,8500,8500,8500,8500,0
20241127,165500,2851368290,8500,8500,8500,8500,0
20241127,165400,2851368290,8500,8500,8500,8500,0
20241127,165300,2851368290,8500,8500,8500,8500,0
20241127,165200,2851368290,8500,8500,8500,8500,0
20241127,165100,2851368290,8500,8500,8500,8500,0
20241127,165000,2851368290,8500,8500,8500,8500,0
20241127,164900,2851368290,8500,8500,8500,8500,0
20241127,164800,2851368290,8500,8500,8500,8500,0
20241127,164700,2851368290,8500,8500,8500,8500,0
20241127,164600,2851368290,8500,8500,8500,8500,0
20241127,164500,2851368290,8500,8500,8500,8500,4916
20241127,164400,2851368290,8500,8500,8500,8500,0
20241127,164300,2851368290,8500,8500,8500,8500,0
20241127,164200,2851368290,8500,8500,8500,8500,0
20241127,164100,2851368290,8500,8500,8500,8500,0
20241127,164000,2851368290,8500,8500,8500,8500,0
20241127,163900,2851368290,8500,8500,8500,8500,0
20241127,163800,2851368290,8500,8500,8500,8500,0
20241127,163700,2851368290,8500,8500,8500,8500,0
20241127,163600,2851368290,8500,8500,8500,8500,0
20241127,163500,2851368290,8500,8500,8500,8500,0
20241127,163400,2851368290,8500,8500,8500,8500,0
20241127,163300,2851368290,8500,8500,8500,8500,0
20241127,163200,2851368290,8500,8500,8500,8500,0
20241127,163100,2851368290,8500,8500,8500,8500,0
20241127,163000,2851368290,8500,8500,8500,8500,0
20241127,162900,2851368290,8500,8500,8500,8500,0
20241127,162800,2851368290,8500,8500,8500,8500,0
20241127,162700,2851368290,8500,8500,8500,8500,0
20241127,162600,2851368290,8500,8500,8500,8500,0
20241127,162500,2851368290,8500,8500,8500,8500,0
20241127,162400,2851368290,8500,8500,8500,8500,0
20241127,162300,2851368290,8500,8500,8500,8500,0
20241127,162200,2851368290,8500,8500,8500,8500,0
20241127,162100,2851368290,8500,8500,8500,8500,0
20241127,162000,2851368290,8500,8500,8500,8500,0
20241127,161900,2851368290,8500,8500,8500,8500,0
20241127,161800,2851368290,8500,8500,8500,8500,0
20241127,161700,2851368290,8500,8500,8500,8500,0
20241127,161600,2851368290,8500,8500,8500,8500,0
20241127,161500,2851368290,8500,8500,8500,8500,4916
20241127,161400,2851368290,8500,8500,8500,8500,0
20241127,161300,2851368290,8500,8500,8500,8500,0
20241127,161200,2851368290,8500,8500,8500,8500,0
20241127,161100,2851368290,8500,8500,8500,8500,0
20241127,161000,2851368290,8500,8500,8500,8500,0
20241127,160900,2851368290,8500,8500,8500,8500,0
20241127,160800,2851368290,8500,8500,8500,8500,0
20241127,160700,2851368290,8500,8500,8500,8500,0
20241127,160600,2851368290,8500,8500,8500,8500,0
20241127,160500,2851368290,8500,8500,8500,8500,0
20241127,160400,2851368290,8500,8500,8500,8500,0
20241127,160300,2851368290,8500,8500,8500,8500,0
20241127,160200,2851368290,8500,8500,8500,8500,0
20241127,160100,2851368290,8500,8500,8500,8500,0
20241127,160000,2851368290,8500,8500,8500,8500,0
20241127,155900,2851368290,8500,8500,8500,8500,0
20241127,155800,2851368290,8500,8500,8500,8500,0
20241127,155700,2851368290,8500,8500,8500,8500,0
20241127,155600,2851368290,8500,8500,8500,8500,0
20241127,155500,2851368290,8500,8500,8500,8500,0
20241127,155400,2851368290,8500,8500,8500,8500,0
20241127,155300,2851368290,8500,8500,8500,8500,0
20241127,155200,2851368290,8500,8500,8500,8500,0
20241127,155100,2851368290,8500,8500,8500,8500,0
20241127,155000,2851368290,8500,8500,8500,8500,0
20241127,154900,2851368290,8500,8500,8500,8500,0
20241127,154800,2851368290,8500,8500,8500,8500,0
20241127,154700,2851368290,8500,8500,8500,8500,0
20241127,154600,2851368290,8500,8500,8500,8500,0
20241127,154500,2851368290,8500,8500,8500,8500,4916
20241127,154400,2851368290,8500,8500,8500,8500,0
20241127,154300,2851368290,8500,8500,8500,8500,0
20241127,154200,2851368290,8500,8500,8500,8500,0
20241127,154100,2851368290,8500,8500,8500,8500,0
20241127,154000,2851368290,8500,8500,8500,8500,0
20241127,153900,2851368290,8500,8500,8500,8500,0
20241127,153800,2851368290,8500,8500,8500,8500,0
20241127,153700,2851368290,8500,8500,8500,8500,0
20241127,153600,2851368290,8500,8500,8500,8500,0
20241127,153500,2851368290,8500,8500,8500,8500,0
20241127,153400,2851368290,8500,8500,8500,8500,0
20241127,153300,2851368290,8500,8500,8500,8500,0
20241127,153200,2851368290,8500,8500,8500,8500,0
20241127,153100,2851368290,8500,8500,8500,8500,0
20241127,153000,2851368290,8500,8500,8500,8500,4916
20241127,152900,2809582290,8530,8530,8530,8530,0
20241127,152800,2809582290,8530,8530,8530,8530,0
20241127,152700,2809582290,8530,8530,8530,8530,0
20241127,152600,2809582290,8530,8530,8530,8530,0
20241127,152500,2809582290,8530,8530,8530,8530,0
20241127,152400,2809582290,8530,8530,8530,8530,0
20241127,152300,2809582290,8530,8530,8530,8530,0
20241127,152200,2809582290,8530,8530,8530,8530,0
20241127,152100,2809582290,8530,8530,8530,8530,0
20241127,152000,2809582290,8530,8530,8530,8530,0
20241127,151900,2809582290,8530,8520,8530,8510,2809
20241127,151800,2785656770,8510,8520,8530,8490,2108
20241127,151700,2767711460,8530,8510,8530,8500,3382
20241127,151600,2738905630,8500,8500,8510,8500,248
20241127,151500,2736797610,8500,8510,8530,8500,2535
20241127,151400,2715205310,8510,8500,8520,8490,4668
20241127,151300,2675471580,8510,8470,8510,8470,3432
20241127,151200,2646338370,8480,8480,8480,8470,380
20241127,151100,2643118490,8480,8460,8480,8460,859
20241127,151000,2635837260,8470,8470,8480,8470,544
20241127,150900,2631229000,8470,8470,8480,8460,846
20241127,150800,2624063590,8470,8470,8470,8460,980
20241127,150700,2615767010,8460,8470,8490,8460,4249
20241127,150600,2579760590,8470,8470,8480,8470,656
20241127,150500,2574200310,8470,8480,8480,8470,799
20241127,150400,2567429720,8480,8470,8490,8470,4068
20241127,150300,2532949710,8480,8480,8480,8470,148
20241127,150200,2531695480,8480,8480,8480,8480,55
20241127,150100,2531229080,8480,8480,8480,8480,214
20241127,150000,2529414360,8480,8480,8480,8470,1147
20241127,145900,2519691100,8480,8470,8480,8470,1537
20241127,145800,2506672560,8460,8470,8470,8460,685
20241127,145700,2500871710,8470,8460,8470,8460,372
20241127,145600,2497722090,8460,8460,8470,8460,312
20241127,145500,2495080520,8460,8460,8470,8460,511
20241127,145400,2490756730,8460,8460,8460,8450,942
20241127,145300,2482790040,8460,8450,8460,8450,715
20241127,145200,2476746280,8460,8470,8470,8460,2517
20241127,145100,2455448940,8470,8470,8470,8460,314
20241127,145000,2452789520,8470,8470,8470,8460,1280
20241127,144900,2441948380,8480,8470,8480,8470,62
20241127,144800,2441422700,8470,8470,8470,8470,204
20241127,144700,2439694820,8470,8470,8470,8460,1227
20241127,144600,2429312170,8470,8470,8470,8460,420
20241127,144500,2425755450,8470,8470,8470,8470,413
20241127,144400,2422257340,8470,8470,8470,8470,713
20241127,144300,2416218230,8470,8470,8470,8470,251
20241127,144200,2414092260,8470,8470,8470,8470,178
20241127,144100,2412584600,8470,8470,8470,8470,860
20241127,144000,2405300400,8480,8470,8480,8470,360
20241127,143900,2402250700,8470,8470,8470,8470,720
20241127,143800,2396152300,8480,8480,8480,8480,92
20241127,143700,2395372140,8490,8500,8500,8490,5063
20241127,143600,2352336780,8500,8480,8500,8480,4489
20241127,143500,2314200510,8480,8480,8480,8480,130
20241127,143400,2313098110,8480,8480,8480,8480,116
20241127,143300,2312114430,8480,8480,8480,8480,21
20241127,143200,2311936350,8470,8470,8470,8460,558
20241127,143100,2307210190,8470,8480,8480,8470,286
20241127,143000,2304787020,8480,8460,8480,8460,523
20241127,142900,2300355830,8470,8470,8480,8470,306
20241127,142800,2297763520,8470,8470,8470,8450,1737
20241127,142700,2283051210,8470,8460,8470,8450,701
20241127,142600,2277125590,8460,8450,8460,8450,892
20241127,142500,2269583550,8460,8450,8460,8450,159
20241127,142400,2268239410,8450,8440,8450,8440,54
20241127,142300,2267783170,8450,8440,8450,8440,147
20241127,142200,2266542000,8440,8450,8450,8440,56
20241127,142100,2266068870,8450,8450,8450,8440,3004
20241127,142000,2240704140,8460,8450,8460,8450,221
20241127,141900,2238836070,8460,8460,8460,8450,188
20241127,141800,2237245650,8460,8450,8460,8450,807
20241127,141700,2230426460,8460,8460,8460,8460,52
20241127,141600,2229986540,8450,8470,8470,8450,57
20241127,141500,2229503910,8460,8470,8470,8460,165
20241127,141400,2228107920,8470,8460,8470,8460,257
20241127,141300,2225933050,8470,8470,8470,8470,128
20241127,141200,2224848890,8460,8470,8470,8460,17
20241127,141100,2224704960,8460,8460,8470,8460,90
20241127,141000,2223942980,8450,8460,8470,8450,456
20241127,140900,2220088460,8460,8460,8460,8450,792
20241127,140800,2213388200,8470,8460,8470,8450,357
20241127,140700,2210367040,8460,8460,8460,8460,95
20241127,140600,2209563340,8450,8460,8460,8450,166
20241127,140500,2208159880,8460,8450,8460,8450,55
20241127,140400,2207694650,8460,8460,8460,8460,396
20241127,140300,2204344490,8460,8470,8470,8450,195
20241127,140200,2202695260,8470,8460,8470,8460,17
20241127,140100,2202551330,8470,8470,8470,8450,125
20241127,140000,2201494860,8470,8450,8470,8450,121
20241127,135900,2200470760,8450,8460,8460,8450,167
20241127,135800,2199059100,8460,8460,8460,8460,944
20241127,135700,2191072860,8460,8460,8470,8460,172
20241127,135600,2189617260,8470,8470,8470,8460,78
20241127,135500,2188956760,8470,8460,8470,8460,23
20241127,135400,2188762010,8460,8470,8470,8460,354
20241127,135300,2185766560,8460,8470,8470,8460,208
20241127,135200,2184006270,8470,8460,8470,8460,38
20241127,135100,2183684470,8470,8470,8470,8470,55
20241127,135000,2183218620,8460,8460,8460,8450,1665
20241127,134900,2169138520,8470,8460,8470,8460,7
20241127,134800,2169079290,8460,8470,8470,8460,3642
20241127,134700,2138246860,8480,8480,8480,8470,1586
20241127,134600,2124812840,8470,8470,8470,8470,46
20241127,134500,2124423220,8470,8480,8490,8470,1428
20241127,134400,2112314230,8480,8490,8490,8480,759
20241127,134300,2105876380,8490,8480,8490,8480,288
20241127,134200,2103431480,8490,8490,8490,8490,65
20241127,134100,2102879630,8480,8490,8490,8480,79
20241127,134000,2102209040,8480,8480,8480,8480,6
20241127,133900,2102158160,8480,8480,8490,8480,134
20241127,133800,2101021160,8480,8490,8490,8480,396
20241127,133700,2097661540,8490,8490,8490,8480,380
20241127,133600,2094435400,8490,8480,8490,8480,230
20241127,133500,2092483780,8480,8490,8490,8480,351
20241127,133400,2089506790,8500,8480,8500,8480,79
20241127,133300,2088835500,8480,8490,8490,8480,202
20241127,133200,2087120530,8500,8500,8500,8490,92
20241127,133100,2086339230,8490,8480,8490,8480,368
20241127,133000,2083218520,8480,8490,8500,8480,92
20241127,132900,2082437040,8480,8490,8490,8480,447
20241127,132800,2078643280,8490,8480,8490,8480,152
20241127,132700,2077353620,8490,8490,8490,8480,172
20241127,132600,2075893400,8490,8490,8490,8490,13
20241127,132500,2075783030,8490,8490,8490,8480,100
20241127,132400,2074934090,8490,8480,8500,8480,110
20241127,132300,2074000000,8500,8490,8500,8490,590
20241127,132200,2068990870,8490,8490,8500,8480,119
20241127,132100,2067980110,8490,8500,8500,8490,140
20241127,132000,2066790920,8500,8490,8500,8490,26
20241127,131900,2066570030,8500,8490,8500,8490,49
20241127,131800,2066153540,8490,8480,8500,8480,179
20241127,131700,2064633940,8500,8490,8500,8490,309
20241127,131600,2062010500,8500,8490,8500,8490,466
20241127,131500,2058053670,8490,8490,8500,8490,267
20241127,131400,2055786150,8490,8480,8490,8480,1023
20241127,131300,2047100940,8490,8480,8490,8480,178
20241127,131200,2045590790,8480,8490,8490,8480,130
20241127,131100,2044487890,8490,8480,8490,8480,31
20241127,131000,2044224770,8490,8490,8490,8490,451
20241127,130900,2040395780,8480,8490,8490,8480,326
20241127,130800,2037628580,8480,8480,8480,8480,247
20241127,130700,2035534020,8490,8490,8490,8480,160
20241127,130600,2034176620,8490,8490,8490,8480,245
20241127,130500,2032098510,8480,8480,8480,8480,7
20241127,130400,2032039150,8490,8480,8490,8480,65
20241127,130300,2031487470,8490,8500,8500,8490,1860
20241127,130200,2015695890,8500,8490,8500,8490,85
20241127,130100,2014973750,8500,8490,8500,8490,145
20241127,130000,2013741980,8490,8500,8500,8490,266
20241127,125900,2011482420,8500,8490,8500,8490,274
20241127,125800,2009153490,8490,8490,8500,8490,88
20241127,125700,2008405730,8490,8500,8500,8490,45
20241127,125600,2008023470,8500,8500,8500,8490,90
20241127,125500,2007258530,8490,8500,8500,8490,359
20241127,125400,2004210030,8500,8490,8500,8490,30
20241127,125300,2003955130,8490,8480,8490,8480,1844
20241127,125200,1988309830,8480,8450,8480,8450,1204
20241127,125100,1978122920,8450,8460,8460,8450,133
20241127,125000,1976998950,8460,8460,8460,8450,60
20241127,124900,1976491410,8450,8450,8460,8450,204
20241127,124800,1974767130,8450,8460,8460,8450,526
20241127,124700,1970322330,8450,8450,8460,8450,62
20241127,124600,1969797930,8450,8470,8470,8450,673
20241127,124500,1964106600,8460,8460,8460,8460,264
20241127,124400,1961873160,8470,8460,8470,8460,289
20241127,124300,1959426780,8450,8460,8460,8450,908
20241127,124200,1951753500,8460,8450,8460,8450,18
20241127,124100,1951601290,8460,8450,8460,8450,190
20241127,124000,1949995160,8460,8460,8460,8450,57
20241127,123900,1949513000,8460,8470,8470,8460,27
20241127,123800,1949284330,8470,8470,8470,8470,49
20241127,123700,1948869300,8470,8470,8470,8460,252
20241127,123600,1946736610,8470,8470,8470,8470,1
20241127,123500,1946728140,8480,8460,8480,8460,3197
20241127,123400,1919680000,8460,8470,8470,8460,185
20241127,123300,1918113110,8460,8460,8470,8460,206
20241127,123200,1916369800,8470,8470,8470,8470,167
20241127,123100,1914955310,8460,8470,8470,8460,44
20241127,123000,1914582690,8470,8480,8480,8460,1071
20241127,122900,1905511540,8480,8480,8480,8470,90
20241127,122800,1904748640,8470,8470,8470,8470,6
20241127,122700,1904697820,8480,8480,8480,8470,60
20241127,122600,1904189080,8480,8470,8480,8470,55
20241127,122500,1903722740,8470,8470,8470,8470,281
20241127,122400,1901342670,8480,8480,8480,8470,72
20241127,122300,1900732180,8480,8470,8480,8470,68
20241127,122200,1900155730,8480,8480,8480,8480,16
20241127,122100,1900020050,8480,8470,8480,8470,317
20241127,122000,1897334000,8480,8480,8480,8470,115
20241127,121900,1896358860,8480,8480,8480,8480,65
20241127,121800,1895807660,8480,8480,8480,8470,72
20241127,121700,1895197170,8480,8480,8480,8470,167
20241127,121600,1893781070,8480,8480,8480,8480,7
20241127,121500,1893721710,8470,8480,8480,8470,196
20241127,121400,1892059690,8470,8480,8480,8470,121
20241127,121300,1891034340,8480,8480,8480,8480,3
20241127,121200,1891008900,8470,8480,8480,8470,129
20241127,121100,1889915760,8480,8480,8480,8470,485
20241127,121000,1885807290,8480,8470,8480,8470,7
20241127,120900,1885747990,8470,8480,8480,8470,133
20241127,120800,1884620920,8470,8480,8480,8470,201
20241127,120700,1882917960,8480,8470,8480,8470,112
20241127,120600,1881969200,8480,8480,8480,8480,55
20241127,120500,1881502800,8480,8480,8480,8470,70
20241127,120400,1880909260,8480,8470,8480,8470,8
20241127,120300,1880841480,8480,8470,8480,8470,1169
20241127,120200,1870939400,8470,8480,8480,8470,260
20241127,120100,1868736660,8480,8470,8480,8470,1637
20241127,120000,1854870170,8480,8480,8480,8480,57
20241127,115900,1854386810,8470,8480,8480,8470,119
20241127,115800,1853377790,8470,8470,8480,8470,88
20241127,115700,1852632330,8470,8480,8480,8470,162
20241127,115600,1851259570,8470,8480,8480,8470,15
20241127,115500,1851132430,8480,8470,8480,8470,57
20241127,115400,1850649150,8480,8480,8480,8480,49
20241127,115300,1850233630,8470,8490,8490,8470,1143
20241127,115200,1840541180,8490,8490,8490,8480,100
20241127,115100,1839692240,8490,8480,8490,8480,79
20241127,115000,1839021590,8490,8500,8500,8490,18
20241127,114900,1838868620,8490,8480,8490,8480,2373
20241127,114800,1818727490,8480,8470,8480,8470,450
20241127,114700,1814913550,8480,8480,8480,8470,73
20241127,114600,1814295050,8480,8480,8480,8470,150
20241127,114500,1813023350,8480,8470,8490,8470,324
20241127,114400,1810276090,8470,8480,8490,8470,216
20241127,114300,1808442850,8470,8480,8480,8470,137
20241127,114200,1807281970,8480,8480,8480,8470,60
20241127,114100,1806773230,8470,8470,8470,8470,118
20241127,114000,1805773770,8480,8480,8480,8480,144
20241127,113900,1804552650,8480,8480,8480,8470,183
20241127,113800,1803001820,8470,8480,8480,8470,670
20241127,113700,1797326260,8490,8490,8490,8480,124
20241127,113600,1796274210,8490,8480,8490,8480,88
20241127,113500,1795527820,8480,8470,8480,8470,104
20241127,113400,1794646880,8470,8480,8480,8470,319
20241127,113300,1791944460,8470,8480,8480,8470,182
20241127,113200,1790402430,8460,8480,8480,8460,2600
20241127,113100,1768392250,8480,8480,8480,8470,51
20241127,113000,1767960240,8470,8480,8480,8470,65
20241127,112900,1767409110,8470,8480,8490,8470,339
20241127,112800,1764535630,8490,8480,8490,8480,570
20241127,112700,1759701550,8480,8480,8490,8480,262
20241127,112600,1757477720,8470,8490,8490,8470,2781
20241127,112500,1733915920,8480,8480,8490,8480,2929
20241127,112400,1709077440,8480,8480,8480,8480,7
20241127,112300,1709018080,8490,8500,8500,8480,1707
20241127,112200,1694527510,8500,8490,8500,8490,2134
20241127,112100,1676409200,8490,8500,8500,8490,46
20241127,112000,1676018260,8500,8490,8500,8490,234
20241127,111900,1674030060,8500,8500,8500,8500,122
20241127,111800,1672993060,8490,8500,8500,8490,28
20241127,111700,1672755130,8500,8500,8500,8490,160
20241127,111600,1671396050,8500,8500,8500,8500,130
20241127,111500,1670291050,8500,8500,8510,8500,470
20241127,111400,1666296040,8510,8500,8510,8500,68
20241127,111300,1665717420,8510,8500,8510,8500,66
20241127,111200,1665155830,8510,8510,8510,8500,928
20241127,111100,1657259760,8510,8510,8510,8500,207
20241127,111000,1655498250,8510,8500,8510,8500,65
20241127,110900,1654945710,8500,8500,8500,8500,325
20241127,110800,1652183210,8500,8500,8500,8490,242
20241127,110700,1650126930,8500,8500,8500,8490,70
20241127,110600,1649532000,8500,8490,8500,8490,299
20241127,110500,1646993480,8500,8510,8510,8490,163
20241127,110400,1645608570,8510,8510,8510,8490,2319
20241127,110300,1625901550,8510,8510,8510,8500,217
20241127,110200,1624055640,8510,8500,8510,8500,350
20241127,110100,1621080150,8510,8500,8520,8490,224
20241127,110000,1619175860,8500,8490,8500,8490,6
20241127,105900,1619124870,8510,8500,8510,8500,1049
20241127,105800,1610207880,8490,8500,8500,8490,3557
20241127,105700,1579984130,8510,8510,8510,8510,111
20241127,105600,1579039520,8500,8510,8510,8500,53
20241127,105500,1578588530,8520,8520,8520,8510,266
20241127,105400,1576324240,8510,8520,8520,8510,93
20241127,105300,1575532690,8500,8500,8500,8500,210
20241127,105200,1573747690,8500,8510,8510,8490,617
20241127,105100,1568502170,8510,8500,8510,8500,19
20241127,105000,1568340550,8500,8510,8510,8500,112
20241127,104900,1567387930,8510,8520,8520,8500,283
20241127,104800,1564979660,8510,8510,8520,8500,467
20241127,104700,1561005780,8520,8520,8530,8520,85
20241127,104600,1560280990,8530,8530,8530,8530,63
20241127,104500,1559743600,8510,8520,8520,8500,225
20241127,104400,1557828420,8520,8520,8520,8510,827
20241127,104300,1550784840,8540,8510,8540,8510,3476
20241127,104200,1521159040,8500,8490,8510,8490,1252
20241127,104100,1510519620,8500,8490,8500,8490,63
20241127,104000,1509984180,8500,8500,8500,8490,70
20241127,103900,1509389780,8500,8500,8500,8490,65
20241127,103800,1508837340,8500,8500,8500,8490,69
20241127,103700,1508250910,8490,8500,8500,8490,26
20241127,103600,1508030070,8500,8500,8500,8490,109
20241127,103500,1507104160,8500,8500,8500,8500,114
20241127,103400,1506135160,8500,8500,8500,8500,1029
20241127,103300,1497388660,8500,8480,8500,8480,83
20241127,103200,1496683360,8480,8490,8500,8480,3063
20241127,103100,1470706270,8490,8500,8500,8490,509
20241127,103000,1466382760,8510,8500,8510,8500,51
20241127,102900,1465948770,8490,8500,8500,8490,1921
20241127,102800,1449634990,8500,8510,8510,8500,457
20241127,102700,1445750400,8500,8500,8510,8500,603
20241127,102600,1440624330,8510,8510,8510,8500,309
20241127,102500,1437997200,8510,8500,8510,8500,1298
20241127,102400,1426963860,8500,8500,8500,8500,61
20241127,102300,1426445360,8500,8500,8500,8490,494
20241127,102200,1422250750,8500,8480,8500,8480,465
20241127,102100,1418301530,8490,8490,8490,8460,865
20241127,102000,1410976710,8490,8480,8490,8480,77
20241127,101900,1410323420,8480,8490,8500,8480,31
20241127,101800,1410060260,8490,8490,8490,8490,560
20241127,101700,1405305860,8490,8470,8490,8470,417
20241127,101600,1401766740,8480,8480,8490,8470,674
20241127,101500,1396051510,8490,8480,8490,8480,689
20241127,101400,1390206770,8480,8470,8480,8470,1358
20241127,101300,1378704290,8470,8450,8470,8440,1376
20241127,101200,1367074880,8450,8440,8450,8440,510
20241127,101100,1362765390,8430,8450,8450,8430,345
20241127,101000,1359856840,8450,8430,8450,8430,252
20241127,100900,1357732460,8430,8450,8450,8430,1522
20241127,100800,1344898570,8450,8450,8460,8450,107
20241127,100700,1343994410,8440,8450,8450,8440,257
20241127,100600,1341823560,8450,8440,8450,8440,415
20241127,100500,1338318040,8450,8440,8450,8440,346
20241127,100400,1335395350,8440,8440,8450,8440,1314
20241127,100300,1324305130,8440,8430,8450,8430,276
20241127,100200,1321978360,8440,8430,8440,8390,7918
20241127,100100,1255361750,8440,8440,8440,8440,2
20241127,100000,1255344870,8430,8440,8440,8420,15
20241127,095900,1255218500,8420,8420,8420,8420,1741
20241127,095800,1240559280,8420,8430,8440,8420,320
20241127,095700,1237860600,8430,8430,8430,8430,799
20241127,095600,1231125030,8430,8400,8430,8400,3022
20241127,095500,1205691350,8410,8410,8410,8400,721
20241127,095400,1199629440,8410,8410,8410,8410,174
20241127,095300,1198166100,8410,8410,8420,8400,2563
20241127,095200,1176620770,8410,8420,8420,8400,6456
20241127,095100,1122365890,8420,8410,8420,8410,670
20241127,095000,1116727770,8400,8420,8420,8400,189
20241127,094900,1115138200,8420,8420,8420,8420,76
20241127,094800,1114498280,8420,8400,8420,8400,301
20241127,094700,1111969860,8410,8410,8410,8400,2951
20241127,094600,1087167720,8410,8420,8420,8410,126
20241127,094500,1086107880,8410,8420,8420,8410,792
20241127,094400,1079445560,8430,8430,8430,8410,2447
20241127,094300,1058857940,8430,8430,8430,8420,326
20241127,094200,1056112820,8410,8410,8410,8400,1274
20241127,094100,1045407100,8410,8400,8410,8400,579
20241127,094000,1040542470,8410,8410,8430,8390,1549
20241127,093900,1027523010,8410,8400,8410,8380,691
20241127,093800,1021720230,8400,8370,8400,8360,457
20241127,093700,1017895410,8370,8350,8390,8350,1231
20241127,093600,1007602190,8360,8350,8360,8350,2201
20241127,093500,989209710,8350,8390,8390,8350,3069
20241127,093400,963518250,8410,8380,8410,8370,2465
20241127,093300,942876520,8380,8410,8410,8370,6493
20241127,093200,888392250,8410,8420,8420,8400,482
20241127,093100,884338220,8420,8420,8420,8420,3
20241127,093000,884312960,8390,8400,8400,8380,95
20241127,092900,883515810,8400,8360,8400,8350,1271
20241127,092800,872881880,8360,8370,8370,8350,2772
20241127,092700,849715460,8370,8430,8430,8370,11575
20241127,092600,752557160,8430,8430,8430,8420,62
20241127,092500,752034860,8430,8430,8430,8420,1846
20241127,092400,736491250,8430,8430,8430,8420,1403
20241127,092300,724674860,8440,8430,8440,8420,313
20241127,092200,722035160,8420,8430,8440,8420,1451
20241127,092100,709812180,8430,8430,8440,8430,3513
20241127,092000,680194160,8440,8480,8480,8440,11230
20241127,091900,585320060,8490,8490,8490,8480,549
20241127,091800,580659070,8490,8490,8490,8470,750
20241127,091700,574305570,8490,8450,8490,8450,2389
20241127,091600,554100910,8450,8450,8460,8450,1192
20241127,091500,544023770,8450,8470,8470,8450,5040
20241127,091400,501385150,8470,8470,8470,8470,1034
20241127,091300,492627170,8470,8490,8490,8460,5183
20241127,091200,448698630,8490,8490,8490,8480,268
20241127,091100,446425540,8490,8470,8490,8470,468
20241127,091000,442458390,8470,8480,8480,8460,1405
20241127,090900,430557250,8470,8470,8490,8460,2351
20241127,090800,410627950,8470,8480,8500,8470,2946
20241127,090700,385673470,8480,8480,8480,8460,310
20241127,090600,383047930,8460,8490,8490,8450,10578
20241127,090500,293410250,8490,8500,8500,8490,1501
20241127,090400,280653880,8490,8500,8500,8490,634
20241127,090300,275270740,8500,8520,8520,8490,6545
20241127,090200,219663140,8510,8490,8550,8490,2945
20241127,090100,194614960,8490,8510,8520,8490,12229
20241127,090000,90615680,8520,8640,8650,8510,10565