stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241128,201100,1715930170,8470,8470,8470,8470,5783
20241128,201000,1715930170,8470,8470,8470,8470,0
20241128,200900,1715930170,8470,8470,8470,8470,0
20241128,200800,1715930170,8470,8470,8470,8470,0
20241128,200700,1715930170,8470,8470,8470,8470,0
20241128,200600,1715930170,8470,8470,8470,8470,0
20241128,200500,1715930170,8470,8470,8470,8470,0
20241128,200400,1715930170,8470,8470,8470,8470,0
20241128,200300,1715930170,8470,8470,8470,8470,0
20241128,200200,1715930170,8470,8470,8470,8470,0
20241128,200100,1715930170,8470,8470,8470,8470,0
20241128,200000,1715930170,8470,8470,8470,8470,0
20241128,195900,1715930170,8470,8470,8470,8470,0
20241128,195800,1715930170,8470,8470,8470,8470,0
20241128,195700,1715930170,8470,8470,8470,8470,0
20241128,195600,1715930170,8470,8470,8470,8470,0
20241128,195500,1715930170,8470,8470,8470,8470,0
20241128,195400,1715930170,8470,8470,8470,8470,0
20241128,195300,1715930170,8470,8470,8470,8470,0
20241128,195200,1715930170,8470,8470,8470,8470,0
20241128,195100,1715930170,8470,8470,8470,8470,0
20241128,195000,1715930170,8470,8470,8470,8470,0
20241128,194900,1715930170,8470,8470,8470,8470,0
20241128,194800,1715930170,8470,8470,8470,8470,0
20241128,194700,1715930170,8470,8470,8470,8470,0
20241128,194600,1715930170,8470,8470,8470,8470,0
20241128,194500,1715930170,8470,8470,8470,8470,0
20241128,194400,1715930170,8470,8470,8470,8470,0
20241128,194300,1715930170,8470,8470,8470,8470,0
20241128,194200,1715930170,8470,8470,8470,8470,0
20241128,194100,1715930170,8470,8470,8470,8470,5783
20241128,194000,1715930170,8470,8470,8470,8470,0
20241128,193900,1715930170,8470,8470,8470,8470,0
20241128,193800,1715930170,8470,8470,8470,8470,0
20241128,193700,1715930170,8470,8470,8470,8470,0
20241128,193600,1715930170,8470,8470,8470,8470,0
20241128,193500,1715930170,8470,8470,8470,8470,0
20241128,193400,1715930170,8470,8470,8470,8470,0
20241128,193300,1715930170,8470,8470,8470,8470,0
20241128,193200,1715930170,8470,8470,8470,8470,0
20241128,193100,1715930170,8470,8470,8470,8470,0
20241128,193000,1715930170,8470,8470,8470,8470,0
20241128,192900,1715930170,8470,8470,8470,8470,0
20241128,192800,1715930170,8470,8470,8470,8470,0
20241128,192700,1715930170,8470,8470,8470,8470,0
20241128,192600,1715930170,8470,8470,8470,8470,0
20241128,192500,1715930170,8470,8470,8470,8470,0
20241128,192400,1715930170,8470,8470,8470,8470,0
20241128,192300,1715930170,8470,8470,8470,8470,0
20241128,192200,1715930170,8470,8470,8470,8470,0
20241128,192100,1715930170,8470,8470,8470,8470,0
20241128,192000,1715930170,8470,8470,8470,8470,0
20241128,191900,1715930170,8470,8470,8470,8470,0
20241128,191800,1715930170,8470,8470,8470,8470,0
20241128,191700,1715930170,8470,8470,8470,8470,0
20241128,191600,1715930170,8470,8470,8470,8470,0
20241128,191500,1715930170,8470,8470,8470,8470,0
20241128,191400,1715930170,8470,8470,8470,8470,0
20241128,191300,1715930170,8470,8470,8470,8470,0
20241128,191200,1715930170,8470,8470,8470,8470,0
20241128,191100,1715930170,8470,8470,8470,8470,5783
20241128,191000,1715930170,8470,8470,8470,8470,0
20241128,190900,1715930170,8470,8470,8470,8470,0
20241128,190800,1715930170,8470,8470,8470,8470,0
20241128,190700,1715930170,8470,8470,8470,8470,0
20241128,190600,1715930170,8470,8470,8470,8470,0
20241128,190500,1715930170,8470,8470,8470,8470,0
20241128,190400,1715930170,8470,8470,8470,8470,0
20241128,190300,1715930170,8470,8470,8470,8470,0
20241128,190200,1715930170,8470,8470,8470,8470,0
20241128,190100,1715930170,8470,8470,8470,8470,0
20241128,190000,1715930170,8470,8470,8470,8470,0
20241128,185900,1715930170,8470,8470,8470,8470,0
20241128,185800,1715930170,8470,8470,8470,8470,0
20241128,185700,1715930170,8470,8470,8470,8470,0
20241128,185600,1715930170,8470,8470,8470,8470,0
20241128,185500,1715930170,8470,8470,8470,8470,0
20241128,185400,1715930170,8470,8470,8470,8470,0
20241128,185300,1715930170,8470,8470,8470,8470,0
20241128,185200,1715930170,8470,8470,8470,8470,0
20241128,185100,1715930170,8470,8470,8470,8470,0
20241128,185000,1715930170,8470,8470,8470,8470,0
20241128,184900,1715930170,8470,8470,8470,8470,0
20241128,184800,1715930170,8470,8470,8470,8470,0
20241128,184700,1715930170,8470,8470,8470,8470,0
20241128,184600,1715930170,8470,8470,8470,8470,0
20241128,184500,1715930170,8470,8470,8470,8470,0
20241128,184400,1715930170,8470,8470,8470,8470,0
20241128,184300,1715930170,8470,8470,8470,8470,0
20241128,184200,1715930170,8470,8470,8470,8470,0
20241128,184100,1715930170,8470,8470,8470,8470,5783
20241128,184000,1715930170,8470,8470,8470,8470,0
20241128,183900,1715930170,8470,8470,8470,8470,0
20241128,183800,1715930170,8470,8470,8470,8470,0
20241128,183700,1715930170,8470,8470,8470,8470,0
20241128,183600,1715930170,8470,8470,8470,8470,0
20241128,183500,1715930170,8470,8470,8470,8470,0
20241128,183400,1715930170,8470,8470,8470,8470,0
20241128,183300,1715930170,8470,8470,8470,8470,0
20241128,183200,1715930170,8470,8470,8470,8470,0
20241128,183100,1715930170,8470,8470,8470,8470,0
20241128,183000,1715930170,8470,8470,8470,8470,0
20241128,182900,1715930170,8470,8470,8470,8470,0
20241128,182800,1715930170,8470,8470,8470,8470,0
20241128,182700,1715930170,8470,8470,8470,8470,0
20241128,182600,1715930170,8470,8470,8470,8470,0
20241128,182500,1715930170,8470,8470,8470,8470,0
20241128,182400,1715930170,8470,8470,8470,8470,0
20241128,182300,1715930170,8470,8470,8470,8470,0
20241128,182200,1715930170,8470,8470,8470,8470,0
20241128,182100,1715930170,8470,8470,8470,8470,0
20241128,182000,1715930170,8470,8470,8470,8470,0
20241128,181900,1715930170,8470,8470,8470,8470,0
20241128,181800,1715930170,8470,8470,8470,8470,0
20241128,181700,1715930170,8470,8470,8470,8470,0
20241128,181600,1715930170,8470,8470,8470,8470,0
20241128,181500,1715930170,8470,8470,8470,8470,0
20241128,181400,1715930170,8470,8470,8470,8470,0
20241128,181300,1715930170,8470,8470,8470,8470,0
20241128,181200,1715930170,8470,8470,8470,8470,0
20241128,181100,1715930170,8470,8470,8470,8470,5783
20241128,181000,1715930170,8470,8470,8470,8470,0
20241128,180900,1715930170,8470,8470,8470,8470,0
20241128,180800,1715930170,8470,8470,8470,8470,0
20241128,180700,1715930170,8470,8470,8470,8470,0
20241128,180600,1715930170,8470,8470,8470,8470,0
20241128,180500,1715930170,8470,8470,8470,8470,0
20241128,180400,1715930170,8470,8470,8470,8470,0
20241128,180300,1715930170,8470,8470,8470,8470,0
20241128,180200,1715930170,8470,8470,8470,8470,0
20241128,180100,1715930170,8470,8470,8470,8470,0
20241128,180000,1715930170,8470,8470,8470,8470,0
20241128,175900,1715930170,8470,8470,8470,8470,0
20241128,175800,1715930170,8470,8470,8470,8470,0
20241128,175700,1715930170,8470,8470,8470,8470,0
20241128,175600,1715930170,8470,8470,8470,8470,0
20241128,175500,1715930170,8470,8470,8470,8470,0
20241128,175400,1715930170,8470,8470,8470,8470,0
20241128,175300,1715930170,8470,8470,8470,8470,0
20241128,175200,1715930170,8470,8470,8470,8470,0
20241128,175100,1715930170,8470,8470,8470,8470,0
20241128,175000,1715930170,8470,8470,8470,8470,0
20241128,174900,1715930170,8470,8470,8470,8470,0
20241128,174800,1715930170,8470,8470,8470,8470,0
20241128,174700,1715930170,8470,8470,8470,8470,0
20241128,174600,1715930170,8470,8470,8470,8470,0
20241128,174500,1715930170,8470,8470,8470,8470,0
20241128,174400,1715930170,8470,8470,8470,8470,0
20241128,174300,1715930170,8470,8470,8470,8470,0
20241128,174200,1715930170,8470,8470,8470,8470,0
20241128,174100,1715930170,8470,8470,8470,8470,5783
20241128,174000,1715930170,8470,8470,8470,8470,0
20241128,173900,1715930170,8470,8470,8470,8470,0
20241128,173800,1715930170,8470,8470,8470,8470,0
20241128,173700,1715930170,8470,8470,8470,8470,0
20241128,173600,1715930170,8470,8470,8470,8470,0
20241128,173500,1715930170,8470,8470,8470,8470,0
20241128,173400,1715930170,8470,8470,8470,8470,0
20241128,173300,1715930170,8470,8470,8470,8470,0
20241128,173200,1715930170,8470,8470,8470,8470,0
20241128,173100,1715930170,8470,8470,8470,8470,0
20241128,173000,1715930170,8470,8470,8470,8470,0
20241128,172900,1715930170,8470,8470,8470,8470,0
20241128,172800,1715930170,8470,8470,8470,8470,0
20241128,172700,1715930170,8470,8470,8470,8470,0
20241128,172600,1715930170,8470,8470,8470,8470,0
20241128,172500,1715930170,8470,8470,8470,8470,0
20241128,172400,1715930170,8470,8470,8470,8470,0
20241128,172300,1715930170,8470,8470,8470,8470,0
20241128,172200,1715930170,8470,8470,8470,8470,0
20241128,172100,1715930170,8470,8470,8470,8470,0
20241128,172000,1715930170,8470,8470,8470,8470,0
20241128,171900,1715930170,8470,8470,8470,8470,0
20241128,171800,1715930170,8470,8470,8470,8470,0
20241128,171700,1715930170,8470,8470,8470,8470,0
20241128,171600,1715930170,8470,8470,8470,8470,0
20241128,171500,1715930170,8470,8470,8470,8470,0
20241128,171400,1715930170,8470,8470,8470,8470,0
20241128,171300,1715930170,8470,8470,8470,8470,0
20241128,171200,1715930170,8470,8470,8470,8470,0
20241128,171100,1715930170,8470,8470,8470,8470,5783
20241128,171000,1715930170,8470,8470,8470,8470,0
20241128,170900,1715930170,8470,8470,8470,8470,0
20241128,170800,1715930170,8470,8470,8470,8470,0
20241128,170700,1715930170,8470,8470,8470,8470,0
20241128,170600,1715930170,8470,8470,8470,8470,0
20241128,170500,1715930170,8470,8470,8470,8470,0
20241128,170400,1715930170,8470,8470,8470,8470,0
20241128,170300,1715930170,8470,8470,8470,8470,0
20241128,170200,1715930170,8470,8470,8470,8470,0
20241128,170100,1715930170,8470,8470,8470,8470,0
20241128,170000,1715930170,8470,8470,8470,8470,0
20241128,165900,1715930170,8470,8470,8470,8470,0
20241128,165800,1715930170,8470,8470,8470,8470,0
20241128,165700,1715930170,8470,8470,8470,8470,0
20241128,165600,1715930170,8470,8470,8470,8470,0
20241128,165500,1715930170,8470,8470,8470,8470,0
20241128,165400,1715930170,8470,8470,8470,8470,0
20241128,165300,1715930170,8470,8470,8470,8470,0
20241128,165200,1715930170,8470,8470,8470,8470,0
20241128,165100,1715930170,8470,8470,8470,8470,0
20241128,165000,1715930170,8470,8470,8470,8470,0
20241128,164900,1715930170,8470,8470,8470,8470,0
20241128,164800,1715930170,8470,8470,8470,8470,0
20241128,164700,1715930170,8470,8470,8470,8470,0
20241128,164600,1715930170,8470,8470,8470,8470,0
20241128,164500,1715930170,8470,8470,8470,8470,0
20241128,164400,1715930170,8470,8470,8470,8470,0
20241128,164300,1715930170,8470,8470,8470,8470,0
20241128,164200,1715930170,8470,8470,8470,8470,0
20241128,164100,1715930170,8470,8470,8470,8470,5783
20241128,164000,1715930170,8470,8470,8470,8470,0
20241128,163900,1715930170,8470,8470,8470,8470,0
20241128,163800,1715930170,8470,8470,8470,8470,0
20241128,163700,1715930170,8470,8470,8470,8470,0
20241128,163600,1715930170,8470,8470,8470,8470,0
20241128,163500,1715930170,8470,8470,8470,8470,0
20241128,163400,1715930170,8470,8470,8470,8470,0
20241128,163300,1715930170,8470,8470,8470,8470,0
20241128,163200,1715930170,8470,8470,8470,8470,0
20241128,163100,1715930170,8470,8470,8470,8470,0
20241128,163000,1715930170,8470,8470,8470,8470,0
20241128,162900,1715930170,8470,8470,8470,8470,0
20241128,162800,1715930170,8470,8470,8470,8470,0
20241128,162700,1715930170,8470,8470,8470,8470,0
20241128,162600,1715930170,8470,8470,8470,8470,0
20241128,162500,1715930170,8470,8470,8470,8470,0
20241128,162400,1715930170,8470,8470,8470,8470,0
20241128,162300,1715930170,8470,8470,8470,8470,0
20241128,162200,1715930170,8470,8470,8470,8470,0
20241128,162100,1715930170,8470,8470,8470,8470,0
20241128,162000,1715930170,8470,8470,8470,8470,0
20241128,161900,1715930170,8470,8470,8470,8470,0
20241128,161800,1715930170,8470,8470,8470,8470,0
20241128,161700,1715930170,8470,8470,8470,8470,0
20241128,161600,1715930170,8470,8470,8470,8470,0
20241128,161500,1715930170,8470,8470,8470,8470,0
20241128,161400,1715930170,8470,8470,8470,8470,0
20241128,161300,1715930170,8470,8470,8470,8470,0
20241128,161200,1715930170,8470,8470,8470,8470,0
20241128,161100,1715930170,8470,8470,8470,8470,5783
20241128,161000,1715930170,8470,8470,8470,8470,0
20241128,160900,1715930170,8470,8470,8470,8470,0
20241128,160800,1715930170,8470,8470,8470,8470,0
20241128,160700,1715930170,8470,8470,8470,8470,0
20241128,160600,1715930170,8470,8470,8470,8470,0
20241128,160500,1715930170,8470,8470,8470,8470,0
20241128,160400,1715930170,8470,8470,8470,8470,0
20241128,160300,1715930170,8470,8470,8470,8470,0
20241128,160200,1715930170,8470,8470,8470,8470,0
20241128,160100,1715930170,8470,8470,8470,8470,0
20241128,160000,1715930170,8470,8470,8470,8470,0
20241128,155900,1715930170,8470,8470,8470,8470,0
20241128,155800,1715930170,8470,8470,8470,8470,0
20241128,155700,1715930170,8470,8470,8470,8470,0
20241128,155600,1715930170,8470,8470,8470,8470,0
20241128,155500,1715930170,8470,8470,8470,8470,0
20241128,155400,1715930170,8470,8470,8470,8470,0
20241128,155300,1715930170,8470,8470,8470,8470,0
20241128,155200,1715930170,8470,8470,8470,8470,0
20241128,155100,1715930170,8470,8470,8470,8470,0
20241128,155000,1715930170,8470,8470,8470,8470,0
20241128,154900,1715930170,8470,8470,8470,8470,0
20241128,154800,1715930170,8470,8470,8470,8470,0
20241128,154700,1715930170,8470,8470,8470,8470,0
20241128,154600,1715930170,8470,8470,8470,8470,0
20241128,154500,1715930170,8470,8470,8470,8470,0
20241128,154400,1715930170,8470,8470,8470,8470,0
20241128,154300,1715930170,8470,8470,8470,8470,0
20241128,154200,1715930170,8470,8470,8470,8470,0
20241128,154100,1715930170,8470,8470,8470,8470,5783
20241128,154000,1715930170,8470,8470,8470,8470,0
20241128,153900,1715930170,8470,8470,8470,8470,0
20241128,153800,1715930170,8470,8470,8470,8470,0
20241128,153700,1715930170,8470,8470,8470,8470,0
20241128,153600,1715930170,8470,8470,8470,8470,0
20241128,153500,1715930170,8470,8470,8470,8470,0
20241128,153400,1715930170,8470,8470,8470,8470,0
20241128,153300,1715930170,8470,8470,8470,8470,0
20241128,153200,1715930170,8470,8470,8470,8470,0
20241128,153100,1715930170,8470,8470,8470,8470,0
20241128,153000,1715930170,8470,8470,8470,8470,5783
20241128,152900,1666948160,8460,8460,8460,8460,0
20241128,152800,1666948160,8460,8460,8460,8460,0
20241128,152700,1666948160,8460,8460,8460,8460,0
20241128,152600,1666948160,8460,8460,8460,8460,0
20241128,152500,1666948160,8460,8460,8460,8460,0
20241128,152400,1666948160,8460,8460,8460,8460,0
20241128,152300,1666948160,8460,8460,8460,8460,0
20241128,152200,1666948160,8460,8460,8460,8460,0
20241128,152100,1666948160,8460,8460,8460,8460,0
20241128,152000,1666948160,8460,8460,8460,8460,0
20241128,151900,1666948160,8460,8480,8480,8460,1144
20241128,151800,1657258800,8480,8470,8480,8460,1677
20241128,151700,1643056310,8470,8480,8490,8460,2777
20241128,151600,1619509930,8480,8480,8490,8470,1951
20241128,151500,1602965280,8490,8480,8490,8470,277
20241128,151400,1600616400,8480,8480,8490,8470,322
20241128,151300,1597885580,8480,8470,8490,8470,1186
20241128,151200,1587827150,8470,8490,8490,8470,402
20241128,151100,1584418640,8480,8480,8490,8480,639
20241128,151000,1578999550,8480,8480,8490,8480,398
20241128,150900,1575623880,8480,8470,8490,8470,898
20241128,150800,1568009940,8470,8470,8480,8470,652
20241128,150700,1562486860,8470,8480,8480,8470,430
20241128,150600,1558843210,8490,8480,8490,8480,1063
20241128,150500,1549828340,8490,8490,8490,8490,66
20241128,150400,1549268000,8490,8490,8490,8480,1344
20241128,150300,1537864870,8500,8500,8500,8490,104
20241128,150200,1536981270,8500,8500,8500,8500,32
20241128,150100,1536709270,8500,8500,8500,8490,770
20241128,150000,1530169290,8500,8500,8500,8490,283
20241128,145900,1527764780,8500,8500,8510,8500,1028
20241128,145800,1519026470,8500,8510,8510,8500,147
20241128,145700,1517776330,8500,8500,8510,8500,124
20241128,145600,1516721980,8510,8510,8510,8510,102
20241128,145500,1515853960,8500,8510,8510,8500,86
20241128,145400,1515122320,8500,8500,8500,8500,31
20241128,145300,1514858820,8500,8500,8510,8500,164
20241128,145200,1513464560,8490,8490,8500,8490,178
20241128,145100,1511953000,8500,8500,8500,8500,145
20241128,145000,1510720500,8500,8490,8500,8490,1872
20241128,144900,1494826500,8500,8500,8500,8490,264
20241128,144800,1492583500,8500,8500,8500,8500,233
20241128,144700,1490603000,8500,8500,8500,8500,185
20241128,144600,1489030500,8500,8500,8500,8500,80
20241128,144500,1488350500,8510,8510,8510,8510,31
20241128,144400,1488086690,8510,8510,8510,8510,94
20241128,144300,1487286750,8510,8500,8510,8500,1627
20241128,144200,1473456900,8500,8500,8500,8490,1325
20241128,144100,1462206010,8510,8510,8510,8510,69
20241128,144000,1461618820,8510,8500,8510,8500,350
20241128,143900,1458643520,8500,8500,8500,8500,918
20241128,143800,1450840520,8510,8510,8510,8490,898
20241128,143700,1443209470,8510,8520,8520,8510,45
20241128,143600,1442826180,8510,8510,8510,8510,5337
20241128,143500,1397408310,8510,8510,8510,8510,2169
20241128,143400,1378950120,8510,8510,8510,8510,183
20241128,143300,1377392790,8500,8500,8520,8500,4479
20241128,143200,1339300140,8500,8500,8500,8500,66
20241128,143100,1338739140,8500,8490,8500,8490,75
20241128,143000,1338101680,8500,8500,8500,8500,33
20241128,142900,1337821180,8500,8500,8500,8490,76
20241128,142800,1337175200,8490,8490,8500,8490,187
20241128,142700,1335587220,8500,8500,8500,8500,64
20241128,142600,1335043220,8490,8500,8500,8490,224
20241128,142500,1333140820,8490,8500,8500,8490,117
20241128,142400,1332147190,8500,8500,8500,8500,64
20241128,142300,1331603190,8500,8500,8500,8500,33
20241128,142200,1331322690,8500,8500,8500,8500,76
20241128,142100,1330676690,8490,8500,8510,8490,839
20241128,142000,1323544520,8490,8500,8500,8490,282
20241128,141900,1321147800,8500,8510,8510,8500,695
20241128,141800,1315239970,8500,8500,8520,8500,3750
20241128,141700,1283331380,8500,8500,8500,8500,63
20241128,141600,1282795880,8500,8500,8500,8500,122
20241128,141500,1281758880,8490,8500,8500,8490,1041
20241128,141400,1272910400,8500,8500,8500,8490,287
20241128,141300,1270472920,8500,8490,8500,8490,45
20241128,141200,1270090530,8500,8490,8500,8490,96
20241128,141100,1269274670,8500,8500,8500,8500,29
20241128,141000,1269028170,8500,8490,8500,8490,804
20241128,140900,1262202050,8480,8490,8490,8480,154
20241128,140800,1260895460,8490,8490,8490,8480,60
20241128,140700,1260386160,8490,8490,8490,8490,69
20241128,140600,1259800350,8490,8490,8490,8490,30
20241128,140500,1259545650,8490,8490,8490,8480,150
20241128,140400,1258273010,8490,8500,8500,8490,287
20241128,140300,1255835970,8500,8490,8500,8490,555
20241128,140200,1251124010,8480,8480,8480,8480,75
20241128,140100,1250488010,8470,8490,8490,8470,320
20241128,140000,1247777570,8490,8480,8490,8470,2187
20241128,135900,1229236440,8470,8480,8480,8470,267
20241128,135800,1226972310,8470,8480,8480,8470,771
20241128,135700,1220440600,8480,8470,8480,8470,498
20241128,135600,1216222230,8470,8460,8470,8460,180
20241128,135500,1214699060,8470,8470,8470,8460,300
20241128,135400,1212158490,8460,8470,8470,8460,183
20241128,135300,1210609980,8470,8470,8470,8470,805
20241128,135200,1203791630,8460,8480,8480,8460,284
20241128,135100,1201387050,8470,8480,8480,8470,35
20241128,135000,1201090290,8470,8470,8480,8470,539
20241128,134900,1196524540,8450,8470,8470,8450,4547
20241128,134800,1158012250,8480,8470,8480,8470,1164
20241128,134700,1148152550,8470,8470,8470,8470,66
20241128,134600,1147593530,8470,8470,8470,8470,30
20241128,134500,1147339430,8470,8470,8470,8470,64
20241128,134400,1146797350,8460,8470,8470,8460,41
20241128,134300,1146450140,8470,8460,8470,8450,546
20241128,134200,1141831830,8460,8470,8470,8460,66
20241128,134100,1141273150,8470,8460,8470,8450,807
20241128,134000,1134449270,8470,8470,8470,8470,703
20241128,133900,1128494860,8470,8470,8470,8470,36
20241128,133800,1128189940,8470,8470,8470,8460,113
20241128,133700,1127233340,8470,8470,8470,8470,31
20241128,133600,1126970770,8470,8470,8470,8470,64
20241128,133500,1126428690,8470,8470,8470,8470,63
20241128,133400,1125895080,8470,8470,8470,8470,33
20241128,133300,1125615570,8470,8470,8470,8470,64
20241128,133200,1125073490,8470,8450,8470,8450,85
20241128,133100,1124353620,8470,8460,8470,8460,80
20241128,133000,1123676070,8470,8470,8470,8470,166
20241128,132900,1122270050,8470,8460,8470,8460,65
20241128,132800,1121720100,8460,8460,8460,8460,404
20241128,132700,1118302260,8460,8460,8460,8460,29
20241128,132600,1118056920,8460,8460,8460,8460,65
20241128,132500,1117507020,8460,8460,8460,8460,64
20241128,132400,1116965580,8460,8460,8460,8460,823
20241128,132300,1110003000,8460,8460,8460,8450,266
20241128,132200,1107754640,8460,8460,8460,8450,84
20241128,132100,1107044040,8460,8460,8460,8460,73
20241128,132000,1106426460,8460,8450,8460,8450,264
20241128,131900,1104195320,8460,8460,8460,8460,63
20241128,131800,1103662340,8460,8460,8460,8460,65
20241128,131700,1103112440,8460,8450,8460,8450,125
20241128,131600,1102055750,8460,8460,8470,8460,76
20241128,131500,1101412610,8460,8460,8460,8460,234
20241128,131400,1099432970,8460,8470,8470,8460,635
20241128,131300,1094060540,8470,8470,8470,8460,69
20241128,131200,1093476120,8470,8460,8470,8460,463
20241128,131100,1089558850,8460,8470,8470,8460,92
20241128,131000,1088780210,8470,8460,8470,8460,94
20241128,130900,1087984530,8470,8470,8470,8460,406
20241128,130800,1084548820,8470,8470,8470,8470,263
20241128,130700,1082321210,8460,8460,8470,8460,282
20241128,130600,1079935150,8470,8470,8470,8470,113
20241128,130500,1078978040,8470,8470,8470,8470,32
20241128,130400,1078707000,8470,8470,8470,8470,66
20241128,130300,1078147980,8470,8460,8470,8450,1500
20241128,130200,1065461230,8470,8470,8480,8460,500
20241128,130100,1061227220,8470,8470,8470,8470,114
20241128,130000,1060261640,8470,8470,8470,8470,35
20241128,125900,1059965190,8460,8470,8470,8460,67
20241128,125800,1059397710,8470,8470,8470,8470,30
20241128,125700,1059143610,8470,8470,8470,8470,64
20241128,125600,1058601530,8470,8460,8470,8450,195
20241128,125500,1056952020,8460,8470,8480,8460,536
20241128,125400,1052411820,8480,8480,8480,8480,65
20241128,125300,1051860620,8470,8470,8470,8470,115
20241128,125200,1050886570,8470,8470,8470,8470,183
20241128,125100,1049336560,8470,8470,8480,8470,355
20241128,125000,1046329680,8470,8470,8470,8470,35
20241128,124900,1046033230,8470,8470,8470,8470,63
20241128,124800,1045499620,8470,8470,8470,8470,30
20241128,124700,1045245520,8470,8470,8470,8470,64
20241128,124600,1044703440,8470,8470,8470,8470,35
20241128,124500,1044406990,8460,8460,8460,8460,195
20241128,124400,1042757290,8460,8460,8470,8460,112
20241128,124300,1041809480,8460,8460,8460,8460,142
20241128,124200,1040608160,8460,8460,8460,8460,70
20241128,124100,1040015960,8460,8450,8460,8450,248
20241128,124000,1037918010,8450,8470,8470,8450,223
20241128,123900,1036031650,8470,8460,8470,8460,751
20241128,123800,1029677890,8460,8460,8460,8460,32
20241128,123700,1029407170,8460,8460,8460,8460,164
20241128,123600,1028019730,8460,8460,8460,8460,133
20241128,123500,1026894550,8460,8450,8460,8450,151
20241128,123400,1025617950,8450,8450,8450,8450,88
20241128,123300,1024874350,8450,8440,8450,8440,102
20241128,123200,1024012490,8440,8450,8450,8440,106
20241128,123100,1023116890,8450,8450,8450,8450,49
20241128,123000,1022702840,8450,8450,8450,8450,74
20241128,122900,1022077540,8460,8460,8460,8460,33
20241128,122800,1021798360,8460,8460,8460,8460,64
20241128,122700,1021256920,8440,8460,8460,8440,214
20241128,122600,1019448400,8450,8460,8460,8450,68
20241128,122500,1018873470,8450,8470,8470,8450,411
20241128,122400,1015399140,8470,8470,8470,8470,31
20241128,122300,1015136570,8470,8440,8470,8440,67
20241128,122200,1014569200,8470,8460,8470,8460,102
20241128,122100,1013705380,8470,8470,8470,8470,45
20241128,122000,1013324230,8470,8470,8470,8460,65
20241128,121900,1012773730,8470,8470,8470,8470,272
20241128,121800,1010469890,8470,8460,8470,8460,64
20241128,121700,1009928020,8460,8460,8460,8450,206
20241128,121600,1008186160,8460,8460,8460,8460,52
20241128,121500,1007746240,8460,8460,8460,8460,64
20241128,121400,1007204800,8460,8460,8460,8460,31
20241128,121300,1006942540,8460,8450,8460,8450,68
20241128,121200,1006367300,8460,8460,8460,8460,64
20241128,121100,1005825860,8460,8460,8460,8460,53
20241128,121000,1005377480,8460,8460,8460,8460,63
20241128,120900,1004844500,8460,8460,8460,8460,33
20241128,120800,1004565320,8460,8460,8460,8450,213
20241128,120700,1002764830,8460,8450,8460,8450,73
20241128,120600,1002147650,8460,8460,8460,8460,63
20241128,120500,1001614670,8460,8460,8460,8460,67
20241128,120400,1001047850,8460,8460,8460,8460,129
20241128,120300,999956510,8460,8460,8460,8460,65
20241128,120200,999406610,8460,8460,8460,8460,35
20241128,120100,999110510,8460,8460,8460,8460,182
20241128,120000,997570790,8460,8460,8460,8460,193
20241128,115900,995938010,8460,8460,8460,8460,50
20241128,115800,995515010,8450,8450,8450,8450,237
20241128,115700,993512360,8450,8450,8450,8450,33
20241128,115600,993233510,8450,8450,8450,8450,66
20241128,115500,992675810,8450,8450,8450,8430,66
20241128,115400,992118130,8430,8450,8450,8430,73
20241128,115300,991502140,8430,8450,8450,8430,172
20241128,115200,990050920,8430,8440,8450,8430,308
20241128,115100,987451260,8450,8450,8450,8450,338
20241128,115000,984595160,8440,8430,8440,8430,406
20241128,114900,981168560,8440,8440,8440,8440,64
20241128,114800,980628400,8440,8440,8440,8440,77
20241128,114700,979978520,8440,8440,8440,8440,35
20241128,114600,979683120,8440,8440,8440,8440,62
20241128,114500,979159840,8430,8440,8440,8430,82
20241128,114400,978468260,8440,8440,8440,8440,64
20241128,114300,977928100,8450,8440,8450,8440,71
20241128,114200,977328520,8440,8440,8440,8440,42
20241128,114100,976974040,8440,8440,8440,8440,66
20241128,114000,976417000,8440,8440,8440,8440,232
20241128,113900,974458920,8440,8440,8440,8430,178
20241128,113800,972957700,8440,8440,8440,8440,69
20241128,113700,972375340,8440,8440,8440,8440,42
20241128,113600,972020860,8440,8440,8440,8440,83
20241128,113500,971320340,8440,8440,8440,8430,75
20241128,113400,970687760,8450,8450,8450,8430,264
20241128,113300,968460960,8450,8430,8450,8430,35
20241128,113200,968165250,8450,8450,8450,8450,63
20241128,113100,967632900,8450,8450,8450,8440,66
20241128,113000,967075330,8440,8420,8440,8420,577
20241128,112900,962206510,8430,8440,8440,8430,157
20241128,112800,960881800,8440,8440,8440,8440,93
20241128,112700,960096880,8440,8420,8440,8420,910
20241128,112600,952423450,8440,8430,8440,8420,570
20241128,112500,947614860,8430,8430,8430,8430,30
20241128,112400,947361960,8430,8430,8430,8430,63
20241128,112300,946830870,8420,8420,8420,8420,1220
20241128,112200,936558470,8420,8430,8430,8420,3104
20241128,112100,910422060,8430,8430,8430,8420,369
20241128,112000,907314390,8430,8430,8430,8420,254
20241128,111900,905175270,8430,8420,8430,8420,646
20241128,111800,899735620,8420,8420,8420,8420,334
20241128,111700,896923340,8430,8420,8430,8410,137
20241128,111600,895769720,8430,8420,8430,8410,2143
20241128,111500,877725360,8420,8420,8420,8420,284
20241128,111400,875334080,8410,8420,8420,8410,389
20241128,111300,872061800,8420,8430,8430,8420,543
20241128,111200,867489380,8430,8430,8430,8420,169
20241128,111100,866065770,8430,8430,8430,8430,77
20241128,111000,865416660,8430,8420,8430,8420,914
20241128,110900,857720460,8420,8420,8420,8420,233
20241128,110800,855758600,8420,8420,8420,8410,361
20241128,110700,852721210,8420,8410,8420,8400,596
20241128,110600,847711490,8400,8430,8430,8400,8472
20241128,110500,776447560,8440,8430,8440,8420,327
20241128,110400,773692570,8430,8450,8450,8420,4444
20241128,110300,736233780,8440,8450,8450,8440,139
20241128,110200,735060270,8450,8440,8450,8440,74
20241128,110100,734435190,8440,8440,8450,8440,449
20241128,110000,730645340,8440,8450,8460,8440,75
20241128,105900,730011360,8440,8450,8450,8430,474
20241128,105800,726008650,8450,8440,8450,8430,186
20241128,105700,724439380,8430,8460,8460,8430,1095
20241128,105600,715196280,8460,8450,8460,8450,529
20241128,105500,710725940,8450,8450,8450,8450,69
20241128,105400,710142890,8450,8450,8450,8450,83
20241128,105300,709441540,8450,8460,8460,8440,107
20241128,105200,708537220,8460,8450,8460,8440,375
20241128,105100,705368350,8440,8440,8440,8440,965
20241128,105000,697223750,8450,8450,8450,8440,183
20241128,104900,695678580,8450,8450,8450,8450,190
20241128,104800,694073080,8460,8450,8460,8450,102
20241128,104700,693210550,8460,8460,8460,8460,967
20241128,104600,685029730,8450,8450,8460,8450,607
20241128,104500,679900220,8450,8440,8450,8440,68
20241128,104400,679325630,8450,8440,8450,8440,128
20241128,104300,678244950,8440,8450,8450,8430,499
20241128,104200,674033050,8440,8450,8450,8440,87
20241128,104100,673298000,8450,8450,8450,8450,99
20241128,104000,672461450,8450,8450,8460,8440,95
20241128,103900,671658490,8450,8450,8450,8450,37
20241128,103800,671345840,8450,8450,8450,8440,267
20241128,103700,669089700,8450,8450,8450,8450,102
20241128,103600,668227800,8450,8440,8450,8440,112
20241128,103500,667282300,8450,8440,8450,8440,1034
20241128,103400,658555020,8440,8450,8450,8430,259
20241128,103300,656370190,8450,8430,8450,8430,281
20241128,103200,653999940,8440,8440,8440,8430,356
20241128,103100,650995400,8440,8440,8440,8430,90
20241128,103000,650235950,8440,8430,8440,8430,915
20241128,102900,642521490,8440,8440,8440,8440,1678
20241128,102800,628359170,8440,8450,8450,8440,76
20241128,102700,627717070,8450,8450,8450,8450,34
20241128,102600,627429770,8450,8450,8450,8440,5020
20241128,102500,585024360,8460,8460,8470,8460,1581
20241128,102400,571648760,8460,8470,8470,8460,221
20241128,102300,569778770,8470,8470,8470,8450,2001
20241128,102200,552855690,8480,8480,8480,8480,387
20241128,102100,549573930,8480,8480,8480,8480,75
20241128,102000,548937930,8480,8480,8480,8480,53
20241128,101900,548488490,8480,8450,8480,8450,467
20241128,101800,544538690,8450,8470,8470,8450,913
20241128,101700,536818810,8460,8470,8470,8460,37
20241128,101600,536505450,8470,8470,8470,8470,68
20241128,101500,535929490,8470,8470,8470,8470,34
20241128,101400,535641510,8460,8460,8460,8450,994
20241128,101300,527234200,8470,8470,8470,8470,73
20241128,101200,526615890,8470,8490,8490,8470,1169
20241128,101100,516700200,8500,8500,8500,8500,65
20241128,101000,516147700,8480,8470,8480,8470,336
20241128,100900,513299350,8470,8470,8480,8470,102
20241128,100800,512435290,8460,8460,8460,8450,686
20241128,100700,506632020,8460,8460,8460,8460,73
20241128,100600,506014440,8460,8460,8470,8450,541
20241128,100500,501437280,8470,8470,8470,8460,75
20241128,100400,500802400,8470,8460,8470,8460,123
20241128,100300,499760760,8460,8470,8470,8460,498
20241128,100200,495546790,8470,8480,8490,8470,786
20241128,100100,488883080,8490,8490,8490,8480,250
20241128,100000,486761280,8490,8500,8500,8490,126
20241128,095900,485691210,8490,8490,8500,8490,1000
20241128,095800,477200520,8490,8490,8490,8490,121
20241128,095700,476173230,8490,8480,8490,8480,808
20241128,095600,469321020,8480,8480,8490,8460,994
20241128,095500,460900870,8490,8480,8490,8480,1885
20241128,095400,444911220,8460,8480,8480,8460,2692
20241128,095300,422135520,8480,8480,8480,8480,57
20241128,095200,421652160,8480,8460,8490,8460,1594
20241128,095100,408145490,8460,8460,8460,8450,93
20241128,095000,407358840,8460,8460,8460,8460,66
20241128,094900,406800480,8450,8460,8460,8450,439
20241128,094800,403090570,8460,8450,8460,8450,106
20241128,094700,402194510,8460,8460,8460,8460,69
20241128,094600,401610770,8450,8450,8450,8450,339
20241128,094500,398746220,8450,8450,8450,8440,644
20241128,094400,393309420,8450,8460,8460,8450,715
20241128,094300,387267330,8460,8460,8460,8450,154
20241128,094200,385964890,8450,8460,8460,8450,3137
20241128,094100,359454390,8460,8480,8480,8450,2369
20241128,094000,339401530,8480,8470,8480,8470,187
20241128,093900,337815870,8480,8480,8480,8480,67
20241128,093800,337247710,8480,8470,8480,8470,421
20241128,093700,333681490,8480,8480,8480,8480,290
20241128,093600,331222290,8480,8470,8480,8470,249
20241128,093500,329112530,8480,8480,8480,8470,354
20241128,093400,326113500,8480,8480,8480,8480,123
20241128,093300,325070460,8480,8480,8480,8480,37
20241128,093200,324756700,8480,8480,8480,8480,88
20241128,093100,324010460,8480,8480,8480,8480,51
20241128,093000,323577980,8490,8510,8510,8480,1634
20241128,092900,309704260,8510,8510,8510,8500,323
20241128,092800,306956030,8510,8510,8510,8500,138
20241128,092700,305782150,8510,8510,8510,8500,539
20241128,092600,301199790,8510,8520,8520,8510,541
20241128,092500,296595870,8510,8520,8520,8510,2268
20241128,092400,277275100,8520,8510,8520,8510,224
20241128,092300,275368530,8510,8520,8520,8480,2484
20241128,092200,254255400,8510,8490,8510,8480,5074
20241128,092100,211126150,8490,8490,8490,8470,2375
20241128,092000,190989140,8490,8480,8490,8480,949
20241128,091900,182940980,8480,8480,8480,8480,48
20241128,091800,182533940,8480,8490,8490,8470,478
20241128,091700,178482130,8490,8470,8500,8470,4009
20241128,091600,144509630,8470,8450,8470,8440,2848
20241128,091500,120463200,8460,8460,8460,8440,953
20241128,091400,112407430,8460,8460,8460,8450,47
20241128,091300,112009910,8460,8460,8460,8450,225
20241128,091200,110106810,8460,8450,8460,8450,51
20241128,091100,109675400,8460,8450,8470,8450,68
20241128,091000,109099920,8450,8430,8450,8430,1319
20241128,090900,97967650,8430,8440,8440,8430,312
20241128,090800,95337140,8430,8470,8470,8430,2866
20241128,090700,71144470,8470,8450,8470,8440,1246
20241128,090600,60621020,8470,8470,8470,8460,1002
20241128,090500,52143310,8480,8480,8480,8460,460
20241128,090400,48246900,8480,8470,8480,8470,157
20241128,090300,46916700,8480,8460,8500,8460,200
20241128,090200,45221180,8500,8500,8500,8470,949
20241128,090100,37169940,8500,8490,8500,8450,2124
20241128,090000,19196840,8500,8490,8500,8490,2246