stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241129,201100,2916669540,8220,8220,8220,8220,10412
20241129,201000,2916669540,8220,8220,8220,8220,0
20241129,200900,2916669540,8220,8220,8220,8220,0
20241129,200800,2916669540,8220,8220,8220,8220,0
20241129,200700,2916669540,8220,8220,8220,8220,0
20241129,200600,2916669540,8220,8220,8220,8220,0
20241129,200500,2916669540,8220,8220,8220,8220,0
20241129,200400,2916669540,8220,8220,8220,8220,0
20241129,200300,2916669540,8220,8220,8220,8220,0
20241129,200200,2916669540,8220,8220,8220,8220,0
20241129,200100,2916669540,8220,8220,8220,8220,0
20241129,200000,2916669540,8220,8220,8220,8220,0
20241129,195900,2916669540,8220,8220,8220,8220,0
20241129,195800,2916669540,8220,8220,8220,8220,0
20241129,195700,2916669540,8220,8220,8220,8220,0
20241129,195600,2916669540,8220,8220,8220,8220,0
20241129,195500,2916669540,8220,8220,8220,8220,0
20241129,195400,2916669540,8220,8220,8220,8220,0
20241129,195300,2916669540,8220,8220,8220,8220,0
20241129,195200,2916669540,8220,8220,8220,8220,0
20241129,195100,2916669540,8220,8220,8220,8220,0
20241129,195000,2916669540,8220,8220,8220,8220,0
20241129,194900,2916669540,8220,8220,8220,8220,0
20241129,194800,2916669540,8220,8220,8220,8220,0
20241129,194700,2916669540,8220,8220,8220,8220,0
20241129,194600,2916669540,8220,8220,8220,8220,0
20241129,194500,2916669540,8220,8220,8220,8220,0
20241129,194400,2916669540,8220,8220,8220,8220,0
20241129,194300,2916669540,8220,8220,8220,8220,0
20241129,194200,2916669540,8220,8220,8220,8220,0
20241129,194100,2916669540,8220,8220,8220,8220,10412
20241129,194000,2916669540,8220,8220,8220,8220,0
20241129,193900,2916669540,8220,8220,8220,8220,0
20241129,193800,2916669540,8220,8220,8220,8220,0
20241129,193700,2916669540,8220,8220,8220,8220,0
20241129,193600,2916669540,8220,8220,8220,8220,0
20241129,193500,2916669540,8220,8220,8220,8220,0
20241129,193400,2916669540,8220,8220,8220,8220,0
20241129,193300,2916669540,8220,8220,8220,8220,0
20241129,193200,2916669540,8220,8220,8220,8220,0
20241129,193100,2916669540,8220,8220,8220,8220,0
20241129,193000,2916669540,8220,8220,8220,8220,0
20241129,192900,2916669540,8220,8220,8220,8220,0
20241129,192800,2916669540,8220,8220,8220,8220,0
20241129,192700,2916669540,8220,8220,8220,8220,0
20241129,192600,2916669540,8220,8220,8220,8220,0
20241129,192500,2916669540,8220,8220,8220,8220,0
20241129,192400,2916669540,8220,8220,8220,8220,0
20241129,192300,2916669540,8220,8220,8220,8220,0
20241129,192200,2916669540,8220,8220,8220,8220,0
20241129,192100,2916669540,8220,8220,8220,8220,0
20241129,192000,2916669540,8220,8220,8220,8220,0
20241129,191900,2916669540,8220,8220,8220,8220,0
20241129,191800,2916669540,8220,8220,8220,8220,0
20241129,191700,2916669540,8220,8220,8220,8220,0
20241129,191600,2916669540,8220,8220,8220,8220,0
20241129,191500,2916669540,8220,8220,8220,8220,0
20241129,191400,2916669540,8220,8220,8220,8220,0
20241129,191300,2916669540,8220,8220,8220,8220,0
20241129,191200,2916669540,8220,8220,8220,8220,0
20241129,191100,2916669540,8220,8220,8220,8220,10412
20241129,191000,2916669540,8220,8220,8220,8220,0
20241129,190900,2916669540,8220,8220,8220,8220,0
20241129,190800,2916669540,8220,8220,8220,8220,0
20241129,190700,2916669540,8220,8220,8220,8220,0
20241129,190600,2916669540,8220,8220,8220,8220,0
20241129,190500,2916669540,8220,8220,8220,8220,0
20241129,190400,2916669540,8220,8220,8220,8220,0
20241129,190300,2916669540,8220,8220,8220,8220,0
20241129,190200,2916669540,8220,8220,8220,8220,0
20241129,190100,2916669540,8220,8220,8220,8220,0
20241129,190000,2916669540,8220,8220,8220,8220,0
20241129,185900,2916669540,8220,8220,8220,8220,0
20241129,185800,2916669540,8220,8220,8220,8220,0
20241129,185700,2916669540,8220,8220,8220,8220,0
20241129,185600,2916669540,8220,8220,8220,8220,0
20241129,185500,2916669540,8220,8220,8220,8220,0
20241129,185400,2916669540,8220,8220,8220,8220,0
20241129,185300,2916669540,8220,8220,8220,8220,0
20241129,185200,2916669540,8220,8220,8220,8220,0
20241129,185100,2916669540,8220,8220,8220,8220,0
20241129,185000,2916669540,8220,8220,8220,8220,0
20241129,184900,2916669540,8220,8220,8220,8220,0
20241129,184800,2916669540,8220,8220,8220,8220,0
20241129,184700,2916669540,8220,8220,8220,8220,0
20241129,184600,2916669540,8220,8220,8220,8220,0
20241129,184500,2916669540,8220,8220,8220,8220,0
20241129,184400,2916669540,8220,8220,8220,8220,0
20241129,184300,2916669540,8220,8220,8220,8220,0
20241129,184200,2916669540,8220,8220,8220,8220,0
20241129,184100,2916669540,8220,8220,8220,8220,10412
20241129,184000,2916669540,8220,8220,8220,8220,0
20241129,183900,2916669540,8220,8220,8220,8220,0
20241129,183800,2916669540,8220,8220,8220,8220,0
20241129,183700,2916669540,8220,8220,8220,8220,0
20241129,183600,2916669540,8220,8220,8220,8220,0
20241129,183500,2916669540,8220,8220,8220,8220,0
20241129,183400,2916669540,8220,8220,8220,8220,0
20241129,183300,2916669540,8220,8220,8220,8220,0
20241129,183200,2916669540,8220,8220,8220,8220,0
20241129,183100,2916669540,8220,8220,8220,8220,0
20241129,183000,2916669540,8220,8220,8220,8220,0
20241129,182900,2916669540,8220,8220,8220,8220,0
20241129,182800,2916669540,8220,8220,8220,8220,0
20241129,182700,2916669540,8220,8220,8220,8220,0
20241129,182600,2916669540,8220,8220,8220,8220,0
20241129,182500,2916669540,8220,8220,8220,8220,0
20241129,182400,2916669540,8220,8220,8220,8220,0
20241129,182300,2916669540,8220,8220,8220,8220,0
20241129,182200,2916669540,8220,8220,8220,8220,0
20241129,182100,2916669540,8220,8220,8220,8220,0
20241129,182000,2916669540,8220,8220,8220,8220,0
20241129,181900,2916669540,8220,8220,8220,8220,0
20241129,181800,2916669540,8220,8220,8220,8220,0
20241129,181700,2916669540,8220,8220,8220,8220,0
20241129,181600,2916669540,8220,8220,8220,8220,0
20241129,181500,2916669540,8220,8220,8220,8220,0
20241129,181400,2916669540,8220,8220,8220,8220,0
20241129,181300,2916669540,8220,8220,8220,8220,0
20241129,181200,2916669540,8220,8220,8220,8220,0
20241129,181100,2916669540,8220,8220,8220,8220,10412
20241129,181000,2916669540,8220,8220,8220,8220,0
20241129,180900,2916669540,8220,8220,8220,8220,0
20241129,180800,2916669540,8220,8220,8220,8220,0
20241129,180700,2916669540,8220,8220,8220,8220,0
20241129,180600,2916669540,8220,8220,8220,8220,0
20241129,180500,2916669540,8220,8220,8220,8220,0
20241129,180400,2916669540,8220,8220,8220,8220,0
20241129,180300,2916669540,8220,8220,8220,8220,0
20241129,180200,2916669540,8220,8220,8220,8220,0
20241129,180100,2916669540,8220,8220,8220,8220,0
20241129,180000,2916669540,8220,8220,8220,8220,0
20241129,175900,2916669540,8220,8220,8220,8220,0
20241129,175800,2916669540,8220,8220,8220,8220,0
20241129,175700,2916669540,8220,8220,8220,8220,0
20241129,175600,2916669540,8220,8220,8220,8220,0
20241129,175500,2916669540,8220,8220,8220,8220,0
20241129,175400,2916669540,8220,8220,8220,8220,0
20241129,175300,2916669540,8220,8220,8220,8220,0
20241129,175200,2916669540,8220,8220,8220,8220,0
20241129,175100,2916669540,8220,8220,8220,8220,0
20241129,175000,2916669540,8220,8220,8220,8220,0
20241129,174900,2916669540,8220,8220,8220,8220,0
20241129,174800,2916669540,8220,8220,8220,8220,0
20241129,174700,2916669540,8220,8220,8220,8220,0
20241129,174600,2916669540,8220,8220,8220,8220,0
20241129,174500,2916669540,8220,8220,8220,8220,0
20241129,174400,2916669540,8220,8220,8220,8220,0
20241129,174300,2916669540,8220,8220,8220,8220,0
20241129,174200,2916669540,8220,8220,8220,8220,0
20241129,174100,2916669540,8220,8220,8220,8220,10412
20241129,174000,2916669540,8220,8220,8220,8220,0
20241129,173900,2916669540,8220,8220,8220,8220,0
20241129,173800,2916669540,8220,8220,8220,8220,0
20241129,173700,2916669540,8220,8220,8220,8220,0
20241129,173600,2916669540,8220,8220,8220,8220,0
20241129,173500,2916669540,8220,8220,8220,8220,0
20241129,173400,2916669540,8220,8220,8220,8220,0
20241129,173300,2916669540,8220,8220,8220,8220,0
20241129,173200,2916669540,8220,8220,8220,8220,0
20241129,173100,2916669540,8220,8220,8220,8220,0
20241129,173000,2916669540,8220,8220,8220,8220,0
20241129,172900,2916669540,8220,8220,8220,8220,0
20241129,172800,2916669540,8220,8220,8220,8220,0
20241129,172700,2916669540,8220,8220,8220,8220,0
20241129,172600,2916669540,8220,8220,8220,8220,0
20241129,172500,2916669540,8220,8220,8220,8220,0
20241129,172400,2916669540,8220,8220,8220,8220,0
20241129,172300,2916669540,8220,8220,8220,8220,0
20241129,172200,2916669540,8220,8220,8220,8220,0
20241129,172100,2916669540,8220,8220,8220,8220,0
20241129,172000,2916669540,8220,8220,8220,8220,0
20241129,171900,2916669540,8220,8220,8220,8220,0
20241129,171800,2916669540,8220,8220,8220,8220,0
20241129,171700,2916669540,8220,8220,8220,8220,0
20241129,171600,2916669540,8220,8220,8220,8220,0
20241129,171500,2916669540,8220,8220,8220,8220,0
20241129,171400,2916669540,8220,8220,8220,8220,0
20241129,171300,2916669540,8220,8220,8220,8220,0
20241129,171200,2916669540,8220,8220,8220,8220,0
20241129,171100,2916669540,8220,8220,8220,8220,10412
20241129,171000,2916669540,8220,8220,8220,8220,0
20241129,170900,2916669540,8220,8220,8220,8220,0
20241129,170800,2916669540,8220,8220,8220,8220,0
20241129,170700,2916669540,8220,8220,8220,8220,0
20241129,170600,2916669540,8220,8220,8220,8220,0
20241129,170500,2916669540,8220,8220,8220,8220,0
20241129,170400,2916669540,8220,8220,8220,8220,0
20241129,170300,2916669540,8220,8220,8220,8220,0
20241129,170200,2916669540,8220,8220,8220,8220,0
20241129,170100,2916669540,8220,8220,8220,8220,0
20241129,170000,2916669540,8220,8220,8220,8220,0
20241129,165900,2916669540,8220,8220,8220,8220,0
20241129,165800,2916669540,8220,8220,8220,8220,0
20241129,165700,2916669540,8220,8220,8220,8220,0
20241129,165600,2916669540,8220,8220,8220,8220,0
20241129,165500,2916669540,8220,8220,8220,8220,0
20241129,165400,2916669540,8220,8220,8220,8220,0
20241129,165300,2916669540,8220,8220,8220,8220,0
20241129,165200,2916669540,8220,8220,8220,8220,0
20241129,165100,2916669540,8220,8220,8220,8220,0
20241129,165000,2916669540,8220,8220,8220,8220,0
20241129,164900,2916669540,8220,8220,8220,8220,0
20241129,164800,2916669540,8220,8220,8220,8220,0
20241129,164700,2916669540,8220,8220,8220,8220,0
20241129,164600,2916669540,8220,8220,8220,8220,0
20241129,164500,2916669540,8220,8220,8220,8220,0
20241129,164400,2916669540,8220,8220,8220,8220,0
20241129,164300,2916669540,8220,8220,8220,8220,0
20241129,164200,2916669540,8220,8220,8220,8220,0
20241129,164100,2916669540,8220,8220,8220,8220,10412
20241129,164000,2916669540,8220,8220,8220,8220,0
20241129,163900,2916669540,8220,8220,8220,8220,0
20241129,163800,2916669540,8220,8220,8220,8220,0
20241129,163700,2916669540,8220,8220,8220,8220,0
20241129,163600,2916669540,8220,8220,8220,8220,0
20241129,163500,2916669540,8220,8220,8220,8220,0
20241129,163400,2916669540,8220,8220,8220,8220,0
20241129,163300,2916669540,8220,8220,8220,8220,0
20241129,163200,2916669540,8220,8220,8220,8220,0
20241129,163100,2916669540,8220,8220,8220,8220,0
20241129,163000,2916669540,8220,8220,8220,8220,0
20241129,162900,2916669540,8220,8220,8220,8220,0
20241129,162800,2916669540,8220,8220,8220,8220,0
20241129,162700,2916669540,8220,8220,8220,8220,0
20241129,162600,2916669540,8220,8220,8220,8220,0
20241129,162500,2916669540,8220,8220,8220,8220,0
20241129,162400,2916669540,8220,8220,8220,8220,0
20241129,162300,2916669540,8220,8220,8220,8220,0
20241129,162200,2916669540,8220,8220,8220,8220,0
20241129,162100,2916669540,8220,8220,8220,8220,0
20241129,162000,2916669540,8220,8220,8220,8220,0
20241129,161900,2916669540,8220,8220,8220,8220,0
20241129,161800,2916669540,8220,8220,8220,8220,0
20241129,161700,2916669540,8220,8220,8220,8220,0
20241129,161600,2916669540,8220,8220,8220,8220,0
20241129,161500,2916669540,8220,8220,8220,8220,0
20241129,161400,2916669540,8220,8220,8220,8220,0
20241129,161300,2916669540,8220,8220,8220,8220,0
20241129,161200,2916669540,8220,8220,8220,8220,0
20241129,161100,2916669540,8220,8220,8220,8220,10412
20241129,161000,2916669540,8220,8220,8220,8220,0
20241129,160900,2916669540,8220,8220,8220,8220,0
20241129,160800,2916669540,8220,8220,8220,8220,0
20241129,160700,2916669540,8220,8220,8220,8220,0
20241129,160600,2916669540,8220,8220,8220,8220,0
20241129,160500,2916669540,8220,8220,8220,8220,0
20241129,160400,2916669540,8220,8220,8220,8220,0
20241129,160300,2916669540,8220,8220,8220,8220,0
20241129,160200,2916669540,8220,8220,8220,8220,0
20241129,160100,2916669540,8220,8220,8220,8220,0
20241129,160000,2916669540,8220,8220,8220,8220,0
20241129,155900,2916669540,8220,8220,8220,8220,0
20241129,155800,2916669540,8220,8220,8220,8220,0
20241129,155700,2916669540,8220,8220,8220,8220,0
20241129,155600,2916669540,8220,8220,8220,8220,0
20241129,155500,2916669540,8220,8220,8220,8220,0
20241129,155400,2916669540,8220,8220,8220,8220,0
20241129,155300,2916669540,8220,8220,8220,8220,0
20241129,155200,2916669540,8220,8220,8220,8220,0
20241129,155100,2916669540,8220,8220,8220,8220,0
20241129,155000,2916669540,8220,8220,8220,8220,0
20241129,154900,2916669540,8220,8220,8220,8220,0
20241129,154800,2916669540,8220,8220,8220,8220,0
20241129,154700,2916669540,8220,8220,8220,8220,0
20241129,154600,2916669540,8220,8220,8220,8220,0
20241129,154500,2916669540,8220,8220,8220,8220,0
20241129,154400,2916669540,8220,8220,8220,8220,0
20241129,154300,2916669540,8220,8220,8220,8220,0
20241129,154200,2916669540,8220,8220,8220,8220,0
20241129,154100,2916669540,8220,8220,8220,8220,10412
20241129,154000,2916669540,8220,8220,8220,8220,0
20241129,153900,2916669540,8220,8220,8220,8220,0
20241129,153800,2916669540,8220,8220,8220,8220,0
20241129,153700,2916669540,8220,8220,8220,8220,0
20241129,153600,2916669540,8220,8220,8220,8220,0
20241129,153500,2916669540,8220,8220,8220,8220,0
20241129,153400,2916669540,8220,8220,8220,8220,0
20241129,153300,2916669540,8220,8220,8220,8220,0
20241129,153200,2916669540,8220,8220,8220,8220,0
20241129,153100,2916669540,8220,8220,8220,8220,0
20241129,153000,2916669540,8220,8220,8220,8220,10412
20241129,152900,2831082900,8220,8220,8220,8220,0
20241129,152800,2831082900,8220,8220,8220,8220,0
20241129,152700,2831082900,8220,8220,8220,8220,0
20241129,152600,2831082900,8220,8220,8220,8220,0
20241129,152500,2831082900,8220,8220,8220,8220,0
20241129,152400,2831082900,8220,8220,8220,8220,0
20241129,152300,2831082900,8220,8220,8220,8220,0
20241129,152200,2831082900,8220,8220,8220,8220,0
20241129,152100,2831082900,8220,8220,8220,8220,0
20241129,152000,2831082900,8220,8220,8220,8220,0
20241129,151900,2831082900,8220,8220,8220,8200,34
20241129,151800,2830803460,8200,8220,8220,8200,514
20241129,151700,2826582080,8220,8210,8220,8200,1870
20241129,151600,2811224410,8210,8220,8220,8200,1008
20241129,151500,2802946250,8220,8210,8230,8200,1027
20241129,151400,2794507290,8210,8210,8210,8200,1174
20241129,151300,2784872560,8200,8210,8220,8200,376
20241129,151200,2781787130,8210,8220,8220,8210,2624
20241129,151100,2760226130,8220,8220,8230,8220,560
20241129,151000,2755622620,8220,8220,8220,8210,2290
20241129,150900,2736802380,8210,8190,8220,8190,4540
20241129,150800,2699547300,8190,8200,8200,8190,2733
20241129,150700,2677139090,8200,8200,8210,8200,3962
20241129,150600,2644622730,8200,8210,8210,8200,479
20241129,150500,2640692450,8200,8220,8220,8200,1156
20241129,150400,2631194440,8220,8210,8230,8210,1020
20241129,150300,2622814820,8210,8210,8220,8210,214
20241129,150200,2621057860,8210,8210,8220,8210,658
20241129,150100,2615655580,8220,8220,8220,8210,1312
20241129,150000,2604878040,8220,8190,8230,8180,7001
20241129,145900,2547494920,8190,8200,8200,8190,1470
20241129,145800,2535441090,8200,8200,8200,8190,577
20241129,145700,2530709770,8200,8210,8210,8200,2408
20241129,145600,2510961660,8210,8210,8210,8210,3153
20241129,145500,2485075530,8210,8210,8210,8200,86
20241129,145400,2484369670,8210,8210,8210,8200,441
20241129,145300,2480749360,8210,8210,8210,8210,341
20241129,145200,2477949750,8200,8220,8220,8200,387
20241129,145100,2474772090,8210,8200,8210,8200,718
20241129,145000,2468881310,8220,8210,8220,8210,653
20241129,144900,2463517590,8210,8210,8210,8210,699
20241129,144800,2457778800,8210,8210,8210,8210,175
20241129,144700,2456342050,8210,8220,8220,8210,2048
20241129,144600,2439513150,8210,8200,8210,8200,2005
20241129,144500,2423059830,8200,8210,8210,8200,1604
20241129,144400,2409891030,8220,8220,8220,8210,1813
20241129,144300,2395005380,8220,8210,8220,8210,400
20241129,144200,2391720380,8210,8210,8220,8210,2140
20241129,144100,2374148420,8210,8220,8220,8210,128
20241129,144000,2373097230,8220,8220,8220,8210,111
20241129,143900,2372185850,8220,8210,8220,8210,250
20241129,143800,2370131350,8220,8220,8220,8220,1
20241129,143700,2370123130,8220,8220,8220,8210,283
20241129,143600,2367798270,8220,8220,8220,8220,203
20241129,143500,2366129610,8220,8220,8220,8220,1443
20241129,143400,2354268150,8220,8220,8220,8210,225
20241129,143300,2352420860,8220,8220,8220,8210,136
20241129,143200,2351303860,8220,8220,8220,8220,40
20241129,143100,2350975060,8220,8220,8220,8220,1313
20241129,143000,2340182200,8220,8220,8220,8220,288
20241129,142900,2337814840,8230,8230,8230,8230,42
20241129,142800,2337469180,8220,8230,8230,8220,2576
20241129,142700,2316294450,8220,8230,8230,8220,253
20241129,142600,2314213850,8220,8230,8230,8220,85
20241129,142500,2313514440,8230,8230,8230,8230,142
20241129,142400,2312345780,8230,8230,8230,8230,0
20241129,142300,2312345780,8230,8220,8230,8220,807
20241129,142200,2305704330,8220,8230,8230,8220,97
20241129,142100,2304906630,8230,8220,8230,8220,1508
20241129,142000,2292510500,8220,8210,8220,8210,1445
20241129,141900,2280641840,8220,8220,8230,8220,1919
20241129,141800,2264867240,8220,8220,8220,8220,100
20241129,141700,2264045240,8220,8220,8230,8220,344
20241129,141600,2261217130,8230,8220,8230,8220,52
20241129,141500,2260789180,8220,8220,8220,8220,212
20241129,141400,2259046540,8220,8220,8220,8220,540
20241129,141300,2254607740,8220,8210,8220,8210,79
20241129,141200,2253958560,8210,8220,8220,8210,46
20241129,141100,2253580890,8210,8220,8220,8210,440
20241129,141000,2249965710,8220,8220,8220,8210,103
20241129,140900,2249119550,8220,8220,8220,8220,670
20241129,140800,2243612150,8220,8220,8220,8220,334
20241129,140700,2240866670,8220,8220,8220,8220,26
20241129,140600,2240652950,8220,8210,8220,8210,65
20241129,140500,2240118690,8220,8220,8220,8220,623
20241129,140400,2234997630,8220,8220,8220,8220,76
20241129,140300,2234372910,8220,8220,8220,8220,25
20241129,140200,2234167410,8220,8220,8220,8220,143
20241129,140100,2232991950,8220,8220,8220,8210,79
20241129,140000,2232342850,8210,8220,8220,8210,92
20241129,135900,2231587110,8220,8220,8220,8220,100
20241129,135800,2230765110,8220,8210,8220,8210,62
20241129,135700,2230255480,8210,8220,8220,8210,33
20241129,135600,2229984520,8220,8210,8220,8210,1211
20241129,135500,2220041770,8210,8210,8210,8210,169
20241129,135400,2218654280,8210,8210,8210,8210,187
20241129,135300,2217119010,8210,8210,8210,8210,14
20241129,135200,2217004070,8210,8230,8230,8210,2171
20241129,135100,2199174640,8230,8220,8230,8220,54
20241129,135000,2198730750,8230,8230,8230,8220,991
20241129,134900,2190575120,8220,8220,8220,8220,12
20241129,134800,2190476480,8220,8230,8230,8220,144
20241129,134700,2189291460,8220,8230,8230,8220,12
20241129,134600,2189192800,8220,8220,8220,8220,0
20241129,134500,2189192800,8220,8220,8220,8210,492
20241129,134400,2185148880,8230,8230,8230,8230,72
20241129,134300,2184556320,8230,8220,8230,8220,2
20241129,134200,2184539870,8220,8220,8220,8220,851
20241129,134100,2177544650,8210,8210,8210,8210,23
20241129,134000,2177355820,8210,8220,8220,8200,2401
20241129,133900,2157636190,8220,8220,8220,8220,486
20241129,133800,2153641270,8220,8220,8220,8220,70
20241129,133700,2153065870,8220,8220,8220,8210,1832
20241129,133600,2138024720,8220,8220,8220,8220,95
20241129,133500,2137243820,8220,8220,8220,8210,1214
20241129,133400,2127265830,8220,8220,8220,8210,197
20241129,133300,2125647750,8220,8200,8220,8200,448
20241129,133200,2121973470,8200,8230,8230,8200,5682
20241129,133100,2075313130,8230,8230,8240,8220,1149
20241129,133000,2065866420,8240,8240,8240,8230,13
20241129,132900,2065759400,8230,8240,8240,8230,678
20241129,132800,2060173720,8250,8240,8250,8240,58
20241129,132700,2059695790,8230,8230,8230,8230,58
20241129,132600,2059218450,8220,8240,8240,8220,837
20241129,132500,2052337670,8240,8230,8240,8220,347
20241129,132400,2049481750,8230,8240,8240,8220,299
20241129,132300,2047020580,8230,8230,8240,8220,99
20241129,132200,2046205700,8230,8250,8250,8230,668
20241129,132100,2040705150,8250,8240,8250,8240,631
20241129,132000,2035505590,8240,8250,8250,8230,795
20241129,131900,2028954810,8250,8240,8250,8240,407
20241129,131800,2025599100,8240,8230,8240,8230,395
20241129,131700,2022346910,8220,8210,8220,8210,1279
20241129,131600,2011834050,8210,8210,8210,8210,382
20241129,131500,2008697830,8210,8220,8220,8210,903
20241129,131400,2001283760,8220,8220,8220,8220,164
20241129,131300,1999935680,8220,8220,8220,8210,126
20241129,131200,1998900060,8220,8220,8230,8210,940
20241129,131100,1991174230,8230,8240,8250,8220,524
20241129,131000,1986859240,8240,8240,8250,8240,214
20241129,130900,1985095240,8250,8240,8250,8240,151
20241129,130800,1983850990,8250,8240,8250,8240,344
20241129,130700,1981016420,8240,8230,8240,8230,222
20241129,130600,1979188440,8230,8220,8230,8220,105
20241129,130500,1978324590,8230,8230,8230,8230,1
20241129,130400,1978316360,8220,8220,8220,8220,120
20241129,130300,1977329960,8220,8220,8220,8210,1015
20241129,130200,1968986960,8220,8220,8220,8210,141
20241129,130100,1967828040,8210,8210,8210,8210,14
20241129,130000,1967713100,8210,8230,8230,8210,379
20241129,125900,1964598360,8220,8220,8220,8220,317
20241129,125800,1961992620,8220,8230,8230,8220,140
20241129,125700,1960840820,8230,8230,8230,8230,3
20241129,125600,1960816130,8230,8220,8230,8220,64
20241129,125500,1960289610,8230,8220,8230,8220,207
20241129,125400,1958586010,8220,8230,8230,8220,144
20241129,125300,1957400900,8230,8230,8230,8230,0
20241129,125200,1957400900,8230,8220,8230,8220,46
20241129,125100,1957022330,8220,8230,8230,8220,127
20241129,125000,1955977630,8230,8230,8230,8230,60
20241129,124900,1955483830,8230,8230,8230,8230,1
20241129,124800,1955475600,8230,8240,8240,8230,745
20241129,124700,1949337340,8250,8240,8260,8240,669
20241129,124600,1943823690,8260,8260,8260,8260,112
20241129,124500,1942898570,8260,8260,8260,8260,26
20241129,124400,1942683810,8260,8250,8260,8250,666
20241129,124300,1937183690,8250,8260,8260,8250,342
20241129,124200,1934358790,8250,8250,8260,8250,1875
20241129,124100,1918875160,8220,8240,8240,8220,836
20241129,124000,1911994120,8240,8230,8240,8230,655
20241129,123900,1906602480,8230,8230,8230,8230,332
20241129,123800,1903870120,8230,8230,8230,8230,207
20241129,123700,1902166510,8220,8230,8230,8220,903
20241129,123600,1894737590,8230,8230,8230,8230,882
20241129,123500,1887478730,8230,8220,8230,8220,53
20241129,123400,1887043030,8220,8220,8230,8220,614
20241129,123300,1881995850,8210,8210,8220,8210,351
20241129,123200,1879114060,8220,8220,8220,8210,132
20241129,123100,1878029820,8220,8220,8220,8220,100
20241129,123000,1877207820,8210,8210,8210,8210,142
20241129,122900,1876042000,8210,8210,8210,8210,395
20241129,122800,1872799050,8210,8210,8210,8210,141
20241129,122700,1871641440,8210,8210,8210,8210,58
20241129,122600,1871165260,8210,8210,8210,8210,35
20241129,122500,1870877910,8210,8210,8210,8210,199
20241129,122400,1869244120,8210,8210,8210,8200,1131
20241129,122300,1859958910,8210,8210,8210,8210,479
20241129,122200,1856026320,8210,8220,8220,8210,63
20241129,122100,1855509080,8210,8210,8210,8210,270
20241129,122000,1853292380,8210,8230,8230,8210,707
20241129,121900,1847480750,8230,8230,8230,8230,95
20241129,121800,1846698900,8230,8220,8230,8210,723
20241129,121700,1840755930,8210,8210,8210,8210,57
20241129,121600,1840287960,8210,8210,8210,8210,63
20241129,121500,1839770730,8210,8210,8210,8210,63
20241129,121400,1839253500,8210,8210,8210,8210,137
20241129,121300,1838128730,8220,8210,8220,8210,473
20241129,121200,1834245390,8220,8210,8220,8210,31
20241129,121100,1833990870,8220,8200,8220,8200,838
20241129,121000,1827110790,8210,8210,8210,8200,47
20241129,120900,1826725260,8210,8210,8210,8210,60
20241129,120800,1826232660,8210,8210,8210,8210,259
20241129,120700,1824106270,8210,8200,8210,8200,83
20241129,120600,1823425140,8200,8200,8200,8200,10
20241129,120500,1823343140,8200,8200,8210,8200,62
20241129,120400,1822834320,8200,8200,8200,8200,50
20241129,120300,1822424320,8210,8210,8210,8210,239
20241129,120200,1820462130,8210,8200,8210,8200,12
20241129,120100,1820363710,8200,8200,8200,8200,128
20241129,120000,1819314110,8200,8200,8200,8200,576
20241129,115900,1814590910,8200,8200,8200,8200,55
20241129,115800,1814139910,8190,8190,8190,8190,1181
20241129,115700,1804467520,8190,8190,8190,8190,3149
20241129,115600,1778677210,8190,8190,8190,8180,156
20241129,115500,1777399970,8190,8180,8190,8180,455
20241129,115400,1773676530,8190,8180,8190,8180,1350
20241129,115300,1762633050,8180,8190,8190,8180,1952
20241129,115200,1746663530,8190,8180,8190,8180,563
20241129,115100,1742056580,8180,8190,8200,8180,2757
20241129,115000,1719485920,8190,8200,8210,8190,4878
20241129,114900,1679485740,8200,8210,8210,8200,2967
20241129,114800,1655155840,8210,8210,8210,8200,863
20241129,114700,1648078910,8210,8210,8210,8200,5669
20241129,114600,1601543720,8210,8220,8220,8210,510
20241129,114500,1597356520,8210,8220,8220,8210,314
20241129,114400,1594776030,8230,8230,8230,8230,6
20241129,114300,1594726650,8230,8230,8230,8230,1
20241129,114200,1594718420,8220,8220,8230,8220,686
20241129,114100,1589079490,8230,8230,8230,8230,5
20241129,114000,1589038340,8230,8240,8240,8220,503
20241129,113900,1584898040,8220,8220,8220,8220,2
20241129,113800,1584881600,8230,8230,8230,8230,31
20241129,113700,1584626470,8230,8230,8230,8230,401
20241129,113600,1581326240,8230,8230,8230,8230,605
20241129,113500,1576347090,8230,8240,8240,8230,440
20241129,113400,1572723880,8240,8240,8240,8240,275
20241129,113300,1570457880,8240,8250,8250,8240,26
20241129,113200,1570243630,8230,8240,8240,8230,374
20241129,113100,1567162170,8240,8240,8240,8240,47
20241129,113000,1566774890,8230,8230,8230,8230,60
20241129,112900,1566281090,8230,8230,8230,8220,263
20241129,112800,1564116700,8230,8220,8230,8220,263
20241129,112700,1561952670,8220,8220,8220,8220,40
20241129,112600,1561623870,8230,8230,8230,8220,166
20241129,112500,1560257700,8220,8220,8220,8220,845
20241129,112400,1553311800,8210,8220,8220,8210,3045
20241129,112300,1528282580,8220,8220,8230,8220,27
20241129,112200,1528060570,8230,8230,8230,8220,1317
20241129,112100,1517234690,8230,8230,8230,8220,88
20241129,112000,1516510950,8230,8220,8230,8210,2435
20241129,111900,1496506780,8220,8210,8220,8210,2690
20241129,111800,1474411850,8210,8220,8220,8210,4624
20241129,111700,1436446870,8220,8220,8220,8220,204
20241129,111600,1434769990,8220,8220,8220,8210,1214
20241129,111500,1424802580,8220,8220,8220,8210,6274
20241129,111400,1373243090,8230,8230,8230,8230,190
20241129,111300,1371679390,8230,8240,8240,8230,332
20241129,111200,1368946980,8240,8230,8240,8230,11
20241129,111100,1368856440,8230,8230,8230,8230,2
20241129,111000,1368839980,8230,8230,8230,8220,23
20241129,110900,1368650790,8230,8230,8230,8220,356
20241129,110800,1365721710,8230,8230,8230,8230,64
20241129,110700,1365194990,8230,8230,8230,8230,133
20241129,110600,1364100400,8230,8240,8240,8230,400
20241129,110500,1360808360,8240,8240,8240,8230,169
20241129,110400,1359416800,8240,8240,8240,8230,578
20241129,110300,1354659740,8230,8230,8240,8230,102
20241129,110200,1353820240,8240,8240,8250,8230,1998
20241129,110100,1337357620,8240,8250,8250,8240,107
20241129,110000,1336475090,8250,8240,8250,8240,343
20241129,105900,1333646330,8240,8260,8260,8240,2496
20241129,105800,1313054610,8270,8270,8270,8270,3
20241129,105700,1313029800,8270,8270,8270,8270,2
20241129,105600,1313013260,8270,8260,8270,8260,113
20241129,105500,1312078770,8260,8250,8260,8250,23
20241129,105400,1311888800,8260,8250,8260,8250,928
20241129,105300,1304232450,8250,8250,8250,8250,792
20241129,105200,1297698450,8250,8240,8250,8240,31
20241129,105100,1297443000,8240,8240,8240,8240,438
20241129,105000,1293833880,8240,8230,8240,8230,116
20241129,104900,1292879180,8230,8240,8240,8230,842
20241129,104800,1285949510,8230,8230,8230,8220,1172
20241129,104700,1276303960,8220,8250,8250,8220,3253
20241129,104600,1249499620,8260,8240,8260,8240,412
20241129,104500,1246099550,8240,8240,8250,8240,202
20241129,104400,1244435060,8250,8250,8250,8250,35
20241129,104300,1244146310,8240,8240,8240,8240,24
20241129,104200,1243948550,8240,8240,8240,8240,400
20241129,104100,1240652550,8240,8240,8240,8240,347
20241129,104000,1237793270,8240,8260,8270,8240,3640
20241129,103900,1207773490,8260,8260,8260,8260,2627
20241129,103800,1186074470,8260,8250,8260,8250,2398
20241129,103700,1166269860,8250,8250,8250,8250,10
20241129,103600,1166187360,8250,8250,8260,8250,353
20241129,103500,1163273550,8250,8240,8250,8240,775
20241129,103400,1156887410,8230,8230,8230,8220,218
20241129,103300,1155093770,8230,8240,8240,8230,2449
20241129,103200,1134929810,8250,8250,8250,8250,40
20241129,103100,1134599810,8250,8250,8250,8250,7
20241129,103000,1134542060,8250,8250,8250,8250,142
20241129,102900,1133370560,8250,8250,8250,8240,20
20241129,102800,1133205600,8240,8260,8260,8240,171
20241129,102700,1131794860,8260,8260,8260,8260,3
20241129,102600,1131770080,8260,8260,8260,8260,7
20241129,102500,1131712260,8260,8250,8260,8250,204
20241129,102400,1130027230,8250,8250,8260,8250,315
20241129,102300,1127426120,8240,8240,8260,8240,555
20241129,102200,1122852840,8230,8230,8230,8230,0
20241129,102100,1122852840,8230,8230,8230,8230,20
20241129,102000,1122688240,8230,8230,8230,8230,16
20241129,101900,1122556560,8230,8240,8240,8230,1125
20241129,101800,1113297790,8240,8260,8270,8210,7265
20241129,101700,1053471220,8270,8260,8270,8260,577
20241129,101600,1048699440,8250,8270,8270,8250,357
20241129,101500,1045752580,8270,8250,8270,8250,243
20241129,101400,1043746370,8260,8250,8260,8250,13
20241129,101300,1043639010,8260,8260,8260,8260,58
20241129,101200,1043159930,8260,8270,8270,8250,1186
20241129,101100,1033364000,8270,8280,8300,8270,452
20241129,101000,1029622510,8270,8270,8270,8260,465
20241129,100900,1025777060,8270,8260,8270,8250,960
20241129,100800,1017846690,8260,8250,8260,8230,745
20241129,100700,1011695980,8260,8260,8260,8230,115
20241129,100600,1010749080,8260,8220,8260,8220,2146
20241129,100500,993087320,8220,8230,8230,8220,1318
20241129,100400,982253340,8230,8220,8230,8210,1290
20241129,100300,971654710,8220,8240,8240,8220,2990
20241129,100200,947060610,8240,8240,8240,8230,1757
20241129,100100,932598580,8240,8250,8250,8230,2547
20241129,100000,911611360,8240,8240,8250,8240,222
20241129,095900,909781960,8250,8250,8250,8250,139
20241129,095800,908635210,8250,8250,8250,8250,12
20241129,095700,908536210,8250,8240,8250,8240,193
20241129,095600,906945880,8240,8240,8240,8240,894
20241129,095500,899579320,8240,8240,8240,8230,785
20241129,095400,893116300,8240,8250,8250,8240,657
20241129,095300,887700580,8240,8240,8240,8230,258
20241129,095200,885574710,8240,8240,8240,8230,132
20241129,095100,884487780,8230,8230,8240,8230,2528
20241129,095000,863681910,8230,8240,8250,8230,2897
20241129,094900,839813700,8250,8260,8260,8250,5656
20241129,094800,793149680,8260,8270,8270,8260,3090
20241129,094700,767626180,8270,8280,8280,8270,791
20241129,094600,761080140,8280,8270,8280,8260,6270
20241129,094500,709260390,8280,8320,8320,8280,1670
20241129,094400,695422490,8320,8300,8320,8300,111
20241129,094300,694501170,8320,8320,8320,8290,28
20241129,094200,694268440,8310,8320,8320,8290,210
20241129,094100,692524260,8320,8290,8320,8290,245
20241129,094000,690490140,8280,8280,8290,8280,24
20241129,093900,690291400,8290,8270,8290,8270,344
20241129,093800,687443520,8270,8270,8280,8270,871
20241129,093700,680238680,8280,8280,8280,8280,0
20241129,093600,680238680,8280,8280,8280,8280,481
20241129,093500,676256000,8290,8290,8290,8290,5
20241129,093400,676214550,8280,8300,8310,8280,784
20241129,093300,669715880,8300,8340,8340,8290,2081
20241129,093200,652433190,8340,8340,8340,8340,786
20241129,093100,645877950,8320,8340,8340,8320,902
20241129,093000,638362480,8320,8330,8340,8320,1092
20241129,092900,629264330,8330,8290,8330,8290,3468
20241129,092800,600480240,8280,8280,8280,8280,639
20241129,092700,595189320,8280,8270,8290,8270,225
20241129,092600,593328220,8260,8270,8270,8260,1551
20241129,092500,580512000,8260,8270,8290,8260,1331
20241129,092400,569514520,8290,8290,8290,8270,260
20241129,092300,567360320,8290,8270,8290,8260,1459
20241129,092200,555302070,8270,8290,8290,8270,1149
20241129,092100,545792820,8280,8290,8300,8260,6371
20241129,092000,493078060,8300,8290,8300,8280,1138
20241129,091900,483646220,8290,8290,8290,8290,935
20241129,091800,475895070,8290,8300,8300,8290,1321
20241129,091700,464943420,8300,8290,8300,8290,265
20241129,091600,462744520,8300,8300,8310,8300,748
20241129,091500,456535810,8300,8310,8310,8290,1081
20241129,091400,447567080,8310,8290,8310,8280,1174
20241129,091300,437836700,8280,8280,8280,8260,3000
20241129,091200,413021650,8290,8320,8320,8250,8402
20241129,091100,343367780,8320,8350,8350,8320,5925
20241129,091000,293947460,8340,8350,8370,8340,3992
20241129,090900,260620660,8360,8370,8370,8350,3438
20241129,090800,231876550,8360,8380,8380,8360,2081
20241129,090700,214460560,8380,8400,8400,8360,2934
20241129,090600,189879340,8400,8390,8410,8380,1794
20241129,090500,174814460,8390,8430,8430,8380,5148
20241129,090400,131548240,8430,8440,8440,8420,1769
20241129,090300,116635450,8440,8440,8440,8440,105
20241129,090200,115749250,8440,8440,8460,8440,852
20241129,090100,108558320,8460,8480,8480,8430,5026
20241129,090000,66029310,8480,8480,8520,8480,7770