stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241129,204500,9314196960,5120,5120,5120,5120,30955
20241129,204400,9314196960,5120,5120,5120,5120,0
20241129,204300,9314196960,5120,5120,5120,5120,0
20241129,204200,9314196960,5120,5120,5120,5120,0
20241129,204100,9314196960,5120,5120,5120,5120,0
20241129,204000,9314196960,5120,5120,5120,5120,0
20241129,203900,9314196960,5120,5120,5120,5120,0
20241129,203800,9314196960,5120,5120,5120,5120,0
20241129,203700,9314196960,5120,5120,5120,5120,0
20241129,203600,9314196960,5120,5120,5120,5120,0
20241129,203500,9314196960,5120,5120,5120,5120,0
20241129,203400,9314196960,5120,5120,5120,5120,0
20241129,203300,9314196960,5120,5120,5120,5120,0
20241129,203200,9314196960,5120,5120,5120,5120,0
20241129,203100,9314196960,5120,5120,5120,5120,0
20241129,203000,9314196960,5120,5120,5120,5120,0
20241129,202900,9314196960,5120,5120,5120,5120,0
20241129,202800,9314196960,5120,5120,5120,5120,0
20241129,202700,9314196960,5120,5120,5120,5120,0
20241129,202600,9314196960,5120,5120,5120,5120,0
20241129,202500,9314196960,5120,5120,5120,5120,0
20241129,202400,9314196960,5120,5120,5120,5120,0
20241129,202300,9314196960,5120,5120,5120,5120,0
20241129,202200,9314196960,5120,5120,5120,5120,0
20241129,202100,9314196960,5120,5120,5120,5120,0
20241129,202000,9314196960,5120,5120,5120,5120,0
20241129,201900,9314196960,5120,5120,5120,5120,0
20241129,201800,9314196960,5120,5120,5120,5120,0
20241129,201700,9314196960,5120,5120,5120,5120,0
20241129,201600,9314196960,5120,5120,5120,5120,0
20241129,201500,9314196960,5120,5120,5120,5120,30955
20241129,201400,9314196960,5120,5120,5120,5120,0
20241129,201300,9314196960,5120,5120,5120,5120,0
20241129,201200,9314196960,5120,5120,5120,5120,0
20241129,201100,9314196960,5120,5120,5120,5120,0
20241129,201000,9314196960,5120,5120,5120,5120,0
20241129,200900,9314196960,5120,5120,5120,5120,0
20241129,200800,9314196960,5120,5120,5120,5120,0
20241129,200700,9314196960,5120,5120,5120,5120,0
20241129,200600,9314196960,5120,5120,5120,5120,0
20241129,200500,9314196960,5120,5120,5120,5120,0
20241129,200400,9314196960,5120,5120,5120,5120,0
20241129,200300,9314196960,5120,5120,5120,5120,0
20241129,200200,9314196960,5120,5120,5120,5120,0
20241129,200100,9314196960,5120,5120,5120,5120,0
20241129,200000,9314196960,5120,5120,5120,5120,0
20241129,195900,9314196960,5120,5120,5120,5120,0
20241129,195800,9314196960,5120,5120,5120,5120,0
20241129,195700,9314196960,5120,5120,5120,5120,0
20241129,195600,9314196960,5120,5120,5120,5120,0
20241129,195500,9314196960,5120,5120,5120,5120,0
20241129,195400,9314196960,5120,5120,5120,5120,0
20241129,195300,9314196960,5120,5120,5120,5120,0
20241129,195200,9314196960,5120,5120,5120,5120,0
20241129,195100,9314196960,5120,5120,5120,5120,0
20241129,195000,9314196960,5120,5120,5120,5120,0
20241129,194900,9314196960,5120,5120,5120,5120,0
20241129,194800,9314196960,5120,5120,5120,5120,0
20241129,194700,9314196960,5120,5120,5120,5120,0
20241129,194600,9314196960,5120,5120,5120,5120,0
20241129,194500,9314196960,5120,5120,5120,5120,30955
20241129,194400,9314196960,5120,5120,5120,5120,0
20241129,194300,9314196960,5120,5120,5120,5120,0
20241129,194200,9314196960,5120,5120,5120,5120,0
20241129,194100,9314196960,5120,5120,5120,5120,0
20241129,194000,9314196960,5120,5120,5120,5120,0
20241129,193900,9314196960,5120,5120,5120,5120,0
20241129,193800,9314196960,5120,5120,5120,5120,0
20241129,193700,9314196960,5120,5120,5120,5120,0
20241129,193600,9314196960,5120,5120,5120,5120,0
20241129,193500,9314196960,5120,5120,5120,5120,0
20241129,193400,9314196960,5120,5120,5120,5120,0
20241129,193300,9314196960,5120,5120,5120,5120,0
20241129,193200,9314196960,5120,5120,5120,5120,0
20241129,193100,9314196960,5120,5120,5120,5120,0
20241129,193000,9314196960,5120,5120,5120,5120,0
20241129,192900,9314196960,5120,5120,5120,5120,0
20241129,192800,9314196960,5120,5120,5120,5120,0
20241129,192700,9314196960,5120,5120,5120,5120,0
20241129,192600,9314196960,5120,5120,5120,5120,0
20241129,192500,9314196960,5120,5120,5120,5120,0
20241129,192400,9314196960,5120,5120,5120,5120,0
20241129,192300,9314196960,5120,5120,5120,5120,0
20241129,192200,9314196960,5120,5120,5120,5120,0
20241129,192100,9314196960,5120,5120,5120,5120,0
20241129,192000,9314196960,5120,5120,5120,5120,0
20241129,191900,9314196960,5120,5120,5120,5120,0
20241129,191800,9314196960,5120,5120,5120,5120,0
20241129,191700,9314196960,5120,5120,5120,5120,0
20241129,191600,9314196960,5120,5120,5120,5120,0
20241129,191500,9314196960,5120,5120,5120,5120,30955
20241129,191400,9314196960,5120,5120,5120,5120,0
20241129,191300,9314196960,5120,5120,5120,5120,0
20241129,191200,9314196960,5120,5120,5120,5120,0
20241129,191100,9314196960,5120,5120,5120,5120,0
20241129,191000,9314196960,5120,5120,5120,5120,0
20241129,190900,9314196960,5120,5120,5120,5120,0
20241129,190800,9314196960,5120,5120,5120,5120,0
20241129,190700,9314196960,5120,5120,5120,5120,0
20241129,190600,9314196960,5120,5120,5120,5120,0
20241129,190500,9314196960,5120,5120,5120,5120,0
20241129,190400,9314196960,5120,5120,5120,5120,0
20241129,190300,9314196960,5120,5120,5120,5120,0
20241129,190200,9314196960,5120,5120,5120,5120,0
20241129,190100,9314196960,5120,5120,5120,5120,0
20241129,190000,9314196960,5120,5120,5120,5120,0
20241129,185900,9314196960,5120,5120,5120,5120,0
20241129,185800,9314196960,5120,5120,5120,5120,0
20241129,185700,9314196960,5120,5120,5120,5120,0
20241129,185600,9314196960,5120,5120,5120,5120,0
20241129,185500,9314196960,5120,5120,5120,5120,0
20241129,185400,9314196960,5120,5120,5120,5120,0
20241129,185300,9314196960,5120,5120,5120,5120,0
20241129,185200,9314196960,5120,5120,5120,5120,0
20241129,185100,9314196960,5120,5120,5120,5120,0
20241129,185000,9314196960,5120,5120,5120,5120,0
20241129,184900,9314196960,5120,5120,5120,5120,0
20241129,184800,9314196960,5120,5120,5120,5120,0
20241129,184700,9314196960,5120,5120,5120,5120,0
20241129,184600,9314196960,5120,5120,5120,5120,0
20241129,184500,9314196960,5120,5120,5120,5120,30955
20241129,184400,9314196960,5120,5120,5120,5120,0
20241129,184300,9314196960,5120,5120,5120,5120,0
20241129,184200,9314196960,5120,5120,5120,5120,0
20241129,184100,9314196960,5120,5120,5120,5120,0
20241129,184000,9314196960,5120,5120,5120,5120,0
20241129,183900,9314196960,5120,5120,5120,5120,0
20241129,183800,9314196960,5120,5120,5120,5120,0
20241129,183700,9314196960,5120,5120,5120,5120,0
20241129,183600,9314196960,5120,5120,5120,5120,0
20241129,183500,9314196960,5120,5120,5120,5120,0
20241129,183400,9314196960,5120,5120,5120,5120,0
20241129,183300,9314196960,5120,5120,5120,5120,0
20241129,183200,9314196960,5120,5120,5120,5120,0
20241129,183100,9314196960,5120,5120,5120,5120,0
20241129,183000,9314196960,5120,5120,5120,5120,0
20241129,182900,9314196960,5120,5120,5120,5120,0
20241129,182800,9314196960,5120,5120,5120,5120,0
20241129,182700,9314196960,5120,5120,5120,5120,0
20241129,182600,9314196960,5120,5120,5120,5120,0
20241129,182500,9314196960,5120,5120,5120,5120,0
20241129,182400,9314196960,5120,5120,5120,5120,0
20241129,182300,9314196960,5120,5120,5120,5120,0
20241129,182200,9314196960,5120,5120,5120,5120,0
20241129,182100,9314196960,5120,5120,5120,5120,0
20241129,182000,9314196960,5120,5120,5120,5120,0
20241129,181900,9314196960,5120,5120,5120,5120,0
20241129,181800,9314196960,5120,5120,5120,5120,0
20241129,181700,9314196960,5120,5120,5120,5120,0
20241129,181600,9314196960,5120,5120,5120,5120,0
20241129,181500,9314196960,5120,5120,5120,5120,30955
20241129,181400,9314196960,5120,5120,5120,5120,0
20241129,181300,9314196960,5120,5120,5120,5120,0
20241129,181200,9314196960,5120,5120,5120,5120,0
20241129,181100,9314196960,5120,5120,5120,5120,0
20241129,181000,9314196960,5120,5120,5120,5120,0
20241129,180900,9314196960,5120,5120,5120,5120,0
20241129,180800,9314196960,5120,5120,5120,5120,0
20241129,180700,9314196960,5120,5120,5120,5120,0
20241129,180600,9314196960,5120,5120,5120,5120,0
20241129,180500,9314196960,5120,5120,5120,5120,0
20241129,180400,9314196960,5120,5120,5120,5120,0
20241129,180300,9314196960,5120,5120,5120,5120,0
20241129,180200,9314196960,5120,5120,5120,5120,0
20241129,180100,9314196960,5120,5120,5120,5120,0
20241129,180000,9314196960,5120,5120,5120,5120,0
20241129,175900,9314196960,5120,5120,5120,5120,0
20241129,175800,9314196960,5120,5120,5120,5120,0
20241129,175700,9314196960,5120,5120,5120,5120,0
20241129,175600,9314196960,5120,5120,5120,5120,0
20241129,175500,9314196960,5120,5120,5120,5120,0
20241129,175400,9314196960,5120,5120,5120,5120,0
20241129,175300,9314196960,5120,5120,5120,5120,0
20241129,175200,9314196960,5120,5120,5120,5120,0
20241129,175100,9314196960,5120,5120,5120,5120,0
20241129,175000,9314196960,5120,5120,5120,5120,0
20241129,174900,9314196960,5120,5120,5120,5120,0
20241129,174800,9314196960,5120,5120,5120,5120,0
20241129,174700,9314196960,5120,5120,5120,5120,0
20241129,174600,9314196960,5120,5120,5120,5120,0
20241129,174500,9314196960,5120,5120,5120,5120,30955
20241129,174400,9314196960,5120,5120,5120,5120,0
20241129,174300,9314196960,5120,5120,5120,5120,0
20241129,174200,9314196960,5120,5120,5120,5120,0
20241129,174100,9314196960,5120,5120,5120,5120,0
20241129,174000,9314196960,5120,5120,5120,5120,0
20241129,173900,9314196960,5120,5120,5120,5120,0
20241129,173800,9314196960,5120,5120,5120,5120,0
20241129,173700,9314196960,5120,5120,5120,5120,0
20241129,173600,9314196960,5120,5120,5120,5120,0
20241129,173500,9314196960,5120,5120,5120,5120,0
20241129,173400,9314196960,5120,5120,5120,5120,0
20241129,173300,9314196960,5120,5120,5120,5120,0
20241129,173200,9314196960,5120,5120,5120,5120,0
20241129,173100,9314196960,5120,5120,5120,5120,0
20241129,173000,9314196960,5120,5120,5120,5120,0
20241129,172900,9314196960,5120,5120,5120,5120,0
20241129,172800,9314196960,5120,5120,5120,5120,0
20241129,172700,9314196960,5120,5120,5120,5120,0
20241129,172600,9314196960,5120,5120,5120,5120,0
20241129,172500,9314196960,5120,5120,5120,5120,0
20241129,172400,9314196960,5120,5120,5120,5120,0
20241129,172300,9314196960,5120,5120,5120,5120,0
20241129,172200,9314196960,5120,5120,5120,5120,0
20241129,172100,9314196960,5120,5120,5120,5120,0
20241129,172000,9314196960,5120,5120,5120,5120,0
20241129,171900,9314196960,5120,5120,5120,5120,0
20241129,171800,9314196960,5120,5120,5120,5120,0
20241129,171700,9314196960,5120,5120,5120,5120,0
20241129,171600,9314196960,5120,5120,5120,5120,0
20241129,171500,9314196960,5120,5120,5120,5120,30955
20241129,171400,9314196960,5120,5120,5120,5120,0
20241129,171300,9314196960,5120,5120,5120,5120,0
20241129,171200,9314196960,5120,5120,5120,5120,0
20241129,171100,9314196960,5120,5120,5120,5120,0
20241129,171000,9314196960,5120,5120,5120,5120,0
20241129,170900,9314196960,5120,5120,5120,5120,0
20241129,170800,9314196960,5120,5120,5120,5120,0
20241129,170700,9314196960,5120,5120,5120,5120,0
20241129,170600,9314196960,5120,5120,5120,5120,0
20241129,170500,9314196960,5120,5120,5120,5120,0
20241129,170400,9314196960,5120,5120,5120,5120,0
20241129,170300,9314196960,5120,5120,5120,5120,0
20241129,170200,9314196960,5120,5120,5120,5120,0
20241129,170100,9314196960,5120,5120,5120,5120,0
20241129,170000,9314196960,5120,5120,5120,5120,0
20241129,165900,9314196960,5120,5120,5120,5120,0
20241129,165800,9314196960,5120,5120,5120,5120,0
20241129,165700,9314196960,5120,5120,5120,5120,0
20241129,165600,9314196960,5120,5120,5120,5120,0
20241129,165500,9314196960,5120,5120,5120,5120,0
20241129,165400,9314196960,5120,5120,5120,5120,0
20241129,165300,9314196960,5120,5120,5120,5120,0
20241129,165200,9314196960,5120,5120,5120,5120,0
20241129,165100,9314196960,5120,5120,5120,5120,0
20241129,165000,9314196960,5120,5120,5120,5120,0
20241129,164900,9314196960,5120,5120,5120,5120,0
20241129,164800,9314196960,5120,5120,5120,5120,0
20241129,164700,9314196960,5120,5120,5120,5120,0
20241129,164600,9314196960,5120,5120,5120,5120,0
20241129,164500,9314196960,5120,5120,5120,5120,30955
20241129,164400,9314196960,5120,5120,5120,5120,0
20241129,164300,9314196960,5120,5120,5120,5120,0
20241129,164200,9314196960,5120,5120,5120,5120,0
20241129,164100,9314196960,5120,5120,5120,5120,0
20241129,164000,9314196960,5120,5120,5120,5120,0
20241129,163900,9314196960,5120,5120,5120,5120,0
20241129,163800,9314196960,5120,5120,5120,5120,0
20241129,163700,9314196960,5120,5120,5120,5120,0
20241129,163600,9314196960,5120,5120,5120,5120,0
20241129,163500,9314196960,5120,5120,5120,5120,0
20241129,163400,9314196960,5120,5120,5120,5120,0
20241129,163300,9314196960,5120,5120,5120,5120,0
20241129,163200,9314196960,5120,5120,5120,5120,0
20241129,163100,9314196960,5120,5120,5120,5120,0
20241129,163000,9314196960,5120,5120,5120,5120,0
20241129,162900,9314196960,5120,5120,5120,5120,0
20241129,162800,9314196960,5120,5120,5120,5120,0
20241129,162700,9314196960,5120,5120,5120,5120,0
20241129,162600,9314196960,5120,5120,5120,5120,0
20241129,162500,9314196960,5120,5120,5120,5120,0
20241129,162400,9314196960,5120,5120,5120,5120,0
20241129,162300,9314196960,5120,5120,5120,5120,0
20241129,162200,9314196960,5120,5120,5120,5120,0
20241129,162100,9314196960,5120,5120,5120,5120,0
20241129,162000,9314196960,5120,5120,5120,5120,0
20241129,161900,9314196960,5120,5120,5120,5120,0
20241129,161800,9314196960,5120,5120,5120,5120,0
20241129,161700,9314196960,5120,5120,5120,5120,0
20241129,161600,9314196960,5120,5120,5120,5120,0
20241129,161500,9314196960,5120,5120,5120,5120,30955
20241129,161400,9314196960,5120,5120,5120,5120,0
20241129,161300,9314196960,5120,5120,5120,5120,0
20241129,161200,9314196960,5120,5120,5120,5120,0
20241129,161100,9314196960,5120,5120,5120,5120,0
20241129,161000,9314196960,5120,5120,5120,5120,0
20241129,160900,9314196960,5120,5120,5120,5120,0
20241129,160800,9314196960,5120,5120,5120,5120,0
20241129,160700,9314196960,5120,5120,5120,5120,0
20241129,160600,9314196960,5120,5120,5120,5120,0
20241129,160500,9314196960,5120,5120,5120,5120,0
20241129,160400,9314196960,5120,5120,5120,5120,0
20241129,160300,9314196960,5120,5120,5120,5120,0
20241129,160200,9314196960,5120,5120,5120,5120,0
20241129,160100,9314196960,5120,5120,5120,5120,0
20241129,160000,9314196960,5120,5120,5120,5120,0
20241129,155900,9314196960,5120,5120,5120,5120,0
20241129,155800,9314196960,5120,5120,5120,5120,0
20241129,155700,9314196960,5120,5120,5120,5120,0
20241129,155600,9314196960,5120,5120,5120,5120,0
20241129,155500,9314196960,5120,5120,5120,5120,0
20241129,155400,9314196960,5120,5120,5120,5120,0
20241129,155300,9314196960,5120,5120,5120,5120,0
20241129,155200,9314196960,5120,5120,5120,5120,0
20241129,155100,9314196960,5120,5120,5120,5120,0
20241129,155000,9314196960,5120,5120,5120,5120,0
20241129,154900,9314196960,5120,5120,5120,5120,0
20241129,154800,9314196960,5120,5120,5120,5120,0
20241129,154700,9314196960,5120,5120,5120,5120,0
20241129,154600,9314196960,5120,5120,5120,5120,0
20241129,154500,9314196960,5120,5120,5120,5120,30955
20241129,154400,9314196960,5120,5120,5120,5120,0
20241129,154300,9314196960,5120,5120,5120,5120,0
20241129,154200,9314196960,5120,5120,5120,5120,0
20241129,154100,9314196960,5120,5120,5120,5120,0
20241129,154000,9314196960,5120,5120,5120,5120,0
20241129,153900,9314196960,5120,5120,5120,5120,0
20241129,153800,9314196960,5120,5120,5120,5120,0
20241129,153700,9314196960,5120,5120,5120,5120,0
20241129,153600,9314196960,5120,5120,5120,5120,0
20241129,153500,9314196960,5120,5120,5120,5120,0
20241129,153400,9314196960,5120,5120,5120,5120,0
20241129,153300,9314196960,5120,5120,5120,5120,0
20241129,153200,9314196960,5120,5120,5120,5120,0
20241129,153100,9314196960,5120,5120,5120,5120,0
20241129,153000,9314196960,5120,5120,5120,5120,30955
20241129,152900,9155707360,5140,5140,5140,5140,0
20241129,152800,9155707360,5140,5140,5140,5140,0
20241129,152700,9155707360,5140,5140,5140,5140,0
20241129,152600,9155707360,5140,5140,5140,5140,0
20241129,152500,9155707360,5140,5140,5140,5140,0
20241129,152400,9155707360,5140,5140,5140,5140,0
20241129,152300,9155707360,5140,5140,5140,5140,0
20241129,152200,9155707360,5140,5140,5140,5140,0
20241129,152100,9155707360,5140,5140,5140,5140,0
20241129,152000,9155707360,5140,5140,5140,5140,0
20241129,151900,9155707360,5140,5110,5140,5100,6490
20241129,151800,9122505410,5110,5180,5180,5110,4196
20241129,151700,9100979650,5180,5100,5190,5090,30030
20241129,151600,8946396460,5100,5100,5120,5070,12693
20241129,151500,8881643160,5100,5050,5100,5050,8550
20241129,151400,8838198510,5050,5060,5060,5040,3384
20241129,151300,8821132990,5050,5060,5070,5050,1738
20241129,151200,8812352460,5070,5060,5070,5050,4205
20241129,151100,8791040280,5060,5050,5070,5050,4591
20241129,151000,8767813150,5040,5020,5040,5020,2439
20241129,150900,8755536950,5010,5040,5040,5010,4799
20241129,150800,8731430480,5040,5030,5040,5030,2836
20241129,150700,8717145060,5040,5030,5040,5030,1213
20241129,150600,8711037700,5030,5040,5040,5030,1174
20241129,150500,8705120760,5040,5040,5040,5020,6483
20241129,150400,8672536530,5030,5040,5050,5030,525
20241129,150300,8669895720,5040,5030,5050,5020,5029
20241129,150200,8644558800,5030,5020,5030,5020,1194
20241129,150100,8638564620,5020,5020,5040,5020,935
20241129,150000,8633865670,5010,5030,5030,5010,3485
20241129,145900,8616361950,5040,5040,5040,5030,2217
20241129,145800,8605188460,5040,5030,5040,5020,1449
20241129,145700,8597913830,5030,5020,5030,5020,1790
20241129,145600,8588922600,5020,5050,5050,5020,16650
20241129,145500,8505103770,5060,5050,5060,5050,1009
20241129,145400,8500008100,5050,5050,5060,5050,2273
20241129,145300,8488529430,5060,5060,5070,5060,2890
20241129,145200,8473906020,5060,5060,5070,5060,1323
20241129,145100,8467211610,5060,5070,5070,5060,2206
20241129,145000,8456049020,5070,5060,5080,5060,1121
20241129,144900,8450368560,5070,5090,5090,5070,315
20241129,144800,8448771010,5090,5080,5090,5070,1167
20241129,144700,8442847170,5090,5080,5090,5080,346
20241129,144600,8441086450,5080,5070,5080,5070,763
20241129,144500,8437210460,5080,5060,5080,5060,2882
20241129,144400,8422603240,5060,5060,5070,5050,3537
20241129,144300,8404705050,5070,5060,5070,5060,802
20241129,144200,8400645850,5060,5070,5070,5060,2117
20241129,144100,8389927270,5070,5080,5080,5070,2326
20241129,144000,8378134010,5080,5080,5080,5080,1734
20241129,143900,8369325290,5090,5090,5090,5080,259
20241129,143800,8368008370,5090,5090,5090,5090,1550
20241129,143700,8360118870,5090,5100,5100,5090,173
20241129,143600,8359238290,5100,5110,5120,5090,5778
20241129,143500,8329748920,5110,5100,5110,5100,737
20241129,143400,8325984590,5100,5100,5100,5090,1811
20241129,143300,8316748690,5100,5100,5100,5100,2882
20241129,143200,8302050490,5100,5100,5100,5090,393
20241129,143100,8300047230,5090,5090,5100,5090,2329
20241129,143000,8288192420,5090,5080,5090,5080,157
20241129,142900,8287394800,5080,5090,5090,5080,1100
20241129,142800,8281797800,5090,5090,5090,5080,499
20241129,142700,8279260860,5080,5080,5080,5080,334
20241129,142600,8277564140,5070,5080,5080,5070,1049
20241129,142500,8272235240,5080,5050,5080,5050,2538
20241129,142400,8259366660,5050,5050,5070,5040,981
20241129,142300,8254411410,5050,5050,5070,5050,1166
20241129,142200,8248521450,5050,5070,5070,5050,14478
20241129,142100,8175303670,5080,5070,5080,5070,87
20241129,142000,8174862490,5070,5070,5070,5070,602
20241129,141900,8171810350,5070,5080,5080,5070,719
20241129,141800,8168164430,5080,5080,5080,5080,5989
20241129,141700,8137740310,5080,5080,5090,5080,1012
20241129,141600,8132597350,5080,5080,5090,5080,4512
20241129,141500,8109676090,5080,5080,5090,5080,2148
20241129,141400,8098759530,5080,5080,5080,5080,1117
20241129,141300,8093085170,5080,5080,5080,5070,734
20241129,141200,8089357450,5070,5070,5080,5070,390
20241129,141100,8087377650,5070,5070,5070,5070,3191
20241129,141000,8071199280,5070,5080,5080,5070,690
20241129,140900,8067696520,5080,5090,5090,5080,1809
20241129,140800,8058506310,5080,5080,5080,5070,2149
20241129,140700,8047590010,5070,5080,5080,5070,867
20241129,140600,8043194080,5070,5080,5080,5070,995
20241129,140500,8038149420,5080,5080,5080,5080,1104
20241129,140400,8032541100,5080,5090,5090,5080,840
20241129,140300,8028271690,5080,5090,5090,5080,812
20241129,140200,8024145200,5090,5090,5090,5090,2305
20241129,140100,8012412750,5090,5090,5100,5090,568
20241129,140000,8009517630,5090,5090,5090,5090,300
20241129,135900,8007990630,5090,5100,5100,5090,666
20241129,135800,8004596020,5100,5080,5100,5080,546
20241129,135700,8001820320,5070,5090,5090,5070,2571
20241129,135600,7988758120,5090,5090,5090,5090,0
20241129,135500,7988758120,5090,5090,5100,5090,2079
20241129,135400,7978176000,5080,5090,5090,5080,2427
20241129,135300,7965827820,5080,5080,5090,5080,1851
20241129,135200,7956424590,5080,5070,5080,5070,554
20241129,135100,7953610600,5070,5070,5080,5070,1447
20241129,135000,7946273310,5070,5080,5080,5070,1400
20241129,134900,7939175110,5090,5080,5090,5080,295
20241129,134800,7937676170,5080,5080,5090,5080,285
20241129,134700,7936228350,5090,5090,5090,5090,83
20241129,134600,7935805880,5090,5090,5090,5090,347
20241129,134500,7934039650,5070,5070,5080,5070,373
20241129,134400,7932147940,5070,5090,5090,5070,772
20241129,134300,7928232060,5090,5070,5090,5070,908
20241129,134200,7923624550,5070,5070,5080,5070,2150
20241129,134100,7912723940,5070,5070,5080,5060,1069
20241129,134000,7907303580,5080,5080,5090,5080,836
20241129,133900,7903056510,5090,5090,5090,5090,208
20241129,133800,7901997790,5080,5100,5100,5080,2910
20241129,133700,7887210980,5100,5110,5110,5090,5211
20241129,133600,7860607780,5110,5090,5110,5090,2241
20241129,133500,7849169070,5090,5100,5100,5090,997
20241129,133400,7844094320,5090,5090,5090,5090,326
20241129,133300,7842434980,5090,5090,5090,5080,415
20241129,133200,7840322740,5090,5080,5090,5080,1110
20241129,133100,7834679840,5080,5080,5080,5080,40
20241129,133000,7834476640,5080,5080,5080,5080,338
20241129,132900,7832759600,5080,5080,5080,5080,120
20241129,132800,7832150000,5080,5090,5090,5080,45
20241129,132700,7831921040,5080,5070,5080,5070,690
20241129,132600,7828420850,5080,5080,5080,5080,40
20241129,132500,7828217650,5070,5090,5090,5070,1010
20241129,132400,7823094940,5090,5060,5090,5060,371
20241129,132300,7821213240,5060,5090,5090,5060,3217
20241129,132200,7804900810,5100,5100,5100,5090,2890
20241129,132100,7790182190,5100,5090,5100,5090,5893
20241129,132000,7760184010,5080,5070,5080,5070,1904
20241129,131900,7750517960,5070,5080,5080,5070,321
20241129,131800,7748889330,5080,5080,5080,5080,372
20241129,131700,7746999570,5090,5080,5090,5070,1049
20241129,131600,7741662380,5080,5080,5080,5080,998
20241129,131500,7736592540,5080,5080,5090,5070,2182
20241129,131400,7725508060,5080,5080,5090,5080,2314
20241129,131300,7713752930,5070,5080,5080,5070,1216
20241129,131200,7707577160,5070,5070,5080,5060,871
20241129,131100,7703154700,5060,5070,5070,5060,122
20241129,131000,7702537180,5080,5060,5080,5060,1311
20241129,130900,7695892160,5060,5070,5070,5050,115
20241129,130800,7695309970,5060,5050,5060,5050,2230
20241129,130700,7684031860,5050,5050,5050,5050,449
20241129,130600,7681764410,5050,5040,5050,5030,1452
20241129,130500,7674443160,5040,5040,5040,5030,972
20241129,130400,7669545220,5040,5050,5050,5040,808
20241129,130300,7665471900,5050,5040,5060,5030,921
20241129,130200,7660829830,5030,5050,5050,5030,4139
20241129,130100,7639988040,5050,5050,5050,5050,2060
20241129,130000,7629585040,5050,5060,5080,5050,2498
20241129,125900,7616949100,5060,5070,5070,5060,642
20241129,125800,7613697170,5070,5070,5070,5070,81
20241129,125700,7613286500,5070,5070,5070,5070,707
20241129,125600,7609702010,5070,5070,5090,5070,220
20241129,125500,7608585350,5070,5070,5080,5070,400
20241129,125400,7606555800,5070,5090,5090,5070,190
20241129,125300,7605590600,5090,5090,5090,5080,386
20241129,125200,7603625880,5080,5080,5080,5070,1041
20241129,125100,7598338600,5050,5070,5070,5050,7956
20241129,125000,7558122150,5070,5070,5080,5070,552
20241129,124900,7555322510,5070,5070,5080,5060,229
20241129,124800,7554161490,5070,5060,5070,5060,2870
20241129,124700,7539633920,5060,5050,5070,5050,1101
20241129,124600,7534066020,5050,5080,5090,5050,7676
20241129,124500,7495239990,5070,5090,5100,5070,4703
20241129,124400,7471383170,5100,5100,5100,5090,868
20241129,124300,7466956520,5100,5090,5100,5080,2092
20241129,124200,7456316320,5100,5100,5100,5100,794
20241129,124100,7452266920,5100,5110,5120,5100,1119
20241129,124000,7446558400,5120,5110,5120,5100,576
20241129,123900,7443618490,5110,5110,5120,5110,1158
20241129,123800,7437697760,5100,5110,5110,5100,2145
20241129,123700,7426755250,5100,5100,5130,5100,4059
20241129,123600,7406048990,5100,5120,5120,5100,1249
20241129,123500,7399664420,5110,5080,5160,5080,24354
20241129,123400,7274564780,5080,5070,5090,5070,1034
20241129,123300,7269322350,5070,5080,5090,5070,271
20241129,123200,7267946460,5070,5070,5080,5070,672
20241129,123100,7264535400,5070,5070,5080,5070,1143
20241129,123000,7258730830,5070,5080,5080,5070,4447
20241129,122900,7236160660,5080,5090,5090,5080,1572
20241129,122800,7228162670,5090,5100,5100,5090,468
20241129,122700,7225778360,5100,5100,5100,5100,131
20241129,122600,7225110260,5100,5090,5100,5090,887
20241129,122500,7220589610,5090,5080,5100,5080,2838
20241129,122400,7206119720,5080,5080,5090,5080,1670
20241129,122300,7197631530,5090,5090,5100,5090,2410
20241129,122200,7185364430,5100,5090,5100,5090,27
20241129,122100,7185226750,5090,5100,5100,5080,1323
20241129,122000,7178493870,5100,5110,5110,5100,524
20241129,121900,7175818470,5120,5120,5120,5120,33
20241129,121800,7175649510,5120,5090,5120,5090,1811
20241129,121700,7166391790,5090,5130,5130,5090,9175
20241129,121600,7119533260,5130,5130,5130,5120,1914
20241129,121500,7109719740,5120,5140,5140,5120,2909
20241129,121400,7094810980,5140,5120,5140,5120,14962
20241129,121300,7018037440,5120,5110,5130,5110,13555
20241129,121200,6948634870,5110,5090,5120,5090,12455
20241129,121100,6885092350,5070,5100,5100,5070,1117
20241129,121000,6879408360,5100,5090,5100,5090,220
20241129,120900,6878287620,5090,5100,5100,5090,9
20241129,120800,6878241770,5090,5070,5100,5070,6645
20241129,120700,6844436840,5070,5080,5080,5070,790
20241129,120600,6840428640,5070,5080,5080,5070,1131
20241129,120500,6834685240,5080,5080,5080,5080,500
20241129,120400,6832145240,5080,5090,5090,5070,2679
20241129,120300,6818528630,5080,5090,5090,5070,353
20241129,120200,6816733440,5100,5070,5100,5070,7674
20241129,120100,6777698810,5060,5080,5080,5060,126
20241129,120000,6777059790,5080,5060,5080,5050,1233
20241129,115900,6770809350,5060,5070,5070,5060,1963
20241129,115800,6760866600,5080,5080,5080,5080,922
20241129,115700,6756182840,5080,5060,5080,5060,611
20241129,115600,6753085210,5050,5060,5060,5050,1258
20241129,115500,6746720080,5050,5040,5050,5040,955
20241129,115400,6741902730,5030,5020,5040,5020,800
20241129,115300,6737884090,5030,5040,5040,5030,3921
20241129,115200,6718144870,5040,5050,5050,5040,314
20241129,115100,6716559740,5050,5050,5060,5050,490
20241129,115000,6714085170,5050,5060,5060,5040,1810
20241129,114900,6704947350,5050,5050,5060,5050,1322
20241129,114800,6698269820,5050,5070,5070,5050,116
20241129,114700,6697682850,5060,5070,5070,5060,1237
20241129,114600,6691419980,5070,5070,5070,5060,1211
20241129,114500,6685283830,5070,5060,5070,5060,37
20241129,114400,6685096600,5060,5060,5070,5060,1656
20241129,114300,6676717220,5070,5080,5080,5070,794
20241129,114200,6672687670,5080,5070,5080,5070,2586
20241129,114100,6659571600,5070,5090,5090,5070,1290
20241129,114000,6653024390,5080,5070,5080,5070,1010
20241129,113900,6647898370,5070,5070,5070,5070,516
20241129,113800,6645282250,5070,5050,5070,5050,6128
20241129,113700,6614243020,5050,5050,5050,5050,322
20241129,113600,6612616920,5060,5070,5070,5060,917
20241129,113500,6607968900,5070,5060,5070,5050,440
20241129,113400,6605741150,5050,5060,5070,5050,1806
20241129,113300,6596613190,5060,5060,5070,5050,1430
20241129,113200,6589372210,5050,5060,5060,5050,3798
20241129,113100,6570176910,5060,5090,5100,5060,10136
20241129,113000,6518724580,5100,5080,5100,5080,2999
20241129,112900,6503450200,5080,5090,5090,5080,2999
20241129,112800,6488205320,5090,5080,5090,5070,5105
20241129,112700,6462289240,5080,5080,5100,5080,5602
20241129,112600,6433786070,5080,5070,5090,5060,8808
20241129,112500,6389022640,5070,5070,5070,5050,5942
20241129,112400,6358990590,5060,5070,5080,5060,6993
20241129,112300,6323578200,5080,5060,5080,5030,8402
20241129,112200,6281069650,5050,5060,5060,5050,2773
20241129,112100,6267061760,5060,5040,5060,5030,3505
20241129,112000,6249379690,5040,5050,5050,5030,8190
20241129,111900,6208096500,5050,5080,5080,5050,6737
20241129,111800,6174011970,5080,5040,5090,5040,27179
20241129,111700,6036052370,5040,5040,5050,5030,6430
20241129,111600,6003645840,5040,5020,5040,5020,8055
20241129,111500,5963092630,5030,5030,5040,5020,5432
20241129,111400,5935760610,5030,5040,5050,5030,5524
20241129,111300,5907948210,5040,5040,5050,5020,7562
20241129,111200,5869889500,5050,4995,5060,4995,30750
20241129,111100,5715563035,4995,4980,5000,4980,4943
20241129,111000,5690892705,4980,4970,4980,4965,3886
20241129,110900,5671555170,4975,4965,4975,4965,8398
20241129,110800,5629810735,4965,4955,4965,4955,3360
20241129,110700,5613155105,4960,4960,4960,4955,1607
20241129,110600,5605185355,4955,4950,4955,4945,1803
20241129,110500,5596255825,4950,4950,4955,4945,2680
20241129,110400,5582987935,4950,4950,4955,4950,1645
20241129,110300,5574840700,4955,4955,4970,4955,288
20241129,110200,5573413420,4955,4975,4975,4955,132
20241129,110100,5572756940,4945,4935,4945,4930,4040
20241129,110000,5552814355,4930,4940,4940,4930,3689
20241129,105900,5534620790,4935,4930,4940,4930,2622
20241129,105800,5521681545,4930,4940,4940,4930,4524
20241129,105700,5499371425,4935,4945,4945,4935,2852
20241129,105600,5485292705,4940,4950,4950,4940,3705
20241129,105500,5466974490,4950,4950,4950,4945,2571
20241129,105400,5454248655,4950,4950,4970,4950,5836
20241129,105300,5425320460,4970,4940,4970,4940,4142
20241129,105200,5404828255,4940,4935,4940,4930,1628
20241129,105100,5396789045,4930,4935,4940,4930,3136
20241129,105000,5381314625,4930,4945,4945,4925,9059
20241129,104900,5336605680,4945,4955,4960,4945,19642
20241129,104800,5239348235,4960,4965,4970,4955,5128
20241129,104700,5213905605,4965,4965,4970,4960,5003
20241129,104600,5189089280,4965,4965,4965,4960,443
20241129,104500,5186890230,4965,4970,4970,4965,1829
20241129,104400,5177808005,4970,4975,4985,4970,3492
20241129,104300,5160451960,4985,4975,4985,4970,746
20241129,104200,5156739140,4975,4980,4980,4970,117
20241129,104100,5156157485,4970,4975,4980,4970,1413
20241129,104000,5149128540,4975,4975,4980,4975,484
20241129,103900,5146720630,4980,4980,4985,4970,595
20241129,103800,5143759790,4990,4970,4990,4970,1109
20241129,103700,5138245840,4970,4960,4970,4960,1479
20241129,103600,5130904120,4965,4965,4970,4960,3584
20241129,103500,5113108055,4960,4965,4965,4955,1994
20241129,103400,5103218840,4960,4960,4960,4955,1209
20241129,103300,5097227245,4960,4970,4970,4960,2213
20241129,103200,5086236415,4960,4970,4970,4955,11432
20241129,103100,5029521420,4970,4970,4970,4970,312
20241129,103000,5027970780,4965,4965,4980,4965,2730
20241129,102900,5014415445,4965,4965,4980,4960,3264
20241129,102800,4998196870,4960,4985,4985,4960,12138
20241129,102700,4937831625,4990,5000,5000,4985,8413
20241129,102600,4895842785,4995,5000,5000,4990,957
20241129,102500,4891062545,5000,4990,5000,4985,10706
20241129,102400,4837568300,4990,4980,4990,4980,660
20241129,102300,4834278255,4975,4980,4985,4975,2135
20241129,102200,4823648450,4980,4975,4990,4970,1722
20241129,102100,4815080760,4975,4980,4990,4975,2886
20241129,102000,4800716840,4980,4990,4990,4975,3348
20241129,101900,4784043700,4990,4970,4990,4965,1640
20241129,101800,4775889790,4975,4990,4990,4975,1071
20241129,101700,4770558095,4980,4990,4995,4980,1656
20241129,101600,4762292625,4995,4980,4995,4970,494
20241129,101500,4759834430,4980,4990,4995,4975,1732
20241129,101400,4751207260,4990,4970,4990,4970,853
20241129,101300,4746960740,4960,4965,4970,4960,3711
20241129,101200,4728550415,4970,4985,4985,4965,4405
20241129,101100,4706650670,4990,5000,5000,4980,2693
20241129,101000,4693210910,4995,4990,5000,4985,1497
20241129,100900,4685740800,4990,4990,4995,4985,1304
20241129,100800,4679233740,4985,4970,4985,4970,1657
20241129,100700,4670979050,4965,4955,4970,4955,3045
20241129,100600,4655859360,4970,4955,4970,4950,5036
20241129,100500,4630916240,4955,4970,4970,4955,7097
20241129,100400,4595750230,4955,4955,4955,4950,17448
20241129,100300,4509376615,4955,4965,4970,4950,10680
20241129,100200,4456396365,4970,4985,4995,4965,5873
20241129,100100,4427176990,4985,4985,4990,4985,2835
20241129,100000,4413044510,4990,4990,4995,4985,2031
20241129,095900,4402918935,4990,5010,5010,4985,2750
20241129,095800,4389178230,5010,4990,5020,4985,7468
20241129,095700,4351829685,4990,4970,4995,4960,15849
20241129,095600,4273079380,4970,4970,4980,4965,3518
20241129,095500,4255587555,4980,4980,4980,4970,1171
20241129,095400,4249760825,4970,4960,4980,4960,3700
20241129,095300,4231358645,4960,4975,4975,4955,8940
20241129,095200,4186970775,4975,4985,4985,4975,3851
20241129,095100,4167790135,4980,4950,4980,4950,8030
20241129,095000,4127888630,4955,4965,4975,4955,16411
20241129,094900,4046504820,4975,4985,4985,4960,7220
20241129,094800,4010632940,4980,5000,5000,4950,39247
20241129,094700,3815386900,5010,5020,5020,5000,10388
20241129,094600,3763342410,5020,5020,5040,5010,7166
20241129,094500,3727392190,5020,5050,5050,5020,4992
20241129,094400,3702243090,5050,5030,5050,5030,1971
20241129,094300,3692313420,5030,5020,5030,5020,2215
20241129,094200,3681174290,5020,5020,5030,5000,7654
20241129,094100,3642756760,5020,4990,5020,4990,6933
20241129,094000,3608078935,4990,4990,5000,4975,13248
20241129,093900,3542026180,4990,5010,5010,4990,13054
20241129,093800,3476770025,5010,5020,5030,5010,6539
20241129,093700,3443990265,5020,5040,5050,5020,5284
20241129,093600,3417415605,5040,5020,5060,5020,5115
20241129,093500,3391601875,5020,5000,5030,4995,24245
20241129,093400,3270231100,5000,5030,5040,4995,47922
20241129,093300,3030143960,5040,5050,5060,5030,14709
20241129,093200,2955976310,5060,5090,5090,5040,21638
20241129,093100,2846693130,5090,5090,5140,5060,48188
20241129,093000,2601221010,5090,5090,5100,5080,5432
20241129,092900,2573559810,5090,5100,5100,5090,1916
20241129,092800,2563805300,5100,5110,5110,5090,3361
20241129,092700,2546689340,5090,5120,5130,5090,5888
20241129,092600,2516616620,5130,5120,5140,5110,3186
20241129,092500,2500293940,5120,5100,5120,5080,70445
20241129,092400,2142193500,5100,5130,5130,5100,2772
20241129,092300,2128013550,5100,5100,5130,5090,4485
20241129,092200,2105121850,5110,5140,5140,5090,5602
20241129,092100,2076501280,5110,5110,5140,5070,30191
20241129,092000,1922752540,5110,5140,5160,5100,22391
20241129,091900,1808106400,5160,5120,5160,5120,12209
20241129,091800,1745457240,5120,5130,5140,5120,4740
20241129,091700,1721172540,5130,5130,5140,5130,2774
20241129,091600,1706938550,5130,5150,5160,5120,10364
20241129,091500,1653679010,5150,5180,5180,5140,6110
20241129,091400,1622170900,5180,5190,5200,5170,5350
20241129,091300,1594369060,5190,5150,5190,5150,10863
20241129,091200,1538176800,5130,5110,5160,5110,11517
20241129,091100,1479065950,5130,5160,5160,5120,8516
20241129,091000,1435378200,5130,5130,5150,5110,23702
20241129,090900,1313773060,5130,5160,5170,5130,11227
20241129,090800,1255994930,5160,5150,5170,5120,18097
20241129,090700,1163005430,5150,5180,5190,5110,58394
20241129,090600,862361390,5180,5180,5210,5170,7546
20241129,090500,823212340,5180,5210,5210,5170,43596
20241129,090400,597040640,5200,5220,5230,5200,16434
20241129,090300,511422590,5220,5230,5250,5220,11572
20241129,090200,450912850,5240,5250,5260,5230,7732
20241129,090100,410373050,5240,5220,5280,5210,39982
20241129,090000,200670660,5220,5210,5230,5210,36212