stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241128,204900,7439795510,6310,6310,6310,6310,68187
20241128,204800,7439795510,6310,6310,6310,6310,0
20241128,204700,7439795510,6310,6310,6310,6310,0
20241128,204600,7439795510,6310,6310,6310,6310,0
20241128,204500,7439795510,6310,6310,6310,6310,0
20241128,204400,7439795510,6310,6310,6310,6310,0
20241128,204300,7439795510,6310,6310,6310,6310,0
20241128,204200,7439795510,6310,6310,6310,6310,0
20241128,204100,7439795510,6310,6310,6310,6310,0
20241128,204000,7439795510,6310,6310,6310,6310,0
20241128,203900,7439795510,6310,6310,6310,6310,0
20241128,203800,7439795510,6310,6310,6310,6310,0
20241128,203700,7439795510,6310,6310,6310,6310,0
20241128,203600,7439795510,6310,6310,6310,6310,0
20241128,203500,7439795510,6310,6310,6310,6310,0
20241128,203400,7439795510,6310,6310,6310,6310,0
20241128,203300,7439795510,6310,6310,6310,6310,0
20241128,203200,7439795510,6310,6310,6310,6310,0
20241128,203100,7439795510,6310,6310,6310,6310,0
20241128,203000,7439795510,6310,6310,6310,6310,0
20241128,202900,7439795510,6310,6310,6310,6310,0
20241128,202800,7439795510,6310,6310,6310,6310,0
20241128,202700,7439795510,6310,6310,6310,6310,0
20241128,202600,7439795510,6310,6310,6310,6310,0
20241128,202500,7439795510,6310,6310,6310,6310,0
20241128,202400,7439795510,6310,6310,6310,6310,0
20241128,202300,7439795510,6310,6310,6310,6310,0
20241128,202200,7439795510,6310,6310,6310,6310,0
20241128,202100,7439795510,6310,6310,6310,6310,0
20241128,202000,7439795510,6310,6310,6310,6310,0
20241128,201900,7439795510,6310,6310,6310,6310,68187
20241128,201800,7439795510,6310,6310,6310,6310,0
20241128,201700,7439795510,6310,6310,6310,6310,0
20241128,201600,7439795510,6310,6310,6310,6310,0
20241128,201500,7439795510,6310,6310,6310,6310,0
20241128,201400,7439795510,6310,6310,6310,6310,0
20241128,201300,7439795510,6310,6310,6310,6310,0
20241128,201200,7439795510,6310,6310,6310,6310,0
20241128,201100,7439795510,6310,6310,6310,6310,0
20241128,201000,7439795510,6310,6310,6310,6310,0
20241128,200900,7439795510,6310,6310,6310,6310,0
20241128,200800,7439795510,6310,6310,6310,6310,0
20241128,200700,7439795510,6310,6310,6310,6310,0
20241128,200600,7439795510,6310,6310,6310,6310,0
20241128,200500,7439795510,6310,6310,6310,6310,0
20241128,200400,7439795510,6310,6310,6310,6310,0
20241128,200300,7439795510,6310,6310,6310,6310,0
20241128,200200,7439795510,6310,6310,6310,6310,0
20241128,200100,7439795510,6310,6310,6310,6310,0
20241128,200000,7439795510,6310,6310,6310,6310,0
20241128,195900,7439795510,6310,6310,6310,6310,0
20241128,195800,7439795510,6310,6310,6310,6310,0
20241128,195700,7439795510,6310,6310,6310,6310,0
20241128,195600,7439795510,6310,6310,6310,6310,0
20241128,195500,7439795510,6310,6310,6310,6310,0
20241128,195400,7439795510,6310,6310,6310,6310,0
20241128,195300,7439795510,6310,6310,6310,6310,0
20241128,195200,7439795510,6310,6310,6310,6310,0
20241128,195100,7439795510,6310,6310,6310,6310,0
20241128,195000,7439795510,6310,6310,6310,6310,0
20241128,194900,7439795510,6310,6310,6310,6310,68187
20241128,194800,7439795510,6310,6310,6310,6310,0
20241128,194700,7439795510,6310,6310,6310,6310,0
20241128,194600,7439795510,6310,6310,6310,6310,0
20241128,194500,7439795510,6310,6310,6310,6310,0
20241128,194400,7439795510,6310,6310,6310,6310,0
20241128,194300,7439795510,6310,6310,6310,6310,0
20241128,194200,7439795510,6310,6310,6310,6310,0
20241128,194100,7439795510,6310,6310,6310,6310,0
20241128,194000,7439795510,6310,6310,6310,6310,0
20241128,193900,7439795510,6310,6310,6310,6310,0
20241128,193800,7439795510,6310,6310,6310,6310,0
20241128,193700,7439795510,6310,6310,6310,6310,0
20241128,193600,7439795510,6310,6310,6310,6310,0
20241128,193500,7439795510,6310,6310,6310,6310,0
20241128,193400,7439795510,6310,6310,6310,6310,0
20241128,193300,7439795510,6310,6310,6310,6310,0
20241128,193200,7439795510,6310,6310,6310,6310,0
20241128,193100,7439795510,6310,6310,6310,6310,0
20241128,193000,7439795510,6310,6310,6310,6310,0
20241128,192900,7439795510,6310,6310,6310,6310,0
20241128,192800,7439795510,6310,6310,6310,6310,0
20241128,192700,7439795510,6310,6310,6310,6310,0
20241128,192600,7439795510,6310,6310,6310,6310,0
20241128,192500,7439795510,6310,6310,6310,6310,0
20241128,192400,7439795510,6310,6310,6310,6310,0
20241128,192300,7439795510,6310,6310,6310,6310,0
20241128,192200,7439795510,6310,6310,6310,6310,0
20241128,192100,7439795510,6310,6310,6310,6310,0
20241128,192000,7439795510,6310,6310,6310,6310,0
20241128,191900,7439795510,6310,6310,6310,6310,68187
20241128,191800,7439795510,6310,6310,6310,6310,0
20241128,191700,7439795510,6310,6310,6310,6310,0
20241128,191600,7439795510,6310,6310,6310,6310,0
20241128,191500,7439795510,6310,6310,6310,6310,0
20241128,191400,7439795510,6310,6310,6310,6310,0
20241128,191300,7439795510,6310,6310,6310,6310,0
20241128,191200,7439795510,6310,6310,6310,6310,0
20241128,191100,7439795510,6310,6310,6310,6310,0
20241128,191000,7439795510,6310,6310,6310,6310,0
20241128,190900,7439795510,6310,6310,6310,6310,0
20241128,190800,7439795510,6310,6310,6310,6310,0
20241128,190700,7439795510,6310,6310,6310,6310,0
20241128,190600,7439795510,6310,6310,6310,6310,0
20241128,190500,7439795510,6310,6310,6310,6310,0
20241128,190400,7439795510,6310,6310,6310,6310,0
20241128,190300,7439795510,6310,6310,6310,6310,0
20241128,190200,7439795510,6310,6310,6310,6310,0
20241128,190100,7439795510,6310,6310,6310,6310,0
20241128,190000,7439795510,6310,6310,6310,6310,0
20241128,185900,7439795510,6310,6310,6310,6310,0
20241128,185800,7439795510,6310,6310,6310,6310,0
20241128,185700,7439795510,6310,6310,6310,6310,0
20241128,185600,7439795510,6310,6310,6310,6310,0
20241128,185500,7439795510,6310,6310,6310,6310,0
20241128,185400,7439795510,6310,6310,6310,6310,0
20241128,185300,7439795510,6310,6310,6310,6310,0
20241128,185200,7439795510,6310,6310,6310,6310,0
20241128,185100,7439795510,6310,6310,6310,6310,0
20241128,185000,7439795510,6310,6310,6310,6310,0
20241128,184900,7439795510,6310,6310,6310,6310,68187
20241128,184800,7439795510,6310,6310,6310,6310,0
20241128,184700,7439795510,6310,6310,6310,6310,0
20241128,184600,7439795510,6310,6310,6310,6310,0
20241128,184500,7439795510,6310,6310,6310,6310,0
20241128,184400,7439795510,6310,6310,6310,6310,0
20241128,184300,7439795510,6310,6310,6310,6310,0
20241128,184200,7439795510,6310,6310,6310,6310,0
20241128,184100,7439795510,6310,6310,6310,6310,0
20241128,184000,7439795510,6310,6310,6310,6310,0
20241128,183900,7439795510,6310,6310,6310,6310,0
20241128,183800,7439795510,6310,6310,6310,6310,0
20241128,183700,7439795510,6310,6310,6310,6310,0
20241128,183600,7439795510,6310,6310,6310,6310,0
20241128,183500,7439795510,6310,6310,6310,6310,0
20241128,183400,7439795510,6310,6310,6310,6310,0
20241128,183300,7439795510,6310,6310,6310,6310,0
20241128,183200,7439795510,6310,6310,6310,6310,0
20241128,183100,7439795510,6310,6310,6310,6310,0
20241128,183000,7439795510,6310,6310,6310,6310,0
20241128,182900,7439795510,6310,6310,6310,6310,0
20241128,182800,7439795510,6310,6310,6310,6310,0
20241128,182700,7439795510,6310,6310,6310,6310,0
20241128,182600,7439795510,6310,6310,6310,6310,0
20241128,182500,7439795510,6310,6310,6310,6310,0
20241128,182400,7439795510,6310,6310,6310,6310,0
20241128,182300,7439795510,6310,6310,6310,6310,0
20241128,182200,7439795510,6310,6310,6310,6310,0
20241128,182100,7439795510,6310,6310,6310,6310,0
20241128,182000,7439795510,6310,6310,6310,6310,0
20241128,181900,7439795510,6310,6310,6310,6310,68187
20241128,181800,7439795510,6310,6310,6310,6310,0
20241128,181700,7439795510,6310,6310,6310,6310,0
20241128,181600,7439795510,6310,6310,6310,6310,0
20241128,181500,7439795510,6310,6310,6310,6310,0
20241128,181400,7439795510,6310,6310,6310,6310,0
20241128,181300,7439795510,6310,6310,6310,6310,0
20241128,181200,7439795510,6310,6310,6310,6310,0
20241128,181100,7439795510,6310,6310,6310,6310,0
20241128,181000,7439795510,6310,6310,6310,6310,0
20241128,180900,7439795510,6310,6310,6310,6310,0
20241128,180800,7439795510,6310,6310,6310,6310,0
20241128,180700,7439795510,6310,6310,6310,6310,0
20241128,180600,7439795510,6310,6310,6310,6310,0
20241128,180500,7439795510,6310,6310,6310,6310,0
20241128,180400,7439795510,6310,6310,6310,6310,0
20241128,180300,7439795510,6310,6310,6310,6310,0
20241128,180200,7439795510,6310,6310,6310,6310,0
20241128,180100,7439795510,6310,6310,6310,6310,0
20241128,180000,7439795510,6310,6310,6310,6310,0
20241128,175900,7439795510,6310,6310,6310,6310,0
20241128,175800,7439795510,6310,6310,6310,6310,0
20241128,175700,7439795510,6310,6310,6310,6310,0
20241128,175600,7439795510,6310,6310,6310,6310,0
20241128,175500,7439795510,6310,6310,6310,6310,0
20241128,175400,7439795510,6310,6310,6310,6310,0
20241128,175300,7439795510,6310,6310,6310,6310,0
20241128,175200,7439795510,6310,6310,6310,6310,0
20241128,175100,7439795510,6310,6310,6310,6310,0
20241128,175000,7439795510,6310,6310,6310,6310,0
20241128,174900,7439795510,6310,6310,6310,6310,68187
20241128,174800,7439795510,6310,6310,6310,6310,0
20241128,174700,7439795510,6310,6310,6310,6310,0
20241128,174600,7439795510,6310,6310,6310,6310,0
20241128,174500,7439795510,6310,6310,6310,6310,0
20241128,174400,7439795510,6310,6310,6310,6310,0
20241128,174300,7439795510,6310,6310,6310,6310,0
20241128,174200,7439795510,6310,6310,6310,6310,0
20241128,174100,7439795510,6310,6310,6310,6310,0
20241128,174000,7439795510,6310,6310,6310,6310,0
20241128,173900,7439795510,6310,6310,6310,6310,0
20241128,173800,7439795510,6310,6310,6310,6310,0
20241128,173700,7439795510,6310,6310,6310,6310,0
20241128,173600,7439795510,6310,6310,6310,6310,0
20241128,173500,7439795510,6310,6310,6310,6310,0
20241128,173400,7439795510,6310,6310,6310,6310,0
20241128,173300,7439795510,6310,6310,6310,6310,0
20241128,173200,7439795510,6310,6310,6310,6310,0
20241128,173100,7439795510,6310,6310,6310,6310,0
20241128,173000,7439795510,6310,6310,6310,6310,0
20241128,172900,7439795510,6310,6310,6310,6310,0
20241128,172800,7439795510,6310,6310,6310,6310,0
20241128,172700,7439795510,6310,6310,6310,6310,0
20241128,172600,7439795510,6310,6310,6310,6310,0
20241128,172500,7439795510,6310,6310,6310,6310,0
20241128,172400,7439795510,6310,6310,6310,6310,0
20241128,172300,7439795510,6310,6310,6310,6310,0
20241128,172200,7439795510,6310,6310,6310,6310,0
20241128,172100,7439795510,6310,6310,6310,6310,0
20241128,172000,7439795510,6310,6310,6310,6310,0
20241128,171900,7439795510,6310,6310,6310,6310,68187
20241128,171800,7439795510,6310,6310,6310,6310,0
20241128,171700,7439795510,6310,6310,6310,6310,0
20241128,171600,7439795510,6310,6310,6310,6310,0
20241128,171500,7439795510,6310,6310,6310,6310,0
20241128,171400,7439795510,6310,6310,6310,6310,0
20241128,171300,7439795510,6310,6310,6310,6310,0
20241128,171200,7439795510,6310,6310,6310,6310,0
20241128,171100,7439795510,6310,6310,6310,6310,0
20241128,171000,7439795510,6310,6310,6310,6310,0
20241128,170900,7439795510,6310,6310,6310,6310,0
20241128,170800,7439795510,6310,6310,6310,6310,0
20241128,170700,7439795510,6310,6310,6310,6310,0
20241128,170600,7439795510,6310,6310,6310,6310,0
20241128,170500,7439795510,6310,6310,6310,6310,0
20241128,170400,7439795510,6310,6310,6310,6310,0
20241128,170300,7439795510,6310,6310,6310,6310,0
20241128,170200,7439795510,6310,6310,6310,6310,0
20241128,170100,7439795510,6310,6310,6310,6310,0
20241128,170000,7439795510,6310,6310,6310,6310,0
20241128,165900,7439795510,6310,6310,6310,6310,0
20241128,165800,7439795510,6310,6310,6310,6310,0
20241128,165700,7439795510,6310,6310,6310,6310,0
20241128,165600,7439795510,6310,6310,6310,6310,0
20241128,165500,7439795510,6310,6310,6310,6310,0
20241128,165400,7439795510,6310,6310,6310,6310,0
20241128,165300,7439795510,6310,6310,6310,6310,0
20241128,165200,7439795510,6310,6310,6310,6310,0
20241128,165100,7439795510,6310,6310,6310,6310,0
20241128,165000,7439795510,6310,6310,6310,6310,0
20241128,164900,7439795510,6310,6310,6310,6310,68187
20241128,164800,7439795510,6310,6310,6310,6310,0
20241128,164700,7439795510,6310,6310,6310,6310,0
20241128,164600,7439795510,6310,6310,6310,6310,0
20241128,164500,7439795510,6310,6310,6310,6310,0
20241128,164400,7439795510,6310,6310,6310,6310,0
20241128,164300,7439795510,6310,6310,6310,6310,0
20241128,164200,7439795510,6310,6310,6310,6310,0
20241128,164100,7439795510,6310,6310,6310,6310,0
20241128,164000,7439795510,6310,6310,6310,6310,0
20241128,163900,7439795510,6310,6310,6310,6310,0
20241128,163800,7439795510,6310,6310,6310,6310,0
20241128,163700,7439795510,6310,6310,6310,6310,0
20241128,163600,7439795510,6310,6310,6310,6310,0
20241128,163500,7439795510,6310,6310,6310,6310,0
20241128,163400,7439795510,6310,6310,6310,6310,0
20241128,163300,7439795510,6310,6310,6310,6310,0
20241128,163200,7439795510,6310,6310,6310,6310,0
20241128,163100,7439795510,6310,6310,6310,6310,0
20241128,163000,7439795510,6310,6310,6310,6310,0
20241128,162900,7439795510,6310,6310,6310,6310,0
20241128,162800,7439795510,6310,6310,6310,6310,0
20241128,162700,7439795510,6310,6310,6310,6310,0
20241128,162600,7439795510,6310,6310,6310,6310,0
20241128,162500,7439795510,6310,6310,6310,6310,0
20241128,162400,7439795510,6310,6310,6310,6310,0
20241128,162300,7439795510,6310,6310,6310,6310,0
20241128,162200,7439795510,6310,6310,6310,6310,0
20241128,162100,7439795510,6310,6310,6310,6310,0
20241128,162000,7439795510,6310,6310,6310,6310,0
20241128,161900,7439795510,6310,6310,6310,6310,68187
20241128,161800,7439795510,6310,6310,6310,6310,0
20241128,161700,7439795510,6310,6310,6310,6310,0
20241128,161600,7439795510,6310,6310,6310,6310,0
20241128,161500,7439795510,6310,6310,6310,6310,0
20241128,161400,7439795510,6310,6310,6310,6310,0
20241128,161300,7439795510,6310,6310,6310,6310,0
20241128,161200,7439795510,6310,6310,6310,6310,0
20241128,161100,7439795510,6310,6310,6310,6310,0
20241128,161000,7439795510,6310,6310,6310,6310,0
20241128,160900,7439795510,6310,6310,6310,6310,0
20241128,160800,7439795510,6310,6310,6310,6310,0
20241128,160700,7439795510,6310,6310,6310,6310,0
20241128,160600,7439795510,6310,6310,6310,6310,0
20241128,160500,7439795510,6310,6310,6310,6310,0
20241128,160400,7439795510,6310,6310,6310,6310,0
20241128,160300,7439795510,6310,6310,6310,6310,0
20241128,160200,7439795510,6310,6310,6310,6310,0
20241128,160100,7439795510,6310,6310,6310,6310,0
20241128,160000,7439795510,6310,6310,6310,6310,0
20241128,155900,7439795510,6310,6310,6310,6310,0
20241128,155800,7439795510,6310,6310,6310,6310,0
20241128,155700,7439795510,6310,6310,6310,6310,0
20241128,155600,7439795510,6310,6310,6310,6310,0
20241128,155500,7439795510,6310,6310,6310,6310,0
20241128,155400,7439795510,6310,6310,6310,6310,0
20241128,155300,7439795510,6310,6310,6310,6310,0
20241128,155200,7439795510,6310,6310,6310,6310,0
20241128,155100,7439795510,6310,6310,6310,6310,0
20241128,155000,7439795510,6310,6310,6310,6310,0
20241128,154900,7439795510,6310,6310,6310,6310,68187
20241128,154800,7439795510,6310,6310,6310,6310,0
20241128,154700,7439795510,6310,6310,6310,6310,0
20241128,154600,7439795510,6310,6310,6310,6310,0
20241128,154500,7439795510,6310,6310,6310,6310,0
20241128,154400,7439795510,6310,6310,6310,6310,0
20241128,154300,7439795510,6310,6310,6310,6310,0
20241128,154200,7439795510,6310,6310,6310,6310,0
20241128,154100,7439795510,6310,6310,6310,6310,0
20241128,154000,7439795510,6310,6310,6310,6310,0
20241128,153900,7439795510,6310,6310,6310,6310,0
20241128,153800,7439795510,6310,6310,6310,6310,0
20241128,153700,7439795510,6310,6310,6310,6310,0
20241128,153600,7439795510,6310,6310,6310,6310,0
20241128,153500,7439795510,6310,6310,6310,6310,0
20241128,153400,7439795510,6310,6310,6310,6310,0
20241128,153300,7439795510,6310,6310,6310,6310,0
20241128,153200,7439795510,6310,6310,6310,6310,0
20241128,153100,7439795510,6310,6310,6310,6310,0
20241128,153000,7439795510,6310,6310,6310,6310,68187
20241128,152900,7009535540,6320,6320,6320,6320,0
20241128,152800,7009535540,6320,6320,6320,6320,0
20241128,152700,7009535540,6320,6320,6320,6320,0
20241128,152600,7009535540,6320,6320,6320,6320,0
20241128,152500,7009535540,6320,6320,6320,6320,0
20241128,152400,7009535540,6320,6320,6320,6320,0
20241128,152300,7009535540,6320,6320,6320,6320,0
20241128,152200,7009535540,6320,6320,6320,6320,0
20241128,152100,7009535540,6320,6320,6320,6320,0
20241128,152000,7009535540,6320,6320,6320,6320,0
20241128,151900,7009535540,6320,6320,6330,6300,28113
20241128,151800,6831913900,6320,6310,6320,6300,11040
20241128,151700,6762254550,6310,6300,6310,6300,6437
20241128,151600,6721695360,6310,6300,6310,6290,3622
20241128,151500,6698859980,6300,6290,6300,6290,5618
20241128,151400,6663475560,6300,6310,6320,6300,10869
20241128,151300,6594917400,6310,6310,6320,6300,5752
20241128,151200,6558594420,6310,6300,6310,6300,6072
20241128,151100,6520296880,6300,6310,6310,6300,11599
20241128,151000,6447173230,6310,6300,6320,6300,12159
20241128,150900,6370444000,6300,6290,6320,6280,20494
20241128,150800,6241237260,6290,6280,6290,6280,3188
20241128,150700,6221194470,6280,6270,6280,6270,3336
20241128,150600,6200250150,6290,6280,6290,6270,1868
20241128,150500,6188514140,6280,6270,6290,6270,2332
20241128,150400,6173863630,6290,6250,6290,6250,1905
20241128,150300,6161911230,6270,6250,6270,6250,1059
20241128,150200,6155288370,6250,6230,6260,6230,694
20241128,150100,6150954780,6230,6230,6230,6220,5001
20241128,150000,6119813160,6220,6230,6240,6220,5528
20241128,145900,6085407470,6230,6250,6250,6230,3542
20241128,145800,6063318280,6250,6250,6260,6230,11768
20241128,145700,5989896960,6250,6260,6260,6250,2468
20241128,145600,5974469870,6250,6240,6260,6240,334
20241128,145500,5972381590,6250,6250,6250,6240,516
20241128,145400,5969158280,6260,6250,6260,6240,243
20241128,145300,5967639640,6260,6250,6260,6240,3674
20241128,145200,5944695350,6250,6260,6260,6250,927
20241128,145100,5938901540,6250,6240,6260,6240,1347
20241128,145000,5930489240,6240,6260,6260,6240,2592
20241128,144900,5914294620,6250,6260,6260,6250,1599
20241128,144800,5904287120,6250,6250,6260,6250,3675
20241128,144700,5881315820,6250,6260,6260,6250,2273
20241128,144600,5867087540,6260,6270,6270,6260,4674
20241128,144500,5837807650,6270,6270,6270,6270,4185
20241128,144400,5811567700,6270,6270,6280,6270,1135
20241128,144300,5804450780,6280,6290,6290,6270,4183
20241128,144200,5778193440,6290,6290,6290,6280,1387
20241128,144100,5769473100,6290,6280,6290,6280,2627
20241128,144000,5752949890,6280,6280,6280,6280,45
20241128,143900,5752667290,6280,6260,6280,6260,1098
20241128,143800,5745790070,6270,6270,6280,6260,4138
20241128,143700,5719870350,6270,6270,6270,6270,950
20241128,143600,5713913850,6270,6280,6280,6270,1411
20241128,143500,5705058920,6280,6320,6320,6280,11465
20241128,143400,5632855780,6310,6290,6320,6280,20099
20241128,143300,5506124380,6270,6270,6290,6270,2512
20241128,143200,5490352860,6270,6270,6300,6270,16936
20241128,143100,5383927060,6260,6260,6270,6260,1465
20241128,143000,5374747220,6260,6260,6270,6260,724
20241128,142900,5370214850,6260,6260,6260,6250,823
20241128,142800,5365067100,6260,6270,6270,6260,579
20241128,142700,5361442350,6260,6270,6270,6260,332
20241128,142600,5359364010,6260,6260,6270,6260,948
20241128,142500,5353428880,6260,6250,6260,6250,305
20241128,142400,5351522060,6250,6250,6250,6250,334
20241128,142300,5349434560,6260,6250,6260,6240,2018
20241128,142200,5336824060,6250,6250,6260,6250,1021
20241128,142100,5330442510,6250,6250,6250,6250,28
20241128,142000,5330267510,6250,6260,6260,6250,2484
20241128,141900,5314739210,6250,6250,6250,6250,0
20241128,141800,5314739210,6250,6250,6260,6250,1051
20241128,141700,5308168760,6250,6240,6250,6240,636
20241128,141600,5304196290,6250,6270,6270,6250,2946
20241128,141500,5285769480,6270,6270,6270,6270,477
20241128,141400,5282778690,6270,6270,6270,6260,1446
20241128,141300,5273720460,6270,6270,6270,6260,448
20241128,141200,5270911570,6270,6270,6280,6270,1427
20241128,141100,5261959490,6270,6260,6270,6260,561
20241128,141000,5258443520,6260,6260,6260,6250,484
20241128,140900,5255414450,6260,6240,6260,6240,723
20241128,140800,5250895050,6230,6230,6240,6230,738
20241128,140700,5246294740,6250,6240,6250,6230,1086
20241128,140600,5239527470,6240,6240,6240,6240,988
20241128,140500,5233362350,6240,6250,6250,6240,814
20241128,140400,5228277050,6250,6260,6260,6250,85
20241128,140300,5227745030,6250,6250,6250,6250,152
20241128,140200,5226795030,6250,6250,6250,6250,198
20241128,140100,5225557530,6250,6250,6250,6250,1153
20241128,140000,5218351280,6260,6260,6260,6260,192
20241128,135900,5217149360,6260,6270,6280,6260,2718
20241128,135800,5200115920,6270,6260,6270,6250,1024
20241128,135700,5193705290,6250,6250,6250,6250,0
20241128,135600,5193705290,6250,6250,6250,6250,27
20241128,135500,5193536540,6250,6240,6260,6240,483
20241128,135400,5190518420,6250,6240,6250,6240,769
20241128,135300,5185719730,6250,6240,6250,6240,393
20241128,135200,5183266460,6260,6260,6260,6260,181
20241128,135100,5182133400,6260,6240,6260,6240,259
20241128,135000,5180515810,6240,6230,6240,6230,3857
20241128,134900,5156475850,6220,6220,6220,6220,240
20241128,134800,5154983050,6220,6220,6220,6220,2063
20241128,134700,5142151190,6220,6230,6230,6220,137
20241128,134600,5141299040,6230,6230,6230,6230,275
20241128,134500,5139585790,6230,6230,6230,6230,292
20241128,134400,5137766630,6230,6230,6230,6230,137
20241128,134300,5136913120,6230,6220,6230,6220,54
20241128,134200,5136577230,6220,6220,6220,6210,393
20241128,134100,5134136040,6240,6240,6240,6210,1474
20241128,134000,5124975400,6220,6240,6240,6220,120
20241128,133900,5124226800,6220,6230,6250,6220,786
20241128,133800,5119326930,6240,6240,6240,6240,80
20241128,133700,5118827730,6250,6220,6250,6210,964
20241128,133600,5112832420,6220,6230,6230,6220,604
20241128,133500,5109069900,6220,6250,6250,6220,8
20241128,133400,5109020110,6220,6220,6220,6220,232
20241128,133300,5107577070,6220,6220,6220,6220,290
20241128,133200,5105773270,6220,6220,6220,6210,1157
20241128,133100,5098576950,6220,6220,6220,6220,1251
20241128,133000,5090795730,6220,6220,6220,6210,6344
20241128,132900,5051350810,6230,6230,6230,6230,1682
20241128,132800,5040871950,6240,6240,6240,6240,281
20241128,132700,5039118510,6250,6230,6250,6230,222
20241128,132600,5037735390,6230,6230,6230,6230,1101
20241128,132500,5030876160,6230,6250,6250,6230,114
20241128,132400,5030165740,6220,6220,6220,6220,298
20241128,132300,5028312180,6220,6230,6230,6220,1559
20241128,132200,5018603630,6240,6260,6260,6240,1178
20241128,132100,5011245550,6260,6240,6260,6240,610
20241128,132000,5007438730,6260,6250,6260,6240,141
20241128,131900,5006558460,6250,6250,6250,6250,25
20241128,131800,5006402210,6250,6240,6250,6240,204
20241128,131700,5005127240,6240,6240,6240,6240,90
20241128,131600,5004565640,6240,6240,6240,6240,0
20241128,131500,5004565640,6240,6250,6250,6240,1054
20241128,131400,4997978430,6250,6260,6260,6250,38
20241128,131300,4997740880,6270,6250,6270,6250,3
20241128,131200,4997722110,6250,6250,6250,6250,983
20241128,131100,4991578360,6250,6250,6270,6250,364
20241128,131000,4989297000,6270,6260,6270,6250,1392
20241128,130900,4980590030,6280,6270,6280,6260,627
20241128,130800,4976657180,6270,6260,6270,6260,447
20241128,130700,4973856960,6260,6270,6270,6260,435
20241128,130600,4971133250,6270,6260,6270,6260,500
20241128,130500,4967998390,6270,6220,6270,6220,1195
20241128,130400,4960538040,6220,6220,6230,6220,703
20241128,130300,4956164120,6220,6240,6250,6220,649
20241128,130200,4952119740,6240,6240,6240,6230,1119
20241128,130100,4945139950,6240,6230,6240,6230,206
20241128,130000,4943856560,6230,6230,6230,6220,64
20241128,125900,4943457940,6230,6220,6240,6220,196
20241128,125800,4942238080,6230,6230,6240,6230,1297
20241128,125700,4934157360,6230,6230,6240,6220,609
20241128,125600,4930364040,6230,6230,6230,6230,1094
20241128,125500,4923548420,6230,6230,6230,6230,298
20241128,125400,4921691880,6220,6240,6240,6220,775
20241128,125300,4916863630,6220,6220,6230,6220,6130
20241128,125200,4878730830,6220,6230,6230,6220,6195
20241128,125100,4840189760,6230,6240,6240,6230,312
20241128,125000,4838245810,6240,6240,6240,6240,0
20241128,124900,4838245810,6240,6250,6250,6240,29
20241128,124800,4838064650,6250,6230,6250,6230,1229
20241128,124700,4830407120,6230,6240,6240,6230,574
20241128,124600,4826829210,6250,6250,6250,6250,1
20241128,124500,4826822960,6240,6250,6250,6240,40
20241128,124400,4826573060,6240,6240,6250,6240,123
20241128,124300,4825804830,6230,6240,6240,6230,3656
20241128,124200,4803021820,6240,6250,6250,6240,1288
20241128,124100,4794982100,6250,6240,6250,6240,715
20241128,124000,4790516110,6240,6250,6250,6240,248
20241128,123900,4788966120,6240,6240,6240,6240,198
20241128,123800,4787730600,6250,6250,6250,6240,583
20241128,123700,4784091030,6270,6240,6270,6240,1189
20241128,123600,4776662980,6240,6230,6240,6230,129
20241128,123500,4775858620,6230,6220,6230,6220,870
20241128,123400,4770439450,6220,6230,6230,6220,2974
20241128,123300,4751939660,6230,6240,6250,6220,2258
20241128,123200,4737860550,6230,6220,6230,6220,3072
20241128,123100,4718751570,6220,6230,6230,6220,948
20241128,123000,4712848370,6230,6230,6240,6230,2560
20241128,122900,4696899560,6230,6240,6240,6230,21
20241128,122800,4696768630,6240,6240,6240,6240,20
20241128,122700,4696643830,6240,6230,6240,6230,3179
20241128,122600,4676815700,6240,6240,6240,6240,2928
20241128,122500,4658544980,6240,6250,6250,6240,1358
20241128,122400,4650060110,6250,6260,6260,6250,472
20241128,122300,4647110010,6260,6260,6260,6250,180
20241128,122200,4645983260,6260,6240,6260,6240,660
20241128,122100,4641861560,6240,6240,6240,6240,432
20241128,122000,4639165880,6240,6250,6260,6240,754
20241128,121900,4634454920,6250,6260,6260,6250,187
20241128,121800,4633284800,6250,6260,6260,6250,43
20241128,121700,4633016030,6250,6250,6260,6250,554
20241128,121600,4629551360,6250,6260,6260,6250,1045
20241128,121500,4623010500,6260,6250,6270,6250,153
20241128,121400,4622052510,6250,6250,6250,6250,1
20241128,121300,4622046260,6250,6240,6250,6240,79
20241128,121200,4621552740,6250,6250,6250,6250,305
20241128,121100,4619646490,6230,6230,6230,6230,158
20241128,121000,4618662150,6230,6250,6250,6230,2189
20241128,120900,4605002610,6250,6250,6250,6250,430
20241128,120800,4602315110,6250,6240,6260,6240,373
20241128,120700,4599985900,6250,6250,6250,6240,462
20241128,120600,4597099860,6250,6260,6260,6250,265
20241128,120500,4595442110,6280,6270,6280,6260,804
20241128,120400,4590403590,6260,6280,6290,6260,1063
20241128,120300,4583740590,6280,6290,6290,6280,245
20241128,120200,4582201970,6290,6280,6290,6270,481
20241128,120100,4579181000,6280,6290,6290,6280,2080
20241128,120000,4566114990,6290,6300,6300,6280,2137
20241128,115900,4552663080,6300,6290,6300,6280,2419
20241128,115800,4537447430,6280,6280,6280,6270,2237
20241128,115700,4523401120,6280,6270,6280,6270,1070
20241128,115600,4516691920,6260,6260,6260,6260,970
20241128,115500,4510619720,6250,6250,6250,6250,96
20241128,115400,4510019720,6250,6250,6250,6250,335
20241128,115300,4507925970,6250,6240,6250,6240,403
20241128,115200,4505411220,6240,6230,6240,6230,957
20241128,115100,4499446460,6230,6240,6240,6230,915
20241128,115000,4493746000,6230,6230,6230,6230,102
20241128,114900,4493110540,6230,6230,6230,6230,52
20241128,114800,4492786580,6230,6230,6230,6230,369
20241128,114700,4490487710,6260,6250,6260,6220,1995
20241128,114600,4478048600,6250,6240,6250,6240,538
20241128,114500,4474686120,6250,6240,6250,6230,2321
20241128,114400,4460224030,6230,6240,6240,6230,707
20241128,114300,4455818360,6240,6250,6260,6240,2359
20241128,114200,4441086330,6250,6250,6250,6250,1010
20241128,114100,4434773830,6250,6250,6250,6250,109
20241128,114000,4434092580,6250,6250,6250,6250,89
20241128,113900,4433536330,6250,6260,6260,6250,566
20241128,113800,4429993190,6260,6260,6260,6250,1791
20241128,113700,4418785660,6260,6270,6280,6260,3670
20241128,113600,4395780130,6270,6280,6280,6270,1529
20241128,113500,4386186090,6280,6290,6290,6270,1842
20241128,113400,4374627090,6280,6290,6290,6280,1380
20241128,113300,4365955570,6290,6290,6300,6280,2884
20241128,113200,4347820750,6290,6280,6300,6270,6547
20241128,113100,4306609730,6280,6290,6290,6260,1427
20241128,113000,4297659050,6280,6300,6300,6280,5166
20241128,112900,4265168030,6300,6290,6300,6280,4185
20241128,112800,4238837940,6290,6280,6290,6280,3091
20241128,112700,4219412360,6280,6280,6290,6270,1327
20241128,112600,4211075690,6280,6280,6280,6260,739
20241128,112500,4206444070,6280,6280,6280,6280,750
20241128,112400,4201734070,6270,6260,6270,6260,1418
20241128,112300,4192848000,6260,6260,6270,6260,1543
20241128,112200,4183184560,6270,6280,6280,6260,4063
20241128,112100,4157701280,6280,6260,6290,6250,11825
20241128,112000,4083483330,6260,6260,6260,6250,1452
20241128,111900,4074397250,6270,6270,6270,6260,1386
20241128,111800,4065707040,6270,6250,6270,6240,4991
20241128,111700,4034504440,6250,6240,6250,6240,942
20241128,111600,4028624690,6250,6230,6250,6230,1495
20241128,111500,4019296320,6240,6230,6250,6230,921
20241128,111400,4013549370,6250,6240,6250,6230,1099
20241128,111300,4006691880,6230,6240,6240,6230,632
20241128,111200,4002754410,6230,6240,6250,6230,1346
20241128,111100,3994355910,6240,6240,6240,6240,1141
20241128,111000,3987236070,6250,6260,6260,6240,457
20241128,110900,3984379600,6260,6250,6260,6240,725
20241128,110800,3979845260,6260,6260,6260,6240,3410
20241128,110700,3958552290,6260,6240,6260,6240,2665
20241128,110600,3941890600,6250,6250,6250,6240,494
20241128,110500,3938803120,6250,6240,6250,6240,1015
20241128,110400,3932469430,6240,6260,6260,6240,1053
20241128,110300,3925889700,6260,6240,6260,6240,942
20241128,110200,3920000380,6250,6270,6270,6240,4993
20241128,110100,3888765320,6270,6260,6270,6260,1133
20241128,110000,3881668420,6260,6250,6260,6250,1390
20241128,105900,3872977670,6240,6250,6250,6240,998
20241128,105800,3866746110,6250,6250,6260,6240,2104
20241128,105700,3853586860,6240,6250,6260,6240,2591
20241128,105600,3837410090,6250,6250,6260,6240,8694
20241128,105500,3783071270,6250,6250,6250,6240,3033
20241128,105400,3764115270,6250,6240,6250,6240,33
20241128,105300,3763909170,6250,6250,6250,6240,73
20241128,105200,3763453290,6240,6240,6240,6240,1190
20241128,105100,3756027690,6250,6230,6250,6230,1317
20241128,105000,3747820540,6240,6250,6250,6240,489
20241128,104900,3744767040,6250,6230,6250,6230,421
20241128,104800,3742140570,6230,6250,6250,6230,1578
20241128,104700,3732292190,6250,6240,6250,6230,441
20241128,104600,3729540800,6240,6230,6240,6230,1080
20241128,104500,3722804070,6240,6230,6240,6230,1693
20241128,104400,3712241620,6230,6230,6230,6220,944
20241128,104300,3706361300,6220,6230,6230,6220,738
20241128,104200,3701763760,6220,6220,6230,6220,2059
20241128,104100,3688956700,6220,6230,6230,6220,604
20241128,104000,3685194880,6230,6230,6230,6220,1752
20241128,103900,3674289540,6230,6230,6230,6230,440
20241128,103800,3671548340,6230,6230,6240,6230,1449
20241128,103700,3662519380,6230,6230,6230,6230,1195
20241128,103600,3655074530,6230,6220,6230,6220,276
20241128,103500,3653356030,6230,6220,6230,6220,9453
20241128,103400,3594553570,6230,6220,6230,6220,159
20241128,103300,3593563350,6230,6220,6230,6220,584
20241128,103200,3589929850,6220,6240,6240,6220,420
20241128,103100,3587317220,6250,6250,6250,6220,2434
20241128,103000,3572138620,6240,6250,6260,6240,1403
20241128,102900,3563368590,6250,6230,6250,6220,1807
20241128,102800,3552108640,6220,6230,6240,6220,2882
20241128,102700,3534172220,6240,6240,6240,6230,623
20241128,102600,3530289780,6240,6230,6240,6220,1484
20241128,102500,3521042370,6230,6230,6240,6230,4223
20241128,102400,3494730000,6230,6240,6250,6230,2193
20241128,102300,3481060320,6250,6260,6260,6240,1566
20241128,102200,3471279660,6260,6250,6260,6240,3199
20241128,102100,3451277010,6250,6240,6250,6240,3210
20241128,102000,3431233900,6240,6250,6250,6230,5133
20241128,101900,3399181200,6250,6220,6250,6210,15799
20241128,101800,3300588180,6230,6210,6230,6200,2942
20241128,101700,3282303550,6200,6200,6220,6200,1142
20241128,101600,3275212280,6200,6190,6200,6180,823
20241128,101500,3270115270,6200,6200,6200,6180,1449
20241128,101400,3261152720,6190,6190,6210,6180,5539
20241128,101300,3226869900,6190,6220,6230,6190,8909
20241128,101200,3171543620,6220,6240,6260,6200,14755
20241128,101100,3079566250,6250,6180,6300,6180,27302
20241128,101000,2908941070,6170,6180,6180,6170,2314
20241128,100900,2894642290,6170,6160,6170,6160,1246
20241128,100800,2886959070,6170,6150,6170,6150,2725
20241128,100700,2870149550,6170,6140,6170,6140,2869
20241128,100600,2852506920,6150,6150,6150,6140,1247
20241128,100500,2844844860,6140,6140,6150,6130,1387
20241128,100400,2836329930,6140,6160,6160,6140,455
20241128,100300,2833532310,6160,6160,6160,6150,335
20241128,100200,2831471200,6160,6140,6160,6140,2203
20241128,100100,2817938700,6140,6160,6160,6140,5457
20241128,100000,2784405380,6160,6170,6180,6160,3194
20241128,095900,2764718760,6170,6170,6170,6160,178
20241128,095800,2763621850,6170,6170,6180,6160,759
20241128,095700,2758942120,6170,6170,6180,6170,1768
20241128,095600,2748029230,6180,6160,6180,6160,147
20241128,095500,2747121190,6160,6160,6180,6160,227
20241128,095400,2745722410,6180,6170,6180,6150,1340
20241128,095300,2737470080,6170,6150,6170,6150,3330
20241128,095200,2716956820,6160,6150,6160,6150,2897
20241128,095100,2699125460,6150,6150,6160,6150,1591
20241128,095000,2689335150,6160,6180,6180,6160,2096
20241128,094900,2676418710,6180,6170,6180,6160,4547
20241128,094800,2648390560,6180,6170,6180,6160,2616
20241128,094700,2632253550,6180,6180,6200,6170,5047
20241128,094600,2601074270,6200,6170,6200,6170,4974
20241128,094500,2570298350,6170,6170,6170,6160,2655
20241128,094400,2553927450,6170,6160,6170,6160,1636
20241128,094300,2543847360,6160,6160,6170,6150,2996
20241128,094200,2525386470,6160,6160,6160,6140,480
20241128,094100,2522434500,6130,6170,6170,6120,9888
20241128,094000,2461666140,6170,6170,6170,6160,1624
20241128,093900,2451660840,6170,6170,6170,6160,4354
20241128,093800,2424815150,6170,6180,6180,6160,484
20241128,093700,2421829390,6170,6170,6190,6160,4676
20241128,093600,2392965060,6170,6120,6180,6120,14169
20241128,093500,2305859750,6130,6140,6140,6100,4298
20241128,093400,2279548840,6130,6120,6140,6110,3039
20241128,093300,2260927870,6130,6120,6140,6120,2568
20241128,093200,2245207410,6130,6130,6140,6120,1603
20241128,093100,2235389700,6140,6140,6140,6120,662
20241128,093000,2231332550,6130,6120,6140,6120,2079
20241128,092900,2218597720,6130,6120,6130,6090,6862
20241128,092800,2176710670,6090,6130,6140,6090,23760
20241128,092700,2031718820,6130,6140,6140,6130,2131
20241128,092600,2018654680,6150,6140,6150,6130,1451
20241128,092500,2009745630,6140,6140,6150,6130,1355
20241128,092400,2001437840,6150,6140,6150,6120,2772
20241128,092300,1984443190,6150,6120,6160,6120,5926
20241128,092200,1948120090,6120,6130,6140,6120,6720
20241128,092100,1906958240,6140,6160,6160,6130,1493
20241128,092000,1897795060,6170,6130,6170,6110,15821
20241128,091900,1800987560,6150,6160,6170,6110,29722
20241128,091800,1618929690,6160,6180,6180,6150,3819
20241128,091700,1595397260,6180,6170,6200,6160,3381
20241128,091600,1574516400,6170,6150,6190,6150,1117
20241128,091500,1567631720,6180,6170,6180,6140,7436
20241128,091400,1521856690,6180,6180,6190,6170,2314
20241128,091300,1507567390,6190,6200,6210,6180,4199
20241128,091200,1481597330,6190,6200,6220,6190,2820
20241128,091100,1464103750,6210,6220,6220,6190,1868
20241128,091000,1452495660,6170,6170,6220,6160,8875
20241128,090900,1397642370,6150,6170,6230,6150,13231
20241128,090800,1315598340,6210,6150,6230,6140,14261
20241128,090700,1227287300,6160,6130,6160,6110,13898
20241128,090600,1142133350,6120,6170,6170,6120,10165
20241128,090500,1079738050,6140,6130,6170,6130,4090
20241128,090400,1054573860,6140,6160,6170,6130,11380
20241128,090300,984670830,6160,6130,6180,6120,7040
20241128,090200,941396590,6130,6140,6220,6120,22685
20241128,090100,801802970,6140,6150,6240,6140,32546
20241128,090000,600614180,6140,6180,6240,6140,96454