stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241129,205200,221560670370,3470,3470,3470,3470,696949
20241129,205100,221560670370,3470,3470,3470,3470,0
20241129,205000,221560670370,3470,3470,3470,3470,0
20241129,204900,221560670370,3470,3470,3470,3470,0
20241129,204800,221560670370,3470,3470,3470,3470,0
20241129,204700,221560670370,3470,3470,3470,3470,0
20241129,204600,221560670370,3470,3470,3470,3470,0
20241129,204500,221560670370,3470,3470,3470,3470,0
20241129,204400,221560670370,3470,3470,3470,3470,0
20241129,204300,221560670370,3470,3470,3470,3470,0
20241129,204200,221560670370,3470,3470,3470,3470,0
20241129,204100,221560670370,3470,3470,3470,3470,0
20241129,204000,221560670370,3470,3470,3470,3470,0
20241129,203900,221560670370,3470,3470,3470,3470,0
20241129,203800,221560670370,3470,3470,3470,3470,0
20241129,203700,221560670370,3470,3470,3470,3470,0
20241129,203600,221560670370,3470,3470,3470,3470,0
20241129,203500,221560670370,3470,3470,3470,3470,0
20241129,203400,221560670370,3470,3470,3470,3470,0
20241129,203300,221560670370,3470,3470,3470,3470,0
20241129,203200,221560670370,3470,3470,3470,3470,0
20241129,203100,221560670370,3470,3470,3470,3470,0
20241129,203000,221560670370,3470,3470,3470,3470,0
20241129,202900,221560670370,3470,3470,3470,3470,0
20241129,202800,221560670370,3470,3470,3470,3470,0
20241129,202700,221560670370,3470,3470,3470,3470,0
20241129,202600,221560670370,3470,3470,3470,3470,0
20241129,202500,221560670370,3470,3470,3470,3470,0
20241129,202400,221560670370,3470,3470,3470,3470,0
20241129,202300,221560670370,3470,3470,3470,3470,0
20241129,202200,221560670370,3470,3470,3470,3470,696949
20241129,202100,221560670370,3470,3470,3470,3470,0
20241129,202000,221560670370,3470,3470,3470,3470,0
20241129,201900,221560670370,3470,3470,3470,3470,0
20241129,201800,221560670370,3470,3470,3470,3470,0
20241129,201700,221560670370,3470,3470,3470,3470,0
20241129,201600,221560670370,3470,3470,3470,3470,0
20241129,201500,221560670370,3470,3470,3470,3470,0
20241129,201400,221560670370,3470,3470,3470,3470,0
20241129,201300,221560670370,3470,3470,3470,3470,0
20241129,201200,221560670370,3470,3470,3470,3470,0
20241129,201100,221560670370,3470,3470,3470,3470,0
20241129,201000,221560670370,3470,3470,3470,3470,0
20241129,200900,221560670370,3470,3470,3470,3470,0
20241129,200800,221560670370,3470,3470,3470,3470,0
20241129,200700,221560670370,3470,3470,3470,3470,0
20241129,200600,221560670370,3470,3470,3470,3470,0
20241129,200500,221560670370,3470,3470,3470,3470,0
20241129,200400,221560670370,3470,3470,3470,3470,0
20241129,200300,221560670370,3470,3470,3470,3470,0
20241129,200200,221560670370,3470,3470,3470,3470,0
20241129,200100,221560670370,3470,3470,3470,3470,0
20241129,200000,221560670370,3470,3470,3470,3470,0
20241129,195900,221560670370,3470,3470,3470,3470,0
20241129,195800,221560670370,3470,3470,3470,3470,0
20241129,195700,221560670370,3470,3470,3470,3470,0
20241129,195600,221560670370,3470,3470,3470,3470,0
20241129,195500,221560670370,3470,3470,3470,3470,0
20241129,195400,221560670370,3470,3470,3470,3470,0
20241129,195300,221560670370,3470,3470,3470,3470,0
20241129,195200,221560670370,3470,3470,3470,3470,696949
20241129,195100,221560670370,3470,3470,3470,3470,0
20241129,195000,221560670370,3470,3470,3470,3470,0
20241129,194900,221560670370,3470,3470,3470,3470,0
20241129,194800,221560670370,3470,3470,3470,3470,0
20241129,194700,221560670370,3470,3470,3470,3470,0
20241129,194600,221560670370,3470,3470,3470,3470,0
20241129,194500,221560670370,3470,3470,3470,3470,0
20241129,194400,221560670370,3470,3470,3470,3470,0
20241129,194300,221560670370,3470,3470,3470,3470,0
20241129,194200,221560670370,3470,3470,3470,3470,0
20241129,194100,221560670370,3470,3470,3470,3470,0
20241129,194000,221560670370,3470,3470,3470,3470,0
20241129,193900,221560670370,3470,3470,3470,3470,0
20241129,193800,221560670370,3470,3470,3470,3470,0
20241129,193700,221560670370,3470,3470,3470,3470,0
20241129,193600,221560670370,3470,3470,3470,3470,0
20241129,193500,221560670370,3470,3470,3470,3470,0
20241129,193400,221560670370,3470,3470,3470,3470,0
20241129,193300,221560670370,3470,3470,3470,3470,0
20241129,193200,221560670370,3470,3470,3470,3470,0
20241129,193100,221560670370,3470,3470,3470,3470,0
20241129,193000,221560670370,3470,3470,3470,3470,0
20241129,192900,221560670370,3470,3470,3470,3470,0
20241129,192800,221560670370,3470,3470,3470,3470,0
20241129,192700,221560670370,3470,3470,3470,3470,0
20241129,192600,221560670370,3470,3470,3470,3470,0
20241129,192500,221560670370,3470,3470,3470,3470,0
20241129,192400,221560670370,3470,3470,3470,3470,0
20241129,192300,221560670370,3470,3470,3470,3470,0
20241129,192200,221560670370,3470,3470,3470,3470,696949
20241129,192100,221560670370,3470,3470,3470,3470,0
20241129,192000,221560670370,3470,3470,3470,3470,0
20241129,191900,221560670370,3470,3470,3470,3470,0
20241129,191800,221560670370,3470,3470,3470,3470,0
20241129,191700,221560670370,3470,3470,3470,3470,0
20241129,191600,221560670370,3470,3470,3470,3470,0
20241129,191500,221560670370,3470,3470,3470,3470,0
20241129,191400,221560670370,3470,3470,3470,3470,0
20241129,191300,221560670370,3470,3470,3470,3470,0
20241129,191200,221560670370,3470,3470,3470,3470,0
20241129,191100,221560670370,3470,3470,3470,3470,0
20241129,191000,221560670370,3470,3470,3470,3470,0
20241129,190900,221560670370,3470,3470,3470,3470,0
20241129,190800,221560670370,3470,3470,3470,3470,0
20241129,190700,221560670370,3470,3470,3470,3470,0
20241129,190600,221560670370,3470,3470,3470,3470,0
20241129,190500,221560670370,3470,3470,3470,3470,0
20241129,190400,221560670370,3470,3470,3470,3470,0
20241129,190300,221560670370,3470,3470,3470,3470,0
20241129,190200,221560670370,3470,3470,3470,3470,0
20241129,190100,221560670370,3470,3470,3470,3470,0
20241129,190000,221560670370,3470,3470,3470,3470,0
20241129,185900,221560670370,3470,3470,3470,3470,0
20241129,185800,221560670370,3470,3470,3470,3470,0
20241129,185700,221560670370,3470,3470,3470,3470,0
20241129,185600,221560670370,3470,3470,3470,3470,0
20241129,185500,221560670370,3470,3470,3470,3470,0
20241129,185400,221560670370,3470,3470,3470,3470,0
20241129,185300,221560670370,3470,3470,3470,3470,0
20241129,185200,221560670370,3470,3470,3470,3470,696949
20241129,185100,221560670370,3470,3470,3470,3470,0
20241129,185000,221560670370,3470,3470,3470,3470,0
20241129,184900,221560670370,3470,3470,3470,3470,0
20241129,184800,221560670370,3470,3470,3470,3470,0
20241129,184700,221560670370,3470,3470,3470,3470,0
20241129,184600,221560670370,3470,3470,3470,3470,0
20241129,184500,221560670370,3470,3470,3470,3470,0
20241129,184400,221560670370,3470,3470,3470,3470,0
20241129,184300,221560670370,3470,3470,3470,3470,0
20241129,184200,221560670370,3470,3470,3470,3470,0
20241129,184100,221560670370,3470,3470,3470,3470,0
20241129,184000,221560670370,3470,3470,3470,3470,0
20241129,183900,221560670370,3470,3470,3470,3470,0
20241129,183800,221560670370,3470,3470,3470,3470,0
20241129,183700,221560670370,3470,3470,3470,3470,0
20241129,183600,221560670370,3470,3470,3470,3470,0
20241129,183500,221560670370,3470,3470,3470,3470,0
20241129,183400,221560670370,3470,3470,3470,3470,0
20241129,183300,221560670370,3470,3470,3470,3470,0
20241129,183200,221560670370,3470,3470,3470,3470,0
20241129,183100,221560670370,3470,3470,3470,3470,0
20241129,183000,221560670370,3470,3470,3470,3470,0
20241129,182900,221560670370,3470,3470,3470,3470,0
20241129,182800,221560670370,3470,3470,3470,3470,0
20241129,182700,221560670370,3470,3470,3470,3470,0
20241129,182600,221560670370,3470,3470,3470,3470,0
20241129,182500,221560670370,3470,3470,3470,3470,0
20241129,182400,221560670370,3470,3470,3470,3470,0
20241129,182300,221560670370,3470,3470,3470,3470,0
20241129,182200,221560670370,3470,3470,3470,3470,696949
20241129,182100,221560670370,3470,3470,3470,3470,0
20241129,182000,221560670370,3470,3470,3470,3470,0
20241129,181900,221560670370,3470,3470,3470,3470,0
20241129,181800,221560670370,3470,3470,3470,3470,0
20241129,181700,221560670370,3470,3470,3470,3470,0
20241129,181600,221560670370,3470,3470,3470,3470,0
20241129,181500,221560670370,3470,3470,3470,3470,0
20241129,181400,221560670370,3470,3470,3470,3470,0
20241129,181300,221560670370,3470,3470,3470,3470,0
20241129,181200,221560670370,3470,3470,3470,3470,0
20241129,181100,221560670370,3470,3470,3470,3470,0
20241129,181000,221560670370,3470,3470,3470,3470,0
20241129,180900,221560670370,3470,3470,3470,3470,0
20241129,180800,221560670370,3470,3470,3470,3470,0
20241129,180700,221560670370,3470,3470,3470,3470,0
20241129,180600,221560670370,3470,3470,3470,3470,0
20241129,180500,221560670370,3470,3470,3470,3470,0
20241129,180400,221560670370,3470,3470,3470,3470,0
20241129,180300,221560670370,3470,3470,3470,3470,0
20241129,180200,221560670370,3470,3470,3470,3470,0
20241129,180100,221560670370,3470,3470,3470,3470,0
20241129,180000,221560670370,3470,3470,3470,3470,0
20241129,175900,221560670370,3470,3470,3470,3470,0
20241129,175800,221560670370,3470,3470,3470,3470,0
20241129,175700,221560670370,3470,3470,3470,3470,0
20241129,175600,221560670370,3470,3470,3470,3470,0
20241129,175500,221560670370,3470,3470,3470,3470,0
20241129,175400,221560670370,3470,3470,3470,3470,0
20241129,175300,221560670370,3470,3470,3470,3470,0
20241129,175200,221560670370,3470,3470,3470,3470,696949
20241129,175100,221560670370,3470,3470,3470,3470,0
20241129,175000,221560670370,3470,3470,3470,3470,0
20241129,174900,221560670370,3470,3470,3470,3470,0
20241129,174800,221560670370,3470,3470,3470,3470,0
20241129,174700,221560670370,3470,3470,3470,3470,0
20241129,174600,221560670370,3470,3470,3470,3470,0
20241129,174500,221560670370,3470,3470,3470,3470,0
20241129,174400,221560670370,3470,3470,3470,3470,0
20241129,174300,221560670370,3470,3470,3470,3470,0
20241129,174200,221560670370,3470,3470,3470,3470,0
20241129,174100,221560670370,3470,3470,3470,3470,0
20241129,174000,221560670370,3470,3470,3470,3470,0
20241129,173900,221560670370,3470,3470,3470,3470,0
20241129,173800,221560670370,3470,3470,3470,3470,0
20241129,173700,221560670370,3470,3470,3470,3470,0
20241129,173600,221560670370,3470,3470,3470,3470,0
20241129,173500,221560670370,3470,3470,3470,3470,0
20241129,173400,221560670370,3470,3470,3470,3470,0
20241129,173300,221560670370,3470,3470,3470,3470,0
20241129,173200,221560670370,3470,3470,3470,3470,0
20241129,173100,221560670370,3470,3470,3470,3470,0
20241129,173000,221560670370,3470,3470,3470,3470,0
20241129,172900,221560670370,3470,3470,3470,3470,0
20241129,172800,221560670370,3470,3470,3470,3470,0
20241129,172700,221560670370,3470,3470,3470,3470,0
20241129,172600,221560670370,3470,3470,3470,3470,0
20241129,172500,221560670370,3470,3470,3470,3470,0
20241129,172400,221560670370,3470,3470,3470,3470,0
20241129,172300,221560670370,3470,3470,3470,3470,0
20241129,172200,221560670370,3470,3470,3470,3470,696949
20241129,172100,221560670370,3470,3470,3470,3470,0
20241129,172000,221560670370,3470,3470,3470,3470,0
20241129,171900,221560670370,3470,3470,3470,3470,0
20241129,171800,221560670370,3470,3470,3470,3470,0
20241129,171700,221560670370,3470,3470,3470,3470,0
20241129,171600,221560670370,3470,3470,3470,3470,0
20241129,171500,221560670370,3470,3470,3470,3470,0
20241129,171400,221560670370,3470,3470,3470,3470,0
20241129,171300,221560670370,3470,3470,3470,3470,0
20241129,171200,221560670370,3470,3470,3470,3470,0
20241129,171100,221560670370,3470,3470,3470,3470,0
20241129,171000,221560670370,3470,3470,3470,3470,0
20241129,170900,221560670370,3470,3470,3470,3470,0
20241129,170800,221560670370,3470,3470,3470,3470,0
20241129,170700,221560670370,3470,3470,3470,3470,0
20241129,170600,221560670370,3470,3470,3470,3470,0
20241129,170500,221560670370,3470,3470,3470,3470,0
20241129,170400,221560670370,3470,3470,3470,3470,0
20241129,170300,221560670370,3470,3470,3470,3470,0
20241129,170200,221560670370,3470,3470,3470,3470,0
20241129,170100,221560670370,3470,3470,3470,3470,0
20241129,170000,221560670370,3470,3470,3470,3470,0
20241129,165900,221560670370,3470,3470,3470,3470,0
20241129,165800,221560670370,3470,3470,3470,3470,0
20241129,165700,221560670370,3470,3470,3470,3470,0
20241129,165600,221560670370,3470,3470,3470,3470,0
20241129,165500,221560670370,3470,3470,3470,3470,0
20241129,165400,221560670370,3470,3470,3470,3470,0
20241129,165300,221560670370,3470,3470,3470,3470,0
20241129,165200,221560670370,3470,3470,3470,3470,696949
20241129,165100,221560670370,3470,3470,3470,3470,0
20241129,165000,221560670370,3470,3470,3470,3470,0
20241129,164900,221560670370,3470,3470,3470,3470,0
20241129,164800,221560670370,3470,3470,3470,3470,0
20241129,164700,221560670370,3470,3470,3470,3470,0
20241129,164600,221560670370,3470,3470,3470,3470,0
20241129,164500,221560670370,3470,3470,3470,3470,0
20241129,164400,221560670370,3470,3470,3470,3470,0
20241129,164300,221560670370,3470,3470,3470,3470,0
20241129,164200,221560670370,3470,3470,3470,3470,0
20241129,164100,221560670370,3470,3470,3470,3470,0
20241129,164000,221560670370,3470,3470,3470,3470,0
20241129,163900,221560670370,3470,3470,3470,3470,0
20241129,163800,221560670370,3470,3470,3470,3470,0
20241129,163700,221560670370,3470,3470,3470,3470,0
20241129,163600,221560670370,3470,3470,3470,3470,0
20241129,163500,221560670370,3470,3470,3470,3470,0
20241129,163400,221560670370,3470,3470,3470,3470,0
20241129,163300,221560670370,3470,3470,3470,3470,0
20241129,163200,221560670370,3470,3470,3470,3470,0
20241129,163100,221560670370,3470,3470,3470,3470,0
20241129,163000,221560670370,3470,3470,3470,3470,0
20241129,162900,221560670370,3470,3470,3470,3470,0
20241129,162800,221560670370,3470,3470,3470,3470,0
20241129,162700,221560670370,3470,3470,3470,3470,0
20241129,162600,221560670370,3470,3470,3470,3470,0
20241129,162500,221560670370,3470,3470,3470,3470,0
20241129,162400,221560670370,3470,3470,3470,3470,0
20241129,162300,221560670370,3470,3470,3470,3470,0
20241129,162200,221560670370,3470,3470,3470,3470,696949
20241129,162100,221560670370,3470,3470,3470,3470,0
20241129,162000,221560670370,3470,3470,3470,3470,0
20241129,161900,221560670370,3470,3470,3470,3470,0
20241129,161800,221560670370,3470,3470,3470,3470,0
20241129,161700,221560670370,3470,3470,3470,3470,0
20241129,161600,221560670370,3470,3470,3470,3470,0
20241129,161500,221560670370,3470,3470,3470,3470,0
20241129,161400,221560670370,3470,3470,3470,3470,0
20241129,161300,221560670370,3470,3470,3470,3470,0
20241129,161200,221560670370,3470,3470,3470,3470,0
20241129,161100,221560670370,3470,3470,3470,3470,0
20241129,161000,221560670370,3470,3470,3470,3470,0
20241129,160900,221560670370,3470,3470,3470,3470,0
20241129,160800,221560670370,3470,3470,3470,3470,0
20241129,160700,221560670370,3470,3470,3470,3470,0
20241129,160600,221560670370,3470,3470,3470,3470,0
20241129,160500,221560670370,3470,3470,3470,3470,0
20241129,160400,221560670370,3470,3470,3470,3470,0
20241129,160300,221560670370,3470,3470,3470,3470,0
20241129,160200,221560670370,3470,3470,3470,3470,0
20241129,160100,221560670370,3470,3470,3470,3470,0
20241129,160000,221560670370,3470,3470,3470,3470,0
20241129,155900,221560670370,3470,3470,3470,3470,0
20241129,155800,221560670370,3470,3470,3470,3470,0
20241129,155700,221560670370,3470,3470,3470,3470,0
20241129,155600,221560670370,3470,3470,3470,3470,0
20241129,155500,221560670370,3470,3470,3470,3470,0
20241129,155400,221560670370,3470,3470,3470,3470,0
20241129,155300,221560670370,3470,3470,3470,3470,0
20241129,155200,221560670370,3470,3470,3470,3470,696949
20241129,155100,221560670370,3470,3470,3470,3470,0
20241129,155000,221560670370,3470,3470,3470,3470,0
20241129,154900,221560670370,3470,3470,3470,3470,0
20241129,154800,221560670370,3470,3470,3470,3470,0
20241129,154700,221560670370,3470,3470,3470,3470,0
20241129,154600,221560670370,3470,3470,3470,3470,0
20241129,154500,221560670370,3470,3470,3470,3470,0
20241129,154400,221560670370,3470,3470,3470,3470,0
20241129,154300,221560670370,3470,3470,3470,3470,0
20241129,154200,221560670370,3470,3470,3470,3470,0
20241129,154100,221560670370,3470,3470,3470,3470,0
20241129,154000,221560670370,3470,3470,3470,3470,0
20241129,153900,221560670370,3470,3470,3470,3470,0
20241129,153800,221560670370,3470,3470,3470,3470,0
20241129,153700,221560670370,3470,3470,3470,3470,0
20241129,153600,221560670370,3470,3470,3470,3470,0
20241129,153500,221560670370,3470,3470,3470,3470,0
20241129,153400,221560670370,3470,3470,3470,3470,0
20241129,153300,221560670370,3470,3470,3470,3470,0
20241129,153200,221560670370,3470,3470,3470,3470,0
20241129,153100,221560670370,3470,3470,3470,3470,0
20241129,153000,221560670370,3470,3470,3470,3470,696949
20241129,152900,219142257340,3445,3445,3445,3445,0
20241129,152800,219142257340,3445,3445,3445,3445,0
20241129,152700,219142257340,3445,3445,3445,3445,0
20241129,152600,219142257340,3445,3445,3445,3445,0
20241129,152500,219142257340,3445,3445,3445,3445,0
20241129,152400,219142257340,3445,3445,3445,3445,0
20241129,152300,219142257340,3445,3445,3445,3445,0
20241129,152200,219142257340,3445,3445,3445,3445,0
20241129,152100,219142257340,3445,3445,3445,3445,0
20241129,152000,219142257340,3445,3445,3445,3445,0
20241129,151900,219142257340,3445,3450,3465,3430,573190
20241129,151800,217167401120,3450,3405,3450,3400,533543
20241129,151700,215336316895,3405,3405,3405,3390,129308
20241129,151600,214897095930,3400,3410,3410,3400,76512
20241129,151500,214636525870,3410,3395,3410,3385,145679
20241129,151400,214141870665,3395,3410,3410,3390,108327
20241129,151300,213773695370,3410,3405,3410,3385,148975
20241129,151200,213267164170,3410,3415,3430,3400,258116
20241129,151100,212385784360,3415,3375,3420,3375,253460
20241129,151000,211523779515,3380,3395,3395,3365,130568
20241129,150900,211083214355,3390,3385,3395,3375,94204
20241129,150800,210764467955,3385,3380,3395,3375,45452
20241129,150700,210610536190,3380,3390,3400,3375,161812
20241129,150600,210061975010,3395,3375,3410,3375,307131
20241129,150500,209018693070,3380,3380,3390,3370,128386
20241129,150400,208584634565,3380,3350,3385,3345,214100
20241129,150300,207863577065,3350,3370,3370,3350,62298
20241129,150200,207654363895,3370,3360,3370,3345,89922
20241129,150100,207352528235,3360,3360,3370,3350,154185
20241129,150000,206834495685,3355,3345,3370,3345,134248
20241129,145900,206383677940,3345,3360,3360,3330,154460
20241129,145800,205867081060,3360,3365,3370,3330,225756
20241129,145700,205111559955,3360,3370,3380,3355,101732
20241129,145600,204769040180,3370,3395,3395,3370,107809
20241129,145500,204404257940,3390,3370,3395,3345,387479
20241129,145400,203098221285,3370,3365,3380,3350,281087
20241129,145300,202152453080,3370,3385,3400,3345,432265
20241129,145200,200695267825,3385,3415,3420,3370,195903
20241129,145100,200030453845,3415,3420,3435,3415,134856
20241129,145000,199568765955,3415,3400,3425,3395,196305
20241129,144900,198899045205,3410,3410,3410,3385,106636
20241129,144800,198536641995,3405,3400,3420,3395,159803
20241129,144700,197991857100,3400,3410,3415,3385,245182
20241129,144600,197157483335,3410,3380,3410,3375,395717
20241129,144500,195814075735,3380,3380,3380,3355,372638
20241129,144400,194558819435,3380,3425,3435,3350,824477
20241129,144300,191768212225,3425,3445,3455,3420,253567
20241129,144200,190897082440,3450,3465,3470,3440,175463
20241129,144100,190291754825,3465,3465,3475,3460,41034
20241129,144000,190149471380,3470,3480,3490,3465,162251
20241129,143900,189584998725,3480,3465,3490,3465,109042
20241129,143800,189205789290,3465,3470,3470,3465,32472
20241129,143700,189093244950,3470,3465,3475,3465,34049
20241129,143600,188975072825,3460,3465,3470,3455,57313
20241129,143500,188776540130,3470,3460,3475,3455,47964
20241129,143400,188610367220,3460,3440,3465,3440,91604
20241129,143300,188293839255,3440,3440,3445,3440,36712
20241129,143200,188167524370,3440,3445,3450,3435,114397
20241129,143100,187773890930,3445,3455,3455,3445,21740
20241129,143000,187698908435,3450,3455,3455,3445,25827
20241129,142900,187609819965,3450,3465,3465,3445,60644
20241129,142800,187400539695,3465,3455,3465,3455,9240
20241129,142700,187368564890,3455,3455,3465,3445,54091
20241129,142600,187181522260,3455,3455,3470,3450,41693
20241129,142500,187037279625,3455,3465,3470,3440,122944
20241129,142400,186612926535,3460,3465,3475,3460,60403
20241129,142300,186403629600,3460,3465,3470,3460,33209
20241129,142200,186288558705,3460,3470,3475,3460,66872
20241129,142100,186056933400,3470,3475,3475,3465,26829
20241129,142000,185963838260,3475,3475,3475,3465,38596
20241129,141900,185829915925,3470,3470,3475,3465,46443
20241129,141800,185668754145,3470,3480,3485,3470,60096
20241129,141700,185459804735,3475,3475,3490,3475,91454
20241129,141600,185141077975,3480,3480,3485,3470,95531
20241129,141500,184809030710,3480,3480,3510,3470,318966
20241129,141400,183695308560,3480,3465,3495,3460,300993
20241129,141300,182647702570,3465,3460,3465,3450,58784
20241129,141200,182444549005,3465,3465,3470,3460,67921
20241129,141100,182209195510,3460,3445,3470,3445,157589
20241129,141000,181663774860,3450,3445,3450,3440,20154
20241129,140900,181594361765,3445,3425,3445,3425,40823
20241129,140800,181454091905,3425,3440,3440,3425,36228
20241129,140700,181329766090,3435,3440,3440,3430,22702
20241129,140600,181251762070,3440,3430,3455,3425,108865
20241129,140500,180876960340,3430,3440,3440,3425,37221
20241129,140400,180749161970,3440,3430,3440,3420,63442
20241129,140300,180531528535,3425,3430,3435,3405,315357
20241129,140200,179453097520,3430,3435,3440,3430,101008
20241129,140100,179106099245,3435,3450,3455,3435,70609
20241129,140000,178862895065,3450,3470,3470,3450,64564
20241129,135900,178639580990,3470,3465,3475,3460,42274
20241129,135800,178492944910,3465,3465,3465,3455,39687
20241129,135700,178355733085,3460,3480,3485,3460,171984
20241129,135600,177759103825,3480,3475,3490,3475,216507
20241129,135500,177005261370,3475,3450,3475,3445,126325
20241129,135400,176567598325,3450,3460,3460,3445,42398
20241129,135300,176421178625,3460,3440,3460,3440,50876
20241129,135200,176245626515,3445,3445,3450,3440,41309
20241129,135100,176103315025,3445,3440,3450,3440,30125
20241129,135000,175999523545,3440,3450,3450,3440,17348
20241129,134900,175939798385,3450,3445,3450,3440,21915
20241129,134800,175864291150,3445,3445,3445,3435,19056
20241129,134700,175798723450,3440,3435,3445,3435,25293
20241129,134600,175711687970,3440,3435,3440,3435,20109
20241129,134500,175642585760,3435,3445,3450,3435,29005
20241129,134400,175542818320,3450,3440,3450,3435,44417
20241129,134300,175389870510,3440,3435,3440,3425,75720
20241129,134200,175130074545,3435,3450,3450,3435,47225
20241129,134100,174967647015,3450,3460,3460,3445,34401
20241129,134000,174848836965,3455,3445,3460,3440,75290
20241129,133900,174589244115,3450,3445,3450,3445,13261
20241129,133800,174543538440,3450,3450,3455,3445,21718
20241129,133700,174468632070,3450,3445,3450,3440,18933
20241129,133600,174403369825,3445,3435,3445,3430,36730
20241129,133500,174277110180,3440,3435,3440,3430,57026
20241129,133400,174081206695,3435,3450,3450,3435,68982
20241129,133300,173844018350,3450,3445,3450,3440,20765
20241129,133200,173772444275,3445,3450,3450,3440,26341
20241129,133100,173681734460,3445,3460,3460,3445,39100
20241129,133000,173546850215,3460,3450,3465,3450,84630
20241129,132900,173254170875,3450,3440,3455,3435,71020
20241129,132800,173009697680,3440,3450,3450,3440,35562
20241129,132700,172887169035,3450,3450,3455,3440,73996
20241129,132600,172632178495,3455,3450,3460,3450,34933
20241129,132500,172511517065,3450,3465,3470,3450,110403
20241129,132400,172129993505,3470,3470,3470,3465,14583
20241129,132300,172079422705,3470,3460,3470,3460,23183
20241129,132200,171999138845,3465,3465,3465,3460,23706
20241129,132100,171917075185,3460,3465,3470,3460,25361
20241129,132000,171829214190,3465,3465,3470,3460,46156
20241129,131900,171669314550,3465,3460,3475,3460,67125
20241129,131800,171436579130,3465,3485,3485,3460,110956
20241129,131700,171051721580,3480,3475,3485,3455,120350
20241129,131600,170633947725,3475,3485,3490,3475,178776
20241129,131500,170011710200,3480,3470,3515,3465,581673
20241129,131400,167980974300,3470,3465,3480,3460,201122
20241129,131300,167282321325,3460,3445,3465,3440,84265
20241129,131200,166991357545,3445,3440,3450,3435,40515
20241129,131100,166851792165,3445,3445,3445,3435,35592
20241129,131000,166729335670,3445,3445,3450,3440,29135
20241129,130900,166629062080,3450,3455,3455,3445,33500
20241129,130800,166513551875,3450,3450,3460,3445,98112
20241129,130700,166174422560,3450,3445,3450,3440,32343
20241129,130600,166062993940,3445,3435,3445,3435,48995
20241129,130500,165894458300,3435,3440,3440,3430,27869
20241129,130400,165798721015,3435,3430,3445,3425,56801
20241129,130300,165603732230,3435,3445,3445,3425,138139
20241129,130200,165129817755,3445,3440,3450,3435,59034
20241129,130100,164926673785,3435,3445,3450,3430,133867
20241129,130000,164466532575,3445,3455,3465,3440,95912
20241129,125900,164135825010,3460,3455,3460,3450,36041
20241129,125800,164011320880,3455,3455,3460,3445,91282
20241129,125700,163696219745,3460,3460,3475,3450,139916
20241129,125600,163211570140,3460,3470,3470,3460,102841
20241129,125500,162855315155,3470,3475,3480,3465,195703
20241129,125400,162175820615,3475,3450,3475,3445,287391
20241129,125300,161179834400,3450,3440,3450,3440,19805
20241129,125200,161111623920,3440,3445,3450,3440,31358
20241129,125100,161003611155,3445,3450,3455,3445,15479
20241129,125000,160950221355,3450,3455,3460,3445,83035
20241129,124900,160663702000,3460,3455,3470,3450,150514
20241129,124800,160142916555,3455,3440,3460,3435,106499
20241129,124700,159775347800,3440,3450,3450,3435,42837
20241129,124600,159627824185,3450,3440,3450,3430,75067
20241129,124500,159369707950,3440,3455,3455,3435,52643
20241129,124400,159188526310,3450,3445,3465,3440,166209
20241129,124300,158614413500,3445,3440,3445,3435,34732
20241129,124200,158494860790,3440,3430,3445,3420,93926
20241129,124100,158172696620,3430,3430,3445,3425,78845
20241129,124000,157902136690,3430,3445,3445,3425,86005
20241129,123900,157607032315,3445,3435,3450,3435,41747
20241129,123800,157463283640,3435,3450,3450,3430,58952
20241129,123700,157260263395,3445,3425,3450,3425,91332
20241129,123600,156945976040,3430,3420,3450,3415,230276
20241129,123500,156154173005,3415,3420,3435,3410,143155
20241129,123400,155664346635,3415,3445,3455,3410,283947
20241129,123300,154691796500,3440,3450,3450,3435,119217
20241129,123200,154281490515,3450,3440,3460,3440,95304
20241129,123100,153952691205,3445,3460,3465,3435,110704
20241129,123000,153570951965,3465,3435,3470,3430,214112
20241129,122900,152831606335,3435,3445,3445,3435,71291
20241129,122800,152586453495,3445,3450,3450,3435,92228
20241129,122700,152269243850,3450,3460,3460,3440,211817
20241129,122600,151539140475,3455,3455,3475,3450,265175
20241129,122500,150621704340,3455,3465,3470,3455,135152
20241129,122400,150153831035,3465,3480,3490,3455,336524
20241129,122300,148984369895,3485,3455,3495,3455,469127
20241129,122200,147351822205,3455,3435,3475,3435,371962
20241129,122100,146065541255,3440,3430,3445,3415,273412
20241129,122000,145127015620,3430,3445,3450,3420,255637
20241129,121900,144249133415,3450,3410,3465,3410,848338
20241129,121800,141327498870,3410,3385,3420,3385,261807
20241129,121700,140435586835,3390,3385,3390,3375,63745
20241129,121600,140219945165,3390,3395,3405,3380,125462
20241129,121500,139794165190,3395,3385,3400,3375,115410
20241129,121400,139403486295,3385,3385,3395,3375,106235
20241129,121300,139043976540,3385,3390,3395,3375,190006
20241129,121200,138401044550,3395,3400,3415,3390,302780
20241129,121100,137369247675,3395,3395,3400,3375,221327
20241129,121000,136619278195,3390,3380,3405,3375,248429
20241129,120900,135775849990,3380,3380,3400,3380,228571
20241129,120800,135001961620,3380,3385,3395,3380,195548
20241129,120700,134339690570,3385,3395,3405,3385,227612
20241129,120600,133566823940,3395,3380,3430,3375,780917
20241129,120500,130910152630,3380,3330,3385,3325,640217
20241129,120400,128757690070,3330,3330,3330,3315,88677
20241129,120300,128463405395,3330,3340,3340,3320,93520
20241129,120200,128151859250,3340,3330,3340,3325,151069
20241129,120100,127648110325,3330,3330,3330,3305,133084
20241129,120000,127206488185,3330,3320,3340,3315,143250
20241129,115900,126729099460,3320,3315,3325,3305,97832
20241129,115800,126405004970,3315,3320,3325,3305,143253
20241129,115700,125930488915,3320,3320,3350,3315,360256
20241129,115600,124729108485,3325,3325,3335,3320,118762
20241129,115500,124334027605,3330,3315,3340,3310,411540
20241129,115400,122963340095,3320,3295,3320,3295,215796
20241129,115300,122249004115,3300,3290,3305,3285,142617
20241129,115200,121778942285,3290,3295,3300,3280,98345
20241129,115100,121455391615,3295,3280,3310,3280,372345
20241129,115000,120227519290,3280,3275,3295,3275,260197
20241129,114900,119372415025,3275,3260,3280,3255,220934
20241129,114800,118650401465,3255,3240,3260,3235,69615
20241129,114700,118424245380,3245,3240,3245,3235,20239
20241129,114600,118358643410,3240,3240,3245,3235,19801
20241129,114500,118294500260,3240,3245,3250,3235,56430
20241129,114400,118111526155,3245,3240,3245,3235,16829
20241129,114300,118057013325,3240,3245,3250,3235,25461
20241129,114200,117974504525,3245,3220,3245,3220,76584
20241129,114100,117727223180,3220,3230,3235,3220,52360
20241129,114000,117558327340,3230,3240,3240,3230,8627
20241129,113900,117530431100,3235,3230,3240,3225,17881
20241129,113800,117472631880,3225,3230,3230,3225,25241
20241129,113700,117391183695,3230,3240,3240,3230,38600
20241129,113600,117266444740,3235,3240,3240,3235,12049
20241129,113500,117227437520,3240,3240,3245,3235,30058
20241129,113400,117130085735,3245,3235,3245,3230,34532
20241129,113300,117018254340,3230,3230,3240,3230,32858
20241129,113200,116911964090,3230,3230,3235,3225,58268
20241129,113100,116723771140,3230,3245,3245,3230,47212
20241129,113000,116571078880,3245,3245,3250,3235,62925
20241129,112900,116366982950,3245,3250,3255,3240,30190
20241129,112800,116268907710,3245,3250,3280,3240,197489
20241129,112700,115624643400,3255,3240,3275,3235,143949
20241129,112600,115155296050,3240,3230,3245,3230,42020
20241129,112500,115019215985,3230,3230,3245,3220,119246
20241129,112400,114634148535,3230,3240,3245,3230,97045
20241129,112300,114320079905,3245,3260,3265,3240,92586
20241129,112200,114018798870,3265,3245,3275,3245,126752
20241129,112100,113605765145,3245,3245,3250,3245,17163
20241129,112000,113550048535,3245,3250,3250,3245,19469
20241129,111900,113486857635,3245,3245,3250,3235,33338
20241129,111800,113378779510,3245,3245,3250,3235,35703
20241129,111700,113263087090,3245,3240,3250,3240,20012
20241129,111600,113198196705,3240,3250,3255,3240,20314
20241129,111500,113132238565,3255,3245,3255,3240,41561
20241129,111400,112997274830,3245,3230,3245,3230,68370
20241129,111300,112776304110,3230,3240,3245,3230,39185
20241129,111200,112649491285,3235,3245,3245,3235,41039
20241129,111100,112516651570,3240,3250,3255,3240,40673
20241129,111000,112384577815,3250,3235,3255,3235,37023
20241129,110900,112264699935,3240,3245,3250,3235,23844
20241129,110800,112187475155,3245,3245,3260,3240,53226
20241129,110700,112014614890,3245,3235,3250,3235,52643
20241129,110600,111844164735,3240,3250,3250,3235,52361
20241129,110500,111674442450,3250,3250,3255,3230,153730
20241129,110400,111176337625,3250,3245,3255,3245,35052
20241129,110300,111062413110,3250,3245,3260,3240,52322
20241129,110200,110892392395,3245,3265,3270,3240,141507
20241129,110100,110431882355,3265,3260,3275,3260,25020
20241129,110000,110350185160,3265,3275,3275,3260,51400
20241129,105900,110182345845,3275,3265,3285,3260,46937
20241129,105800,110028714235,3265,3265,3280,3260,70018
20241129,105700,109799789550,3265,3255,3290,3255,112946
20241129,105600,109429975230,3255,3260,3270,3250,57518
20241129,105500,109242579640,3255,3275,3275,3245,172682
20241129,105400,108679919400,3275,3285,3290,3270,108565
20241129,105300,108324249590,3285,3295,3310,3285,265926
20241129,105200,107446999360,3295,3275,3300,3270,280604
20241129,105100,106524249750,3270,3270,3275,3265,81562
20241129,105000,106257473740,3270,3255,3270,3255,78673
20241129,104900,106000736840,3255,3260,3265,3250,81121
20241129,104800,105736521895,3260,3250,3265,3240,120608
20241129,104700,105344005030,3255,3230,3260,3225,184549
20241129,104600,104744643615,3230,3235,3235,3225,50128
20241129,104500,104582892120,3230,3235,3235,3215,144639
20241129,104400,104116819410,3235,3230,3240,3220,77768
20241129,104300,103865882245,3230,3230,3240,3225,79013
20241129,104200,103610575515,3225,3245,3245,3220,281086
20241129,104100,102702853195,3240,3255,3260,3235,103475
20241129,104000,102367271150,3255,3245,3265,3240,152379
20241129,103900,101872180705,3245,3260,3260,3240,169611
20241129,103800,101321524250,3255,3275,3280,3245,130949
20241129,103700,100894964285,3275,3300,3300,3265,93286
20241129,103600,100589218065,3295,3280,3300,3275,79213
20241129,103500,100328616255,3275,3275,3285,3265,94685
20241129,103400,100018661885,3275,3275,3295,3275,67487
20241129,103300,99796940410,3275,3295,3295,3275,150144
20241129,103200,99304038725,3290,3290,3315,3280,202307
20241129,103100,98636051720,3290,3325,3330,3285,282858
20241129,103000,97700552200,3325,3295,3325,3280,477075
20241129,102900,96125676975,3295,3280,3310,3280,312092
20241129,102800,95096241105,3285,3275,3295,3270,218390
20241129,102700,94379536015,3275,3260,3275,3245,93884
20241129,102600,94073489965,3255,3245,3270,3245,111326
20241129,102500,93711162795,3250,3240,3250,3235,90646
20241129,102400,93417448520,3235,3235,3255,3225,143089
20241129,102300,92954770220,3235,3245,3265,3230,310768
20241129,102200,91947800835,3250,3270,3310,3245,537673
20241129,102100,90181898180,3270,3275,3290,3255,162446
20241129,102000,89650057135,3270,3255,3285,3255,123366
20241129,101900,89246128235,3255,3280,3290,3250,184166
20241129,101800,88644091055,3280,3285,3290,3255,204206
20241129,101700,87975686600,3285,3245,3290,3240,349035
20241129,101600,86834686080,3245,3230,3250,3225,78300
20241129,101500,86581363620,3230,3250,3255,3230,87680
20241129,101400,86297143475,3250,3230,3260,3225,161925
20241129,101300,85772460635,3235,3230,3245,3215,218713
20241129,101200,85066464290,3225,3245,3245,3220,193777
20241129,101100,84440560505,3245,3250,3255,3225,269264
20241129,101000,83569234670,3250,3275,3275,3250,128488
20241129,100900,83149803345,3270,3245,3275,3245,192550
20241129,100800,82521170410,3250,3265,3275,3240,328767
20241129,100700,81450900325,3265,3295,3300,3250,511854
20241129,100600,79778085640,3300,3300,3315,3295,218213
20241129,100500,79056905645,3300,3290,3320,3290,229321
20241129,100400,78298591040,3295,3290,3325,3280,555594
20241129,100300,76461627955,3295,3290,3315,3275,388697
20241129,100200,75181577790,3285,3300,3310,3265,717907
20241129,100100,72821317770,3300,3335,3355,3285,1818965
20241129,100000,66789446700,3300,3300,3300,3300,0
20241129,095900,66789446700,3300,3300,3300,3300,0
20241129,095800,66789446700,3300,3200,3310,3170,1766569
20241129,095700,61014816375,3195,3195,3200,3170,207237
20241129,095600,60355469315,3190,3195,3225,3190,115543
20241129,095500,59985329165,3200,3195,3220,3185,167950
20241129,095400,59447791550,3195,3225,3240,3195,302411
20241129,095300,58472918520,3225,3175,3230,3170,361964
20241129,095200,57312256730,3180,3165,3195,3160,194718
20241129,095100,56693714405,3170,3175,3180,3155,351444
20241129,095000,55581091985,3175,3185,3220,3175,275150
20241129,094900,54701593325,3180,3220,3230,3180,330879
20241129,094800,53642806880,3225,3220,3255,3205,298871
20241129,094700,52678423550,3220,3240,3245,3205,306949
20241129,094600,51689177040,3235,3240,3260,3225,358478
20241129,094500,50526744705,3245,3265,3270,3235,479394
20241129,094400,48968134565,3260,3215,3265,3195,805858
20241129,094300,46358731775,3215,3190,3220,3190,220769
20241129,094200,45652381180,3190,3225,3235,3175,665018
20241129,094100,43517808390,3225,3135,3230,3135,553972
20241129,094000,41746623395,3135,3145,3150,3125,204314
20241129,093900,41105452930,3145,3180,3225,3135,838496
20241129,093800,38439710870,3175,3160,3185,3150,306036
20241129,093700,37468788090,3155,3190,3190,3130,380119
20241129,093600,36269273530,3190,3110,3210,3110,711961
20241129,093500,34003301240,3110,3140,3140,3110,174066
20241129,093400,33460341525,3140,3115,3155,3115,263014
20241129,093300,32634634760,3115,3115,3145,3105,275512
20241129,093200,31775044080,3120,3155,3160,3115,297154
20241129,093100,30844362725,3160,3130,3200,3130,664963
20241129,093000,28734864825,3130,3110,3155,3095,450920
20241129,092900,27324966085,3110,3145,3155,3085,636659
20241129,092800,25346085570,3150,3145,3190,3145,491941
20241129,092700,23789534405,3145,3170,3205,3145,550292
20241129,092600,22037693110,3170,3140,3210,3130,1300771
20241129,092500,17900753970,3140,3090,3140,3075,561895
20241129,092400,16149528150,3090,3135,3140,3070,729455
20241129,092300,13889159955,3135,3020,3145,3010,1252822
20241129,092200,10036770560,3020,3010,3020,3005,236025
20241129,092100,9325783840,3015,3015,3015,3015,0
20241129,092000,9325783840,3015,2995,3015,2980,433116
20241129,091900,8026047215,2985,2985,2995,2940,432948
20241129,091800,6738407900,2980,2915,2990,2915,557463
20241129,091700,5088188395,2915,2910,2920,2895,225777
20241129,091600,4430802915,2910,2890,2910,2885,138237
20241129,091500,4030076465,2890,2880,2905,2880,164669
20241129,091400,3553308830,2875,2885,2895,2860,114172
20241129,091300,3224916445,2880,2860,2915,2850,247581
20241129,091200,2509045180,2860,2890,2900,2850,221763
20241129,091100,1870781525,2890,2815,2895,2810,274999
20241129,091000,1087089445,2815,2805,2815,2800,29660
20241129,090900,1003847745,2805,2815,2815,2805,23401
20241129,090800,938078985,2815,2825,2825,2815,18930
20241129,090700,884696950,2830,2805,2830,2805,22579
20241129,090600,821051820,2805,2810,2810,2800,27604
20241129,090500,743603610,2810,2820,2830,2805,26114
20241129,090400,670116640,2825,2840,2845,2820,83569
20241129,090300,433569840,2840,2785,2845,2785,59362
20241129,090200,266273480,2785,2800,2800,2780,20320
20241129,090100,209540195,2780,2770,2795,2770,28530
20241129,090000,130220810,2785,2745,2800,2745,45625