stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241129,210100,22229665245,2995,2995,2995,2995,121069
20241129,210000,22229665245,2995,2995,2995,2995,0
20241129,205900,22229665245,2995,2995,2995,2995,0
20241129,205800,22229665245,2995,2995,2995,2995,0
20241129,205700,22229665245,2995,2995,2995,2995,0
20241129,205600,22229665245,2995,2995,2995,2995,0
20241129,205500,22229665245,2995,2995,2995,2995,0
20241129,205400,22229665245,2995,2995,2995,2995,0
20241129,205300,22229665245,2995,2995,2995,2995,0
20241129,205200,22229665245,2995,2995,2995,2995,0
20241129,205100,22229665245,2995,2995,2995,2995,0
20241129,205000,22229665245,2995,2995,2995,2995,0
20241129,204900,22229665245,2995,2995,2995,2995,0
20241129,204800,22229665245,2995,2995,2995,2995,0
20241129,204700,22229665245,2995,2995,2995,2995,0
20241129,204600,22229665245,2995,2995,2995,2995,0
20241129,204500,22229665245,2995,2995,2995,2995,0
20241129,204400,22229665245,2995,2995,2995,2995,0
20241129,204300,22229665245,2995,2995,2995,2995,0
20241129,204200,22229665245,2995,2995,2995,2995,0
20241129,204100,22229665245,2995,2995,2995,2995,0
20241129,204000,22229665245,2995,2995,2995,2995,0
20241129,203900,22229665245,2995,2995,2995,2995,0
20241129,203800,22229665245,2995,2995,2995,2995,0
20241129,203700,22229665245,2995,2995,2995,2995,0
20241129,203600,22229665245,2995,2995,2995,2995,0
20241129,203500,22229665245,2995,2995,2995,2995,0
20241129,203400,22229665245,2995,2995,2995,2995,0
20241129,203300,22229665245,2995,2995,2995,2995,0
20241129,203200,22229665245,2995,2995,2995,2995,0
20241129,203100,22229665245,2995,2995,2995,2995,121069
20241129,203000,22229665245,2995,2995,2995,2995,0
20241129,202900,22229665245,2995,2995,2995,2995,0
20241129,202800,22229665245,2995,2995,2995,2995,0
20241129,202700,22229665245,2995,2995,2995,2995,0
20241129,202600,22229665245,2995,2995,2995,2995,0
20241129,202500,22229665245,2995,2995,2995,2995,0
20241129,202400,22229665245,2995,2995,2995,2995,0
20241129,202300,22229665245,2995,2995,2995,2995,0
20241129,202200,22229665245,2995,2995,2995,2995,0
20241129,202100,22229665245,2995,2995,2995,2995,0
20241129,202000,22229665245,2995,2995,2995,2995,0
20241129,201900,22229665245,2995,2995,2995,2995,0
20241129,201800,22229665245,2995,2995,2995,2995,0
20241129,201700,22229665245,2995,2995,2995,2995,0
20241129,201600,22229665245,2995,2995,2995,2995,0
20241129,201500,22229665245,2995,2995,2995,2995,0
20241129,201400,22229665245,2995,2995,2995,2995,0
20241129,201300,22229665245,2995,2995,2995,2995,0
20241129,201200,22229665245,2995,2995,2995,2995,0
20241129,201100,22229665245,2995,2995,2995,2995,0
20241129,201000,22229665245,2995,2995,2995,2995,0
20241129,200900,22229665245,2995,2995,2995,2995,0
20241129,200800,22229665245,2995,2995,2995,2995,0
20241129,200700,22229665245,2995,2995,2995,2995,0
20241129,200600,22229665245,2995,2995,2995,2995,0
20241129,200500,22229665245,2995,2995,2995,2995,0
20241129,200400,22229665245,2995,2995,2995,2995,0
20241129,200300,22229665245,2995,2995,2995,2995,0
20241129,200200,22229665245,2995,2995,2995,2995,0
20241129,200100,22229665245,2995,2995,2995,2995,121069
20241129,200000,22229665245,2995,2995,2995,2995,0
20241129,195900,22229665245,2995,2995,2995,2995,0
20241129,195800,22229665245,2995,2995,2995,2995,0
20241129,195700,22229665245,2995,2995,2995,2995,0
20241129,195600,22229665245,2995,2995,2995,2995,0
20241129,195500,22229665245,2995,2995,2995,2995,0
20241129,195400,22229665245,2995,2995,2995,2995,0
20241129,195300,22229665245,2995,2995,2995,2995,0
20241129,195200,22229665245,2995,2995,2995,2995,0
20241129,195100,22229665245,2995,2995,2995,2995,0
20241129,195000,22229665245,2995,2995,2995,2995,0
20241129,194900,22229665245,2995,2995,2995,2995,0
20241129,194800,22229665245,2995,2995,2995,2995,0
20241129,194700,22229665245,2995,2995,2995,2995,0
20241129,194600,22229665245,2995,2995,2995,2995,0
20241129,194500,22229665245,2995,2995,2995,2995,0
20241129,194400,22229665245,2995,2995,2995,2995,0
20241129,194300,22229665245,2995,2995,2995,2995,0
20241129,194200,22229665245,2995,2995,2995,2995,0
20241129,194100,22229665245,2995,2995,2995,2995,0
20241129,194000,22229665245,2995,2995,2995,2995,0
20241129,193900,22229665245,2995,2995,2995,2995,0
20241129,193800,22229665245,2995,2995,2995,2995,0
20241129,193700,22229665245,2995,2995,2995,2995,0
20241129,193600,22229665245,2995,2995,2995,2995,0
20241129,193500,22229665245,2995,2995,2995,2995,0
20241129,193400,22229665245,2995,2995,2995,2995,0
20241129,193300,22229665245,2995,2995,2995,2995,0
20241129,193200,22229665245,2995,2995,2995,2995,0
20241129,193100,22229665245,2995,2995,2995,2995,121069
20241129,193000,22229665245,2995,2995,2995,2995,0
20241129,192900,22229665245,2995,2995,2995,2995,0
20241129,192800,22229665245,2995,2995,2995,2995,0
20241129,192700,22229665245,2995,2995,2995,2995,0
20241129,192600,22229665245,2995,2995,2995,2995,0
20241129,192500,22229665245,2995,2995,2995,2995,0
20241129,192400,22229665245,2995,2995,2995,2995,0
20241129,192300,22229665245,2995,2995,2995,2995,0
20241129,192200,22229665245,2995,2995,2995,2995,0
20241129,192100,22229665245,2995,2995,2995,2995,0
20241129,192000,22229665245,2995,2995,2995,2995,0
20241129,191900,22229665245,2995,2995,2995,2995,0
20241129,191800,22229665245,2995,2995,2995,2995,0
20241129,191700,22229665245,2995,2995,2995,2995,0
20241129,191600,22229665245,2995,2995,2995,2995,0
20241129,191500,22229665245,2995,2995,2995,2995,0
20241129,191400,22229665245,2995,2995,2995,2995,0
20241129,191300,22229665245,2995,2995,2995,2995,0
20241129,191200,22229665245,2995,2995,2995,2995,0
20241129,191100,22229665245,2995,2995,2995,2995,0
20241129,191000,22229665245,2995,2995,2995,2995,0
20241129,190900,22229665245,2995,2995,2995,2995,0
20241129,190800,22229665245,2995,2995,2995,2995,0
20241129,190700,22229665245,2995,2995,2995,2995,0
20241129,190600,22229665245,2995,2995,2995,2995,0
20241129,190500,22229665245,2995,2995,2995,2995,0
20241129,190400,22229665245,2995,2995,2995,2995,0
20241129,190300,22229665245,2995,2995,2995,2995,0
20241129,190200,22229665245,2995,2995,2995,2995,0
20241129,190100,22229665245,2995,2995,2995,2995,121069
20241129,190000,22229665245,2995,2995,2995,2995,0
20241129,185900,22229665245,2995,2995,2995,2995,0
20241129,185800,22229665245,2995,2995,2995,2995,0
20241129,185700,22229665245,2995,2995,2995,2995,0
20241129,185600,22229665245,2995,2995,2995,2995,0
20241129,185500,22229665245,2995,2995,2995,2995,0
20241129,185400,22229665245,2995,2995,2995,2995,0
20241129,185300,22229665245,2995,2995,2995,2995,0
20241129,185200,22229665245,2995,2995,2995,2995,0
20241129,185100,22229665245,2995,2995,2995,2995,0
20241129,185000,22229665245,2995,2995,2995,2995,0
20241129,184900,22229665245,2995,2995,2995,2995,0
20241129,184800,22229665245,2995,2995,2995,2995,0
20241129,184700,22229665245,2995,2995,2995,2995,0
20241129,184600,22229665245,2995,2995,2995,2995,0
20241129,184500,22229665245,2995,2995,2995,2995,0
20241129,184400,22229665245,2995,2995,2995,2995,0
20241129,184300,22229665245,2995,2995,2995,2995,0
20241129,184200,22229665245,2995,2995,2995,2995,0
20241129,184100,22229665245,2995,2995,2995,2995,0
20241129,184000,22229665245,2995,2995,2995,2995,0
20241129,183900,22229665245,2995,2995,2995,2995,0
20241129,183800,22229665245,2995,2995,2995,2995,0
20241129,183700,22229665245,2995,2995,2995,2995,0
20241129,183600,22229665245,2995,2995,2995,2995,0
20241129,183500,22229665245,2995,2995,2995,2995,0
20241129,183400,22229665245,2995,2995,2995,2995,0
20241129,183300,22229665245,2995,2995,2995,2995,0
20241129,183200,22229665245,2995,2995,2995,2995,0
20241129,183100,22229665245,2995,2995,2995,2995,121069
20241129,183000,22229665245,2995,2995,2995,2995,0
20241129,182900,22229665245,2995,2995,2995,2995,0
20241129,182800,22229665245,2995,2995,2995,2995,0
20241129,182700,22229665245,2995,2995,2995,2995,0
20241129,182600,22229665245,2995,2995,2995,2995,0
20241129,182500,22229665245,2995,2995,2995,2995,0
20241129,182400,22229665245,2995,2995,2995,2995,0
20241129,182300,22229665245,2995,2995,2995,2995,0
20241129,182200,22229665245,2995,2995,2995,2995,0
20241129,182100,22229665245,2995,2995,2995,2995,0
20241129,182000,22229665245,2995,2995,2995,2995,0
20241129,181900,22229665245,2995,2995,2995,2995,0
20241129,181800,22229665245,2995,2995,2995,2995,0
20241129,181700,22229665245,2995,2995,2995,2995,0
20241129,181600,22229665245,2995,2995,2995,2995,0
20241129,181500,22229665245,2995,2995,2995,2995,0
20241129,181400,22229665245,2995,2995,2995,2995,0
20241129,181300,22229665245,2995,2995,2995,2995,0
20241129,181200,22229665245,2995,2995,2995,2995,0
20241129,181100,22229665245,2995,2995,2995,2995,0
20241129,181000,22229665245,2995,2995,2995,2995,0
20241129,180900,22229665245,2995,2995,2995,2995,0
20241129,180800,22229665245,2995,2995,2995,2995,0
20241129,180700,22229665245,2995,2995,2995,2995,0
20241129,180600,22229665245,2995,2995,2995,2995,0
20241129,180500,22229665245,2995,2995,2995,2995,0
20241129,180400,22229665245,2995,2995,2995,2995,0
20241129,180300,22229665245,2995,2995,2995,2995,0
20241129,180200,22229665245,2995,2995,2995,2995,0
20241129,180100,22229665245,2995,2995,2995,2995,121069
20241129,180000,22229665245,2995,2995,2995,2995,0
20241129,175900,22229665245,2995,2995,2995,2995,0
20241129,175800,22229665245,2995,2995,2995,2995,0
20241129,175700,22229665245,2995,2995,2995,2995,0
20241129,175600,22229665245,2995,2995,2995,2995,0
20241129,175500,22229665245,2995,2995,2995,2995,0
20241129,175400,22229665245,2995,2995,2995,2995,0
20241129,175300,22229665245,2995,2995,2995,2995,0
20241129,175200,22229665245,2995,2995,2995,2995,0
20241129,175100,22229665245,2995,2995,2995,2995,0
20241129,175000,22229665245,2995,2995,2995,2995,0
20241129,174900,22229665245,2995,2995,2995,2995,0
20241129,174800,22229665245,2995,2995,2995,2995,0
20241129,174700,22229665245,2995,2995,2995,2995,0
20241129,174600,22229665245,2995,2995,2995,2995,0
20241129,174500,22229665245,2995,2995,2995,2995,0
20241129,174400,22229665245,2995,2995,2995,2995,0
20241129,174300,22229665245,2995,2995,2995,2995,0
20241129,174200,22229665245,2995,2995,2995,2995,0
20241129,174100,22229665245,2995,2995,2995,2995,0
20241129,174000,22229665245,2995,2995,2995,2995,0
20241129,173900,22229665245,2995,2995,2995,2995,0
20241129,173800,22229665245,2995,2995,2995,2995,0
20241129,173700,22229665245,2995,2995,2995,2995,0
20241129,173600,22229665245,2995,2995,2995,2995,0
20241129,173500,22229665245,2995,2995,2995,2995,0
20241129,173400,22229665245,2995,2995,2995,2995,0
20241129,173300,22229665245,2995,2995,2995,2995,0
20241129,173200,22229665245,2995,2995,2995,2995,0
20241129,173100,22229665245,2995,2995,2995,2995,121069
20241129,173000,22229665245,2995,2995,2995,2995,0
20241129,172900,22229665245,2995,2995,2995,2995,0
20241129,172800,22229665245,2995,2995,2995,2995,0
20241129,172700,22229665245,2995,2995,2995,2995,0
20241129,172600,22229665245,2995,2995,2995,2995,0
20241129,172500,22229665245,2995,2995,2995,2995,0
20241129,172400,22229665245,2995,2995,2995,2995,0
20241129,172300,22229665245,2995,2995,2995,2995,0
20241129,172200,22229665245,2995,2995,2995,2995,0
20241129,172100,22229665245,2995,2995,2995,2995,0
20241129,172000,22229665245,2995,2995,2995,2995,0
20241129,171900,22229665245,2995,2995,2995,2995,0
20241129,171800,22229665245,2995,2995,2995,2995,0
20241129,171700,22229665245,2995,2995,2995,2995,0
20241129,171600,22229665245,2995,2995,2995,2995,0
20241129,171500,22229665245,2995,2995,2995,2995,0
20241129,171400,22229665245,2995,2995,2995,2995,0
20241129,171300,22229665245,2995,2995,2995,2995,0
20241129,171200,22229665245,2995,2995,2995,2995,0
20241129,171100,22229665245,2995,2995,2995,2995,0
20241129,171000,22229665245,2995,2995,2995,2995,0
20241129,170900,22229665245,2995,2995,2995,2995,0
20241129,170800,22229665245,2995,2995,2995,2995,0
20241129,170700,22229665245,2995,2995,2995,2995,0
20241129,170600,22229665245,2995,2995,2995,2995,0
20241129,170500,22229665245,2995,2995,2995,2995,0
20241129,170400,22229665245,2995,2995,2995,2995,0
20241129,170300,22229665245,2995,2995,2995,2995,0
20241129,170200,22229665245,2995,2995,2995,2995,0
20241129,170100,22229665245,2995,2995,2995,2995,121069
20241129,170000,22229665245,2995,2995,2995,2995,0
20241129,165900,22229665245,2995,2995,2995,2995,0
20241129,165800,22229665245,2995,2995,2995,2995,0
20241129,165700,22229665245,2995,2995,2995,2995,0
20241129,165600,22229665245,2995,2995,2995,2995,0
20241129,165500,22229665245,2995,2995,2995,2995,0
20241129,165400,22229665245,2995,2995,2995,2995,0
20241129,165300,22229665245,2995,2995,2995,2995,0
20241129,165200,22229665245,2995,2995,2995,2995,0
20241129,165100,22229665245,2995,2995,2995,2995,0
20241129,165000,22229665245,2995,2995,2995,2995,0
20241129,164900,22229665245,2995,2995,2995,2995,0
20241129,164800,22229665245,2995,2995,2995,2995,0
20241129,164700,22229665245,2995,2995,2995,2995,0
20241129,164600,22229665245,2995,2995,2995,2995,0
20241129,164500,22229665245,2995,2995,2995,2995,0
20241129,164400,22229665245,2995,2995,2995,2995,0
20241129,164300,22229665245,2995,2995,2995,2995,0
20241129,164200,22229665245,2995,2995,2995,2995,0
20241129,164100,22229665245,2995,2995,2995,2995,0
20241129,164000,22229665245,2995,2995,2995,2995,0
20241129,163900,22229665245,2995,2995,2995,2995,0
20241129,163800,22229665245,2995,2995,2995,2995,0
20241129,163700,22229665245,2995,2995,2995,2995,0
20241129,163600,22229665245,2995,2995,2995,2995,0
20241129,163500,22229665245,2995,2995,2995,2995,0
20241129,163400,22229665245,2995,2995,2995,2995,0
20241129,163300,22229665245,2995,2995,2995,2995,0
20241129,163200,22229665245,2995,2995,2995,2995,0
20241129,163100,22229665245,2995,2995,2995,2995,121069
20241129,163000,22229665245,2995,2995,2995,2995,0
20241129,162900,22229665245,2995,2995,2995,2995,0
20241129,162800,22229665245,2995,2995,2995,2995,0
20241129,162700,22229665245,2995,2995,2995,2995,0
20241129,162600,22229665245,2995,2995,2995,2995,0
20241129,162500,22229665245,2995,2995,2995,2995,0
20241129,162400,22229665245,2995,2995,2995,2995,0
20241129,162300,22229665245,2995,2995,2995,2995,0
20241129,162200,22229665245,2995,2995,2995,2995,0
20241129,162100,22229665245,2995,2995,2995,2995,0
20241129,162000,22229665245,2995,2995,2995,2995,0
20241129,161900,22229665245,2995,2995,2995,2995,0
20241129,161800,22229665245,2995,2995,2995,2995,0
20241129,161700,22229665245,2995,2995,2995,2995,0
20241129,161600,22229665245,2995,2995,2995,2995,0
20241129,161500,22229665245,2995,2995,2995,2995,0
20241129,161400,22229665245,2995,2995,2995,2995,0
20241129,161300,22229665245,2995,2995,2995,2995,0
20241129,161200,22229665245,2995,2995,2995,2995,0
20241129,161100,22229665245,2995,2995,2995,2995,0
20241129,161000,22229665245,2995,2995,2995,2995,0
20241129,160900,22229665245,2995,2995,2995,2995,0
20241129,160800,22229665245,2995,2995,2995,2995,0
20241129,160700,22229665245,2995,2995,2995,2995,0
20241129,160600,22229665245,2995,2995,2995,2995,0
20241129,160500,22229665245,2995,2995,2995,2995,0
20241129,160400,22229665245,2995,2995,2995,2995,0
20241129,160300,22229665245,2995,2995,2995,2995,0
20241129,160200,22229665245,2995,2995,2995,2995,0
20241129,160100,22229665245,2995,2995,2995,2995,121069
20241129,160000,22229665245,2995,2995,2995,2995,0
20241129,155900,22229665245,2995,2995,2995,2995,0
20241129,155800,22229665245,2995,2995,2995,2995,0
20241129,155700,22229665245,2995,2995,2995,2995,0
20241129,155600,22229665245,2995,2995,2995,2995,0
20241129,155500,22229665245,2995,2995,2995,2995,0
20241129,155400,22229665245,2995,2995,2995,2995,0
20241129,155300,22229665245,2995,2995,2995,2995,0
20241129,155200,22229665245,2995,2995,2995,2995,0
20241129,155100,22229665245,2995,2995,2995,2995,0
20241129,155000,22229665245,2995,2995,2995,2995,0
20241129,154900,22229665245,2995,2995,2995,2995,0
20241129,154800,22229665245,2995,2995,2995,2995,0
20241129,154700,22229665245,2995,2995,2995,2995,0
20241129,154600,22229665245,2995,2995,2995,2995,0
20241129,154500,22229665245,2995,2995,2995,2995,0
20241129,154400,22229665245,2995,2995,2995,2995,0
20241129,154300,22229665245,2995,2995,2995,2995,0
20241129,154200,22229665245,2995,2995,2995,2995,0
20241129,154100,22229665245,2995,2995,2995,2995,0
20241129,154000,22229665245,2995,2995,2995,2995,0
20241129,153900,22229665245,2995,2995,2995,2995,0
20241129,153800,22229665245,2995,2995,2995,2995,0
20241129,153700,22229665245,2995,2995,2995,2995,0
20241129,153600,22229665245,2995,2995,2995,2995,0
20241129,153500,22229665245,2995,2995,2995,2995,0
20241129,153400,22229665245,2995,2995,2995,2995,0
20241129,153300,22229665245,2995,2995,2995,2995,0
20241129,153200,22229665245,2995,2995,2995,2995,0
20241129,153100,22229665245,2995,2995,2995,2995,121069
20241129,153000,22229665245,2995,2995,2995,2995,121069
20241129,152900,21867063590,2995,2995,2995,2995,0
20241129,152800,21867063590,2995,2995,2995,2995,0
20241129,152700,21867063590,2995,2995,2995,2995,0
20241129,152600,21867063590,2995,2995,2995,2995,0
20241129,152500,21867063590,2995,2995,2995,2995,0
20241129,152400,21867063590,2995,2995,2995,2995,0
20241129,152300,21867063590,2995,2995,2995,2995,0
20241129,152200,21867063590,2995,2995,2995,2995,0
20241129,152100,21867063590,2995,2995,2995,2995,0
20241129,152000,21867063590,2995,2995,2995,2995,0
20241129,151900,21867063590,2995,2985,3005,2980,119684
20241129,151800,21508606075,2990,2980,2990,2975,19919
20241129,151700,21449160575,2980,2960,2990,2960,69272
20241129,151600,21242814835,2960,2960,2960,2955,18065
20241129,151500,21189370150,2960,2960,2965,2955,23336
20241129,151400,21120312035,2960,2960,2965,2955,18043
20241129,151300,21066923145,2960,2970,2970,2960,105442
20241129,151200,20754152440,2970,2970,2970,2965,17041
20241129,151100,20703543505,2970,2970,2970,2965,12984
20241129,151000,20664987595,2970,2970,2975,2965,12532
20241129,150900,20627770295,2970,2970,2975,2965,13266
20241129,150800,20588379190,2970,2975,2975,2965,37536
20241129,150700,20476884855,2970,2970,2975,2970,20628
20241129,150600,20415592375,2970,2970,2970,2965,13582
20241129,150500,20375268285,2965,2965,2970,2965,19692
20241129,150400,20316835470,2965,2960,2970,2960,22257
20241129,150300,20250867470,2965,2960,2965,2960,22775
20241129,150200,20183427010,2960,2960,2965,2955,12433
20241129,150100,20146629310,2955,2950,2955,2950,16300
20241129,150000,20098472640,2945,2950,2950,2945,19525
20241129,145900,20040941690,2945,2945,2950,2945,22147
20241129,145800,19975705780,2945,2955,2955,2945,18836
20241129,145700,19920208640,2950,2955,2960,2945,40652
20241129,145600,19800205645,2955,2960,2965,2950,31372
20241129,145500,19707484950,2960,2955,2965,2955,11024
20241129,145400,19674848495,2960,2960,2965,2955,23192
20241129,145300,19606202885,2955,2950,2960,2950,9961
20241129,145200,19576760445,2955,2955,2960,2950,8811
20241129,145100,19550709780,2955,2950,2955,2945,14702
20241129,145000,19507335370,2950,2960,2965,2945,63727
20241129,144900,19319175975,2965,2960,2965,2960,9896
20241129,144800,19289872235,2965,2960,2965,2955,11414
20241129,144700,19256062030,2960,2960,2960,2955,3861
20241129,144600,19244645955,2960,2960,2960,2955,13244
20241129,144500,19205502610,2960,2960,2965,2955,12636
20241129,144400,19168135265,2965,2960,2965,2955,4738
20241129,144300,19154118255,2955,2955,2960,2945,44900
20241129,144200,19021812250,2955,2955,2955,2950,9030
20241129,144100,18995152595,2955,2945,2955,2945,14162
20241129,144000,18953348180,2945,2955,2960,2945,19919
20241129,143900,18894523190,2955,2945,2955,2940,39329
20241129,143800,18778740480,2945,2950,2950,2935,16749
20241129,143700,18729454440,2950,2955,2960,2935,84146
20241129,143600,18481758350,2955,2950,2955,2940,74689
20241129,143500,18261771710,2945,2965,2970,2945,90832
20241129,143400,17993499230,2965,2965,2970,2960,12696
20241129,143300,17955853240,2965,2950,2970,2950,63587
20241129,143200,17767616190,2950,2960,2960,2940,122115
20241129,143100,17407820650,2960,2965,2965,2955,40948
20241129,143000,17286689390,2965,2955,2975,2940,67150
20241129,142900,17088393845,2960,2980,2985,2945,221192
20241129,142800,16434440110,2975,2975,2980,2970,15474
20241129,142700,16388400950,2980,2985,2985,2975,19473
20241129,142600,16330411140,2985,2970,2990,2960,106871
20241129,142500,16013376800,2970,3000,3000,2965,97870
20241129,142400,15721471670,3000,2995,3000,2990,6123
20241129,142300,15703130650,2995,2995,3000,2990,23790
20241129,142200,15631885035,2995,3000,3000,2990,22471
20241129,142100,15564585645,2995,2985,3000,2980,10000
20241129,142000,15534694975,2985,2995,2995,2975,14532
20241129,141900,15491366485,2990,2985,2990,2980,21682
20241129,141800,15426590730,2985,2985,3000,2975,93559
20241129,141700,15147809630,2985,3000,3005,2980,117608
20241129,141600,14796846950,3005,3000,3005,2990,30181
20241129,141500,14706403745,3000,3005,3005,2995,18113
20241129,141400,14652084995,3005,2995,3015,2980,98980
20241129,141300,14356314930,3000,3025,3025,3000,214105
20241129,141200,13713259650,3020,3020,3020,3015,21397
20241129,141100,13648690965,3025,3035,3035,3020,29581
20241129,141000,13559329620,3040,3040,3040,3020,44384
20241129,140900,13424993195,3040,3040,3045,3030,22495
20241129,140800,13356723785,3035,3040,3040,3035,2512
20241129,140700,13349089995,3040,3045,3045,3035,9851
20241129,140600,13319146265,3045,3040,3045,3035,3993
20241129,140500,13307000305,3040,3030,3045,3030,22310
20241129,140400,13239189780,3030,3025,3035,3025,9815
20241129,140300,13209462100,3025,3025,3035,3025,10649
20241129,140200,13177218015,3030,3040,3045,3025,38846
20241129,140100,13059510460,3040,3040,3045,3040,5746
20241129,140000,13042031720,3040,3035,3060,3035,6794
20241129,135900,13021333005,3045,3035,3045,3030,15456
20241129,135800,12974439635,3035,3030,3035,3030,14688
20241129,135700,12929924145,3035,3045,3050,3035,34637
20241129,135600,12824724305,3045,3045,3050,3040,1979
20241129,135500,12818696770,3045,3040,3045,3035,5191
20241129,135400,12802922780,3040,3050,3050,3035,27271
20241129,135300,12719989645,3050,3045,3050,3040,3017
20241129,135200,12710803255,3045,3045,3045,3040,3805
20241129,135100,12699223650,3045,3050,3050,3035,18507
20241129,135000,12642924890,3040,3060,3060,3040,83189
20241129,134900,12389267020,3060,3070,3070,3055,21128
20241129,134800,12324582485,3070,3070,3070,3065,973
20241129,134700,12321596035,3065,3075,3080,3065,4785
20241129,134600,12306911950,3075,3075,3080,3070,1563
20241129,134500,12302107415,3070,3075,3075,3070,12277
20241129,134400,12264414755,3070,3070,3075,3070,493
20241129,134300,12262901185,3080,3070,3080,3065,2898
20241129,134200,12254004810,3080,3070,3080,3070,1221
20241129,134100,12250255440,3070,3070,3075,3065,3873
20241129,134000,12238366630,3070,3075,3075,3065,25823
20241129,133900,12159076100,3075,3080,3080,3075,3538
20241129,133800,12148194210,3080,3085,3085,3080,1058
20241129,133700,12144933920,3085,3080,3085,3080,895
20241129,133600,12142176795,3080,3085,3085,3080,5543
20241129,133500,12125099860,3085,3085,3085,3080,2021
20241129,133400,12118875140,3080,3085,3085,3075,801
20241129,133300,12116405930,3085,3080,3085,3075,10518
20241129,133200,12084032410,3085,3090,3090,3080,2241
20241129,133100,12077125570,3090,3090,3090,3080,5653
20241129,133000,12059689700,3085,3090,3090,3085,1066
20241129,132900,12056396840,3090,3090,3090,3085,262
20241129,132800,12055588250,3090,3090,3090,3085,6269
20241129,132700,12036227085,3085,3090,3090,3080,5318
20241129,132600,12019822675,3085,3085,3090,3080,7433
20241129,132500,11996886465,3085,3085,3090,3085,7344
20241129,132400,11974228675,3080,3080,3085,3080,1453
20241129,132300,11969750640,3080,3080,3085,3075,2553
20241129,132200,11961891565,3080,3085,3085,3070,12119
20241129,132100,11924577400,3085,3085,3085,3080,1966
20241129,132000,11918512435,3080,3085,3085,3080,3968
20241129,131900,11906276615,3080,3080,3085,3080,2497
20241129,131800,11898583665,3080,3075,3080,3070,9416
20241129,131700,11869639460,3075,3070,3075,3070,187
20241129,131600,11869065320,3070,3075,3075,3065,4679
20241129,131500,11854709695,3070,3070,3075,3070,839
20241129,131400,11852133870,3065,3060,3075,3060,6045
20241129,131300,11833595165,3060,3070,3075,3060,43166
20241129,131200,11701482160,3070,3070,3075,3070,1007
20241129,131100,11698390585,3070,3075,3080,3070,3662
20241129,131000,11687134895,3070,3070,3075,3070,1457
20241129,130900,11682659500,3070,3075,3075,3070,320
20241129,130800,11681676835,3070,3065,3070,3060,12642
20241129,130700,11642915755,3065,3055,3065,3050,14241
20241129,130600,11599422270,3055,3060,3060,3050,8652
20241129,130500,11573006070,3060,3055,3065,3055,4208
20241129,130400,11560128350,3060,3055,3060,3050,2075
20241129,130300,11553791720,3055,3055,3070,3035,83767
20241129,130200,11298987650,3055,3085,3085,3050,131927
20241129,130100,10895178620,3080,3080,3085,3080,2972
20241129,130000,10886021130,3080,3085,3085,3080,1207
20241129,125900,10882302895,3085,3080,3085,3080,1065
20241129,125800,10879017535,3085,3080,3085,3080,5656
20241129,125700,10861588385,3085,3090,3090,3085,2098
20241129,125600,10855111930,3090,3085,3090,3085,871
20241129,125500,10852422090,3085,3085,3090,3085,294
20241129,125400,10851514385,3085,3080,3085,3080,1100
20241129,125300,10848124245,3080,3080,3085,3080,5017
20241129,125200,10832671880,3085,3090,3090,3080,11975
20241129,125100,10795784955,3080,3085,3090,3080,1416
20241129,125000,10791416445,3085,3090,3090,3080,3023
20241129,124900,10782095425,3090,3095,3095,3085,3689
20241129,124800,10770696315,3095,3090,3095,3090,1434
20241129,124700,10766264640,3095,3100,3100,3090,933
20241129,124600,10763377985,3100,3095,3100,3090,794
20241129,124500,10760917510,3090,3095,3100,3090,2354
20241129,124400,10753640355,3090,3100,3100,3090,2217
20241129,124300,10746778430,3095,3095,3100,3095,2711
20241129,124200,10738382380,3095,3100,3100,3095,434
20241129,124100,10737038095,3095,3100,3100,3080,31935
20241129,124000,10638639645,3100,3095,3100,3085,25488
20241129,123900,10559857245,3100,3100,3100,3095,3475
20241129,123800,10549098805,3100,3100,3100,3095,286
20241129,123700,10548213525,3095,3095,3100,3090,538
20241129,123600,10546547515,3100,3095,3110,3090,13570
20241129,123500,10504592480,3110,3115,3115,3095,28125
20241129,123400,10417478180,3105,3105,3115,3100,7469
20241129,123300,10394297570,3120,3100,3120,3100,4591
20241129,123200,10380028700,3100,3110,3110,3100,1681
20241129,123100,10374802430,3110,3110,3115,3095,2442
20241129,123000,10367219440,3110,3120,3125,3095,61763
20241129,122900,10175746705,3120,3120,3120,3115,5370
20241129,122800,10158996025,3120,3120,3120,3115,2185
20241129,122700,10152179010,3120,3120,3120,3115,392
20241129,122600,10150956515,3120,3120,3125,3115,5997
20241129,122500,10132245715,3120,3130,3130,3120,8922
20241129,122400,10104369960,3125,3135,3135,3125,3270
20241129,122300,10094134430,3135,3130,3135,3125,2992
20241129,122200,10084769570,3130,3125,3130,3125,5378
20241129,122100,10067949080,3130,3125,3130,3125,4717
20241129,122000,10053197270,3130,3130,3135,3125,14506
20241129,121900,10007764450,3125,3130,3130,3125,3314
20241129,121800,9997394495,3130,3125,3130,3125,8205
20241129,121700,9971716795,3125,3130,3130,3120,2259
20241129,121600,9964653215,3120,3120,3130,3115,7946
20241129,121500,9939838785,3115,3120,3120,3115,990
20241129,121400,9936750395,3120,3120,3120,3115,4080
20241129,121300,9924021640,3120,3120,3120,3110,4584
20241129,121200,9909743105,3120,3110,3120,3110,6113
20241129,121100,9890689155,3110,3120,3120,3110,9095
20241129,121000,9862352420,3115,3115,3120,3110,4086
20241129,120900,9849623640,3115,3115,3115,3110,2320
20241129,120800,9842399410,3110,3110,3115,3110,771
20241129,120700,9840000500,3115,3110,3115,3110,4754
20241129,120600,9825212345,3105,3105,3110,3100,8462
20241129,120500,9798943360,3100,3105,3105,3095,8416
20241129,120400,9772854165,3105,3100,3105,3100,1310
20241129,120300,9768791940,3105,3100,3105,3100,1270
20241129,120200,9764849330,3100,3100,3105,3095,4183
20241129,120100,9751882530,3100,3100,3100,3095,2413
20241129,120000,9744408010,3100,3095,3100,3095,3941
20241129,115900,9732191530,3100,3095,3100,3095,513
20241129,115800,9730601800,3100,3095,3100,3090,2180
20241129,115700,9723859695,3095,3085,3095,3085,1397
20241129,115600,9719543155,3090,3090,3090,3085,186
20241129,115500,9718969300,3090,3085,3090,3085,1804
20241129,115400,9713395880,3090,3095,3095,3085,9880
20241129,115300,9682894955,3090,3095,3100,3090,1504
20241129,115200,9678240480,3095,3095,3095,3090,1003
20241129,115100,9675137030,3090,3090,3100,3090,1368
20241129,115000,9670904890,3090,3090,3100,3090,9511
20241129,114900,9641494355,3085,3095,3095,3085,7188
20241129,114800,9619284365,3095,3095,3100,3090,7058
20241129,114700,9597457300,3095,3090,3095,3085,3410
20241129,114600,9586918460,3090,3080,3090,3080,4290
20241129,114500,9573688635,3085,3085,3085,3080,2788
20241129,114400,9565098385,3085,3095,3095,3085,788
20241129,114300,9562667300,3090,3085,3095,3085,2586
20241129,114200,9554687545,3090,3095,3100,3085,16618
20241129,114100,9503280540,3100,3100,3100,3095,1726
20241129,114000,9497934050,3100,3100,3100,3095,5653
20241129,113900,9480431210,3100,3100,3100,3090,3552
20241129,113800,9469438090,3095,3095,3100,3090,5414
20241129,113700,9452686345,3090,3095,3100,3090,1282
20241129,113600,9448715300,3090,3095,3095,3090,3065
20241129,113500,9439229460,3095,3090,3095,3090,2212
20241129,113400,9432388850,3090,3095,3095,3090,4964
20241129,113300,9417048715,3095,3090,3095,3090,5724
20241129,113200,9399361185,3090,3085,3095,3085,3490
20241129,113100,9388576530,3085,3090,3090,3085,3406
20241129,113000,9378063965,3085,3090,3090,3085,3138
20241129,112900,9368370730,3085,3090,3090,3085,367
20241129,112800,9367237955,3090,3090,3090,3085,1457
20241129,112700,9362738260,3090,3085,3090,3085,1164
20241129,112600,9359144955,3085,3085,3085,3085,2580
20241129,112500,9351185655,3090,3085,3090,3080,2315
20241129,112400,9344052215,3085,3080,3090,3075,316
20241129,112300,9343077765,3080,3070,3085,3070,3304
20241129,112200,9332895600,3070,3075,3090,3065,20323
20241129,112100,9270514260,3075,3070,3075,3070,1814
20241129,112000,9264936915,3070,3085,3085,3070,5816
20241129,111900,9247070700,3085,3090,3090,3075,887
20241129,111800,9244333835,3075,3080,3090,3070,6345
20241129,111700,9224822650,3075,3075,3080,3075,7669
20241129,111600,9201238845,3080,3085,3090,3080,2418
20241129,111500,9193789915,3080,3085,3090,3080,1264
20241129,111400,9189893925,3085,3085,3090,3080,6554
20241129,111300,9169694025,3085,3090,3095,3080,1114
20241129,111200,9166255090,3090,3095,3095,3085,16936
20241129,111100,9113918470,3090,3090,3095,3090,4345
20241129,111000,9100477765,3095,3090,3095,3085,2335
20241129,110900,9093261530,3095,3085,3095,3085,3003
20241129,110800,9083986565,3090,3090,3090,3085,726
20241129,110700,9081745025,3090,3085,3090,3080,864
20241129,110600,9079078720,3090,3085,3090,3080,1609
20241129,110500,9074114995,3085,3080,3085,3070,14458
20241129,110400,9029666585,3085,3080,3085,3075,9528
20241129,110300,9000332325,3085,3085,3090,3080,6804
20241129,110200,8979340510,3080,3080,3085,3070,3689
20241129,110100,8967992340,3080,3070,3080,3070,3465
20241129,110000,8957345720,3070,3065,3075,3065,7460
20241129,105900,8934455650,3065,3070,3075,3065,18961
20241129,105800,8876251780,3070,3075,3080,3070,4977
20241129,105700,8860957640,3075,3075,3075,3070,3501
20241129,105600,8850201335,3070,3075,3080,3070,2034
20241129,105500,8843950810,3075,3075,3085,3070,2661
20241129,105400,8835769935,3075,3080,3080,3070,1753
20241129,105300,8830377930,3080,3070,3080,3070,2097
20241129,105200,8823930135,3070,3075,3075,3070,2546
20241129,105100,8816109790,3070,3085,3085,3070,611
20241129,105000,8814232425,3085,3070,3085,3070,2342
20241129,104900,8807034125,3070,3080,3080,3070,5329
20241129,104800,8790640925,3075,3075,3080,3075,2106
20241129,104700,8784164920,3080,3080,3080,3075,1794
20241129,104600,8778641240,3075,3080,3080,3075,2124
20241129,104500,8772102935,3075,3080,3080,3075,2883
20241129,104400,8763229640,3080,3080,3080,3075,2090
20241129,104300,8756796390,3080,3070,3080,3070,5193
20241129,104200,8740844135,3075,3075,3075,3070,1767
20241129,104100,8735415250,3065,3070,3075,3065,8006
20241129,104000,8710850535,3065,3080,3080,3065,10749
20241129,103900,8677822775,3075,3080,3080,3070,21769
20241129,103800,8610821120,3080,3080,3090,3080,6752
20241129,103700,8590005560,3085,3080,3085,3075,3867
20241129,103600,8578095195,3080,3075,3085,3070,8146
20241129,103500,8553045350,3080,3080,3080,3070,3399
20241129,103400,8542595400,3080,3080,3080,3065,5956
20241129,103300,8524291320,3080,3065,3080,3065,5270
20241129,103200,8508103335,3070,3080,3080,3065,2827
20241129,103100,8499425750,3075,3070,3080,3065,13434
20241129,103000,8458174530,3075,3070,3075,3060,5895
20241129,102900,8440095990,3070,3070,3075,3060,5889
20241129,102800,8422054070,3075,3075,3080,3060,41229
20241129,102700,8295654805,3080,3080,3085,3070,6990
20241129,102600,8274155265,3075,3070,3090,3070,12920
20241129,102500,8234386635,3075,3075,3080,3065,5120
20241129,102400,8218664370,3075,3075,3080,3065,7959
20241129,102300,8194226650,3075,3070,3075,3065,2846
20241129,102200,8185495765,3070,3070,3070,3060,27064
20241129,102100,8102571865,3065,3070,3080,3065,8242
20241129,102000,8077266910,3070,3080,3080,3065,21052
20241129,101900,8012629200,3080,3080,3095,3075,3139
20241129,101800,8002957185,3080,3090,3095,3080,9183
20241129,101700,7974621010,3090,3095,3095,3085,2819
20241129,101600,7965911720,3100,3095,3100,3090,5051
20241129,101500,7950283840,3095,3090,3100,3090,33481
20241129,101400,7846819065,3090,3100,3110,3090,24627
20241129,101300,7770602470,3105,3090,3105,3075,4463
20241129,101200,7756812175,3090,3090,3090,3075,11804
20241129,101100,7720422050,3095,3100,3110,3085,32875
20241129,101000,7618548180,3100,3105,3110,3100,18970
20241129,100900,7559700460,3100,3095,3110,3090,16519
20241129,100800,7508497750,3095,3075,3105,3075,52277
20241129,100700,7346591575,3075,3070,3075,3065,4888
20241129,100600,7331571490,3070,3065,3080,3050,16340
20241129,100500,7281546745,3065,3060,3065,3055,8921
20241129,100400,7254270010,3055,3065,3065,3055,6436
20241129,100300,7234567870,3060,3075,3075,3060,12180
20241129,100200,7197235455,3080,3080,3095,3065,18491
20241129,100100,7140290265,3080,3085,3090,3065,12325
20241129,100000,7102369160,3080,3080,3090,3075,15383
20241129,095900,7054975885,3080,3060,3080,3060,16650
20241129,095800,7003906910,3055,3050,3065,3045,15791
20241129,095700,6955658915,3055,3055,3060,3045,11884
20241129,095600,6919360230,3065,3050,3065,3035,49701
20241129,095500,6768037080,3040,3050,3060,3040,30664
20241129,095400,6674601845,3050,3040,3055,3035,16487
20241129,095300,6624457465,3040,3045,3050,3035,69219
20241129,095200,6413915225,3045,3055,3055,3045,11500
20241129,095100,6378855455,3055,3055,3065,3045,23957
20241129,095000,6305792560,3050,3045,3060,3045,26979
20241129,094900,6223483685,3045,3060,3065,3040,109863
20241129,094800,5888720055,3055,3075,3075,3055,12312
20241129,094700,5850987245,3075,3070,3075,3050,42750
20241129,094600,5720218680,3070,3095,3095,3055,162315
20241129,094500,5223090535,3095,3105,3105,3090,15338
20241129,094400,5175632510,3105,3095,3105,3095,15286
20241129,094300,5128246840,3100,3100,3105,3095,6270
20241129,094200,5108808555,3105,3105,3105,3100,5693
20241129,094100,5091155995,3100,3095,3100,3085,10378
20241129,094000,5059047145,3095,3100,3110,3090,44638
20241129,093900,4920795800,3100,3090,3100,3085,8439
20241129,093800,4894669440,3090,3090,3090,3080,9868
20241129,093700,4864233700,3090,3080,3100,3075,33244
20241129,093600,4761401530,3080,3070,3080,3065,11623
20241129,093500,4725655925,3070,3070,3075,3055,108700
20241129,093400,4392495400,3070,3080,3085,3060,91452
20241129,093300,4111470565,3080,3100,3105,3080,74262
20241129,093200,3882146115,3100,3100,3105,3100,19595
20241129,093100,3821387570,3105,3100,3120,3100,38295
20241129,093000,3702558455,3100,3110,3115,3100,7423
20241129,092900,3679499085,3095,3115,3120,3095,27270
20241129,092800,3594857795,3115,3120,3135,3115,22626
20241129,092700,3524204610,3115,3115,3120,3105,17007
20241129,092600,3471273435,3115,3115,3120,3110,8872
20241129,092500,3443663040,3115,3105,3115,3100,12040
20241129,092400,3406228210,3110,3110,3115,3095,30546
20241129,092300,3311377070,3100,3115,3115,3095,77585
20241129,092200,3070436680,3115,3130,3130,3115,43846
20241129,092100,2933674455,3130,3130,3135,3120,23817
20241129,092000,2859205655,3130,3130,3135,3120,15289
20241129,091900,2811396680,3130,3130,3140,3130,17076
20241129,091800,2757926370,3130,3130,3145,3130,19773
20241129,091700,2695984340,3130,3155,3165,3130,25602
20241129,091600,2615490300,3150,3175,3175,3150,22563
20241129,091500,2544098010,3175,3165,3175,3165,7229
20241129,091400,2521192570,3165,3170,3180,3155,17517
20241129,091300,2465667535,3170,3165,3175,3160,16560
20241129,091200,2413259290,3165,3185,3190,3155,54768
20241129,091100,2239463135,3185,3175,3195,3165,34815
20241129,091000,2128703010,3160,3125,3180,3120,30234
20241129,090900,2033659625,3120,3135,3145,3120,21066
20241129,090800,1967812410,3135,3135,3135,3120,23396
20241129,090700,1894642965,3135,3140,3150,3120,40267
20241129,090600,1768366485,3140,3095,3155,3095,44773
20241129,090500,1628548500,3095,3110,3110,3090,41104
20241129,090400,1501128220,3105,3120,3125,3105,38149
20241129,090300,1382343015,3125,3130,3135,3100,75436
20241129,090200,1147022655,3125,3130,3145,3120,64562
20241129,090100,945016940,3125,3115,3135,3090,61576
20241129,090000,753495695,3120,3120,3140,3070,242050