stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241129,213100,30158777320,7750,7750,7750,7750,68018
20241129,213000,30158777320,7750,7750,7750,7750,0
20241129,212900,30158777320,7750,7750,7750,7750,0
20241129,212800,30158777320,7750,7750,7750,7750,0
20241129,212700,30158777320,7750,7750,7750,7750,0
20241129,212600,30158777320,7750,7750,7750,7750,0
20241129,212500,30158777320,7750,7750,7750,7750,0
20241129,212400,30158777320,7750,7750,7750,7750,0
20241129,212300,30158777320,7750,7750,7750,7750,0
20241129,212200,30158777320,7750,7750,7750,7750,0
20241129,212100,30158777320,7750,7750,7750,7750,0
20241129,212000,30158777320,7750,7750,7750,7750,0
20241129,211900,30158777320,7750,7750,7750,7750,0
20241129,211800,30158777320,7750,7750,7750,7750,0
20241129,211700,30158777320,7750,7750,7750,7750,0
20241129,211600,30158777320,7750,7750,7750,7750,0
20241129,211500,30158777320,7750,7750,7750,7750,0
20241129,211400,30158777320,7750,7750,7750,7750,0
20241129,211300,30158777320,7750,7750,7750,7750,0
20241129,211200,30158777320,7750,7750,7750,7750,0
20241129,211100,30158777320,7750,7750,7750,7750,0
20241129,211000,30158777320,7750,7750,7750,7750,0
20241129,210900,30158777320,7750,7750,7750,7750,0
20241129,210800,30158777320,7750,7750,7750,7750,0
20241129,210700,30158777320,7750,7750,7750,7750,0
20241129,210600,30158777320,7750,7750,7750,7750,0
20241129,210500,30158777320,7750,7750,7750,7750,0
20241129,210400,30158777320,7750,7750,7750,7750,0
20241129,210300,30158777320,7750,7750,7750,7750,0
20241129,210200,30158777320,7750,7750,7750,7750,0
20241129,210100,30158777320,7750,7750,7750,7750,68018
20241129,210000,30158777320,7750,7750,7750,7750,0
20241129,205900,30158777320,7750,7750,7750,7750,0
20241129,205800,30158777320,7750,7750,7750,7750,0
20241129,205700,30158777320,7750,7750,7750,7750,0
20241129,205600,30158777320,7750,7750,7750,7750,0
20241129,205500,30158777320,7750,7750,7750,7750,0
20241129,205400,30158777320,7750,7750,7750,7750,0
20241129,205300,30158777320,7750,7750,7750,7750,0
20241129,205200,30158777320,7750,7750,7750,7750,0
20241129,205100,30158777320,7750,7750,7750,7750,0
20241129,205000,30158777320,7750,7750,7750,7750,0
20241129,204900,30158777320,7750,7750,7750,7750,0
20241129,204800,30158777320,7750,7750,7750,7750,0
20241129,204700,30158777320,7750,7750,7750,7750,0
20241129,204600,30158777320,7750,7750,7750,7750,0
20241129,204500,30158777320,7750,7750,7750,7750,0
20241129,204400,30158777320,7750,7750,7750,7750,0
20241129,204300,30158777320,7750,7750,7750,7750,0
20241129,204200,30158777320,7750,7750,7750,7750,0
20241129,204100,30158777320,7750,7750,7750,7750,0
20241129,204000,30158777320,7750,7750,7750,7750,0
20241129,203900,30158777320,7750,7750,7750,7750,0
20241129,203800,30158777320,7750,7750,7750,7750,0
20241129,203700,30158777320,7750,7750,7750,7750,0
20241129,203600,30158777320,7750,7750,7750,7750,0
20241129,203500,30158777320,7750,7750,7750,7750,0
20241129,203400,30158777320,7750,7750,7750,7750,0
20241129,203300,30158777320,7750,7750,7750,7750,0
20241129,203200,30158777320,7750,7750,7750,7750,0
20241129,203100,30158777320,7750,7750,7750,7750,68018
20241129,203000,30158777320,7750,7750,7750,7750,0
20241129,202900,30158777320,7750,7750,7750,7750,0
20241129,202800,30158777320,7750,7750,7750,7750,0
20241129,202700,30158777320,7750,7750,7750,7750,0
20241129,202600,30158777320,7750,7750,7750,7750,0
20241129,202500,30158777320,7750,7750,7750,7750,0
20241129,202400,30158777320,7750,7750,7750,7750,0
20241129,202300,30158777320,7750,7750,7750,7750,0
20241129,202200,30158777320,7750,7750,7750,7750,0
20241129,202100,30158777320,7750,7750,7750,7750,0
20241129,202000,30158777320,7750,7750,7750,7750,0
20241129,201900,30158777320,7750,7750,7750,7750,0
20241129,201800,30158777320,7750,7750,7750,7750,0
20241129,201700,30158777320,7750,7750,7750,7750,0
20241129,201600,30158777320,7750,7750,7750,7750,0
20241129,201500,30158777320,7750,7750,7750,7750,0
20241129,201400,30158777320,7750,7750,7750,7750,0
20241129,201300,30158777320,7750,7750,7750,7750,0
20241129,201200,30158777320,7750,7750,7750,7750,0
20241129,201100,30158777320,7750,7750,7750,7750,0
20241129,201000,30158777320,7750,7750,7750,7750,0
20241129,200900,30158777320,7750,7750,7750,7750,0
20241129,200800,30158777320,7750,7750,7750,7750,0
20241129,200700,30158777320,7750,7750,7750,7750,0
20241129,200600,30158777320,7750,7750,7750,7750,0
20241129,200500,30158777320,7750,7750,7750,7750,0
20241129,200400,30158777320,7750,7750,7750,7750,0
20241129,200300,30158777320,7750,7750,7750,7750,0
20241129,200200,30158777320,7750,7750,7750,7750,0
20241129,200100,30158777320,7750,7750,7750,7750,68018
20241129,200000,30158777320,7750,7750,7750,7750,0
20241129,195900,30158777320,7750,7750,7750,7750,0
20241129,195800,30158777320,7750,7750,7750,7750,0
20241129,195700,30158777320,7750,7750,7750,7750,0
20241129,195600,30158777320,7750,7750,7750,7750,0
20241129,195500,30158777320,7750,7750,7750,7750,0
20241129,195400,30158777320,7750,7750,7750,7750,0
20241129,195300,30158777320,7750,7750,7750,7750,0
20241129,195200,30158777320,7750,7750,7750,7750,0
20241129,195100,30158777320,7750,7750,7750,7750,0
20241129,195000,30158777320,7750,7750,7750,7750,0
20241129,194900,30158777320,7750,7750,7750,7750,0
20241129,194800,30158777320,7750,7750,7750,7750,0
20241129,194700,30158777320,7750,7750,7750,7750,0
20241129,194600,30158777320,7750,7750,7750,7750,0
20241129,194500,30158777320,7750,7750,7750,7750,0
20241129,194400,30158777320,7750,7750,7750,7750,0
20241129,194300,30158777320,7750,7750,7750,7750,0
20241129,194200,30158777320,7750,7750,7750,7750,0
20241129,194100,30158777320,7750,7750,7750,7750,0
20241129,194000,30158777320,7750,7750,7750,7750,0
20241129,193900,30158777320,7750,7750,7750,7750,0
20241129,193800,30158777320,7750,7750,7750,7750,0
20241129,193700,30158777320,7750,7750,7750,7750,0
20241129,193600,30158777320,7750,7750,7750,7750,0
20241129,193500,30158777320,7750,7750,7750,7750,0
20241129,193400,30158777320,7750,7750,7750,7750,0
20241129,193300,30158777320,7750,7750,7750,7750,0
20241129,193200,30158777320,7750,7750,7750,7750,0
20241129,193100,30158777320,7750,7750,7750,7750,68018
20241129,193000,30158777320,7750,7750,7750,7750,0
20241129,192900,30158777320,7750,7750,7750,7750,0
20241129,192800,30158777320,7750,7750,7750,7750,0
20241129,192700,30158777320,7750,7750,7750,7750,0
20241129,192600,30158777320,7750,7750,7750,7750,0
20241129,192500,30158777320,7750,7750,7750,7750,0
20241129,192400,30158777320,7750,7750,7750,7750,0
20241129,192300,30158777320,7750,7750,7750,7750,0
20241129,192200,30158777320,7750,7750,7750,7750,0
20241129,192100,30158777320,7750,7750,7750,7750,0
20241129,192000,30158777320,7750,7750,7750,7750,0
20241129,191900,30158777320,7750,7750,7750,7750,0
20241129,191800,30158777320,7750,7750,7750,7750,0
20241129,191700,30158777320,7750,7750,7750,7750,0
20241129,191600,30158777320,7750,7750,7750,7750,0
20241129,191500,30158777320,7750,7750,7750,7750,0
20241129,191400,30158777320,7750,7750,7750,7750,0
20241129,191300,30158777320,7750,7750,7750,7750,0
20241129,191200,30158777320,7750,7750,7750,7750,0
20241129,191100,30158777320,7750,7750,7750,7750,0
20241129,191000,30158777320,7750,7750,7750,7750,0
20241129,190900,30158777320,7750,7750,7750,7750,0
20241129,190800,30158777320,7750,7750,7750,7750,0
20241129,190700,30158777320,7750,7750,7750,7750,0
20241129,190600,30158777320,7750,7750,7750,7750,0
20241129,190500,30158777320,7750,7750,7750,7750,0
20241129,190400,30158777320,7750,7750,7750,7750,0
20241129,190300,30158777320,7750,7750,7750,7750,0
20241129,190200,30158777320,7750,7750,7750,7750,0
20241129,190100,30158777320,7750,7750,7750,7750,68018
20241129,190000,30158777320,7750,7750,7750,7750,0
20241129,185900,30158777320,7750,7750,7750,7750,0
20241129,185800,30158777320,7750,7750,7750,7750,0
20241129,185700,30158777320,7750,7750,7750,7750,0
20241129,185600,30158777320,7750,7750,7750,7750,0
20241129,185500,30158777320,7750,7750,7750,7750,0
20241129,185400,30158777320,7750,7750,7750,7750,0
20241129,185300,30158777320,7750,7750,7750,7750,0
20241129,185200,30158777320,7750,7750,7750,7750,0
20241129,185100,30158777320,7750,7750,7750,7750,0
20241129,185000,30158777320,7750,7750,7750,7750,0
20241129,184900,30158777320,7750,7750,7750,7750,0
20241129,184800,30158777320,7750,7750,7750,7750,0
20241129,184700,30158777320,7750,7750,7750,7750,0
20241129,184600,30158777320,7750,7750,7750,7750,0
20241129,184500,30158777320,7750,7750,7750,7750,0
20241129,184400,30158777320,7750,7750,7750,7750,0
20241129,184300,30158777320,7750,7750,7750,7750,0
20241129,184200,30158777320,7750,7750,7750,7750,0
20241129,184100,30158777320,7750,7750,7750,7750,0
20241129,184000,30158777320,7750,7750,7750,7750,0
20241129,183900,30158777320,7750,7750,7750,7750,0
20241129,183800,30158777320,7750,7750,7750,7750,0
20241129,183700,30158777320,7750,7750,7750,7750,0
20241129,183600,30158777320,7750,7750,7750,7750,0
20241129,183500,30158777320,7750,7750,7750,7750,0
20241129,183400,30158777320,7750,7750,7750,7750,0
20241129,183300,30158777320,7750,7750,7750,7750,0
20241129,183200,30158777320,7750,7750,7750,7750,0
20241129,183100,30158777320,7750,7750,7750,7750,68018
20241129,183000,30158777320,7750,7750,7750,7750,0
20241129,182900,30158777320,7750,7750,7750,7750,0
20241129,182800,30158777320,7750,7750,7750,7750,0
20241129,182700,30158777320,7750,7750,7750,7750,0
20241129,182600,30158777320,7750,7750,7750,7750,0
20241129,182500,30158777320,7750,7750,7750,7750,0
20241129,182400,30158777320,7750,7750,7750,7750,0
20241129,182300,30158777320,7750,7750,7750,7750,0
20241129,182200,30158777320,7750,7750,7750,7750,0
20241129,182100,30158777320,7750,7750,7750,7750,0
20241129,182000,30158777320,7750,7750,7750,7750,0
20241129,181900,30158777320,7750,7750,7750,7750,0
20241129,181800,30158777320,7750,7750,7750,7750,0
20241129,181700,30158777320,7750,7750,7750,7750,0
20241129,181600,30158777320,7750,7750,7750,7750,0
20241129,181500,30158777320,7750,7750,7750,7750,0
20241129,181400,30158777320,7750,7750,7750,7750,0
20241129,181300,30158777320,7750,7750,7750,7750,0
20241129,181200,30158777320,7750,7750,7750,7750,0
20241129,181100,30158777320,7750,7750,7750,7750,0
20241129,181000,30158777320,7750,7750,7750,7750,0
20241129,180900,30158777320,7750,7750,7750,7750,0
20241129,180800,30158777320,7750,7750,7750,7750,0
20241129,180700,30158777320,7750,7750,7750,7750,0
20241129,180600,30158777320,7750,7750,7750,7750,0
20241129,180500,30158777320,7750,7750,7750,7750,0
20241129,180400,30158777320,7750,7750,7750,7750,0
20241129,180300,30158777320,7750,7750,7750,7750,0
20241129,180200,30158777320,7750,7750,7750,7750,0
20241129,180100,30158777320,7750,7750,7750,7750,68018
20241129,180000,30158777320,7750,7750,7750,7750,0
20241129,175900,30158777320,7750,7750,7750,7750,0
20241129,175800,30158777320,7750,7750,7750,7750,0
20241129,175700,30158777320,7750,7750,7750,7750,0
20241129,175600,30158777320,7750,7750,7750,7750,0
20241129,175500,30158777320,7750,7750,7750,7750,0
20241129,175400,30158777320,7750,7750,7750,7750,0
20241129,175300,30158777320,7750,7750,7750,7750,0
20241129,175200,30158777320,7750,7750,7750,7750,0
20241129,175100,30158777320,7750,7750,7750,7750,0
20241129,175000,30158777320,7750,7750,7750,7750,0
20241129,174900,30158777320,7750,7750,7750,7750,0
20241129,174800,30158777320,7750,7750,7750,7750,0
20241129,174700,30158777320,7750,7750,7750,7750,0
20241129,174600,30158777320,7750,7750,7750,7750,0
20241129,174500,30158777320,7750,7750,7750,7750,0
20241129,174400,30158777320,7750,7750,7750,7750,0
20241129,174300,30158777320,7750,7750,7750,7750,0
20241129,174200,30158777320,7750,7750,7750,7750,0
20241129,174100,30158777320,7750,7750,7750,7750,0
20241129,174000,30158777320,7750,7750,7750,7750,0
20241129,173900,30158777320,7750,7750,7750,7750,0
20241129,173800,30158777320,7750,7750,7750,7750,0
20241129,173700,30158777320,7750,7750,7750,7750,0
20241129,173600,30158777320,7750,7750,7750,7750,0
20241129,173500,30158777320,7750,7750,7750,7750,0
20241129,173400,30158777320,7750,7750,7750,7750,0
20241129,173300,30158777320,7750,7750,7750,7750,0
20241129,173200,30158777320,7750,7750,7750,7750,0
20241129,173100,30158777320,7750,7750,7750,7750,68018
20241129,173000,30158777320,7750,7750,7750,7750,0
20241129,172900,30158777320,7750,7750,7750,7750,0
20241129,172800,30158777320,7750,7750,7750,7750,0
20241129,172700,30158777320,7750,7750,7750,7750,0
20241129,172600,30158777320,7750,7750,7750,7750,0
20241129,172500,30158777320,7750,7750,7750,7750,0
20241129,172400,30158777320,7750,7750,7750,7750,0
20241129,172300,30158777320,7750,7750,7750,7750,0
20241129,172200,30158777320,7750,7750,7750,7750,0
20241129,172100,30158777320,7750,7750,7750,7750,0
20241129,172000,30158777320,7750,7750,7750,7750,0
20241129,171900,30158777320,7750,7750,7750,7750,0
20241129,171800,30158777320,7750,7750,7750,7750,0
20241129,171700,30158777320,7750,7750,7750,7750,0
20241129,171600,30158777320,7750,7750,7750,7750,0
20241129,171500,30158777320,7750,7750,7750,7750,0
20241129,171400,30158777320,7750,7750,7750,7750,0
20241129,171300,30158777320,7750,7750,7750,7750,0
20241129,171200,30158777320,7750,7750,7750,7750,0
20241129,171100,30158777320,7750,7750,7750,7750,0
20241129,171000,30158777320,7750,7750,7750,7750,0
20241129,170900,30158777320,7750,7750,7750,7750,0
20241129,170800,30158777320,7750,7750,7750,7750,0
20241129,170700,30158777320,7750,7750,7750,7750,0
20241129,170600,30158777320,7750,7750,7750,7750,0
20241129,170500,30158777320,7750,7750,7750,7750,0
20241129,170400,30158777320,7750,7750,7750,7750,0
20241129,170300,30158777320,7750,7750,7750,7750,0
20241129,170200,30158777320,7750,7750,7750,7750,0
20241129,170100,30158777320,7750,7750,7750,7750,68018
20241129,170000,30158777320,7750,7750,7750,7750,0
20241129,165900,30158777320,7750,7750,7750,7750,0
20241129,165800,30158777320,7750,7750,7750,7750,0
20241129,165700,30158777320,7750,7750,7750,7750,0
20241129,165600,30158777320,7750,7750,7750,7750,0
20241129,165500,30158777320,7750,7750,7750,7750,0
20241129,165400,30158777320,7750,7750,7750,7750,0
20241129,165300,30158777320,7750,7750,7750,7750,0
20241129,165200,30158777320,7750,7750,7750,7750,0
20241129,165100,30158777320,7750,7750,7750,7750,0
20241129,165000,30158777320,7750,7750,7750,7750,0
20241129,164900,30158777320,7750,7750,7750,7750,0
20241129,164800,30158777320,7750,7750,7750,7750,0
20241129,164700,30158777320,7750,7750,7750,7750,0
20241129,164600,30158777320,7750,7750,7750,7750,0
20241129,164500,30158777320,7750,7750,7750,7750,0
20241129,164400,30158777320,7750,7750,7750,7750,0
20241129,164300,30158777320,7750,7750,7750,7750,0
20241129,164200,30158777320,7750,7750,7750,7750,0
20241129,164100,30158777320,7750,7750,7750,7750,0
20241129,164000,30158777320,7750,7750,7750,7750,0
20241129,163900,30158777320,7750,7750,7750,7750,0
20241129,163800,30158777320,7750,7750,7750,7750,0
20241129,163700,30158777320,7750,7750,7750,7750,0
20241129,163600,30158777320,7750,7750,7750,7750,0
20241129,163500,30158777320,7750,7750,7750,7750,0
20241129,163400,30158777320,7750,7750,7750,7750,0
20241129,163300,30158777320,7750,7750,7750,7750,0
20241129,163200,30158777320,7750,7750,7750,7750,0
20241129,163100,30158777320,7750,7750,7750,7750,68018
20241129,163000,30158777320,7750,7750,7750,7750,0
20241129,162900,30158777320,7750,7750,7750,7750,0
20241129,162800,30158777320,7750,7750,7750,7750,0
20241129,162700,30158777320,7750,7750,7750,7750,0
20241129,162600,30158777320,7750,7750,7750,7750,0
20241129,162500,30158777320,7750,7750,7750,7750,0
20241129,162400,30158777320,7750,7750,7750,7750,0
20241129,162300,30158777320,7750,7750,7750,7750,0
20241129,162200,30158777320,7750,7750,7750,7750,0
20241129,162100,30158777320,7750,7750,7750,7750,0
20241129,162000,30158777320,7750,7750,7750,7750,0
20241129,161900,30158777320,7750,7750,7750,7750,0
20241129,161800,30158777320,7750,7750,7750,7750,0
20241129,161700,30158777320,7750,7750,7750,7750,0
20241129,161600,30158777320,7750,7750,7750,7750,0
20241129,161500,30158777320,7750,7750,7750,7750,0
20241129,161400,30158777320,7750,7750,7750,7750,0
20241129,161300,30158777320,7750,7750,7750,7750,0
20241129,161200,30158777320,7750,7750,7750,7750,0
20241129,161100,30158777320,7750,7750,7750,7750,0
20241129,161000,30158777320,7750,7750,7750,7750,0
20241129,160900,30158777320,7750,7750,7750,7750,0
20241129,160800,30158777320,7750,7750,7750,7750,0
20241129,160700,30158777320,7750,7750,7750,7750,0
20241129,160600,30158777320,7750,7750,7750,7750,0
20241129,160500,30158777320,7750,7750,7750,7750,0
20241129,160400,30158777320,7750,7750,7750,7750,0
20241129,160300,30158777320,7750,7750,7750,7750,0
20241129,160200,30158777320,7750,7750,7750,7750,0
20241129,160100,30158777320,7750,7750,7750,7750,68018
20241129,160000,30158777320,7750,7750,7750,7750,0
20241129,155900,30158777320,7750,7750,7750,7750,0
20241129,155800,30158777320,7750,7750,7750,7750,0
20241129,155700,30158777320,7750,7750,7750,7750,0
20241129,155600,30158777320,7750,7750,7750,7750,0
20241129,155500,30158777320,7750,7750,7750,7750,0
20241129,155400,30158777320,7750,7750,7750,7750,0
20241129,155300,30158777320,7750,7750,7750,7750,0
20241129,155200,30158777320,7750,7750,7750,7750,0
20241129,155100,30158777320,7750,7750,7750,7750,0
20241129,155000,30158777320,7750,7750,7750,7750,0
20241129,154900,30158777320,7750,7750,7750,7750,0
20241129,154800,30158777320,7750,7750,7750,7750,0
20241129,154700,30158777320,7750,7750,7750,7750,0
20241129,154600,30158777320,7750,7750,7750,7750,0
20241129,154500,30158777320,7750,7750,7750,7750,0
20241129,154400,30158777320,7750,7750,7750,7750,0
20241129,154300,30158777320,7750,7750,7750,7750,0
20241129,154200,30158777320,7750,7750,7750,7750,0
20241129,154100,30158777320,7750,7750,7750,7750,0
20241129,154000,30158777320,7750,7750,7750,7750,0
20241129,153900,30158777320,7750,7750,7750,7750,0
20241129,153800,30158777320,7750,7750,7750,7750,0
20241129,153700,30158777320,7750,7750,7750,7750,0
20241129,153600,30158777320,7750,7750,7750,7750,0
20241129,153500,30158777320,7750,7750,7750,7750,0
20241129,153400,30158777320,7750,7750,7750,7750,0
20241129,153300,30158777320,7750,7750,7750,7750,0
20241129,153200,30158777320,7750,7750,7750,7750,0
20241129,153100,30158777320,7750,7750,7750,7750,68018
20241129,153000,30158777320,7750,7750,7750,7750,68018
20241129,152900,29631637820,7700,7700,7700,7700,0
20241129,152800,29631637820,7700,7700,7700,7700,0
20241129,152700,29631637820,7700,7700,7700,7700,0
20241129,152600,29631637820,7700,7700,7700,7700,0
20241129,152500,29631637820,7700,7700,7700,7700,0
20241129,152400,29631637820,7700,7700,7700,7700,0
20241129,152300,29631637820,7700,7700,7700,7700,0
20241129,152200,29631637820,7700,7700,7700,7700,0
20241129,152100,29631637820,7700,7700,7700,7700,0
20241129,152000,29631637820,7700,7700,7700,7700,0
20241129,151900,29631637820,7700,7670,7710,7660,35586
20241129,151800,29358081570,7660,7710,7710,7660,36263
20241129,151700,29079451670,7700,7750,7750,7700,14648
20241129,151600,28966361490,7750,7750,7760,7730,4540
20241129,151500,28931189690,7760,7760,7760,7740,9020
20241129,151400,28861235560,7760,7740,7760,7740,1960
20241129,151300,28846046640,7740,7730,7740,7730,5050
20241129,151200,28806965510,7730,7740,7740,7720,8953
20241129,151100,28737768150,7730,7740,7740,7720,9645
20241129,151000,28663181950,7740,7740,7750,7730,6521
20241129,150900,28612725470,7740,7750,7760,7740,2633
20241129,150800,28592325550,7740,7750,7750,7740,11555
20241129,150700,28502826450,7760,7750,7760,7750,1740
20241129,150600,28489341280,7750,7740,7760,7740,6277
20241129,150500,28440691790,7750,7740,7750,7740,2680
20241129,150400,28419942220,7730,7750,7760,7730,5377
20241129,150300,28378299680,7750,7750,7760,7750,5927
20241129,150200,28332321960,7760,7750,7760,7740,11212
20241129,150100,28245388230,7750,7760,7760,7750,4067
20241129,150000,28213842670,7770,7760,7780,7750,6026
20241129,145900,28167069480,7760,7780,7780,7760,5964
20241129,145800,28120750000,7780,7750,7780,7750,4569
20241129,145700,28085278620,7760,7760,7770,7750,6574
20241129,145600,28034263110,7760,7790,7790,7760,8939
20241129,145500,27964753950,7790,7760,7810,7750,20996
20241129,145400,27801119170,7770,7750,7770,7750,2256
20241129,145300,27783628330,7740,7720,7750,7720,10176
20241129,145200,27704967810,7720,7740,7750,7720,7315
20241129,145100,27648404090,7740,7750,7750,7740,1659
20241129,145000,27635560660,7740,7750,7760,7740,1116
20241129,144900,27626910630,7750,7780,7780,7750,2524
20241129,144800,27607311180,7780,7770,7800,7760,9246
20241129,144700,27535355320,7770,7710,7780,7710,6171
20241129,144600,27487514930,7730,7700,7730,7700,22635
20241129,144500,27312889160,7710,7720,7720,7680,45738
20241129,144400,26960707310,7720,7750,7750,7710,5615
20241129,144300,26917326740,7750,7760,7770,7750,5402
20241129,144200,26875410830,7770,7710,7770,7700,34993
20241129,144100,26605330930,7720,7750,7760,7710,23027
20241129,144000,26427436370,7750,7760,7760,7740,3650
20241129,143900,26399153310,7760,7760,7780,7740,14113
20241129,143800,26289761070,7770,7780,7780,7760,5199
20241129,143700,26249352420,7780,7790,7820,7780,3657
20241129,143600,26220860280,7790,7800,7820,7780,5360
20241129,143500,26179037210,7800,7750,7800,7750,5202
20241129,143400,26138589340,7750,7780,7780,7740,9002
20241129,143300,26068770900,7780,7770,7780,7760,3334
20241129,143200,26042894470,7770,7790,7790,7760,2261
20241129,143100,26025317540,7790,7770,7790,7740,17956
20241129,143000,25885964980,7770,7780,7780,7760,9121
20241129,142900,25815061560,7780,7810,7810,7780,11118
20241129,142800,25728473730,7800,7820,7820,7790,8231
20241129,142700,25664281500,7810,7810,7810,7800,1749
20241129,142600,25650624460,7800,7790,7810,7790,3818
20241129,142500,25620859280,7790,7780,7800,7780,5739
20241129,142400,25576159330,7780,7790,7800,7780,7403
20241129,142300,25518463600,7790,7800,7810,7780,3284
20241129,142200,25492844150,7800,7770,7810,7770,3559
20241129,142100,25465109750,7770,7780,7790,7760,15219
20241129,142000,25346793170,7770,7800,7800,7760,26050
20241129,141900,25144072170,7800,7830,7840,7790,37528
20241129,141800,24851037690,7830,7840,7850,7820,7176
20241129,141700,24794858700,7840,7840,7850,7830,7814
20241129,141600,24733594360,7850,7840,7860,7840,1211
20241129,141500,24724094860,7840,7850,7860,7840,1935
20241129,141400,24708921470,7850,7850,7850,7840,2360
20241129,141300,24690412030,7850,7840,7850,7840,1673
20241129,141200,24677282850,7840,7840,7850,7830,1396
20241129,141100,24666345000,7850,7850,7860,7830,7082
20241129,141000,24610847000,7860,7870,7870,7850,696
20241129,140900,24605376440,7870,7850,7870,7850,2224
20241129,140800,24587887160,7860,7850,7870,7850,1288
20241129,140700,24577768800,7860,7820,7860,7820,9073
20241129,140600,24506622680,7820,7830,7840,7820,9029
20241129,140500,24435988460,7820,7830,7840,7820,11621
20241129,140400,24345060290,7830,7860,7860,7830,5541
20241129,140300,24301621900,7860,7850,7860,7840,6892
20241129,140200,24247515900,7850,7880,7880,7850,9850
20241129,140100,24170074510,7880,7880,7880,7870,1288
20241129,140000,24159935560,7880,7880,7880,7870,2700
20241129,135900,24138659570,7880,7880,7890,7880,990
20241129,135800,24130858360,7880,7880,7890,7880,484
20241129,135700,24127042690,7890,7880,7890,7880,913
20241129,135600,24119846160,7880,7880,7890,7880,842
20241129,135500,24113209930,7880,7890,7890,7860,15970
20241129,135400,23987534920,7880,7890,7890,7880,6407
20241129,135300,23937039330,7890,7910,7910,7890,6071
20241129,135200,23889101530,7910,7920,7920,7900,2551
20241129,135100,23868931890,7920,7920,7920,7910,465
20241129,135000,23865250300,7920,7930,7940,7910,2568
20241129,134900,23844928030,7920,7930,7950,7910,2966
20241129,134800,23821440330,7930,7960,7960,7930,1200
20241129,134700,23811913620,7950,7950,7960,7940,1520
20241129,134600,23799830610,7950,7990,7990,7950,6601
20241129,134500,23747303280,7970,7970,7990,7970,2485
20241129,134400,23727467620,7980,7970,7980,7960,5281
20241129,134300,23685340870,7970,7940,7970,7940,2419
20241129,134200,23666105910,7940,7930,7940,7930,964
20241129,134100,23658456170,7930,7930,7940,7920,2727
20241129,134000,23636838600,7930,7920,7940,7920,1297
20241129,133900,23626550090,7920,7930,7940,7920,1477
20241129,133800,23614839090,7940,7920,7940,7920,2861
20241129,133700,23592162010,7910,7950,7950,7910,9556
20241129,133600,23516447300,7950,7960,7960,7950,2028
20241129,133500,23500322750,7960,7980,7980,7950,3907
20241129,133400,23469223680,7980,7960,7980,7960,2023
20241129,133300,23453104930,7960,7970,7970,7960,364
20241129,133200,23450207250,7970,7970,7970,7960,459
20241129,133100,23446549060,7970,7970,7980,7970,2127
20241129,133000,23429596860,7980,7980,7980,7970,740
20241129,132900,23423692290,7980,7980,7980,7970,251
20241129,132800,23421689770,7970,7970,7980,7970,221
20241129,132700,23419928340,7970,7970,7970,7960,702
20241129,132600,23414339330,7960,7980,7980,7960,2541
20241129,132500,23394073720,7980,7990,7990,7980,136
20241129,132400,23392988340,7980,7960,7980,7960,2916
20241129,132300,23369735830,7970,7960,7970,7950,3995
20241129,132200,23337953170,7960,7970,7970,7950,4094
20241129,132100,23305366140,7970,7980,7980,7960,1983
20241129,132000,23289560080,7980,7980,7990,7970,2061
20241129,131900,23273116920,7990,7990,7990,7980,218
20241129,131800,23271376490,8000,7990,8000,7980,1072
20241129,131700,23262817950,7990,7990,7990,7980,1150
20241129,131600,23253629490,8000,7990,8000,7990,315
20241129,131500,23251112540,7990,8000,8000,7980,950
20241129,131400,23243524000,8000,8010,8010,8000,871
20241129,131300,23236555000,8010,8000,8010,8000,762
20241129,131200,23230453100,8000,8010,8010,8000,1196
20241129,131100,23220875620,8010,8010,8010,8010,363
20241129,131000,23217967990,8010,8000,8010,8000,208
20241129,130900,23216301980,7990,7990,7990,7980,2189
20241129,130800,23198815000,7990,7970,7990,7970,1816
20241129,130700,23184332970,7970,7970,7970,7970,4064
20241129,130600,23151942890,7970,7980,7980,7970,830
20241129,130500,23145324390,7980,7990,7990,7970,1290
20241129,130400,23135030970,7980,7970,7980,7970,998
20241129,130300,23127074990,7970,8000,8010,7970,4063
20241129,130200,23094628440,7990,8020,8020,7990,3654
20241129,130100,23065389500,8020,8000,8020,8000,317
20241129,130000,23062851280,8010,8010,8020,8000,1303
20241129,125900,23052413890,8020,8010,8020,8010,410
20241129,125800,23049127870,8000,8000,8010,8000,1798
20241129,125700,23034729870,8000,8010,8010,8000,781
20241129,125600,23028481680,8010,8000,8010,7990,302
20241129,125500,23026065720,7990,7990,7990,7980,2576
20241129,125400,23005502110,7980,7990,7990,7980,349
20241129,125300,23002714600,7990,7990,7990,7980,3175
20241129,125200,22977351010,8010,8010,8020,7990,2813
20241129,125100,22954848670,8000,8010,8030,8000,2215
20241129,125000,22937084320,8010,8000,8020,8000,397
20241129,124900,22933904370,8000,8000,8010,8000,1301
20241129,124800,22923493360,8000,8010,8010,7990,6013
20241129,124700,22875371770,8010,8010,8010,8000,1522
20241129,124600,22863194470,8010,8030,8030,8000,1717
20241129,124500,22849429370,8020,8020,8030,8020,2936
20241129,124400,22825863810,8030,8030,8030,8020,1254
20241129,124300,22815803420,8030,8030,8030,8020,2041
20241129,124200,22799414260,8020,7990,8030,7990,17288
20241129,124100,22661072800,7990,7990,7990,7980,1088
20241129,124000,22652379710,7980,7990,7990,7980,712
20241129,123900,22646695530,7990,7990,8000,7990,2076
20241129,123800,22630108180,8000,8000,8000,8000,204
20241129,123700,22628476180,8000,8000,8000,7990,564
20241129,123600,22623967140,7990,7990,7990,7990,1786
20241129,123500,22609697000,7990,7990,7990,7980,59
20241129,123400,22609225830,7980,7960,7980,7950,2606
20241129,123300,22588474560,7970,7960,7970,7960,6257
20241129,123200,22538642470,7960,7970,7980,7960,3105
20241129,123100,22513910390,7980,7980,7990,7970,1294
20241129,123000,22503588130,7980,7990,7990,7950,1335
20241129,122900,22492955240,7990,8010,8010,7960,11806
20241129,122800,22398526330,8020,8020,8030,8020,1376
20241129,122700,22387490800,8020,8030,8030,8020,1005
20241129,122600,22379424210,8030,8020,8030,8020,320
20241129,122500,22376856360,8030,8030,8030,8020,446
20241129,122400,22373277260,8040,8020,8040,8020,1796
20241129,122300,22358865820,8020,8030,8030,8020,1235
20241129,122200,22348960990,8030,8010,8040,8010,3699
20241129,122100,22319273300,8010,8010,8020,8010,1137
20241129,122000,22310165640,8020,8020,8020,8010,2202
20241129,121900,22292516130,8020,8020,8020,8010,1859
20241129,121800,22277613280,8030,8020,8030,8020,204
20241129,121700,22275976980,8020,8020,8030,8020,2024
20241129,121600,22259728330,8030,8030,8030,8020,1280
20241129,121500,22249456010,8030,8030,8040,8020,3545
20241129,121400,22220989750,8030,8040,8040,8030,877
20241129,121300,22213938690,8040,8050,8050,8030,937
20241129,121200,22206405210,8050,8040,8050,8040,1196
20241129,121100,22196789070,8040,8040,8040,8030,1950
20241129,121000,22181113680,8040,8060,8060,8040,1518
20241129,120900,22168894450,8050,8050,8060,8030,2418
20241129,120800,22149439780,8060,8030,8070,8020,5064
20241129,120700,22108677160,8030,8020,8040,8020,2439
20241129,120600,22089113390,8020,8000,8020,8000,2126
20241129,120500,22072086780,8000,8010,8010,8000,1867
20241129,120400,22057148280,8010,8010,8020,8000,2102
20241129,120300,22040316980,8010,8010,8020,8010,1219
20241129,120200,22030552230,8010,8000,8020,8000,2142
20241129,120100,22013395430,8010,8010,8010,8000,1786
20241129,120000,21999101850,8010,8030,8030,8000,8404
20241129,115900,21931729970,8020,8010,8020,8010,3607
20241129,115800,21902811980,8010,7960,8010,7960,5190
20241129,115700,21861330980,7970,7960,7970,7950,524
20241129,115600,21857159750,7940,7960,7960,7940,3299
20241129,115500,21830921480,7960,7970,7990,7960,5331
20241129,115400,21788426290,7970,7970,7970,7960,1312
20241129,115300,21777969730,7970,7970,7970,7950,3681
20241129,115200,21748634980,7970,7940,7970,7940,2157
20241129,115100,21731466740,7950,7950,7950,7940,2692
20241129,115000,21710072120,7940,7920,7950,7910,3629
20241129,114900,21681309620,7910,7910,7920,7890,2196
20241129,114800,21663958060,7920,7900,7920,7900,1197
20241129,114700,21654490130,7910,7900,7910,7880,1059
20241129,114600,21646142610,7910,7880,7910,7880,7739
20241129,114500,21585105120,7890,7880,7890,7880,258
20241129,114400,21583071530,7890,7880,7890,7870,2725
20241129,114300,21561595150,7880,7900,7900,7880,1509
20241129,114200,21549695090,7900,7900,7910,7890,2488
20241129,114100,21530047710,7890,7890,7890,7890,450
20241129,114000,21526497210,7890,7900,7900,7880,444
20241129,113900,21522993610,7900,7900,7910,7890,737
20241129,113800,21517176830,7910,7900,7920,7890,3388
20241129,113700,21490396400,7900,7910,7910,7900,659
20241129,113600,21485187580,7910,7910,7910,7900,888
20241129,113500,21478171300,7900,7910,7910,7890,2252
20241129,113400,21460371160,7900,7880,7900,7870,3858
20241129,113300,21429933270,7880,7880,7880,7870,1259
20241129,113200,21420013220,7880,7870,7880,7860,553
20241129,113100,21415659000,7860,7850,7870,7850,4816
20241129,113000,21377837600,7850,7860,7860,7840,5737
20241129,112900,21332802940,7860,7870,7880,7860,4708
20241129,112800,21295794970,7870,7890,7900,7870,5079
20241129,112700,21255738670,7880,7880,7890,7880,1692
20241129,112600,21242397540,7880,7880,7890,7870,1003
20241129,112500,21234496250,7900,7850,7900,7850,13759
20241129,112400,21126306320,7840,7870,7870,7840,6234
20241129,112300,21077338410,7870,7880,7880,7860,3192
20241129,112200,21052223810,7870,7890,7890,7870,2283
20241129,112100,21034251490,7890,7880,7900,7870,5048
20241129,112000,20994427810,7880,7830,7890,7820,10683
20241129,111900,20910676730,7830,7850,7860,7830,32979
20241129,111800,20652023230,7850,7850,7860,7850,8869
20241129,111700,20582353250,7850,7870,7880,7850,31524
20241129,111600,20334569000,7870,7910,7910,7870,16249
20241129,111500,20206477600,7910,7900,7930,7900,2133
20241129,111400,20189617220,7910,7900,7930,7890,5723
20241129,111300,20144351700,7900,7910,7930,7890,21165
20241129,111200,19977090850,7910,7960,7960,7900,55173
20241129,111100,19539089150,7950,7950,7960,7950,7233
20241129,111000,19481564620,7960,7960,7970,7950,2792
20241129,110900,19459337660,7960,7970,7980,7960,6624
20241129,110800,19406568010,7980,7980,7990,7970,2637
20241129,110700,19385546860,7980,8000,8000,7980,1035
20241129,110600,19377284340,7980,7990,8000,7970,2475
20241129,110500,19357529420,7990,7980,7990,7980,1381
20241129,110400,19346506010,7980,7970,7980,7970,4061
20241129,110300,19314119950,7970,7980,7990,7950,8449
20241129,110200,19246831860,7960,7990,7990,7960,4979
20241129,110100,19207140120,7980,8000,8000,7980,1739
20241129,110000,19193246880,7990,8000,8000,7990,8474
20241129,105900,19125482090,8020,8020,8020,8010,4227
20241129,105800,19091609410,8020,8020,8030,8020,1392
20241129,105700,19080445520,8020,8030,8030,8020,2239
20241129,105600,19062480380,8030,8030,8040,8020,2997
20241129,105500,19038428440,8030,8030,8030,8030,1392
20241129,105400,19027250680,8030,8030,8030,8020,6872
20241129,105300,18972083260,8020,8020,8030,8020,3047
20241129,105200,18947630530,8020,8010,8020,8010,2568
20241129,105100,18927052090,8010,8000,8020,8000,2121
20241129,105000,18910064960,8010,8010,8020,8000,3386
20241129,104900,18882941940,8010,8000,8010,8000,2185
20241129,104800,18865459260,8000,8000,8000,7990,1819
20241129,104700,18850909350,8010,7990,8010,7960,5535
20241129,104600,18806760870,7990,8010,8010,7990,511
20241129,104500,18802674760,8010,8020,8030,8000,2232
20241129,104400,18784787230,8030,8010,8030,8000,1997
20241129,104300,18768792160,8010,8010,8010,8000,994
20241129,104200,18760830350,8010,7990,8020,7980,3843
20241129,104100,18730093290,7990,7990,8000,7960,2405
20241129,104000,18710909890,7980,7960,7990,7960,2650
20241129,103900,18689793750,7960,8000,8000,7950,22354
20241129,103800,18511631020,7990,8010,8020,7990,7244
20241129,103700,18453663560,8020,8010,8050,8010,6420
20241129,103600,18402172540,8020,8030,8030,8010,2718
20241129,103500,18380374810,8010,8000,8030,7990,5201
20241129,103400,18338748890,8000,8010,8020,8000,15411
20241129,103300,18215391830,8020,8030,8030,8020,3659
20241129,103200,18186043070,8020,8040,8060,8020,4236
20241129,103100,18152000520,8040,8010,8040,8010,4237
20241129,103000,18118028110,8010,8010,8020,8000,9149
20241129,102900,18044738780,8010,8040,8050,8010,13110
20241129,102800,17939509810,8040,8070,8080,8030,10845
20241129,102700,17852203300,8070,8070,8070,8070,1475
20241129,102600,17840300050,8060,8050,8080,8050,1910
20241129,102500,17824901000,8090,8070,8110,8050,8650
20241129,102400,17755056510,8070,8060,8080,8050,7355
20241129,102300,17695771370,8050,8050,8080,8040,12777
20241129,102200,17592924000,8050,8050,8050,8030,9064
20241129,102100,17520072130,8050,8090,8100,8040,24075
20241129,102000,17325844370,8100,8140,8160,8090,10469
20241129,101900,17240965800,8130,8100,8150,8090,6573
20241129,101800,17187675260,8100,8140,8140,8090,19701
20241129,101700,17027990020,8130,8150,8160,8120,19370
20241129,101600,16870331890,8150,8190,8200,8150,20614
20241129,101500,16701856560,8200,8200,8210,8180,7748
20241129,101400,16638379500,8210,8200,8210,8180,3736
20241129,101300,16607754700,8200,8180,8200,8150,15883
20241129,101200,16478060630,8170,8190,8200,8170,11918
20241129,101100,16380509930,8180,8220,8230,8180,13843
20241129,101000,16267041610,8220,8180,8230,8170,16200
20241129,100900,16134183540,8190,8240,8240,8180,41927
20241129,100800,15789971500,8240,8230,8270,8220,133237
20241129,100700,14690843670,8220,8220,8250,8200,56054
20241129,100600,14229507100,8220,8170,8220,8150,41230
20241129,100500,13891535040,8170,8140,8180,8140,12228
20241129,100400,13791723050,8140,8120,8140,8100,11274
20241129,100300,13700158970,8120,8150,8150,8110,14819
20241129,100200,13579669290,8150,8170,8180,8150,8800
20241129,100100,13507858190,8170,8170,8190,8150,19804
20241129,100000,13346196390,8170,8210,8220,8160,50595
20241129,095900,12931940940,8210,8170,8230,8150,51121
20241129,095800,12513087410,8170,8160,8200,8150,40452
20241129,095700,12182130200,8150,8170,8200,8140,42131
20241129,095600,11837679690,8170,8110,8170,8100,28079
20241129,095500,11609373340,8120,8110,8130,8100,14889
20241129,095400,11488428520,8110,8060,8120,8050,19134
20241129,095300,11333488970,8030,8080,8080,8030,3052
20241129,095200,11308920870,8080,8060,8080,8050,5110
20241129,095100,11267711760,8060,8070,8070,8030,5542
20241129,095000,11223079820,8070,8060,8090,7990,16540
20241129,094900,11090097700,8050,8080,8100,7950,32015
20241129,094800,10833720380,8080,8100,8110,8080,2810
20241129,094700,10810966660,8100,8100,8120,8100,2630
20241129,094600,10789662560,8090,8110,8130,8090,9561
20241129,094500,10712156140,8100,8120,8150,8100,16461
20241129,094400,10578320850,8130,8100,8130,8100,9047
20241129,094300,10504850560,8090,8100,8130,8090,12234
20241129,094200,10405600300,8110,8130,8140,8110,10916
20241129,094100,10316938070,8130,8070,8150,8060,33943
20241129,094000,10041515450,8070,8100,8100,8040,16796
20241129,093900,9906100380,8100,8070,8100,8060,9619
20241129,093800,9828349670,8060,8060,8080,8060,5752
20241129,093700,9781954020,8080,8050,8100,8050,34751
20241129,093600,9501434110,8060,7910,8060,7910,21543
20241129,093500,9329413830,7930,7930,7940,7900,6298
20241129,093400,9279553650,7920,7930,7930,7910,19079
20241129,093300,9128506680,7920,7950,7950,7910,9557
20241129,093200,9052751260,7940,7990,8000,7940,14747
20241129,093100,8935246940,7980,7990,7990,7970,7527
20241129,093000,8875233460,7980,8000,8000,7970,3072
20241129,092900,8850726980,8000,8020,8020,7970,5312
20241129,092800,8808290560,8020,7980,8030,7960,11178
20241129,092700,8718747870,7970,7980,7990,7970,6863
20241129,092600,8664009750,7990,8000,8010,7980,11150
20241129,092500,8574903490,8000,7990,8010,7970,6650
20241129,092400,8521783230,8000,7900,8000,7900,11799
20241129,092300,8427845610,7900,7940,7990,7900,21465
20241129,092200,8257667470,7940,8000,8010,7940,20776
20241129,092100,8091838170,7990,8020,8040,7990,16811
20241129,092000,7957214730,8010,8020,8040,8000,25509
20241129,091900,7752792390,8030,8060,8070,8020,27316
20241129,091800,7533013220,8060,8100,8100,8050,21788
20241129,091700,7357184400,8100,8100,8120,8090,14891
20241129,091600,7236561910,8100,8150,8150,8100,28563
20241129,091500,7004437660,8140,8140,8190,8120,48272
20241129,091400,6610922000,8140,8150,8170,8090,35980
20241129,091300,6318523050,8140,8120,8160,8120,45140
20241129,091200,5951217500,8120,8120,8130,8080,40151
20241129,091100,5625879280,8120,8110,8140,8080,44506
20241129,091000,5264500440,8120,8060,8120,8050,22737
20241129,090900,5080478050,8060,8090,8100,8030,17687
20241129,090800,4937617650,8090,8030,8090,8000,41052
20241129,090700,4607987850,8040,8110,8130,8030,65378
20241129,090600,4078681740,8100,8010,8130,7970,99612
20241129,090500,3272664670,7970,7990,8010,7960,25682
20241129,090400,3067645830,8000,7960,8020,7950,20116
20241129,090300,2907029250,7950,8040,8050,7910,52018
20241129,090200,2491617690,8050,7890,8050,7870,57589
20241129,090100,2032008520,7890,7880,8020,7860,51642
20241129,090000,1621647220,7880,7860,7940,7850,205602