stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241129,194900,5050212680,9630,9630,9630,9630,17609
20241129,194800,5050212680,9630,9630,9630,9630,0
20241129,194700,5050212680,9630,9630,9630,9630,0
20241129,194600,5050212680,9630,9630,9630,9630,0
20241129,194500,5050212680,9630,9630,9630,9630,0
20241129,194400,5050212680,9630,9630,9630,9630,0
20241129,194300,5050212680,9630,9630,9630,9630,0
20241129,194200,5050212680,9630,9630,9630,9630,0
20241129,194100,5050212680,9630,9630,9630,9630,0
20241129,194000,5050212680,9630,9630,9630,9630,0
20241129,193900,5050212680,9630,9630,9630,9630,0
20241129,193800,5050212680,9630,9630,9630,9630,0
20241129,193700,5050212680,9630,9630,9630,9630,0
20241129,193600,5050212680,9630,9630,9630,9630,0
20241129,193500,5050212680,9630,9630,9630,9630,0
20241129,193400,5050212680,9630,9630,9630,9630,0
20241129,193300,5050212680,9630,9630,9630,9630,0
20241129,193200,5050212680,9630,9630,9630,9630,0
20241129,193100,5050212680,9630,9630,9630,9630,0
20241129,193000,5050212680,9630,9630,9630,9630,0
20241129,192900,5050212680,9630,9630,9630,9630,0
20241129,192800,5050212680,9630,9630,9630,9630,0
20241129,192700,5050212680,9630,9630,9630,9630,0
20241129,192600,5050212680,9630,9630,9630,9630,0
20241129,192500,5050212680,9630,9630,9630,9630,0
20241129,192400,5050212680,9630,9630,9630,9630,0
20241129,192300,5050212680,9630,9630,9630,9630,0
20241129,192200,5050212680,9630,9630,9630,9630,0
20241129,192100,5050212680,9630,9630,9630,9630,0
20241129,192000,5050212680,9630,9630,9630,9630,0
20241129,191900,5050212680,9630,9630,9630,9630,17609
20241129,191800,5050212680,9630,9630,9630,9630,0
20241129,191700,5050212680,9630,9630,9630,9630,0
20241129,191600,5050212680,9630,9630,9630,9630,0
20241129,191500,5050212680,9630,9630,9630,9630,0
20241129,191400,5050212680,9630,9630,9630,9630,0
20241129,191300,5050212680,9630,9630,9630,9630,0
20241129,191200,5050212680,9630,9630,9630,9630,0
20241129,191100,5050212680,9630,9630,9630,9630,0
20241129,191000,5050212680,9630,9630,9630,9630,0
20241129,190900,5050212680,9630,9630,9630,9630,0
20241129,190800,5050212680,9630,9630,9630,9630,0
20241129,190700,5050212680,9630,9630,9630,9630,0
20241129,190600,5050212680,9630,9630,9630,9630,0
20241129,190500,5050212680,9630,9630,9630,9630,0
20241129,190400,5050212680,9630,9630,9630,9630,0
20241129,190300,5050212680,9630,9630,9630,9630,0
20241129,190200,5050212680,9630,9630,9630,9630,0
20241129,190100,5050212680,9630,9630,9630,9630,0
20241129,190000,5050212680,9630,9630,9630,9630,0
20241129,185900,5050212680,9630,9630,9630,9630,0
20241129,185800,5050212680,9630,9630,9630,9630,0
20241129,185700,5050212680,9630,9630,9630,9630,0
20241129,185600,5050212680,9630,9630,9630,9630,0
20241129,185500,5050212680,9630,9630,9630,9630,0
20241129,185400,5050212680,9630,9630,9630,9630,0
20241129,185300,5050212680,9630,9630,9630,9630,0
20241129,185200,5050212680,9630,9630,9630,9630,0
20241129,185100,5050212680,9630,9630,9630,9630,0
20241129,185000,5050212680,9630,9630,9630,9630,0
20241129,184900,5050212680,9630,9630,9630,9630,17609
20241129,184800,5050212680,9630,9630,9630,9630,0
20241129,184700,5050212680,9630,9630,9630,9630,0
20241129,184600,5050212680,9630,9630,9630,9630,0
20241129,184500,5050212680,9630,9630,9630,9630,0
20241129,184400,5050212680,9630,9630,9630,9630,0
20241129,184300,5050212680,9630,9630,9630,9630,0
20241129,184200,5050212680,9630,9630,9630,9630,0
20241129,184100,5050212680,9630,9630,9630,9630,0
20241129,184000,5050212680,9630,9630,9630,9630,0
20241129,183900,5050212680,9630,9630,9630,9630,0
20241129,183800,5050212680,9630,9630,9630,9630,0
20241129,183700,5050212680,9630,9630,9630,9630,0
20241129,183600,5050212680,9630,9630,9630,9630,0
20241129,183500,5050212680,9630,9630,9630,9630,0
20241129,183400,5050212680,9630,9630,9630,9630,0
20241129,183300,5050212680,9630,9630,9630,9630,0
20241129,183200,5050212680,9630,9630,9630,9630,0
20241129,183100,5050212680,9630,9630,9630,9630,0
20241129,183000,5050212680,9630,9630,9630,9630,0
20241129,182900,5050212680,9630,9630,9630,9630,0
20241129,182800,5050212680,9630,9630,9630,9630,0
20241129,182700,5050212680,9630,9630,9630,9630,0
20241129,182600,5050212680,9630,9630,9630,9630,0
20241129,182500,5050212680,9630,9630,9630,9630,0
20241129,182400,5050212680,9630,9630,9630,9630,0
20241129,182300,5050212680,9630,9630,9630,9630,0
20241129,182200,5050212680,9630,9630,9630,9630,0
20241129,182100,5050212680,9630,9630,9630,9630,0
20241129,182000,5050212680,9630,9630,9630,9630,0
20241129,181900,5050212680,9630,9630,9630,9630,17609
20241129,181800,5050212680,9630,9630,9630,9630,0
20241129,181700,5050212680,9630,9630,9630,9630,0
20241129,181600,5050212680,9630,9630,9630,9630,0
20241129,181500,5050212680,9630,9630,9630,9630,0
20241129,181400,5050212680,9630,9630,9630,9630,0
20241129,181300,5050212680,9630,9630,9630,9630,0
20241129,181200,5050212680,9630,9630,9630,9630,0
20241129,181100,5050212680,9630,9630,9630,9630,0
20241129,181000,5050212680,9630,9630,9630,9630,0
20241129,180900,5050212680,9630,9630,9630,9630,0
20241129,180800,5050212680,9630,9630,9630,9630,0
20241129,180700,5050212680,9630,9630,9630,9630,0
20241129,180600,5050212680,9630,9630,9630,9630,0
20241129,180500,5050212680,9630,9630,9630,9630,0
20241129,180400,5050212680,9630,9630,9630,9630,0
20241129,180300,5050212680,9630,9630,9630,9630,0
20241129,180200,5050212680,9630,9630,9630,9630,0
20241129,180100,5050212680,9630,9630,9630,9630,0
20241129,180000,5050212680,9630,9630,9630,9630,0
20241129,175900,5050212680,9630,9630,9630,9630,0
20241129,175800,5050212680,9630,9630,9630,9630,0
20241129,175700,5050212680,9630,9630,9630,9630,0
20241129,175600,5050212680,9630,9630,9630,9630,0
20241129,175500,5050212680,9630,9630,9630,9630,0
20241129,175400,5050212680,9630,9630,9630,9630,0
20241129,175300,5050212680,9630,9630,9630,9630,0
20241129,175200,5050212680,9630,9630,9630,9630,0
20241129,175100,5050212680,9630,9630,9630,9630,0
20241129,175000,5050212680,9630,9630,9630,9630,0
20241129,174900,5050212680,9630,9630,9630,9630,17609
20241129,174800,5050212680,9630,9630,9630,9630,0
20241129,174700,5050212680,9630,9630,9630,9630,0
20241129,174600,5050212680,9630,9630,9630,9630,0
20241129,174500,5050212680,9630,9630,9630,9630,0
20241129,174400,5050212680,9630,9630,9630,9630,0
20241129,174300,5050212680,9630,9630,9630,9630,0
20241129,174200,5050212680,9630,9630,9630,9630,0
20241129,174100,5050212680,9630,9630,9630,9630,0
20241129,174000,5050212680,9630,9630,9630,9630,0
20241129,173900,5050212680,9630,9630,9630,9630,0
20241129,173800,5050212680,9630,9630,9630,9630,0
20241129,173700,5050212680,9630,9630,9630,9630,0
20241129,173600,5050212680,9630,9630,9630,9630,0
20241129,173500,5050212680,9630,9630,9630,9630,0
20241129,173400,5050212680,9630,9630,9630,9630,0
20241129,173300,5050212680,9630,9630,9630,9630,0
20241129,173200,5050212680,9630,9630,9630,9630,0
20241129,173100,5050212680,9630,9630,9630,9630,0
20241129,173000,5050212680,9630,9630,9630,9630,0
20241129,172900,5050212680,9630,9630,9630,9630,0
20241129,172800,5050212680,9630,9630,9630,9630,0
20241129,172700,5050212680,9630,9630,9630,9630,0
20241129,172600,5050212680,9630,9630,9630,9630,0
20241129,172500,5050212680,9630,9630,9630,9630,0
20241129,172400,5050212680,9630,9630,9630,9630,0
20241129,172300,5050212680,9630,9630,9630,9630,0
20241129,172200,5050212680,9630,9630,9630,9630,0
20241129,172100,5050212680,9630,9630,9630,9630,0
20241129,172000,5050212680,9630,9630,9630,9630,0
20241129,171900,5050212680,9630,9630,9630,9630,17609
20241129,171800,5050212680,9630,9630,9630,9630,0
20241129,171700,5050212680,9630,9630,9630,9630,0
20241129,171600,5050212680,9630,9630,9630,9630,0
20241129,171500,5050212680,9630,9630,9630,9630,0
20241129,171400,5050212680,9630,9630,9630,9630,0
20241129,171300,5050212680,9630,9630,9630,9630,0
20241129,171200,5050212680,9630,9630,9630,9630,0
20241129,171100,5050212680,9630,9630,9630,9630,0
20241129,171000,5050212680,9630,9630,9630,9630,0
20241129,170900,5050212680,9630,9630,9630,9630,0
20241129,170800,5050212680,9630,9630,9630,9630,0
20241129,170700,5050212680,9630,9630,9630,9630,0
20241129,170600,5050212680,9630,9630,9630,9630,0
20241129,170500,5050212680,9630,9630,9630,9630,0
20241129,170400,5050212680,9630,9630,9630,9630,0
20241129,170300,5050212680,9630,9630,9630,9630,0
20241129,170200,5050212680,9630,9630,9630,9630,0
20241129,170100,5050212680,9630,9630,9630,9630,0
20241129,170000,5050212680,9630,9630,9630,9630,0
20241129,165900,5050212680,9630,9630,9630,9630,0
20241129,165800,5050212680,9630,9630,9630,9630,0
20241129,165700,5050212680,9630,9630,9630,9630,0
20241129,165600,5050212680,9630,9630,9630,9630,0
20241129,165500,5050212680,9630,9630,9630,9630,0
20241129,165400,5050212680,9630,9630,9630,9630,0
20241129,165300,5050212680,9630,9630,9630,9630,0
20241129,165200,5050212680,9630,9630,9630,9630,0
20241129,165100,5050212680,9630,9630,9630,9630,0
20241129,165000,5050212680,9630,9630,9630,9630,0
20241129,164900,5050212680,9630,9630,9630,9630,17609
20241129,164800,5050212680,9630,9630,9630,9630,0
20241129,164700,5050212680,9630,9630,9630,9630,0
20241129,164600,5050212680,9630,9630,9630,9630,0
20241129,164500,5050212680,9630,9630,9630,9630,0
20241129,164400,5050212680,9630,9630,9630,9630,0
20241129,164300,5050212680,9630,9630,9630,9630,0
20241129,164200,5050212680,9630,9630,9630,9630,0
20241129,164100,5050212680,9630,9630,9630,9630,0
20241129,164000,5050212680,9630,9630,9630,9630,0
20241129,163900,5050212680,9630,9630,9630,9630,0
20241129,163800,5050212680,9630,9630,9630,9630,0
20241129,163700,5050212680,9630,9630,9630,9630,0
20241129,163600,5050212680,9630,9630,9630,9630,0
20241129,163500,5050212680,9630,9630,9630,9630,0
20241129,163400,5050212680,9630,9630,9630,9630,0
20241129,163300,5050212680,9630,9630,9630,9630,0
20241129,163200,5050212680,9630,9630,9630,9630,0
20241129,163100,5050212680,9630,9630,9630,9630,0
20241129,163000,5050212680,9630,9630,9630,9630,0
20241129,162900,5050212680,9630,9630,9630,9630,0
20241129,162800,5050212680,9630,9630,9630,9630,0
20241129,162700,5050212680,9630,9630,9630,9630,0
20241129,162600,5050212680,9630,9630,9630,9630,0
20241129,162500,5050212680,9630,9630,9630,9630,0
20241129,162400,5050212680,9630,9630,9630,9630,0
20241129,162300,5050212680,9630,9630,9630,9630,0
20241129,162200,5050212680,9630,9630,9630,9630,0
20241129,162100,5050212680,9630,9630,9630,9630,0
20241129,162000,5050212680,9630,9630,9630,9630,0
20241129,161900,5050212680,9630,9630,9630,9630,17609
20241129,161800,5050212680,9630,9630,9630,9630,0
20241129,161700,5050212680,9630,9630,9630,9630,0
20241129,161600,5050212680,9630,9630,9630,9630,0
20241129,161500,5050212680,9630,9630,9630,9630,0
20241129,161400,5050212680,9630,9630,9630,9630,0
20241129,161300,5050212680,9630,9630,9630,9630,0
20241129,161200,5050212680,9630,9630,9630,9630,0
20241129,161100,5050212680,9630,9630,9630,9630,0
20241129,161000,5050212680,9630,9630,9630,9630,0
20241129,160900,5050212680,9630,9630,9630,9630,0
20241129,160800,5050212680,9630,9630,9630,9630,0
20241129,160700,5050212680,9630,9630,9630,9630,0
20241129,160600,5050212680,9630,9630,9630,9630,0
20241129,160500,5050212680,9630,9630,9630,9630,0
20241129,160400,5050212680,9630,9630,9630,9630,0
20241129,160300,5050212680,9630,9630,9630,9630,0
20241129,160200,5050212680,9630,9630,9630,9630,0
20241129,160100,5050212680,9630,9630,9630,9630,0
20241129,160000,5050212680,9630,9630,9630,9630,0
20241129,155900,5050212680,9630,9630,9630,9630,0
20241129,155800,5050212680,9630,9630,9630,9630,0
20241129,155700,5050212680,9630,9630,9630,9630,0
20241129,155600,5050212680,9630,9630,9630,9630,0
20241129,155500,5050212680,9630,9630,9630,9630,0
20241129,155400,5050212680,9630,9630,9630,9630,0
20241129,155300,5050212680,9630,9630,9630,9630,0
20241129,155200,5050212680,9630,9630,9630,9630,0
20241129,155100,5050212680,9630,9630,9630,9630,0
20241129,155000,5050212680,9630,9630,9630,9630,0
20241129,154900,5050212680,9630,9630,9630,9630,17609
20241129,154800,5050212680,9630,9630,9630,9630,0
20241129,154700,5050212680,9630,9630,9630,9630,0
20241129,154600,5050212680,9630,9630,9630,9630,0
20241129,154500,5050212680,9630,9630,9630,9630,0
20241129,154400,5050212680,9630,9630,9630,9630,0
20241129,154300,5050212680,9630,9630,9630,9630,0
20241129,154200,5050212680,9630,9630,9630,9630,0
20241129,154100,5050212680,9630,9630,9630,9630,0
20241129,154000,5050212680,9630,9630,9630,9630,0
20241129,153900,5050212680,9630,9630,9630,9630,0
20241129,153800,5050212680,9630,9630,9630,9630,0
20241129,153700,5050212680,9630,9630,9630,9630,0
20241129,153600,5050212680,9630,9630,9630,9630,0
20241129,153500,5050212680,9630,9630,9630,9630,0
20241129,153400,5050212680,9630,9630,9630,9630,0
20241129,153300,5050212680,9630,9630,9630,9630,0
20241129,153200,5050212680,9630,9630,9630,9630,0
20241129,153100,5050212680,9630,9630,9630,9630,0
20241129,153000,5050212680,9630,9630,9630,9630,17609
20241129,152900,4880638010,9620,9620,9620,9620,0
20241129,152800,4880638010,9620,9620,9620,9620,0
20241129,152700,4880638010,9620,9620,9620,9620,0
20241129,152600,4880638010,9620,9620,9620,9620,0
20241129,152500,4880638010,9620,9620,9620,9620,0
20241129,152400,4880638010,9620,9620,9620,9620,0
20241129,152300,4880638010,9620,9620,9620,9620,0
20241129,152200,4880638010,9620,9620,9620,9620,0
20241129,152100,4880638010,9620,9620,9620,9620,0
20241129,152000,4880638010,9620,9620,9620,9620,0
20241129,151900,4880638010,9620,9580,9620,9580,325
20241129,151800,4877512270,9630,9630,9640,9570,1847
20241129,151700,4859749870,9570,9590,9610,9570,1492
20241129,151600,4845434090,9600,9650,9660,9600,799
20241129,151500,4837727520,9650,9560,9710,9460,27038
20241129,151400,4577613010,9570,9580,9580,9550,800
20241129,151300,4569955890,9580,9580,9600,9570,1589
20241129,151200,4554719430,9560,9600,9620,9540,4590
20241129,151100,4510655940,9620,9580,9620,9480,8832
20241129,151000,4426484880,9580,9580,9590,9570,583
20241129,150900,4420901210,9580,9580,9600,9580,3393
20241129,150800,4388357300,9570,9600,9600,9570,411
20241129,150700,4384417000,9610,9580,9630,9580,710
20241129,150600,4377593880,9580,9610,9610,9580,182
20241129,150500,4375849240,9590,9580,9640,9580,6336
20241129,150400,4314979910,9580,9580,9580,9580,298
20241129,150300,4312125070,9580,9580,9600,9580,2502
20241129,150200,4288132590,9590,9570,9590,9570,3691
20241129,150100,4252796070,9570,9550,9580,9550,4963
20241129,150000,4205309520,9550,9530,9550,9490,2944
20241129,145900,4177306130,9530,9530,9530,9530,13
20241129,145800,4177182240,9540,9550,9560,9530,613
20241129,145700,4171338130,9550,9550,9580,9530,4285
20241129,145600,4130414670,9540,9540,9540,9540,448
20241129,145500,4126140750,9550,9520,9550,9520,695
20241129,145400,4119512640,9520,9520,9520,9500,1029
20241129,145300,4109724360,9540,9500,9550,9500,46
20241129,145200,4109285520,9580,9550,9580,9500,7237
20241129,145100,4040403020,9550,9540,9580,9540,1243
20241129,145000,4028520060,9540,9560,9560,9540,87
20241129,144900,4027689270,9560,9520,9580,9520,3345
20241129,144800,3995727120,9530,9520,9530,9520,310
20241129,144700,3992774800,9520,9520,9530,9520,919
20241129,144600,3984021270,9530,9490,9540,9490,4069
20241129,144500,3945312280,9500,9490,9530,9490,2919
20241129,144400,3917555840,9490,9460,9500,9460,3567
20241129,144300,3883743400,9460,9450,9460,9450,517
20241129,144200,3878854820,9450,9450,9460,9440,662
20241129,144100,3872598390,9450,9450,9450,9450,593
20241129,144000,3866994540,9450,9460,9460,9450,233
20241129,143900,3864791320,9450,9440,9450,9440,1707
20241129,143800,3848671180,9450,9460,9460,9450,184
20241129,143700,3846932130,9450,9460,9460,9450,364
20241129,143600,3843492300,9460,9460,9460,9450,69
20241129,143500,3842839930,9460,9460,9460,9460,538
20241129,143400,3837750450,9470,9470,9470,9470,694
20241129,143300,3831178270,9470,9460,9470,9450,3046
20241129,143200,3802365110,9450,9460,9460,9450,101
20241129,143100,3801410650,9450,9450,9450,9450,83
20241129,143000,3800626300,9450,9450,9450,9450,715
20241129,142900,3793869550,9450,9450,9450,9450,222
20241129,142800,3791771650,9450,9450,9450,9450,0
20241129,142700,3791771650,9450,9440,9450,9430,562
20241129,142600,3786465140,9430,9430,9430,9430,85
20241129,142500,3785663590,9430,9440,9440,9420,2128
20241129,142400,3765596550,9430,9430,9430,9430,23
20241129,142300,3765379660,9430,9430,9430,9430,230
20241129,142200,3763210760,9430,9430,9440,9430,700
20241129,142100,3756609750,9430,9430,9430,9430,11
20241129,142000,3756506020,9430,9450,9450,9430,939
20241129,141900,3747650570,9430,9430,9430,9430,98
20241129,141800,3746726430,9430,9430,9430,9430,479
20241129,141700,3742209460,9430,9430,9430,9430,1441
20241129,141600,3728620830,9450,9450,9450,9430,743
20241129,141500,3721606590,9450,9440,9450,9440,1203
20241129,141400,3710238990,9440,9450,9450,9440,42
20241129,141300,3709842500,9440,9450,9450,9440,303
20241129,141200,3706981060,9440,9440,9440,9440,183
20241129,141100,3705253540,9440,9440,9440,9440,53
20241129,141000,3704753220,9440,9440,9450,9430,374
20241129,140900,3701225480,9440,9440,9440,9430,335
20241129,140800,3698064030,9440,9440,9440,9440,125
20241129,140700,3696884030,9430,9430,9430,9430,1
20241129,140600,3696874600,9430,9450,9450,9420,132
20241129,140500,3695629750,9420,9440,9440,9420,1059
20241129,140400,3685644940,9440,9440,9440,9440,104
20241129,140300,3684663180,9450,9450,9450,9440,150
20241129,140200,3683246740,9450,9440,9450,9430,426
20241129,140100,3679224550,9440,9430,9440,9430,40
20241129,140000,3678847000,9430,9430,9430,9430,758
20241129,135900,3671699060,9440,9440,9440,9430,35
20241129,135800,3671368670,9430,9450,9460,9430,306
20241129,135700,3668482010,9450,9450,9450,9450,136
20241129,135600,3667196810,9460,9450,9460,9450,51
20241129,135500,3666714850,9450,9430,9450,9430,70
20241129,135400,3666053950,9430,9450,9460,9430,756
20241129,135300,3658921030,9460,9460,9460,9460,314
20241129,135200,3655950590,9460,9460,9460,9460,35
20241129,135100,3655619490,9460,9460,9460,9460,1
20241129,135000,3655610030,9470,9460,9470,9450,713
20241129,134900,3648871120,9460,9480,9480,9460,484
20241129,134800,3644288680,9450,9480,9490,9450,1322
20241129,134700,3631783030,9490,9500,9500,9490,37
20241129,134600,3631431580,9490,9500,9510,9490,753
20241129,134500,3624278320,9500,9490,9500,9490,361
20241129,134400,3620849070,9490,9490,9500,9490,272
20241129,134300,3618265990,9490,9480,9490,9480,718
20241129,134200,3611452850,9470,9470,9470,9470,10
20241129,134100,3611358150,9470,9470,9470,9470,127
20241129,134000,3610155460,9490,9480,9490,9470,304
20241129,133900,3607272210,9470,9470,9470,9470,93
20241129,133800,3606391500,9470,9470,9470,9470,139
20241129,133700,3605075170,9470,9480,9480,9470,1189
20241129,133600,3593815320,9470,9480,9480,9470,109
20241129,133500,3592782780,9480,9480,9480,9480,866
20241129,133400,3584573100,9480,9500,9500,9480,870
20241129,133300,3576314870,9500,9490,9500,9490,549
20241129,133200,3571104850,9490,9490,9490,9480,1607
20241129,133100,3555854740,9490,9500,9500,9490,514
20241129,133000,3550971990,9520,9490,9530,9490,406
20241129,132900,3547108240,9540,9520,9540,9500,343
20241129,132800,3543837410,9530,9490,9530,9490,586
20241129,132700,3538269540,9490,9500,9500,9490,31
20241129,132600,3537975340,9490,9530,9530,9490,405
20241129,132500,3534124500,9530,9520,9530,9510,214
20241129,132400,3532086310,9520,9520,9530,9520,303
20241129,132300,3529200140,9530,9500,9530,9490,360
20241129,132200,3525778710,9500,9510,9510,9500,677
20241129,132100,3519341750,9520,9530,9530,9520,1717
20241129,132000,3502993630,9530,9520,9530,9520,769
20241129,131900,3495668090,9510,9520,9530,9510,901
20241129,131800,3487089710,9520,9500,9520,9490,447
20241129,131700,3482841120,9500,9490,9500,9490,260
20241129,131600,3480373710,9490,9480,9490,9480,574
20241129,131500,3474928980,9470,9480,9480,9470,26
20241129,131400,3474682750,9480,9480,9480,9470,160
20241129,131300,3473166050,9480,9480,9490,9480,265
20241129,131200,3470653840,9490,9480,9490,9480,132
20241129,131100,3469402420,9490,9510,9510,9490,1263
20241129,131000,3457399250,9510,9510,9510,9510,225
20241129,130900,3455259500,9510,9490,9510,9490,2568
20241129,130800,3430874910,9480,9490,9490,9480,211
20241129,130700,3428873410,9480,9480,9480,9480,292
20241129,130600,3426105250,9470,9480,9480,9470,459
20241129,130500,3421757480,9470,9470,9470,9470,329
20241129,130400,3418641850,9470,9480,9480,9470,765
20241129,130300,3411396290,9470,9470,9470,9470,449
20241129,130200,3407144260,9480,9480,9480,9470,58
20241129,130100,3406594670,9480,9480,9480,9470,205
20241129,130000,3404652410,9480,9490,9490,9480,1295
20241129,125900,3392375010,9490,9490,9490,9480,32
20241129,125800,3392071580,9480,9480,9480,9480,476
20241129,125700,3387559100,9480,9490,9490,9480,170
20241129,125600,3385946050,9490,9490,9490,9480,403
20241129,125500,3382121830,9490,9490,9490,9490,41
20241129,125400,3381732740,9480,9480,9480,9480,71
20241129,125300,3381059660,9480,9470,9480,9470,466
20241129,125200,3376642230,9470,9470,9480,9470,136
20241129,125100,3375354290,9470,9470,9480,9470,170
20241129,125000,3373743180,9460,9460,9470,9460,81
20241129,124900,3372976910,9460,9460,9470,9460,218
20241129,124800,3370914620,9460,9480,9490,9460,618
20241129,124700,3365055600,9480,9480,9480,9480,177
20241129,124600,3363377640,9480,9490,9490,9480,129
20241129,124500,3362154690,9490,9500,9510,9490,959
20241129,124400,3353046320,9490,9480,9510,9480,14631
20241129,124300,3214182820,9480,9480,9490,9480,1137
20241129,124200,3203396740,9480,9480,9490,9480,114
20241129,124100,3202315710,9480,9480,9480,9470,1263
20241129,124000,3190342670,9470,9450,9470,9450,678
20241129,123900,3183926910,9450,9450,9450,9450,776
20241129,123800,3176593710,9450,9460,9460,9450,76
20241129,123700,3175875500,9460,9460,9460,9450,570
20241129,123600,3170486680,9450,9460,9460,9450,41
20241129,123500,3170099100,9460,9460,9460,9450,947
20241129,123400,3161140730,9470,9470,9470,9470,50
20241129,123300,3160667230,9460,9470,9470,9460,32
20241129,123200,3160364440,9470,9460,9470,9460,359
20241129,123100,3156965210,9460,9470,9470,9460,626
20241129,123000,3151037990,9460,9460,9470,9460,1055
20241129,122900,3141052690,9450,9450,9450,9450,25
20241129,122800,3140816440,9460,9450,9460,9450,257
20241129,122700,3138387470,9460,9460,9460,9460,66
20241129,122600,3137763110,9460,9450,9460,9450,117
20241129,122500,3136657380,9450,9440,9450,9440,153
20241129,122400,3135211780,9450,9450,9450,9450,430
20241129,122300,3131148280,9450,9460,9460,9440,184
20241129,122200,3129409540,9470,9440,9470,9440,328
20241129,122100,3126304200,9450,9470,9480,9450,633
20241129,122000,3120317980,9470,9490,9490,9470,255
20241129,121900,3117902360,9470,9490,9490,9470,474
20241129,121800,3113412250,9490,9470,9490,9470,1365
20241129,121700,3100474680,9470,9470,9470,9460,160
20241129,121600,3098960860,9470,9450,9470,9450,323
20241129,121500,3095906600,9450,9460,9460,9450,118
20241129,121400,3094791480,9450,9450,9460,9440,77
20241129,121300,3094064210,9450,9450,9450,9450,95
20241129,121200,3093166460,9450,9460,9460,9450,224
20241129,121100,3091047470,9450,9440,9450,9440,567
20241129,121000,3085689570,9440,9430,9440,9430,1016
20241129,120900,3076104940,9430,9420,9430,9420,990
20241129,120800,3066779120,9420,9420,9420,9410,37
20241129,120700,3066430830,9420,9410,9420,9410,385
20241129,120600,3062807620,9410,9410,9410,9410,4
20241129,120500,3062769980,9410,9420,9420,9410,182
20241129,120400,3061057350,9410,9410,9420,9410,272
20241129,120300,3058497360,9410,9420,9430,9410,414
20241129,120200,3054600600,9420,9420,9420,9420,57
20241129,120100,3054063660,9410,9410,9420,9410,342
20241129,120000,3050845370,9410,9400,9410,9400,48
20241129,115900,3050393780,9410,9400,9410,9400,139
20241129,115800,3049086670,9400,9390,9400,9390,333
20241129,115700,3045956720,9400,9390,9400,9380,91
20241129,115600,3045102550,9390,9360,9390,9360,593
20241129,115500,3039545950,9360,9370,9370,9360,666
20241129,115400,3033312110,9370,9370,9370,9370,99
20241129,115300,3032384480,9380,9380,9380,9380,2
20241129,115200,3032365720,9360,9360,9400,9360,792
20241129,115100,3024945520,9360,9350,9360,9340,1049
20241129,115000,3015139860,9340,9340,9350,9340,257
20241129,114900,3012739160,9340,9330,9340,9330,55
20241129,114800,3012225760,9330,9310,9330,9310,1760
20241129,114700,2995824960,9320,9320,9320,9310,75
20241129,114600,2995126340,9310,9320,9320,9310,146
20241129,114500,2993767070,9320,9330,9330,9320,117
20241129,114400,2992676590,9310,9310,9310,9310,50
20241129,114300,2992211090,9310,9300,9310,9300,2215
20241129,114200,2971611340,9310,9340,9350,9310,2068
20241129,114100,2952343290,9340,9350,9360,9340,1370
20241129,114000,2939532780,9340,9340,9350,9340,887
20241129,113900,2931244150,9330,9320,9330,9320,358
20241129,113800,2927904750,9310,9290,9310,9290,783
20241129,113700,2920622700,9290,9290,9290,9290,179
20241129,113600,2918959790,9300,9290,9300,9290,799
20241129,113500,2911529340,9270,9270,9270,9270,0
20241129,113400,2911529340,9270,9240,9280,9230,3436
20241129,113300,2879754950,9240,9290,9290,9240,12535
20241129,113200,2763759180,9300,9300,9310,9290,1928
20241129,113100,2745829550,9300,9300,9330,9290,10723
20241129,113000,2646105520,9300,9300,9300,9290,1313
20241129,112900,2633900350,9300,9310,9320,9300,2808
20241129,112800,2607778040,9310,9310,9310,9300,757
20241129,112700,2600730620,9310,9330,9330,9290,26692
20241129,112600,2352448130,9330,9360,9360,9330,10575
20241129,112500,2253776710,9360,9340,9370,9330,3574
20241129,112400,2220394040,9340,9360,9370,9340,8883
20241129,112300,2137347700,9370,9370,9370,9370,63
20241129,112200,2136757390,9370,9370,9380,9360,803
20241129,112100,2129237720,9370,9370,9370,9360,370
20241129,112000,2125770920,9370,9370,9380,9370,5507
20241129,111900,2074169020,9370,9370,9370,9360,6446
20241129,111800,2013772860,9370,9370,9370,9360,524
20241129,111700,2008863800,9360,9380,9380,9360,2464
20241129,111600,1985768610,9380,9390,9390,9380,131
20241129,111500,1984538770,9380,9380,9390,9380,240
20241129,111400,1982287520,9380,9390,9390,9380,2210
20241129,111300,1961546090,9390,9420,9420,9380,15157
20241129,111200,1819118640,9420,9410,9420,9410,454
20241129,111100,1814844490,9410,9410,9420,9410,212
20241129,111000,1812849560,9410,9400,9420,9400,641
20241129,110900,1806812030,9400,9410,9410,9400,831
20241129,110800,1798994630,9410,9420,9420,9410,4621
20241129,110700,1755506150,9420,9420,9430,9410,431
20241129,110600,1751443670,9430,9420,9430,9410,7237
20241129,110500,1683339150,9420,9440,9440,9420,7944
20241129,110400,1608485280,9430,9440,9440,9430,3489
20241129,110300,1575559370,9440,9440,9440,9430,131
20241129,110200,1574322980,9440,9470,9470,9440,4187
20241129,110100,1534783410,9490,9470,9490,9470,56
20241129,110000,1534252970,9460,9480,9490,9450,21484
20241129,105900,1331071900,9480,9480,9480,9470,214
20241129,105800,1329043310,9470,9480,9480,9470,41
20241129,105700,1328654880,9480,9480,9480,9470,40
20241129,105600,1328276000,9480,9460,9480,9460,515
20241129,105500,1323399170,9470,9460,9470,9460,91
20241129,105400,1322537420,9470,9470,9470,9470,306
20241129,105300,1319639600,9470,9460,9470,9460,47
20241129,105200,1319194760,9470,9470,9470,9470,2
20241129,105100,1319175820,9460,9470,9480,9460,1106
20241129,105000,1308711590,9470,9470,9470,9470,585
20241129,104900,1303171640,9480,9480,9480,9480,1
20241129,104800,1303162160,9470,9470,9480,9470,1832
20241129,104700,1285812120,9460,9470,9470,9460,7492
20241129,104600,1214932630,9470,9470,9480,9470,170
20241129,104500,1213322720,9470,9470,9480,9470,491
20241129,104400,1208672940,9470,9480,9480,9470,1079
20241129,104300,1198454690,9480,9480,9480,9480,350
20241129,104200,1195136690,9480,9470,9480,9470,298
20241129,104100,1192312880,9480,9480,9480,9460,818
20241129,104000,1184566360,9470,9490,9490,9470,2001
20241129,103900,1165600190,9470,9490,9490,9470,101
20241129,103800,1164643260,9470,9500,9500,9470,1185
20241129,103700,1153412810,9520,9510,9520,9510,34
20241129,103600,1153089380,9520,9500,9520,9500,117
20241129,103500,1151975600,9490,9490,9500,9490,300
20241129,103400,1149128380,9500,9500,9500,9500,107
20241129,103300,1148111880,9500,9530,9530,9500,120
20241129,103200,1146971850,9520,9510,9520,9480,750
20241129,103100,1139842720,9510,9490,9510,9490,386
20241129,103000,1136175770,9500,9510,9510,9500,45
20241129,102900,1135748210,9490,9510,9510,9490,654
20241129,102800,1129534830,9510,9510,9510,9510,91
20241129,102700,1128669420,9500,9500,9510,9500,64
20241129,102600,1128061410,9510,9510,9510,9510,12
20241129,102500,1127947290,9510,9490,9510,9490,361
20241129,102400,1124517110,9490,9490,9490,9490,663
20241129,102300,1118225240,9480,9480,9480,9480,75
20241129,102200,1117514240,9490,9470,9490,9470,408
20241129,102100,1113647240,9460,9470,9470,9460,1338
20241129,102000,1100986480,9460,9470,9470,9460,196
20241129,101900,1099130610,9470,9500,9500,9460,336
20241129,101800,1095948640,9470,9490,9510,9470,717
20241129,101700,1089150190,9490,9490,9490,9480,162
20241129,101600,1087614170,9490,9500,9500,9480,352
20241129,101500,1084273760,9490,9510,9510,9490,80
20241129,101400,1083513910,9510,9540,9540,9510,239
20241129,101300,1081235380,9530,9510,9530,9500,686
20241129,101200,1074700010,9510,9520,9540,9510,1975
20241129,101100,1055882680,9510,9520,9520,9510,86
20241129,101000,1055064240,9510,9500,9510,9490,103
20241129,100900,1054085140,9500,9480,9500,9480,869
20241129,100800,1045844980,9510,9500,9510,9500,417
20241129,100700,1041883410,9500,9480,9500,9480,1109
20241129,100600,1031359210,9480,9460,9480,9450,1194
20241129,100500,1020069580,9450,9450,9460,9450,1022
20241129,100400,1010410230,9460,9460,9480,9460,583
20241129,100300,1004894450,9490,9480,9490,9460,805
20241129,100200,997274640,9480,9490,9490,9440,2460
20241129,100100,973992180,9490,9490,9500,9490,732
20241129,100000,967040650,9480,9500,9500,9480,122
20241129,095900,965884000,9480,9490,9500,9480,894
20241129,095800,957404130,9490,9510,9510,9490,1880
20241129,095700,939548720,9510,9510,9510,9500,7973
20241129,095600,863772780,9520,9520,9520,9510,6181
20241129,095500,804954920,9530,9530,9530,9530,162
20241129,095400,803411060,9540,9530,9540,9520,2741
20241129,095300,777305760,9530,9530,9540,9530,784
20241129,095200,769834210,9530,9540,9560,9520,2788
20241129,095100,743261690,9550,9560,9560,9550,981
20241129,095000,733893060,9550,9550,9560,9550,1316
20241129,094900,721322900,9560,9540,9560,9540,1352
20241129,094800,708399310,9540,9550,9550,9540,1882
20241129,094700,690440740,9550,9550,9550,9540,674
20241129,094600,684004780,9540,9580,9580,9540,9322
20241129,094500,594916250,9570,9610,9610,9570,5139
20241129,094400,545660540,9610,9610,9610,9600,339
20241129,094300,542406040,9610,9600,9620,9590,574
20241129,094200,536901050,9600,9600,9620,9600,79
20241129,094100,536142220,9600,9600,9600,9600,168
20241129,094000,534529420,9600,9620,9620,9590,489
20241129,093900,529835350,9630,9600,9630,9600,213
20241129,093800,527789680,9600,9610,9610,9600,1370
20241129,093700,514624670,9620,9620,9620,9610,74
20241129,093600,513913330,9620,9610,9620,9610,556
20241129,093500,508569990,9610,9620,9620,9610,292
20241129,093400,505763820,9620,9620,9630,9610,83
20241129,093300,504965860,9620,9660,9660,9620,779
20241129,093200,497453350,9670,9680,9680,9670,15
20241129,093100,497308170,9680,9670,9680,9670,49
20241129,093000,496834100,9650,9630,9650,9630,1980
20241129,092900,477765940,9620,9630,9630,9610,165
20241129,092800,476177850,9620,9600,9620,9600,1195
20241129,092700,464684880,9600,9600,9600,9600,493
20241129,092600,459952080,9600,9600,9600,9600,245
20241129,092500,457600080,9600,9590,9600,9590,654
20241129,092400,451326950,9600,9600,9600,9590,78
20241129,092300,450578340,9600,9590,9600,9580,273
20241129,092200,447962080,9590,9610,9610,9590,1764
20241129,092100,431035070,9620,9600,9620,9590,2104
20241129,092000,410848990,9590,9600,9600,9580,884
20241129,091900,402370720,9600,9610,9610,9600,2191
20241129,091800,381337000,9610,9610,9620,9610,704
20241129,091700,374571510,9610,9620,9620,9610,333
20241129,091600,371371030,9600,9610,9610,9590,1003
20241129,091500,361739790,9600,9640,9640,9600,1035
20241129,091400,351800980,9640,9620,9640,9580,956
20241129,091300,342626710,9620,9600,9620,9580,2706
20241129,091200,316681360,9600,9620,9620,9580,2596
20241129,091100,291764520,9620,9640,9640,9610,3625
20241129,091000,256896440,9690,9670,9790,9670,373
20241129,090900,253265340,9670,9670,9670,9620,1877
20241129,090800,235189340,9670,9650,9670,9630,1356
20241129,090700,222121800,9640,9660,9660,9640,1501
20241129,090600,207648390,9670,9680,9690,9650,1116
20241129,090500,196850140,9680,9720,9720,9680,2944
20241129,090400,168289190,9720,9820,9820,9720,1117
20241129,090300,157411960,9820,9760,9820,9740,1844
20241129,090200,139349200,9760,9720,9800,9710,7854
20241129,090100,62502500,9710,9760,9840,9710,2427
20241129,090000,38886380,9760,9830,9900,9750,3858