stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241128,195400,2501657070,19270,19270,19270,19270,2903
20241128,195300,2501657070,19270,19270,19270,19270,0
20241128,195200,2501657070,19270,19270,19270,19270,0
20241128,195100,2501657070,19270,19270,19270,19270,0
20241128,195000,2501657070,19270,19270,19270,19270,0
20241128,194900,2501657070,19270,19270,19270,19270,0
20241128,194800,2501657070,19270,19270,19270,19270,0
20241128,194700,2501657070,19270,19270,19270,19270,0
20241128,194600,2501657070,19270,19270,19270,19270,0
20241128,194500,2501657070,19270,19270,19270,19270,0
20241128,194400,2501657070,19270,19270,19270,19270,0
20241128,194300,2501657070,19270,19270,19270,19270,0
20241128,194200,2501657070,19270,19270,19270,19270,0
20241128,194100,2501657070,19270,19270,19270,19270,0
20241128,194000,2501657070,19270,19270,19270,19270,0
20241128,193900,2501657070,19270,19270,19270,19270,0
20241128,193800,2501657070,19270,19270,19270,19270,0
20241128,193700,2501657070,19270,19270,19270,19270,0
20241128,193600,2501657070,19270,19270,19270,19270,0
20241128,193500,2501657070,19270,19270,19270,19270,0
20241128,193400,2501657070,19270,19270,19270,19270,0
20241128,193300,2501657070,19270,19270,19270,19270,0
20241128,193200,2501657070,19270,19270,19270,19270,0
20241128,193100,2501657070,19270,19270,19270,19270,0
20241128,193000,2501657070,19270,19270,19270,19270,0
20241128,192900,2501657070,19270,19270,19270,19270,0
20241128,192800,2501657070,19270,19270,19270,19270,0
20241128,192700,2501657070,19270,19270,19270,19270,0
20241128,192600,2501657070,19270,19270,19270,19270,0
20241128,192500,2501657070,19270,19270,19270,19270,0
20241128,192400,2501657070,19270,19270,19270,19270,2903
20241128,192300,2501657070,19270,19270,19270,19270,0
20241128,192200,2501657070,19270,19270,19270,19270,0
20241128,192100,2501657070,19270,19270,19270,19270,0
20241128,192000,2501657070,19270,19270,19270,19270,0
20241128,191900,2501657070,19270,19270,19270,19270,0
20241128,191800,2501657070,19270,19270,19270,19270,0
20241128,191700,2501657070,19270,19270,19270,19270,0
20241128,191600,2501657070,19270,19270,19270,19270,0
20241128,191500,2501657070,19270,19270,19270,19270,0
20241128,191400,2501657070,19270,19270,19270,19270,0
20241128,191300,2501657070,19270,19270,19270,19270,0
20241128,191200,2501657070,19270,19270,19270,19270,0
20241128,191100,2501657070,19270,19270,19270,19270,0
20241128,191000,2501657070,19270,19270,19270,19270,0
20241128,190900,2501657070,19270,19270,19270,19270,0
20241128,190800,2501657070,19270,19270,19270,19270,0
20241128,190700,2501657070,19270,19270,19270,19270,0
20241128,190600,2501657070,19270,19270,19270,19270,0
20241128,190500,2501657070,19270,19270,19270,19270,0
20241128,190400,2501657070,19270,19270,19270,19270,0
20241128,190300,2501657070,19270,19270,19270,19270,0
20241128,190200,2501657070,19270,19270,19270,19270,0
20241128,190100,2501657070,19270,19270,19270,19270,0
20241128,190000,2501657070,19270,19270,19270,19270,0
20241128,185900,2501657070,19270,19270,19270,19270,0
20241128,185800,2501657070,19270,19270,19270,19270,0
20241128,185700,2501657070,19270,19270,19270,19270,0
20241128,185600,2501657070,19270,19270,19270,19270,0
20241128,185500,2501657070,19270,19270,19270,19270,0
20241128,185400,2501657070,19270,19270,19270,19270,2903
20241128,185300,2501657070,19270,19270,19270,19270,0
20241128,185200,2501657070,19270,19270,19270,19270,0
20241128,185100,2501657070,19270,19270,19270,19270,0
20241128,185000,2501657070,19270,19270,19270,19270,0
20241128,184900,2501657070,19270,19270,19270,19270,0
20241128,184800,2501657070,19270,19270,19270,19270,0
20241128,184700,2501657070,19270,19270,19270,19270,0
20241128,184600,2501657070,19270,19270,19270,19270,0
20241128,184500,2501657070,19270,19270,19270,19270,0
20241128,184400,2501657070,19270,19270,19270,19270,0
20241128,184300,2501657070,19270,19270,19270,19270,0
20241128,184200,2501657070,19270,19270,19270,19270,0
20241128,184100,2501657070,19270,19270,19270,19270,0
20241128,184000,2501657070,19270,19270,19270,19270,0
20241128,183900,2501657070,19270,19270,19270,19270,0
20241128,183800,2501657070,19270,19270,19270,19270,0
20241128,183700,2501657070,19270,19270,19270,19270,0
20241128,183600,2501657070,19270,19270,19270,19270,0
20241128,183500,2501657070,19270,19270,19270,19270,0
20241128,183400,2501657070,19270,19270,19270,19270,0
20241128,183300,2501657070,19270,19270,19270,19270,0
20241128,183200,2501657070,19270,19270,19270,19270,0
20241128,183100,2501657070,19270,19270,19270,19270,0
20241128,183000,2501657070,19270,19270,19270,19270,0
20241128,182900,2501657070,19270,19270,19270,19270,0
20241128,182800,2501657070,19270,19270,19270,19270,0
20241128,182700,2501657070,19270,19270,19270,19270,0
20241128,182600,2501657070,19270,19270,19270,19270,0
20241128,182500,2501657070,19270,19270,19270,19270,0
20241128,182400,2501657070,19270,19270,19270,19270,2903
20241128,182300,2501657070,19270,19270,19270,19270,0
20241128,182200,2501657070,19270,19270,19270,19270,0
20241128,182100,2501657070,19270,19270,19270,19270,0
20241128,182000,2501657070,19270,19270,19270,19270,0
20241128,181900,2501657070,19270,19270,19270,19270,0
20241128,181800,2501657070,19270,19270,19270,19270,0
20241128,181700,2501657070,19270,19270,19270,19270,0
20241128,181600,2501657070,19270,19270,19270,19270,0
20241128,181500,2501657070,19270,19270,19270,19270,0
20241128,181400,2501657070,19270,19270,19270,19270,0
20241128,181300,2501657070,19270,19270,19270,19270,0
20241128,181200,2501657070,19270,19270,19270,19270,0
20241128,181100,2501657070,19270,19270,19270,19270,0
20241128,181000,2501657070,19270,19270,19270,19270,0
20241128,180900,2501657070,19270,19270,19270,19270,0
20241128,180800,2501657070,19270,19270,19270,19270,0
20241128,180700,2501657070,19270,19270,19270,19270,0
20241128,180600,2501657070,19270,19270,19270,19270,0
20241128,180500,2501657070,19270,19270,19270,19270,0
20241128,180400,2501657070,19270,19270,19270,19270,0
20241128,180300,2501657070,19270,19270,19270,19270,0
20241128,180200,2501657070,19270,19270,19270,19270,0
20241128,180100,2501657070,19270,19270,19270,19270,0
20241128,180000,2501657070,19270,19270,19270,19270,0
20241128,175900,2501657070,19270,19270,19270,19270,0
20241128,175800,2501657070,19270,19270,19270,19270,0
20241128,175700,2501657070,19270,19270,19270,19270,0
20241128,175600,2501657070,19270,19270,19270,19270,0
20241128,175500,2501657070,19270,19270,19270,19270,0
20241128,175400,2501657070,19270,19270,19270,19270,2903
20241128,175300,2501657070,19270,19270,19270,19270,0
20241128,175200,2501657070,19270,19270,19270,19270,0
20241128,175100,2501657070,19270,19270,19270,19270,0
20241128,175000,2501657070,19270,19270,19270,19270,0
20241128,174900,2501657070,19270,19270,19270,19270,0
20241128,174800,2501657070,19270,19270,19270,19270,0
20241128,174700,2501657070,19270,19270,19270,19270,0
20241128,174600,2501657070,19270,19270,19270,19270,0
20241128,174500,2501657070,19270,19270,19270,19270,0
20241128,174400,2501657070,19270,19270,19270,19270,0
20241128,174300,2501657070,19270,19270,19270,19270,0
20241128,174200,2501657070,19270,19270,19270,19270,0
20241128,174100,2501657070,19270,19270,19270,19270,0
20241128,174000,2501657070,19270,19270,19270,19270,0
20241128,173900,2501657070,19270,19270,19270,19270,0
20241128,173800,2501657070,19270,19270,19270,19270,0
20241128,173700,2501657070,19270,19270,19270,19270,0
20241128,173600,2501657070,19270,19270,19270,19270,0
20241128,173500,2501657070,19270,19270,19270,19270,0
20241128,173400,2501657070,19270,19270,19270,19270,0
20241128,173300,2501657070,19270,19270,19270,19270,0
20241128,173200,2501657070,19270,19270,19270,19270,0
20241128,173100,2501657070,19270,19270,19270,19270,0
20241128,173000,2501657070,19270,19270,19270,19270,0
20241128,172900,2501657070,19270,19270,19270,19270,0
20241128,172800,2501657070,19270,19270,19270,19270,0
20241128,172700,2501657070,19270,19270,19270,19270,0
20241128,172600,2501657070,19270,19270,19270,19270,0
20241128,172500,2501657070,19270,19270,19270,19270,0
20241128,172400,2501657070,19270,19270,19270,19270,2903
20241128,172300,2501657070,19270,19270,19270,19270,0
20241128,172200,2501657070,19270,19270,19270,19270,0
20241128,172100,2501657070,19270,19270,19270,19270,0
20241128,172000,2501657070,19270,19270,19270,19270,0
20241128,171900,2501657070,19270,19270,19270,19270,0
20241128,171800,2501657070,19270,19270,19270,19270,0
20241128,171700,2501657070,19270,19270,19270,19270,0
20241128,171600,2501657070,19270,19270,19270,19270,0
20241128,171500,2501657070,19270,19270,19270,19270,0
20241128,171400,2501657070,19270,19270,19270,19270,0
20241128,171300,2501657070,19270,19270,19270,19270,0
20241128,171200,2501657070,19270,19270,19270,19270,0
20241128,171100,2501657070,19270,19270,19270,19270,0
20241128,171000,2501657070,19270,19270,19270,19270,0
20241128,170900,2501657070,19270,19270,19270,19270,0
20241128,170800,2501657070,19270,19270,19270,19270,0
20241128,170700,2501657070,19270,19270,19270,19270,0
20241128,170600,2501657070,19270,19270,19270,19270,0
20241128,170500,2501657070,19270,19270,19270,19270,0
20241128,170400,2501657070,19270,19270,19270,19270,0
20241128,170300,2501657070,19270,19270,19270,19270,0
20241128,170200,2501657070,19270,19270,19270,19270,0
20241128,170100,2501657070,19270,19270,19270,19270,0
20241128,170000,2501657070,19270,19270,19270,19270,0
20241128,165900,2501657070,19270,19270,19270,19270,0
20241128,165800,2501657070,19270,19270,19270,19270,0
20241128,165700,2501657070,19270,19270,19270,19270,0
20241128,165600,2501657070,19270,19270,19270,19270,0
20241128,165500,2501657070,19270,19270,19270,19270,0
20241128,165400,2501657070,19270,19270,19270,19270,2903
20241128,165300,2501657070,19270,19270,19270,19270,0
20241128,165200,2501657070,19270,19270,19270,19270,0
20241128,165100,2501657070,19270,19270,19270,19270,0
20241128,165000,2501657070,19270,19270,19270,19270,0
20241128,164900,2501657070,19270,19270,19270,19270,0
20241128,164800,2501657070,19270,19270,19270,19270,0
20241128,164700,2501657070,19270,19270,19270,19270,0
20241128,164600,2501657070,19270,19270,19270,19270,0
20241128,164500,2501657070,19270,19270,19270,19270,0
20241128,164400,2501657070,19270,19270,19270,19270,0
20241128,164300,2501657070,19270,19270,19270,19270,0
20241128,164200,2501657070,19270,19270,19270,19270,0
20241128,164100,2501657070,19270,19270,19270,19270,0
20241128,164000,2501657070,19270,19270,19270,19270,0
20241128,163900,2501657070,19270,19270,19270,19270,0
20241128,163800,2501657070,19270,19270,19270,19270,0
20241128,163700,2501657070,19270,19270,19270,19270,0
20241128,163600,2501657070,19270,19270,19270,19270,0
20241128,163500,2501657070,19270,19270,19270,19270,0
20241128,163400,2501657070,19270,19270,19270,19270,0
20241128,163300,2501657070,19270,19270,19270,19270,0
20241128,163200,2501657070,19270,19270,19270,19270,0
20241128,163100,2501657070,19270,19270,19270,19270,0
20241128,163000,2501657070,19270,19270,19270,19270,0
20241128,162900,2501657070,19270,19270,19270,19270,0
20241128,162800,2501657070,19270,19270,19270,19270,0
20241128,162700,2501657070,19270,19270,19270,19270,0
20241128,162600,2501657070,19270,19270,19270,19270,0
20241128,162500,2501657070,19270,19270,19270,19270,0
20241128,162400,2501657070,19270,19270,19270,19270,2903
20241128,162300,2501657070,19270,19270,19270,19270,0
20241128,162200,2501657070,19270,19270,19270,19270,0
20241128,162100,2501657070,19270,19270,19270,19270,0
20241128,162000,2501657070,19270,19270,19270,19270,0
20241128,161900,2501657070,19270,19270,19270,19270,0
20241128,161800,2501657070,19270,19270,19270,19270,0
20241128,161700,2501657070,19270,19270,19270,19270,0
20241128,161600,2501657070,19270,19270,19270,19270,0
20241128,161500,2501657070,19270,19270,19270,19270,0
20241128,161400,2501657070,19270,19270,19270,19270,0
20241128,161300,2501657070,19270,19270,19270,19270,0
20241128,161200,2501657070,19270,19270,19270,19270,0
20241128,161100,2501657070,19270,19270,19270,19270,0
20241128,161000,2501657070,19270,19270,19270,19270,0
20241128,160900,2501657070,19270,19270,19270,19270,0
20241128,160800,2501657070,19270,19270,19270,19270,0
20241128,160700,2501657070,19270,19270,19270,19270,0
20241128,160600,2501657070,19270,19270,19270,19270,0
20241128,160500,2501657070,19270,19270,19270,19270,0
20241128,160400,2501657070,19270,19270,19270,19270,0
20241128,160300,2501657070,19270,19270,19270,19270,0
20241128,160200,2501657070,19270,19270,19270,19270,0
20241128,160100,2501657070,19270,19270,19270,19270,0
20241128,160000,2501657070,19270,19270,19270,19270,0
20241128,155900,2501657070,19270,19270,19270,19270,0
20241128,155800,2501657070,19270,19270,19270,19270,0
20241128,155700,2501657070,19270,19270,19270,19270,0
20241128,155600,2501657070,19270,19270,19270,19270,0
20241128,155500,2501657070,19270,19270,19270,19270,0
20241128,155400,2501657070,19270,19270,19270,19270,2903
20241128,155300,2501657070,19270,19270,19270,19270,0
20241128,155200,2501657070,19270,19270,19270,19270,0
20241128,155100,2501657070,19270,19270,19270,19270,0
20241128,155000,2501657070,19270,19270,19270,19270,0
20241128,154900,2501657070,19270,19270,19270,19270,0
20241128,154800,2501657070,19270,19270,19270,19270,0
20241128,154700,2501657070,19270,19270,19270,19270,0
20241128,154600,2501657070,19270,19270,19270,19270,0
20241128,154500,2501657070,19270,19270,19270,19270,0
20241128,154400,2501657070,19270,19270,19270,19270,0
20241128,154300,2501657070,19270,19270,19270,19270,0
20241128,154200,2501657070,19270,19270,19270,19270,0
20241128,154100,2501657070,19270,19270,19270,19270,0
20241128,154000,2501657070,19270,19270,19270,19270,0
20241128,153900,2501657070,19270,19270,19270,19270,0
20241128,153800,2501657070,19270,19270,19270,19270,0
20241128,153700,2501657070,19270,19270,19270,19270,0
20241128,153600,2501657070,19270,19270,19270,19270,0
20241128,153500,2501657070,19270,19270,19270,19270,0
20241128,153400,2501657070,19270,19270,19270,19270,0
20241128,153300,2501657070,19270,19270,19270,19270,0
20241128,153200,2501657070,19270,19270,19270,19270,0
20241128,153100,2501657070,19270,19270,19270,19270,0
20241128,153000,2501657070,19270,19270,19270,19270,2903
20241128,152900,2445716260,19300,19300,19300,19300,0
20241128,152800,2445716260,19300,19300,19300,19300,0
20241128,152700,2445716260,19300,19300,19300,19300,0
20241128,152600,2445716260,19300,19300,19300,19300,0
20241128,152500,2445716260,19300,19300,19300,19300,0
20241128,152400,2445716260,19300,19300,19300,19300,0
20241128,152300,2445716260,19300,19300,19300,19300,0
20241128,152200,2445716260,19300,19300,19300,19300,0
20241128,152100,2445716260,19300,19300,19300,19300,0
20241128,152000,2445716260,19300,19300,19300,19300,0
20241128,151900,2445716260,19300,19330,19330,19300,440
20241128,151800,2437222500,19340,19300,19340,19300,117
20241128,151700,2434961310,19310,19300,19310,19300,272
20241128,151600,2429709230,19320,19310,19320,19300,353
20241128,151500,2422891630,19310,19300,19310,19300,229
20241128,151400,2418470260,19300,19310,19320,19300,57
20241128,151300,2417369620,19300,19300,19310,19300,86
20241128,151200,2415709390,19310,19290,19310,19290,457
20241128,151100,2406888400,19290,19290,19300,19290,82
20241128,151000,2405306410,19290,19290,19300,19290,66
20241128,150900,2404033260,19290,19290,19300,19290,385
20241128,150800,2396604110,19310,19300,19310,19290,65
20241128,150700,2395349850,19300,19300,19310,19300,146
20241128,150600,2392531990,19320,19310,19320,19290,589
20241128,150500,2381159920,19300,19300,19300,19300,46
20241128,150400,2380272120,19300,19310,19310,19300,136
20241128,150300,2377647260,19310,19300,19310,19300,108
20241128,150200,2375562780,19300,19310,19310,19300,6
20241128,150100,2375446970,19320,19300,19320,19300,27
20241128,150000,2374925770,19300,19310,19320,19300,413
20241128,145900,2366951680,19290,19310,19310,19290,37
20241128,145800,2366237510,19300,19310,19310,19300,12
20241128,145700,2366005830,19300,19300,19310,19300,609
20241128,145600,2354251080,19310,19310,19310,19310,6
20241128,145500,2354135220,19310,19310,19310,19300,64
20241128,145400,2352899440,19300,19310,19310,19300,89
20241128,145300,2351181550,19320,19310,19320,19300,417
20241128,145200,2343125850,19310,19320,19320,19310,19
20241128,145100,2342758810,19310,19310,19310,19310,123
20241128,145000,2340383680,19320,19320,19320,19310,224
20241128,144900,2336058010,19310,19310,19320,19310,262
20241128,144800,2330998640,19310,19330,19330,19310,96
20241128,144700,2329144730,19330,19320,19330,19320,103
20241128,144600,2327154620,19320,19320,19330,19310,560
20241128,144500,2316335600,19330,19320,19330,19310,104
20241128,144400,2314326560,19320,19320,19320,19320,11
20241128,144300,2314114040,19320,19330,19330,19310,1008
20241128,144200,2294648820,19320,19330,19330,19320,89
20241128,144100,2292928910,19330,19340,19340,19330,37
20241128,144000,2292213340,19340,19310,19340,19310,334
20241128,143900,2285756390,19320,19330,19330,19320,100
20241128,143800,2283824080,19330,19330,19330,19330,22
20241128,143700,2283398820,19330,19320,19330,19310,130
20241128,143600,2280886710,19340,19330,19340,19300,160
20241128,143500,2277795980,19320,19310,19340,19310,535
20241128,143400,2267456180,19310,19310,19310,19310,15
20241128,143300,2267166530,19300,19320,19320,19300,595
20241128,143200,2255681000,19320,19310,19320,19310,282
20241128,143100,2250233610,19300,19300,19310,19300,50
20241128,143000,2249268460,19300,19330,19340,19300,127
20241128,142900,2246815850,19340,19330,19340,19330,70
20241128,142800,2245462600,19330,19340,19340,19330,19
20241128,142700,2245095180,19340,19300,19340,19290,1532
20241128,142600,2215518820,19300,19310,19310,19300,234
20241128,142500,2211000480,19310,19310,19320,19310,37
20241128,142400,2210285960,19310,19330,19330,19310,115
20241128,142300,2208063800,19320,19330,19330,19320,1390
20241128,142200,2181202630,19340,19330,19340,19330,42
20241128,142100,2180390690,19340,19330,19340,19330,105
20241128,142000,2178360890,19330,19350,19350,19330,26
20241128,141900,2177858150,19350,19330,19350,19330,257
20241128,141800,2172887870,19340,19360,19360,19340,702
20241128,141700,2159301270,19350,19320,19350,19320,1214
20241128,141600,2135834240,19300,19300,19320,19300,286
20241128,141500,2130311760,19300,19310,19310,19300,106
20241128,141400,2128265810,19290,19300,19300,19290,31
20241128,141300,2127667620,19300,19290,19300,19290,569
20241128,141200,2116686190,19290,19310,19310,19290,587
20241128,141100,2105358640,19310,19320,19330,19310,244
20241128,141000,2100645970,19330,19320,19330,19320,61
20241128,140900,2099467300,19320,19320,19330,19320,479
20241128,140800,2090212950,19320,19330,19330,19320,158
20241128,140700,2087159540,19320,19330,19330,19320,28
20241128,140600,2086618500,19330,19320,19330,19320,141
20241128,140500,2083894230,19340,19300,19340,19300,1706
20241128,140400,2050930790,19290,19290,19300,19290,25
20241128,140300,2050448480,19290,19300,19300,19280,170
20241128,140200,2047169330,19300,19290,19300,19290,177
20241128,140100,2043753900,19290,19280,19290,19280,59
20241128,140000,2042616300,19280,19290,19290,19280,167
20241128,135900,2039396320,19290,19290,19290,19290,5
20241128,135800,2039299870,19290,19280,19290,19280,38
20241128,135700,2038567080,19280,19300,19300,19280,148
20241128,135600,2035712620,19300,19300,19300,19300,29
20241128,135500,2035152920,19290,19280,19290,19280,108
20241128,135400,2033069910,19280,19290,19300,19280,116
20241128,135300,2030833080,19300,19300,19310,19300,81
20241128,135200,2029269770,19300,19320,19320,19300,50
20241128,135100,2028304430,19310,19330,19330,19310,103
20241128,135000,2026314910,19320,19280,19320,19280,1481
20241128,134900,1997717090,19280,19290,19290,19280,74
20241128,134800,1996290160,19280,19290,19290,19280,434
20241128,134700,1987918480,19290,19290,19300,19290,83
20241128,134600,1986317250,19300,19300,19300,19300,9
20241128,134500,1986143550,19300,19300,19300,19290,126
20241128,134400,1983712620,19310,19310,19310,19300,92
20241128,134300,1981936590,19310,19300,19310,19300,82
20241128,134200,1980353940,19290,19290,19300,19290,109
20241128,134100,1978251180,19290,19300,19300,19290,70
20241128,134000,1976900810,19300,19290,19300,19290,43
20241128,133900,1976071140,19290,19290,19300,19290,140
20241128,133800,1973370390,19300,19300,19300,19300,13
20241128,133700,1973119490,19310,19300,19310,19300,117
20241128,133600,1970861330,19300,19280,19310,19270,963
20241128,133500,1952281140,19280,19260,19280,19260,183
20241128,133400,1948754560,19250,19260,19260,19250,630
20241128,133300,1936621090,19260,19270,19270,19260,169
20241128,133200,1933365920,19270,19270,19270,19260,46
20241128,133100,1932479610,19270,19270,19270,19270,50
20241128,133000,1931516110,19260,19270,19280,19260,226
20241128,132900,1927162820,19260,19300,19300,19260,490
20241128,132800,1917719580,19300,19270,19300,19260,455
20241128,132700,1908940590,19270,19290,19290,19270,837
20241128,132600,1892805710,19290,19300,19300,19290,115
20241128,132500,1890587210,19290,19290,19300,19280,743
20241128,132400,1876254850,19300,19310,19310,19290,108
20241128,132300,1874171350,19300,19300,19300,19300,590
20241128,132200,1862784350,19290,19290,19300,19290,163
20241128,132100,1859638880,19300,19290,19300,19290,130
20241128,132000,1857131020,19300,19300,19300,19300,46
20241128,131900,1856243220,19310,19310,19310,19310,15
20241128,131800,1855953570,19290,19310,19310,19290,114
20241128,131700,1853753740,19320,19310,19320,19290,47
20241128,131600,1852846480,19310,19300,19310,19300,72
20241128,131500,1851456270,19300,19300,19310,19300,251
20241128,131400,1846611890,19300,19300,19310,19300,89
20241128,131300,1844894040,19300,19300,19310,19300,43
20241128,131200,1844063940,19300,19300,19310,19300,160
20241128,131100,1840975890,19310,19310,19310,19310,15
20241128,131000,1840686240,19310,19310,19310,19300,26
20241128,130900,1840184220,19300,19300,19310,19300,157
20241128,130800,1837154090,19310,19280,19310,19280,100
20241128,130700,1835224580,19290,19280,19290,19280,105
20241128,130600,1833199260,19270,19280,19280,19270,132
20241128,130500,1830655480,19280,19280,19290,19280,41
20241128,130400,1829864780,19290,19280,19290,19280,60
20241128,130300,1828707780,19270,19280,19280,19270,161
20241128,130200,1825603910,19280,19290,19290,19280,14
20241128,130100,1825333890,19270,19280,19310,19270,64
20241128,130000,1824100100,19280,19300,19300,19280,109
20241128,125900,1821998160,19300,19300,19300,19300,11
20241128,125800,1821785860,19300,19300,19300,19280,136
20241128,125700,1819161790,19280,19310,19320,19280,115
20241128,125600,1816942750,19310,19280,19310,19280,118
20241128,125500,1814665970,19280,19300,19300,19280,163
20241128,125400,1811521700,19290,19300,19300,19290,213
20241128,125300,1807412830,19300,19300,19310,19290,82
20241128,125200,1805830370,19310,19290,19320,19290,28
20241128,125100,1805289910,19300,19290,19300,19280,103
20241128,125000,1803303870,19280,19310,19310,19280,32
20241128,124900,1802686860,19310,19310,19310,19310,8
20241128,124800,1802532380,19320,19310,19320,19300,278
20241128,124700,1797165280,19310,19290,19310,19280,225
20241128,124600,1792823500,19290,19300,19300,19290,10
20241128,124500,1792630550,19300,19300,19300,19290,155
20241128,124400,1789640310,19300,19310,19310,19300,14
20241128,124300,1789370010,19310,19290,19310,19290,12
20241128,124200,1789138370,19300,19310,19310,19300,121
20241128,124100,1786802820,19310,19320,19320,19300,35
20241128,124000,1786127250,19340,19320,19340,19320,51
20241128,123900,1785141580,19330,19310,19340,19300,639
20241128,123800,1772796210,19310,19290,19310,19290,147
20241128,123700,1769960160,19270,19270,19270,19270,11
20241128,123600,1769748190,19270,19280,19280,19260,174
20241128,123500,1766395440,19270,19260,19280,19260,49
20241128,123400,1765451400,19290,19280,19290,19260,111
20241128,123300,1763312240,19280,19290,19290,19280,23
20241128,123200,1762868610,19290,19280,19290,19280,53
20241128,123100,1761846430,19280,19260,19280,19240,324
20241128,123000,1755604710,19240,19250,19250,19240,91
20241128,122900,1753853330,19260,19270,19270,19260,56
20241128,122800,1752774610,19250,19270,19270,19250,51
20241128,122700,1751792770,19270,19250,19270,19240,353
20241128,122600,1744998010,19260,19260,19260,19250,48
20241128,122500,1744073800,19250,19250,19250,19250,40
20241128,122400,1743303800,19260,19250,19270,19250,183
20241128,122300,1739779410,19250,19260,19260,19250,41
20241128,122200,1738990100,19260,19270,19270,19250,225
20241128,122100,1734655040,19270,19280,19290,19270,229
20241128,122000,1730241900,19270,19290,19290,19270,99
20241128,121900,1728332810,19300,19300,19300,19300,16
20241128,121800,1728024010,19290,19300,19300,19290,206
20241128,121700,1724049440,19310,19310,19320,19300,44
20241128,121600,1723200030,19320,19310,19320,19310,16
20241128,121500,1722890920,19300,19310,19310,19300,258
20241128,121400,1717910330,19320,19310,19320,19310,18
20241128,121300,1717562600,19310,19300,19310,19300,65
20241128,121200,1716307670,19300,19320,19320,19300,138
20241128,121100,1713644120,19320,19310,19320,19310,21
20241128,121000,1713238440,19310,19300,19310,19300,114
20241128,120900,1711037120,19310,19300,19310,19300,151
20241128,120800,1708122560,19310,19300,19310,19300,129
20241128,120700,1705631610,19300,19300,19300,19300,31
20241128,120600,1705033310,19310,19310,19310,19300,108
20241128,120500,1702948740,19320,19320,19320,19310,23
20241128,120400,1702504410,19310,19330,19330,19310,594
20241128,120300,1691023140,19330,19340,19340,19330,426
20241128,120200,1682785220,19340,19330,19340,19330,161
20241128,120100,1679671900,19330,19330,19340,19330,585
20241128,120000,1668358420,19330,19340,19340,19320,130
20241128,115900,1665846310,19330,19310,19330,19310,104
20241128,115800,1663837080,19320,19270,19320,19270,2321
20241128,115700,1619048870,19250,19260,19260,19250,92
20241128,115600,1617277660,19260,19260,19260,19250,44
20241128,115500,1616430530,19260,19270,19280,19250,127
20241128,115400,1613984270,19280,19280,19280,19270,218
20241128,115300,1609782280,19290,19290,19290,19280,50
20241128,115200,1608818090,19290,19290,19290,19280,52
20241128,115100,1607815300,19290,19270,19300,19250,386
20241128,115000,1600374740,19280,19200,19280,19200,1339
20241128,114900,1574630580,19200,19210,19210,19200,953
20241128,114800,1556332830,19200,19220,19220,19200,124
20241128,114700,1553951870,19220,19210,19220,19210,13
20241128,114600,1553702040,19210,19210,19210,19200,141
20241128,114500,1550994080,19210,19220,19220,19210,289
20241128,114400,1545442190,19220,19220,19220,19210,63
20241128,114300,1544231800,19230,19210,19230,19210,307
20241128,114200,1538328290,19210,19220,19230,19210,199
20241128,114100,1534505040,19230,19230,19230,19210,107
20241128,114000,1532448030,19230,19230,19240,19210,78
20241128,113900,1530948870,19220,19230,19230,19220,153
20241128,113800,1528007270,19240,19240,19240,19240,26
20241128,113700,1527507030,19220,19200,19280,19200,1670
20241128,113600,1495385910,19200,19210,19220,19180,458
20241128,113500,1486588960,19180,19220,19220,19180,69
20241128,113400,1485264900,19210,19180,19230,19180,2061
20241128,113300,1445681990,19170,19180,19180,19170,1439
20241128,113200,1418091540,19190,19190,19200,19180,91
20241128,113100,1416345570,19190,19200,19200,19180,115
20241128,113000,1414138990,19200,19170,19200,19170,1194
20241128,112900,1391229430,19170,19180,19180,19170,205
20241128,112800,1387298820,19170,19180,19180,19170,91
20241128,112700,1385553580,19180,19180,19190,19170,192
20241128,112600,1381871050,19190,19180,19190,19180,149
20241128,112500,1379013130,19180,19180,19190,19180,275
20241128,112400,1373737240,19180,19180,19190,19170,251
20241128,112300,1368923740,19190,19190,19190,19180,55
20241128,112200,1367868650,19190,19200,19210,19190,141
20241128,112100,1365161430,19210,19210,19220,19200,157
20241128,112000,1362146770,19200,19170,19230,19170,1302
20241128,111900,1337146070,19160,19170,19180,19160,339
20241128,111800,1330649650,19170,19170,19170,19160,200
20241128,111700,1326817550,19170,19180,19190,19170,224
20241128,111600,1322523170,19180,19200,19200,19180,1061
20241128,111500,1302166490,19190,19200,19200,19190,230
20241128,111400,1297752780,19200,19190,19200,19190,1091
20241128,111300,1276806250,19190,19190,19200,19180,89
20241128,111200,1275098810,19190,19200,19200,19180,200
20241128,111100,1271261850,19200,19190,19200,19190,72
20241128,111000,1269879940,19200,19190,19200,19190,165
20241128,110900,1266712360,19200,19200,19200,19180,292
20241128,110800,1261109200,19190,19210,19210,19190,941
20241128,110700,1243042330,19200,19210,19210,19200,238
20241128,110600,1238472250,19210,19210,19210,19200,492
20241128,110500,1229022240,19210,19220,19230,19210,1038
20241128,110400,1209073570,19220,19230,19230,19220,448
20241128,110300,1200462510,19240,19230,19240,19220,257
20241128,110200,1195521350,19230,19250,19250,19230,107
20241128,110100,1193462720,19240,19230,19250,19230,113
20241128,110000,1191289500,19240,19240,19240,19230,152
20241128,105900,1188366280,19230,19230,19240,19230,707
20241128,105800,1174770570,19230,19250,19250,19220,101
20241128,105700,1172828320,19250,19280,19290,19220,3189
20241128,105600,1111422530,19280,19280,19290,19280,103
20241128,105500,1109436540,19290,19270,19290,19270,93
20241128,105400,1107643970,19280,19270,19280,19270,177
20241128,105300,1104232950,19270,19270,19280,19270,82
20241128,105200,1102652560,19280,19260,19280,19260,100
20241128,105100,1100725820,19260,19260,19270,19260,242
20241128,105000,1096064420,19260,19260,19270,19260,285
20241128,104900,1090575310,19250,19280,19290,19250,1540
20241128,104800,1060899070,19280,19280,19290,19280,128
20241128,104700,1058431060,19280,19300,19300,19280,49
20241128,104600,1057486090,19300,19300,19300,19280,1272
20241128,104500,1032943730,19300,19310,19310,19290,139
20241128,104400,1030260800,19300,19300,19300,19300,286
20241128,104300,1024741000,19300,19300,19300,19290,322
20241128,104200,1018526710,19300,19310,19310,19290,288
20241128,104100,1012969780,19310,19300,19310,19300,56
20241128,104000,1011888820,19300,19300,19310,19300,146
20241128,103900,1009070870,19300,19310,19310,19290,225
20241128,103800,1004728580,19310,19300,19310,19300,48
20241128,103700,1003802010,19300,19310,19310,19300,79
20241128,103600,1002277060,19290,19290,19290,19290,182
20241128,103500,998766280,19300,19340,19340,19300,825
20241128,103400,982836550,19340,19340,19340,19310,1659
20241128,103300,950766930,19340,19340,19340,19340,461
20241128,103200,941851190,19340,19350,19350,19340,173
20241128,103100,938503960,19350,19340,19350,19340,120
20241128,103000,936182960,19350,19340,19350,19340,162
20241128,102900,933049730,19350,19350,19350,19350,3
20241128,102800,932991680,19350,19340,19350,19340,73
20241128,102700,931579710,19340,19350,19350,19340,146
20241128,102600,928755880,19350,19400,19400,19350,1632
20241128,102500,897148710,19410,19400,19410,19400,191
20241128,102400,893443160,19410,19440,19440,19410,1157
20241128,102300,870970480,19430,19430,19430,19430,70
20241128,102200,869610380,19440,19440,19440,19440,15
20241128,102100,869318780,19430,19440,19440,19430,246
20241128,102000,864538310,19440,19440,19440,19440,201
20241128,101900,860630870,19430,19440,19440,19430,180
20241128,101800,857131990,19430,19430,19430,19430,100
20241128,101700,855188990,19440,19440,19440,19440,124
20241128,101600,852778430,19430,19430,19430,19430,52
20241128,101500,851768070,19440,19430,19450,19430,1604
20241128,101400,820595970,19430,19430,19430,19430,16
20241128,101300,820285090,19430,19440,19440,19410,1416
20241128,101200,792776210,19440,19430,19440,19430,283
20241128,101100,787277370,19440,19450,19450,19440,317
20241128,101000,781114880,19450,19420,19450,19420,1550
20241128,100900,751008200,19410,19410,19430,19410,791
20241128,100800,735641440,19410,19360,19410,19350,996
20241128,100700,716340210,19370,19350,19370,19350,54
20241128,100600,715294890,19340,19400,19400,19340,1071
20241128,100500,694565500,19400,19410,19430,19400,463
20241128,100400,685582240,19410,19380,19410,19380,461
20241128,100300,676645090,19390,19410,19420,19380,615
20241128,100200,664713070,19420,19420,19420,19420,23
20241128,100100,664266410,19420,19400,19430,19400,2337
20241128,100000,618866300,19420,19420,19420,19390,391
20241128,095900,611281350,19420,19420,19420,19420,16
20241128,095800,610970630,19420,19420,19420,19420,90
20241128,095700,609222830,19420,19430,19430,19390,162
20241128,095600,606078800,19430,19400,19430,19400,402
20241128,095500,598272490,19400,19380,19410,19360,999
20241128,095400,578900300,19360,19320,19390,19320,1012
20241128,095300,559305120,19340,19330,19340,19330,39
20241128,095200,558551240,19320,19310,19360,19310,1715
20241128,095100,525414560,19300,19300,19300,19290,367
20241128,095000,518332030,19300,19310,19310,19300,1768
20241128,094900,484202830,19310,19330,19330,19310,183
20241128,094800,480668930,19310,19330,19330,19310,208
20241128,094700,476652280,19320,19320,19320,19320,20
20241128,094600,476265880,19310,19320,19320,19310,167
20241128,094500,473039930,19320,19350,19350,19320,90
20241128,094400,471299590,19330,19330,19330,19320,79
20241128,094300,469772790,19330,19370,19370,19320,2343
20241128,094200,424435350,19370,19370,19370,19370,95
20241128,094100,422595200,19370,19410,19410,19370,614
20241128,094000,410690840,19400,19400,19400,19400,84
20241128,093900,409061240,19390,19410,19410,19390,141
20241128,093800,406326780,19410,19400,19410,19400,200
20241128,093700,402446530,19410,19420,19420,19410,307
20241128,093600,396487360,19420,19410,19420,19410,145
20241128,093500,393672730,19420,19410,19420,19410,23
20241128,093400,393226120,19410,19420,19420,19410,23
20241128,093300,392779570,19420,19420,19420,19410,257
20241128,093200,387789590,19430,19430,19430,19420,209
20241128,093100,383730560,19430,19430,19430,19430,32
20241128,093000,383108800,19420,19440,19470,19420,338
20241128,092900,376544240,19440,19430,19450,19430,884
20241128,092800,359367760,19430,19480,19480,19420,2908
20241128,092700,302769640,19480,19530,19530,19470,1124
20241128,092600,280836970,19530,19510,19530,19510,426
20241128,092500,272521440,19510,19500,19510,19500,20
20241128,092400,272131400,19490,19470,19490,19460,346
20241128,092300,265390340,19470,19450,19470,19450,102
20241128,092200,263404440,19470,19450,19480,19450,128
20241128,092100,260911660,19450,19460,19460,19430,372
20241128,092000,253674900,19470,19440,19470,19440,70
20241128,091900,252313420,19420,19420,19420,19410,366
20241128,091800,245206970,19400,19410,19450,19390,159
20241128,091700,242121820,19400,19400,19420,19370,1818
20241128,091600,206842170,19420,19370,19430,19370,520
20241128,091500,196750400,19370,19350,19380,19340,369
20241128,091400,189605090,19350,19330,19360,19320,78
20241128,091300,188096630,19340,19330,19340,19320,125
20241128,091200,185680760,19320,19370,19380,19320,418
20241128,091100,177592320,19370,19380,19390,19370,122
20241128,091000,175228300,19390,19320,19390,19320,524
20241128,090900,165087630,19320,19310,19330,19300,108
20241128,090800,163002200,19300,19290,19300,19280,1667
20241128,090700,130832320,19300,19320,19320,19290,767
20241128,090600,116027800,19320,19360,19360,19320,1206
20241128,090500,92697000,19340,19380,19380,19340,542
20241128,090400,82203840,19380,19440,19440,19380,590
20241128,090300,70762060,19370,19360,19450,19350,627
20241128,090200,58599810,19300,19300,19300,19300,0
20241128,090100,58599810,19300,19540,19540,19300,1995
20241128,090000,19876300,19440,19560,19570,19440,1012