stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241128,204400,80059099925,5280,5280,5280,5280,102807
20241128,204300,80059099925,5280,5280,5280,5280,0
20241128,204200,80059099925,5280,5280,5280,5280,0
20241128,204100,80059099925,5280,5280,5280,5280,0
20241128,204000,80059099925,5280,5280,5280,5280,0
20241128,203900,80059099925,5280,5280,5280,5280,0
20241128,203800,80059099925,5280,5280,5280,5280,0
20241128,203700,80059099925,5280,5280,5280,5280,0
20241128,203600,80059099925,5280,5280,5280,5280,0
20241128,203500,80059099925,5280,5280,5280,5280,0
20241128,203400,80059099925,5280,5280,5280,5280,0
20241128,203300,80059099925,5280,5280,5280,5280,0
20241128,203200,80059099925,5280,5280,5280,5280,0
20241128,203100,80059099925,5280,5280,5280,5280,0
20241128,203000,80059099925,5280,5280,5280,5280,0
20241128,202900,80059099925,5280,5280,5280,5280,0
20241128,202800,80059099925,5280,5280,5280,5280,0
20241128,202700,80059099925,5280,5280,5280,5280,0
20241128,202600,80059099925,5280,5280,5280,5280,0
20241128,202500,80059099925,5280,5280,5280,5280,0
20241128,202400,80059099925,5280,5280,5280,5280,0
20241128,202300,80059099925,5280,5280,5280,5280,0
20241128,202200,80059099925,5280,5280,5280,5280,0
20241128,202100,80059099925,5280,5280,5280,5280,0
20241128,202000,80059099925,5280,5280,5280,5280,0
20241128,201900,80059099925,5280,5280,5280,5280,0
20241128,201800,80059099925,5280,5280,5280,5280,0
20241128,201700,80059099925,5280,5280,5280,5280,0
20241128,201600,80059099925,5280,5280,5280,5280,0
20241128,201500,80059099925,5280,5280,5280,5280,0
20241128,201400,80059099925,5280,5280,5280,5280,102807
20241128,201300,80059099925,5280,5280,5280,5280,0
20241128,201200,80059099925,5280,5280,5280,5280,0
20241128,201100,80059099925,5280,5280,5280,5280,0
20241128,201000,80059099925,5280,5280,5280,5280,0
20241128,200900,80059099925,5280,5280,5280,5280,0
20241128,200800,80059099925,5280,5280,5280,5280,0
20241128,200700,80059099925,5280,5280,5280,5280,0
20241128,200600,80059099925,5280,5280,5280,5280,0
20241128,200500,80059099925,5280,5280,5280,5280,0
20241128,200400,80059099925,5280,5280,5280,5280,0
20241128,200300,80059099925,5280,5280,5280,5280,0
20241128,200200,80059099925,5280,5280,5280,5280,0
20241128,200100,80059099925,5280,5280,5280,5280,0
20241128,200000,80059099925,5280,5280,5280,5280,0
20241128,195900,80059099925,5280,5280,5280,5280,0
20241128,195800,80059099925,5280,5280,5280,5280,0
20241128,195700,80059099925,5280,5280,5280,5280,0
20241128,195600,80059099925,5280,5280,5280,5280,0
20241128,195500,80059099925,5280,5280,5280,5280,0
20241128,195400,80059099925,5280,5280,5280,5280,0
20241128,195300,80059099925,5280,5280,5280,5280,0
20241128,195200,80059099925,5280,5280,5280,5280,0
20241128,195100,80059099925,5280,5280,5280,5280,0
20241128,195000,80059099925,5280,5280,5280,5280,0
20241128,194900,80059099925,5280,5280,5280,5280,0
20241128,194800,80059099925,5280,5280,5280,5280,0
20241128,194700,80059099925,5280,5280,5280,5280,0
20241128,194600,80059099925,5280,5280,5280,5280,0
20241128,194500,80059099925,5280,5280,5280,5280,0
20241128,194400,80059099925,5280,5280,5280,5280,102807
20241128,194300,80059099925,5280,5280,5280,5280,0
20241128,194200,80059099925,5280,5280,5280,5280,0
20241128,194100,80059099925,5280,5280,5280,5280,0
20241128,194000,80059099925,5280,5280,5280,5280,0
20241128,193900,80059099925,5280,5280,5280,5280,0
20241128,193800,80059099925,5280,5280,5280,5280,0
20241128,193700,80059099925,5280,5280,5280,5280,0
20241128,193600,80059099925,5280,5280,5280,5280,0
20241128,193500,80059099925,5280,5280,5280,5280,0
20241128,193400,80059099925,5280,5280,5280,5280,0
20241128,193300,80059099925,5280,5280,5280,5280,0
20241128,193200,80059099925,5280,5280,5280,5280,0
20241128,193100,80059099925,5280,5280,5280,5280,0
20241128,193000,80059099925,5280,5280,5280,5280,0
20241128,192900,80059099925,5280,5280,5280,5280,0
20241128,192800,80059099925,5280,5280,5280,5280,0
20241128,192700,80059099925,5280,5280,5280,5280,0
20241128,192600,80059099925,5280,5280,5280,5280,0
20241128,192500,80059099925,5280,5280,5280,5280,0
20241128,192400,80059099925,5280,5280,5280,5280,0
20241128,192300,80059099925,5280,5280,5280,5280,0
20241128,192200,80059099925,5280,5280,5280,5280,0
20241128,192100,80059099925,5280,5280,5280,5280,0
20241128,192000,80059099925,5280,5280,5280,5280,0
20241128,191900,80059099925,5280,5280,5280,5280,0
20241128,191800,80059099925,5280,5280,5280,5280,0
20241128,191700,80059099925,5280,5280,5280,5280,0
20241128,191600,80059099925,5280,5280,5280,5280,0
20241128,191500,80059099925,5280,5280,5280,5280,0
20241128,191400,80059099925,5280,5280,5280,5280,102807
20241128,191300,80059099925,5280,5280,5280,5280,0
20241128,191200,80059099925,5280,5280,5280,5280,0
20241128,191100,80059099925,5280,5280,5280,5280,0
20241128,191000,80059099925,5280,5280,5280,5280,0
20241128,190900,80059099925,5280,5280,5280,5280,0
20241128,190800,80059099925,5280,5280,5280,5280,0
20241128,190700,80059099925,5280,5280,5280,5280,0
20241128,190600,80059099925,5280,5280,5280,5280,0
20241128,190500,80059099925,5280,5280,5280,5280,0
20241128,190400,80059099925,5280,5280,5280,5280,0
20241128,190300,80059099925,5280,5280,5280,5280,0
20241128,190200,80059099925,5280,5280,5280,5280,0
20241128,190100,80059099925,5280,5280,5280,5280,0
20241128,190000,80059099925,5280,5280,5280,5280,0
20241128,185900,80059099925,5280,5280,5280,5280,0
20241128,185800,80059099925,5280,5280,5280,5280,0
20241128,185700,80059099925,5280,5280,5280,5280,0
20241128,185600,80059099925,5280,5280,5280,5280,0
20241128,185500,80059099925,5280,5280,5280,5280,0
20241128,185400,80059099925,5280,5280,5280,5280,0
20241128,185300,80059099925,5280,5280,5280,5280,0
20241128,185200,80059099925,5280,5280,5280,5280,0
20241128,185100,80059099925,5280,5280,5280,5280,0
20241128,185000,80059099925,5280,5280,5280,5280,0
20241128,184900,80059099925,5280,5280,5280,5280,0
20241128,184800,80059099925,5280,5280,5280,5280,0
20241128,184700,80059099925,5280,5280,5280,5280,0
20241128,184600,80059099925,5280,5280,5280,5280,0
20241128,184500,80059099925,5280,5280,5280,5280,0
20241128,184400,80059099925,5280,5280,5280,5280,102807
20241128,184300,80059099925,5280,5280,5280,5280,0
20241128,184200,80059099925,5280,5280,5280,5280,0
20241128,184100,80059099925,5280,5280,5280,5280,0
20241128,184000,80059099925,5280,5280,5280,5280,0
20241128,183900,80059099925,5280,5280,5280,5280,0
20241128,183800,80059099925,5280,5280,5280,5280,0
20241128,183700,80059099925,5280,5280,5280,5280,0
20241128,183600,80059099925,5280,5280,5280,5280,0
20241128,183500,80059099925,5280,5280,5280,5280,0
20241128,183400,80059099925,5280,5280,5280,5280,0
20241128,183300,80059099925,5280,5280,5280,5280,0
20241128,183200,80059099925,5280,5280,5280,5280,0
20241128,183100,80059099925,5280,5280,5280,5280,0
20241128,183000,80059099925,5280,5280,5280,5280,0
20241128,182900,80059099925,5280,5280,5280,5280,0
20241128,182800,80059099925,5280,5280,5280,5280,0
20241128,182700,80059099925,5280,5280,5280,5280,0
20241128,182600,80059099925,5280,5280,5280,5280,0
20241128,182500,80059099925,5280,5280,5280,5280,0
20241128,182400,80059099925,5280,5280,5280,5280,0
20241128,182300,80059099925,5280,5280,5280,5280,0
20241128,182200,80059099925,5280,5280,5280,5280,0
20241128,182100,80059099925,5280,5280,5280,5280,0
20241128,182000,80059099925,5280,5280,5280,5280,0
20241128,181900,80059099925,5280,5280,5280,5280,0
20241128,181800,80059099925,5280,5280,5280,5280,0
20241128,181700,80059099925,5280,5280,5280,5280,0
20241128,181600,80059099925,5280,5280,5280,5280,0
20241128,181500,80059099925,5280,5280,5280,5280,0
20241128,181400,80059099925,5280,5280,5280,5280,102807
20241128,181300,80059099925,5280,5280,5280,5280,0
20241128,181200,80059099925,5280,5280,5280,5280,0
20241128,181100,80059099925,5280,5280,5280,5280,0
20241128,181000,80059099925,5280,5280,5280,5280,0
20241128,180900,80059099925,5280,5280,5280,5280,0
20241128,180800,80059099925,5280,5280,5280,5280,0
20241128,180700,80059099925,5280,5280,5280,5280,0
20241128,180600,80059099925,5280,5280,5280,5280,0
20241128,180500,80059099925,5280,5280,5280,5280,0
20241128,180400,80059099925,5280,5280,5280,5280,0
20241128,180300,80059099925,5280,5280,5280,5280,0
20241128,180200,80059099925,5280,5280,5280,5280,0
20241128,180100,80059099925,5280,5280,5280,5280,0
20241128,180000,80059099925,5280,5280,5280,5280,0
20241128,175900,80059099925,5280,5280,5280,5280,0
20241128,175800,80059099925,5280,5280,5280,5280,0
20241128,175700,80059099925,5280,5280,5280,5280,0
20241128,175600,80059099925,5280,5280,5280,5280,0
20241128,175500,80059099925,5280,5280,5280,5280,0
20241128,175400,80059099925,5280,5280,5280,5280,0
20241128,175300,80059099925,5280,5280,5280,5280,0
20241128,175200,80059099925,5280,5280,5280,5280,0
20241128,175100,80059099925,5280,5280,5280,5280,0
20241128,175000,80059099925,5280,5280,5280,5280,0
20241128,174900,80059099925,5280,5280,5280,5280,0
20241128,174800,80059099925,5280,5280,5280,5280,0
20241128,174700,80059099925,5280,5280,5280,5280,0
20241128,174600,80059099925,5280,5280,5280,5280,0
20241128,174500,80059099925,5280,5280,5280,5280,0
20241128,174400,80059099925,5280,5280,5280,5280,102807
20241128,174300,80059099925,5280,5280,5280,5280,0
20241128,174200,80059099925,5280,5280,5280,5280,0
20241128,174100,80059099925,5280,5280,5280,5280,0
20241128,174000,80059099925,5280,5280,5280,5280,0
20241128,173900,80059099925,5280,5280,5280,5280,0
20241128,173800,80059099925,5280,5280,5280,5280,0
20241128,173700,80059099925,5280,5280,5280,5280,0
20241128,173600,80059099925,5280,5280,5280,5280,0
20241128,173500,80059099925,5280,5280,5280,5280,0
20241128,173400,80059099925,5280,5280,5280,5280,0
20241128,173300,80059099925,5280,5280,5280,5280,0
20241128,173200,80059099925,5280,5280,5280,5280,0
20241128,173100,80059099925,5280,5280,5280,5280,0
20241128,173000,80059099925,5280,5280,5280,5280,0
20241128,172900,80059099925,5280,5280,5280,5280,0
20241128,172800,80059099925,5280,5280,5280,5280,0
20241128,172700,80059099925,5280,5280,5280,5280,0
20241128,172600,80059099925,5280,5280,5280,5280,0
20241128,172500,80059099925,5280,5280,5280,5280,0
20241128,172400,80059099925,5280,5280,5280,5280,0
20241128,172300,80059099925,5280,5280,5280,5280,0
20241128,172200,80059099925,5280,5280,5280,5280,0
20241128,172100,80059099925,5280,5280,5280,5280,0
20241128,172000,80059099925,5280,5280,5280,5280,0
20241128,171900,80059099925,5280,5280,5280,5280,0
20241128,171800,80059099925,5280,5280,5280,5280,0
20241128,171700,80059099925,5280,5280,5280,5280,0
20241128,171600,80059099925,5280,5280,5280,5280,0
20241128,171500,80059099925,5280,5280,5280,5280,0
20241128,171400,80059099925,5280,5280,5280,5280,102807
20241128,171300,80059099925,5280,5280,5280,5280,0
20241128,171200,80059099925,5280,5280,5280,5280,0
20241128,171100,80059099925,5280,5280,5280,5280,0
20241128,171000,80059099925,5280,5280,5280,5280,0
20241128,170900,80059099925,5280,5280,5280,5280,0
20241128,170800,80059099925,5280,5280,5280,5280,0
20241128,170700,80059099925,5280,5280,5280,5280,0
20241128,170600,80059099925,5280,5280,5280,5280,0
20241128,170500,80059099925,5280,5280,5280,5280,0
20241128,170400,80059099925,5280,5280,5280,5280,0
20241128,170300,80059099925,5280,5280,5280,5280,0
20241128,170200,80059099925,5280,5280,5280,5280,0
20241128,170100,80059099925,5280,5280,5280,5280,0
20241128,170000,80059099925,5280,5280,5280,5280,0
20241128,165900,80059099925,5280,5280,5280,5280,0
20241128,165800,80059099925,5280,5280,5280,5280,0
20241128,165700,80059099925,5280,5280,5280,5280,0
20241128,165600,80059099925,5280,5280,5280,5280,0
20241128,165500,80059099925,5280,5280,5280,5280,0
20241128,165400,80059099925,5280,5280,5280,5280,0
20241128,165300,80059099925,5280,5280,5280,5280,0
20241128,165200,80059099925,5280,5280,5280,5280,0
20241128,165100,80059099925,5280,5280,5280,5280,0
20241128,165000,80059099925,5280,5280,5280,5280,0
20241128,164900,80059099925,5280,5280,5280,5280,0
20241128,164800,80059099925,5280,5280,5280,5280,0
20241128,164700,80059099925,5280,5280,5280,5280,0
20241128,164600,80059099925,5280,5280,5280,5280,0
20241128,164500,80059099925,5280,5280,5280,5280,0
20241128,164400,80059099925,5280,5280,5280,5280,102807
20241128,164300,80059099925,5280,5280,5280,5280,0
20241128,164200,80059099925,5280,5280,5280,5280,0
20241128,164100,80059099925,5280,5280,5280,5280,0
20241128,164000,80059099925,5280,5280,5280,5280,0
20241128,163900,80059099925,5280,5280,5280,5280,0
20241128,163800,80059099925,5280,5280,5280,5280,0
20241128,163700,80059099925,5280,5280,5280,5280,0
20241128,163600,80059099925,5280,5280,5280,5280,0
20241128,163500,80059099925,5280,5280,5280,5280,0
20241128,163400,80059099925,5280,5280,5280,5280,0
20241128,163300,80059099925,5280,5280,5280,5280,0
20241128,163200,80059099925,5280,5280,5280,5280,0
20241128,163100,80059099925,5280,5280,5280,5280,0
20241128,163000,80059099925,5280,5280,5280,5280,0
20241128,162900,80059099925,5280,5280,5280,5280,0
20241128,162800,80059099925,5280,5280,5280,5280,0
20241128,162700,80059099925,5280,5280,5280,5280,0
20241128,162600,80059099925,5280,5280,5280,5280,0
20241128,162500,80059099925,5280,5280,5280,5280,0
20241128,162400,80059099925,5280,5280,5280,5280,0
20241128,162300,80059099925,5280,5280,5280,5280,0
20241128,162200,80059099925,5280,5280,5280,5280,0
20241128,162100,80059099925,5280,5280,5280,5280,0
20241128,162000,80059099925,5280,5280,5280,5280,0
20241128,161900,80059099925,5280,5280,5280,5280,0
20241128,161800,80059099925,5280,5280,5280,5280,0
20241128,161700,80059099925,5280,5280,5280,5280,0
20241128,161600,80059099925,5280,5280,5280,5280,0
20241128,161500,80059099925,5280,5280,5280,5280,0
20241128,161400,80059099925,5280,5280,5280,5280,102807
20241128,161300,80059099925,5280,5280,5280,5280,0
20241128,161200,80059099925,5280,5280,5280,5280,0
20241128,161100,80059099925,5280,5280,5280,5280,0
20241128,161000,80059099925,5280,5280,5280,5280,0
20241128,160900,80059099925,5280,5280,5280,5280,0
20241128,160800,80059099925,5280,5280,5280,5280,0
20241128,160700,80059099925,5280,5280,5280,5280,0
20241128,160600,80059099925,5280,5280,5280,5280,0
20241128,160500,80059099925,5280,5280,5280,5280,0
20241128,160400,80059099925,5280,5280,5280,5280,0
20241128,160300,80059099925,5280,5280,5280,5280,0
20241128,160200,80059099925,5280,5280,5280,5280,0
20241128,160100,80059099925,5280,5280,5280,5280,0
20241128,160000,80059099925,5280,5280,5280,5280,0
20241128,155900,80059099925,5280,5280,5280,5280,0
20241128,155800,80059099925,5280,5280,5280,5280,0
20241128,155700,80059099925,5280,5280,5280,5280,0
20241128,155600,80059099925,5280,5280,5280,5280,0
20241128,155500,80059099925,5280,5280,5280,5280,0
20241128,155400,80059099925,5280,5280,5280,5280,0
20241128,155300,80059099925,5280,5280,5280,5280,0
20241128,155200,80059099925,5280,5280,5280,5280,0
20241128,155100,80059099925,5280,5280,5280,5280,0
20241128,155000,80059099925,5280,5280,5280,5280,0
20241128,154900,80059099925,5280,5280,5280,5280,0
20241128,154800,80059099925,5280,5280,5280,5280,0
20241128,154700,80059099925,5280,5280,5280,5280,0
20241128,154600,80059099925,5280,5280,5280,5280,0
20241128,154500,80059099925,5280,5280,5280,5280,0
20241128,154400,80059099925,5280,5280,5280,5280,102807
20241128,154300,80059099925,5280,5280,5280,5280,0
20241128,154200,80059099925,5280,5280,5280,5280,0
20241128,154100,80059099925,5280,5280,5280,5280,0
20241128,154000,80059099925,5280,5280,5280,5280,0
20241128,153900,80059099925,5280,5280,5280,5280,0
20241128,153800,80059099925,5280,5280,5280,5280,0
20241128,153700,80059099925,5280,5280,5280,5280,0
20241128,153600,80059099925,5280,5280,5280,5280,0
20241128,153500,80059099925,5280,5280,5280,5280,0
20241128,153400,80059099925,5280,5280,5280,5280,0
20241128,153300,80059099925,5280,5280,5280,5280,0
20241128,153200,80059099925,5280,5280,5280,5280,0
20241128,153100,80059099925,5280,5280,5280,5280,0
20241128,153000,80059099925,5280,5280,5280,5280,102807
20241128,152900,79516278965,5250,5250,5250,5250,0
20241128,152800,79516278965,5250,5250,5250,5250,0
20241128,152700,79516278965,5250,5250,5250,5250,0
20241128,152600,79516278965,5250,5250,5250,5250,0
20241128,152500,79516278965,5250,5250,5250,5250,0
20241128,152400,79516278965,5250,5250,5250,5250,0
20241128,152300,79516278965,5250,5250,5250,5250,0
20241128,152200,79516278965,5250,5250,5250,5250,0
20241128,152100,79516278965,5250,5250,5250,5250,0
20241128,152000,79516278965,5250,5250,5250,5250,0
20241128,151900,79516278965,5250,5250,5280,5250,65872
20241128,151800,79169646535,5250,5210,5250,5200,46594
20241128,151700,78925867405,5210,5190,5220,5190,22486
20241128,151600,78809002755,5190,5210,5210,5190,16578
20241128,151500,78722848105,5210,5190,5220,5190,3113
20241128,151400,78706636795,5200,5220,5220,5180,17005
20241128,151300,78618291745,5210,5240,5240,5210,15568
20241128,151200,78537033355,5220,5230,5240,5220,6694
20241128,151100,78502026345,5240,5230,5250,5220,15040
20241128,151000,78423261135,5230,5210,5240,5210,17950
20241128,150900,78329467665,5220,5200,5230,5200,3959
20241128,150800,78308826375,5210,5200,5220,5190,10879
20241128,150700,78252234815,5220,5220,5230,5200,17303
20241128,150600,78162152155,5220,5230,5230,5220,7757
20241128,150500,78121660305,5230,5210,5230,5210,2303
20241128,150400,78109629275,5220,5220,5230,5210,7705
20241128,150300,78069404115,5220,5220,5230,5200,10157
20241128,150200,78016500165,5220,5220,5230,5210,8743
20241128,150100,77970914595,5220,5230,5240,5210,12098
20241128,150000,77907744795,5230,5230,5240,5220,3964
20241128,145900,77887014045,5230,5240,5240,5230,1950
20241128,145800,77876798865,5230,5240,5250,5230,5169
20241128,145700,77849748835,5250,5230,5250,5220,4805
20241128,145600,77824581465,5240,5230,5240,5220,7146
20241128,145500,77787206785,5230,5240,5250,5230,7432
20241128,145400,77748294235,5240,5250,5260,5240,9958
20241128,145300,77696033955,5240,5240,5250,5230,3645
20241128,145200,77676923425,5240,5240,5240,5230,2315
20241128,145100,77664798965,5230,5240,5240,5230,4690
20241128,145000,77640234645,5240,5210,5240,5210,7373
20241128,144900,77601705215,5220,5230,5230,5210,5673
20241128,144800,77572123565,5230,5220,5230,5210,1650
20241128,144700,77563507595,5220,5210,5230,5200,3856
20241128,144600,77543398365,5200,5230,5240,5190,11584
20241128,144500,77483072645,5220,5220,5230,5210,5705
20241128,144400,77453293965,5220,5230,5230,5210,6520
20241128,144300,77419243075,5220,5240,5240,5220,4019
20241128,144200,77398241155,5240,5250,5250,5230,2075
20241128,144100,77387376725,5240,5240,5260,5240,8721
20241128,144000,77341629515,5240,5220,5250,5220,3194
20241128,143900,77324890595,5220,5220,5230,5200,5322
20241128,143800,77297123935,5200,5230,5230,5200,5981
20241128,143700,77265963965,5230,5240,5250,5200,12994
20241128,143600,77198112845,5240,5250,5250,5230,8912
20241128,143500,77151419855,5250,5260,5270,5240,6056
20241128,143400,77119619845,5260,5250,5270,5240,7260
20241128,143300,77081450405,5240,5250,5250,5240,4795
20241128,143200,77056299955,5240,5250,5250,5240,1561
20241128,143100,77048113745,5240,5240,5250,5230,3534
20241128,143000,77029575585,5230,5250,5270,5230,16460
20241128,142900,76943012555,5250,5240,5250,5230,9533
20241128,142800,76893024935,5230,5210,5230,5200,4109
20241128,142700,76871587935,5210,5220,5220,5200,5912
20241128,142600,76840843465,5220,5200,5220,5200,1310
20241128,142500,76834029685,5200,5190,5210,5190,2991
20241128,142400,76818491535,5190,5210,5210,5180,8732
20241128,142300,76773131695,5210,5210,5220,5200,1518
20241128,142200,76765222565,5210,5210,5220,5200,915
20241128,142100,76760456315,5220,5230,5230,5190,6208
20241128,142000,76728023405,5230,5190,5240,5160,20669
20241128,141900,76620694875,5190,5190,5190,5170,20284
20241128,141800,76515666385,5190,5210,5210,5180,5645
20241128,141700,76486383795,5190,5210,5220,5190,14685
20241128,141600,76410084265,5210,5210,5220,5200,7367
20241128,141500,76371701545,5210,5220,5230,5200,10797
20241128,141400,76315428815,5220,5240,5240,5210,10232
20241128,141300,76262094875,5240,5220,5240,5220,930
20241128,141200,76257237035,5220,5230,5240,5220,2902
20241128,141100,76242081115,5230,5250,5260,5220,6833
20241128,141000,76206303935,5250,5220,5250,5210,4576
20241128,140900,76182389465,5220,5230,5230,5210,1655
20241128,140800,76173745535,5220,5210,5220,5200,5340
20241128,140700,76145919585,5210,5220,5230,5210,2764
20241128,140600,76131503015,5220,5230,5230,5200,9598
20241128,140500,76081506765,5230,5210,5230,5210,3324
20241128,140400,76064171265,5210,5260,5260,5210,15349
20241128,140300,75983986285,5260,5250,5260,5240,787
20241128,140200,75979857705,5250,5260,5260,5240,4739
20241128,140100,75954988465,5260,5250,5260,5250,1081
20241128,140000,75949310125,5250,5270,5280,5250,5570
20241128,135900,75919990815,5270,5260,5270,5240,5935
20241128,135800,75888819695,5260,5280,5280,5250,7071
20241128,135700,75851583685,5280,5280,5290,5270,10239
20241128,135600,75797523855,5280,5250,5280,5250,6794
20241128,135500,75761748375,5250,5270,5270,5250,3935
20241128,135400,75741046375,5270,5270,5270,5260,2488
20241128,135300,75727950465,5260,5270,5270,5250,15286
20241128,135200,75647617685,5270,5260,5280,5250,23511
20241128,135100,75523751475,5260,5240,5260,5220,8578
20241128,135000,75478749045,5250,5240,5250,5220,11966
20241128,134900,75416049785,5230,5230,5250,5230,10211
20241128,134800,75362579235,5230,5200,5230,5200,7259
20241128,134700,75324766425,5200,5200,5210,5190,3521
20241128,134600,75306467105,5190,5210,5220,5190,7432
20241128,134500,75267786455,5210,5220,5220,5210,1880
20241128,134400,75257988625,5210,5190,5220,5190,4080
20241128,134300,75236741125,5210,5210,5220,5190,5645
20241128,134200,75207378255,5200,5210,5230,5200,10027
20241128,134100,75155048635,5210,5190,5220,5180,7276
20241128,134000,75117182305,5180,5170,5190,5170,7829
20241128,133900,75076645145,5170,5170,5190,5150,23037
20241128,133800,74957723565,5160,5180,5200,5160,24767
20241128,133700,74829407695,5180,5210,5210,5170,17490
20241128,133600,74738778685,5210,5200,5210,5190,11367
20241128,133500,74679703415,5200,5200,5220,5200,4747
20241128,133400,74655007695,5210,5240,5240,5200,13508
20241128,133300,74584609575,5240,5240,5240,5220,2143
20241128,133200,74573404075,5230,5230,5240,5220,2895
20241128,133100,74558261885,5230,5220,5250,5220,5139
20241128,133000,74531390575,5220,5240,5250,5220,13503
20241128,132900,74460812355,5230,5250,5260,5230,8047
20241128,132800,74418677185,5250,5260,5260,5240,5052
20241128,132700,74392162495,5260,5250,5270,5240,7377
20241128,132600,74353407505,5270,5210,5270,5160,60131
20241128,132500,74041004785,5210,5230,5230,5200,34414
20241128,132400,73861929435,5230,5250,5260,5210,29972
20241128,132300,73705498115,5240,5280,5280,5240,3930
20241128,132200,73684832605,5280,5280,5290,5270,5400
20241128,132100,73656335285,5280,5260,5290,5260,9316
20241128,132000,73607176635,5270,5260,5290,5260,8343
20241128,131900,73563151475,5260,5250,5270,5240,4834
20241128,131800,73537754755,5250,5250,5270,5240,5513
20241128,131700,73508820545,5250,5270,5270,5240,4622
20241128,131600,73484535965,5270,5270,5270,5250,2723
20241128,131500,73470213385,5260,5250,5280,5250,9520
20241128,131400,73420106235,5260,5250,5260,5230,3712
20241128,131300,73400630225,5250,5230,5250,5220,6828
20241128,131200,73364909245,5230,5240,5250,5230,3605
20241128,131100,73346034365,5250,5220,5250,5220,6030
20241128,131000,73314476745,5230,5240,5240,5210,14158
20241128,130900,73240624525,5240,5240,5250,5220,1823
20241128,130800,73231078495,5250,5250,5250,5220,3093
20241128,130700,73214900025,5230,5220,5240,5220,8257
20241128,130600,73171773775,5230,5250,5260,5220,5239
20241128,130500,73144346885,5260,5260,5270,5250,8251
20241128,130400,73100977255,5250,5230,5260,5220,8604
20241128,130300,73055922185,5230,5240,5240,5220,9578
20241128,130200,73005838755,5240,5220,5240,5210,8533
20241128,130100,72961266845,5220,5210,5260,5210,10242
20241128,130000,72907770815,5230,5240,5240,5210,16586
20241128,125900,72821173495,5230,5250,5260,5230,9803
20241128,125800,72769817015,5250,5280,5280,5250,6155
20241128,125700,72737431865,5270,5280,5300,5260,11206
20241128,125600,72678212935,5280,5250,5290,5250,4291
20241128,125500,72655583635,5260,5230,5260,5230,5950
20241128,125400,72624395805,5240,5240,5240,5220,10718
20241128,125300,72568339915,5230,5250,5260,5230,5426
20241128,125200,72539917315,5260,5270,5280,5240,2590
20241128,125100,72526299645,5270,5250,5280,5240,5470
20241128,125000,72497565445,5250,5250,5260,5230,10736
20241128,124900,72441291135,5250,5260,5290,5250,7301
20241128,124800,72402920735,5290,5270,5290,5250,12969
20241128,124700,72334656305,5270,5290,5290,5260,3176
20241128,124600,72317890605,5270,5280,5290,5270,4146
20241128,124500,72296012475,5270,5250,5280,5240,9181
20241128,124400,72247743375,5240,5280,5280,5240,6951
20241128,124300,72211252745,5290,5250,5290,5240,14778
20241128,124200,72133579745,5250,5270,5270,5240,11741
20241128,124100,72071890595,5250,5270,5270,5250,7643
20241128,124000,72031701645,5270,5290,5300,5260,9096
20241128,123900,71983651405,5300,5330,5330,5290,9024
20241128,123800,71935836865,5330,5300,5330,5280,12321
20241128,123700,71870589455,5300,5300,5310,5290,1335
20241128,123600,71863513535,5300,5310,5310,5290,6624
20241128,123500,71828431595,5300,5300,5310,5290,5880
20241128,123400,71797283195,5300,5300,5310,5280,11508
20241128,123300,71736342315,5310,5230,5320,5220,38262
20241128,123200,71534206755,5230,5250,5250,5210,61611
20241128,123100,71212220775,5250,5250,5270,5240,10741
20241128,123000,71155809245,5260,5270,5280,5250,11512
20241128,122900,71095225235,5260,5280,5290,5250,26657
20241128,122800,70954917365,5290,5300,5310,5270,21898
20241128,122700,70839215325,5300,5270,5320,5250,24068
20241128,122600,70712275415,5270,5280,5300,5260,21784
20241128,122500,70597262925,5290,5320,5350,5240,114803
20241128,122400,69991515715,5330,5360,5370,5320,39171
20241128,122300,69782218505,5360,5370,5390,5360,5126
20241128,122200,69754703325,5390,5380,5390,5360,4655
20241128,122100,69729687885,5380,5350,5390,5350,4485
20241128,122000,69705589905,5350,5380,5380,5350,8527
20241128,121900,69659865675,5360,5370,5390,5360,13148
20241128,121800,69589311365,5380,5380,5410,5370,16957
20241128,121700,69497948395,5370,5410,5410,5370,18462
20241128,121600,69398544545,5410,5430,5440,5400,21612
20241128,121500,69281380515,5430,5440,5450,5420,14335
20241128,121400,69203417925,5450,5430,5470,5420,61736
20241128,121300,68866853155,5420,5410,5430,5400,12888
20241128,121200,68797019065,5410,5420,5430,5410,22565
20241128,121100,68674693735,5420,5410,5420,5400,25057
20241128,121000,68539203875,5410,5430,5430,5400,24408
20241128,120900,68407065625,5430,5370,5430,5350,27980
20241128,120800,68255891635,5360,5350,5370,5350,10987
20241128,120700,68197046485,5350,5340,5360,5340,8467
20241128,120600,68151738655,5340,5370,5370,5340,12353
20241128,120500,68085629405,5370,5370,5380,5360,8205
20241128,120400,68041570075,5370,5330,5370,5330,8217
20241128,120300,67997628465,5330,5340,5340,5320,19138
20241128,120200,67895626595,5340,5350,5350,5320,17814
20241128,120100,67800603825,5340,5370,5370,5320,44952
20241128,120000,67560563145,5360,5370,5380,5350,22164
20241128,115900,67441752175,5370,5400,5400,5360,28075
20241128,115800,67290892195,5400,5380,5430,5380,29225
20241128,115700,67132826895,5380,5380,5390,5370,9002
20241128,115600,67084418865,5380,5390,5400,5370,18155
20241128,115500,66986709275,5390,5390,5390,5360,23289
20241128,115400,66861557245,5390,5390,5410,5340,96374
20241128,115300,66343924275,5390,5470,5470,5380,104434
20241128,115200,65778544495,5460,5460,5470,5440,33070
20241128,115100,65598195735,5470,5450,5500,5430,58686
20241128,115000,65276691715,5440,5480,5490,5430,65741
20241128,114900,64918196635,5470,5450,5520,5450,112415
20241128,114800,64300417535,5470,5500,5520,5450,93236
20241128,114700,63789381725,5500,5510,5520,5460,122804
20241128,114600,63115677985,5500,5370,5530,5370,481001
20241128,114500,60483265675,5390,5300,5410,5280,135089
20241128,114400,59758370925,5300,5320,5330,5300,9089
20241128,114300,59710093175,5320,5340,5340,5310,4516
20241128,114200,59686058095,5320,5330,5350,5320,16609
20241128,114100,59597548495,5330,5340,5350,5330,6165
20241128,114000,59564665935,5350,5340,5350,5330,6363
20241128,113900,59530721695,5330,5360,5380,5330,14076
20241128,113800,59455350025,5360,5350,5370,5330,10687
20241128,113700,59398196625,5330,5350,5360,5330,8094
20241128,113600,59354915785,5340,5340,5350,5300,16317
20241128,113500,59268051445,5340,5340,5360,5300,32817
20241128,113400,59093478905,5330,5360,5360,5330,21010
20241128,113300,58981325015,5360,5340,5380,5340,7613
20241128,113200,58940533655,5340,5380,5380,5340,27967
20241128,113100,58790801885,5380,5400,5410,5360,17037
20241128,113000,58698919975,5400,5380,5400,5370,12666
20241128,112900,58630703555,5380,5390,5400,5350,16063
20241128,112800,58544516165,5390,5390,5400,5380,21543
20241128,112700,58428338165,5390,5390,5400,5380,11871
20241128,112600,58364389975,5390,5370,5390,5360,9864
20241128,112500,58311349175,5370,5390,5390,5340,23967
20241128,112400,58182749305,5390,5360,5400,5350,25757
20241128,112300,58044084645,5350,5380,5400,5350,19144
20241128,112200,57941350135,5370,5410,5410,5360,30571
20241128,112100,57776909365,5400,5410,5410,5370,31593
20241128,112000,57606514485,5400,5390,5420,5380,21245
20241128,111900,57491664895,5370,5380,5420,5370,34992
20241128,111800,57303066275,5390,5420,5430,5360,66797
20241128,111700,56943669595,5430,5420,5440,5410,57162
20241128,111600,56633486365,5420,5370,5460,5370,139705
20241128,111500,55874541605,5380,5440,5460,5370,147694
20241128,111400,55075043915,5450,5390,5450,5330,268134
20241128,111300,53628095575,5390,5250,5440,5240,478036
20241128,111200,51070490615,5260,5230,5260,5220,28491
20241128,111100,50921174315,5230,5210,5240,5210,70934
20241128,111000,50550297045,5220,5220,5230,5190,127097
20241128,110900,49889055465,5220,5200,5220,5190,59701
20241128,110800,49578443265,5190,5220,5240,5190,129886
20241128,110700,48902234175,5220,5280,5280,5220,118246
20241128,110600,48282475255,5280,5270,5280,5250,49081
20241128,110500,48023956005,5260,5290,5300,5260,37761
20241128,110400,47824867805,5300,5300,5310,5270,50569
20241128,110300,47557579825,5310,5330,5330,5310,25510
20241128,110200,47421966065,5320,5310,5330,5300,28273
20241128,110100,47271715905,5310,5320,5330,5300,37764
20241128,110000,47070884365,5320,5310,5340,5280,78805
20241128,105900,46652759135,5310,5330,5340,5310,17413
20241128,105800,46560138665,5330,5330,5340,5290,69890
20241128,105700,46188960785,5330,5350,5350,5320,53531
20241128,105600,45903684715,5350,5370,5370,5320,120627
20241128,105500,45259885215,5360,5390,5390,5350,29407
20241128,105400,45102035365,5390,5390,5400,5370,22945
20241128,105300,44978403685,5380,5360,5390,5340,72859
20241128,105200,44587533335,5370,5400,5410,5360,75717
20241128,105100,44180980395,5390,5410,5450,5370,58769
20241128,105000,43863551285,5420,5430,5440,5390,51073
20241128,104900,43587008305,5430,5460,5460,5420,29033
20241128,104800,43429225965,5460,5430,5480,5430,19604
20241128,104700,43322243265,5430,5450,5480,5430,19239
20241128,104600,43217358825,5460,5500,5510,5440,32459
20241128,104500,43039439335,5500,5460,5500,5460,30652
20241128,104400,42871408375,5470,5430,5500,5380,101177
20241128,104300,42321838555,5430,5500,5520,5410,70965
20241128,104200,41935471515,5510,5470,5520,5470,25808
20241128,104100,41793566785,5470,5500,5510,5470,27194
20241128,104000,41644209495,5500,5530,5550,5490,56612
20241128,103900,41331408085,5530,5480,5560,5480,95043
20241128,103800,40805231875,5480,5470,5500,5460,15091
20241128,103700,40722453955,5480,5470,5510,5430,44489
20241128,103600,40479518975,5470,5480,5500,5450,64461
20241128,103500,40127037635,5480,5540,5540,5470,34318
20241128,103400,39938333725,5530,5520,5530,5490,42429
20241128,103300,39704405455,5520,5500,5550,5480,57452
20241128,103200,39387140915,5500,5480,5560,5460,124002
20241128,103100,38703058155,5460,5480,5480,5430,43438
20241128,103000,38466163445,5470,5430,5490,5420,72239
20241128,102900,38072620215,5430,5520,5520,5430,77976
20241128,102800,37646701375,5510,5490,5520,5460,90605
20241128,102700,37150045365,5490,5520,5540,5490,44491
20241128,102600,36904993385,5520,5570,5570,5510,35809
20241128,102500,36706478005,5570,5500,5580,5490,97897
20241128,102400,36163225195,5490,5540,5540,5480,82526
20241128,102300,35708942555,5540,5570,5590,5520,60889
20241128,102200,35371253895,5580,5550,5590,5530,155861
20241128,102100,34503025965,5550,5490,5590,5480,175591
20241128,102000,33528772225,5490,5520,5570,5450,194062
20241128,101900,32460604945,5520,5570,5580,5500,182696
20241128,101800,31449966015,5570,5620,5650,5540,184085
20241128,101700,30420004295,5610,5660,5670,5580,149832
20241128,101600,29578134515,5670,5570,5720,5570,301438
20241128,101500,27874262655,5570,5620,5620,5560,180929
20241128,101400,26864162125,5620,5540,5690,5530,384444
20241128,101300,24701178825,5530,5590,5600,5520,144696
20241128,101200,23898657075,5580,5480,5620,5460,366798
20241128,101100,21862123865,5480,5470,5500,5410,241494
20241128,101000,20545123705,5470,5460,5590,5440,419135
20241128,100900,18234590145,5460,5480,5530,5440,367512
20241128,100800,16221441665,5490,5380,5500,5370,625449
20241128,100700,12820574805,5330,5330,5330,5330,0
20241128,100600,12820574805,5330,5310,5330,5300,111042
20241128,100500,12229746845,5310,5210,5310,5210,254020
20241128,100400,10887064805,5210,5220,5240,5200,63289
20241128,100300,10556782835,5210,5240,5260,5160,122895
20241128,100200,9914802155,5260,5140,5260,5110,185536
20241128,100100,8948596325,5130,5150,5160,5130,22674
20241128,100000,8831949025,5150,5100,5150,5090,25649
20241128,095900,8700859495,5110,5140,5150,5060,48826
20241128,095800,8451858575,5140,5160,5170,5120,27932
20241128,095700,8308078885,5160,5110,5170,5070,74584
20241128,095600,7927228225,5120,5120,5140,5100,40624
20241128,095500,7719502335,5120,5160,5160,5110,39147
20241128,095400,7518204765,5160,5130,5170,5110,58174
20241128,095300,7219500045,5130,5120,5150,5100,31442
20241128,095200,7058707975,5110,5160,5160,5080,51869
20241128,095100,6793436525,5160,5100,5200,5080,128477
20241128,095000,6131405275,5100,5110,5150,5080,72568
20241128,094900,5760854175,5120,5160,5160,5110,99510
20241128,094800,5250508895,5160,5200,5240,5110,256736
20241128,094700,3920927685,5200,5060,5200,5040,232827
20241128,094600,2726442575,5060,4950,5120,4950,204467
20241128,094500,1694952230,4960,4910,4960,4895,54478
20241128,094400,1425789085,4905,4880,4905,4875,17963
20241128,094300,1337900440,4880,4885,4885,4870,19076
20241128,094200,1244846795,4890,4895,4900,4880,9864
20241128,094100,1196618715,4900,4885,4905,4880,19524
20241128,094000,1101043390,4890,4880,4890,4870,17536
20241128,093900,1015446475,4880,4835,4880,4830,16469
20241128,093800,935513445,4830,4830,4830,4825,2984
20241128,093700,921101630,4830,4840,4840,4830,1866
20241128,093600,912072855,4840,4840,4840,4835,2223
20241128,093500,901320180,4840,4805,4845,4805,10596
20241128,093400,850186030,4805,4795,4805,4795,768
20241128,093300,846499590,4795,4795,4795,4795,1162
20241128,093200,840927800,4800,4805,4805,4795,1806
20241128,093100,832259440,4800,4810,4810,4800,1617
20241128,093000,824493635,4805,4805,4805,4805,994
20241128,092900,819717465,4805,4805,4805,4800,328
20241128,092800,818141610,4805,4790,4805,4790,227
20241128,092700,817051565,4790,4775,4795,4775,2646
20241128,092600,804400650,4775,4770,4790,4770,1435
20241128,092500,797546995,4770,4805,4805,4770,8383
20241128,092400,757479725,4805,4790,4805,4785,493
20241128,092300,755111820,4790,4805,4810,4785,3018
20241128,092200,740645855,4805,4805,4805,4805,1155
20241128,092100,735096080,4810,4810,4810,4805,859
20241128,092000,730966240,4805,4810,4810,4805,626
20241128,091900,727955370,4810,4830,4830,4810,2465
20241128,091800,716079340,4825,4835,4835,4820,4794
20241128,091700,692938130,4840,4850,4850,4840,2351
20241128,091600,681557915,4845,4830,4850,4825,7124
20241128,091500,647076655,4830,4820,4830,4815,3895
20241128,091400,628282345,4820,4820,4820,4815,1367
20241128,091300,621694175,4820,4815,4825,4815,3057
20241128,091200,606961445,4815,4815,4815,4815,1130
20241128,091100,601520495,4795,4805,4815,4795,1773
20241128,091000,593001680,4785,4790,4805,4780,13070
20241128,090900,530454355,4790,4790,4795,4780,5568
20241128,090800,503819870,4795,4800,4800,4790,2664
20241128,090700,491048330,4800,4815,4815,4790,7506
20241128,090600,454976860,4815,4840,4840,4810,10997
20241128,090500,401943580,4840,4835,4855,4830,15262
20241128,090400,328037445,4840,4835,4840,4835,4613
20241128,090300,305715170,4825,4820,4840,4815,5960
20241128,090200,276938415,4820,4800,4820,4760,7351
20241128,090100,241693145,4800,4845,4845,4775,12810
20241128,090000,180083480,4845,4850,4855,4815,37179