stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241128,210000,13538814420,3225,3225,3225,3225,60718
20241128,205900,13538814420,3225,3225,3225,3225,0
20241128,205800,13538814420,3225,3225,3225,3225,0
20241128,205700,13538814420,3225,3225,3225,3225,0
20241128,205600,13538814420,3225,3225,3225,3225,0
20241128,205500,13538814420,3225,3225,3225,3225,0
20241128,205400,13538814420,3225,3225,3225,3225,0
20241128,205300,13538814420,3225,3225,3225,3225,0
20241128,205200,13538814420,3225,3225,3225,3225,0
20241128,205100,13538814420,3225,3225,3225,3225,0
20241128,205000,13538814420,3225,3225,3225,3225,0
20241128,204900,13538814420,3225,3225,3225,3225,0
20241128,204800,13538814420,3225,3225,3225,3225,0
20241128,204700,13538814420,3225,3225,3225,3225,0
20241128,204600,13538814420,3225,3225,3225,3225,0
20241128,204500,13538814420,3225,3225,3225,3225,0
20241128,204400,13538814420,3225,3225,3225,3225,0
20241128,204300,13538814420,3225,3225,3225,3225,0
20241128,204200,13538814420,3225,3225,3225,3225,0
20241128,204100,13538814420,3225,3225,3225,3225,0
20241128,204000,13538814420,3225,3225,3225,3225,0
20241128,203900,13538814420,3225,3225,3225,3225,0
20241128,203800,13538814420,3225,3225,3225,3225,0
20241128,203700,13538814420,3225,3225,3225,3225,0
20241128,203600,13538814420,3225,3225,3225,3225,0
20241128,203500,13538814420,3225,3225,3225,3225,0
20241128,203400,13538814420,3225,3225,3225,3225,0
20241128,203300,13538814420,3225,3225,3225,3225,0
20241128,203200,13538814420,3225,3225,3225,3225,0
20241128,203100,13538814420,3225,3225,3225,3225,0
20241128,203000,13538814420,3225,3225,3225,3225,60718
20241128,202900,13538814420,3225,3225,3225,3225,0
20241128,202800,13538814420,3225,3225,3225,3225,0
20241128,202700,13538814420,3225,3225,3225,3225,0
20241128,202600,13538814420,3225,3225,3225,3225,0
20241128,202500,13538814420,3225,3225,3225,3225,0
20241128,202400,13538814420,3225,3225,3225,3225,0
20241128,202300,13538814420,3225,3225,3225,3225,0
20241128,202200,13538814420,3225,3225,3225,3225,0
20241128,202100,13538814420,3225,3225,3225,3225,0
20241128,202000,13538814420,3225,3225,3225,3225,0
20241128,201900,13538814420,3225,3225,3225,3225,0
20241128,201800,13538814420,3225,3225,3225,3225,0
20241128,201700,13538814420,3225,3225,3225,3225,0
20241128,201600,13538814420,3225,3225,3225,3225,0
20241128,201500,13538814420,3225,3225,3225,3225,0
20241128,201400,13538814420,3225,3225,3225,3225,0
20241128,201300,13538814420,3225,3225,3225,3225,0
20241128,201200,13538814420,3225,3225,3225,3225,0
20241128,201100,13538814420,3225,3225,3225,3225,0
20241128,201000,13538814420,3225,3225,3225,3225,0
20241128,200900,13538814420,3225,3225,3225,3225,0
20241128,200800,13538814420,3225,3225,3225,3225,0
20241128,200700,13538814420,3225,3225,3225,3225,0
20241128,200600,13538814420,3225,3225,3225,3225,0
20241128,200500,13538814420,3225,3225,3225,3225,0
20241128,200400,13538814420,3225,3225,3225,3225,0
20241128,200300,13538814420,3225,3225,3225,3225,0
20241128,200200,13538814420,3225,3225,3225,3225,0
20241128,200100,13538814420,3225,3225,3225,3225,0
20241128,200000,13538814420,3225,3225,3225,3225,60718
20241128,195900,13538814420,3225,3225,3225,3225,0
20241128,195800,13538814420,3225,3225,3225,3225,0
20241128,195700,13538814420,3225,3225,3225,3225,0
20241128,195600,13538814420,3225,3225,3225,3225,0
20241128,195500,13538814420,3225,3225,3225,3225,0
20241128,195400,13538814420,3225,3225,3225,3225,0
20241128,195300,13538814420,3225,3225,3225,3225,0
20241128,195200,13538814420,3225,3225,3225,3225,0
20241128,195100,13538814420,3225,3225,3225,3225,0
20241128,195000,13538814420,3225,3225,3225,3225,0
20241128,194900,13538814420,3225,3225,3225,3225,0
20241128,194800,13538814420,3225,3225,3225,3225,0
20241128,194700,13538814420,3225,3225,3225,3225,0
20241128,194600,13538814420,3225,3225,3225,3225,0
20241128,194500,13538814420,3225,3225,3225,3225,0
20241128,194400,13538814420,3225,3225,3225,3225,0
20241128,194300,13538814420,3225,3225,3225,3225,0
20241128,194200,13538814420,3225,3225,3225,3225,0
20241128,194100,13538814420,3225,3225,3225,3225,0
20241128,194000,13538814420,3225,3225,3225,3225,0
20241128,193900,13538814420,3225,3225,3225,3225,0
20241128,193800,13538814420,3225,3225,3225,3225,0
20241128,193700,13538814420,3225,3225,3225,3225,0
20241128,193600,13538814420,3225,3225,3225,3225,0
20241128,193500,13538814420,3225,3225,3225,3225,0
20241128,193400,13538814420,3225,3225,3225,3225,0
20241128,193300,13538814420,3225,3225,3225,3225,0
20241128,193200,13538814420,3225,3225,3225,3225,0
20241128,193100,13538814420,3225,3225,3225,3225,0
20241128,193000,13538814420,3225,3225,3225,3225,60718
20241128,192900,13538814420,3225,3225,3225,3225,0
20241128,192800,13538814420,3225,3225,3225,3225,0
20241128,192700,13538814420,3225,3225,3225,3225,0
20241128,192600,13538814420,3225,3225,3225,3225,0
20241128,192500,13538814420,3225,3225,3225,3225,0
20241128,192400,13538814420,3225,3225,3225,3225,0
20241128,192300,13538814420,3225,3225,3225,3225,0
20241128,192200,13538814420,3225,3225,3225,3225,0
20241128,192100,13538814420,3225,3225,3225,3225,0
20241128,192000,13538814420,3225,3225,3225,3225,0
20241128,191900,13538814420,3225,3225,3225,3225,0
20241128,191800,13538814420,3225,3225,3225,3225,0
20241128,191700,13538814420,3225,3225,3225,3225,0
20241128,191600,13538814420,3225,3225,3225,3225,0
20241128,191500,13538814420,3225,3225,3225,3225,0
20241128,191400,13538814420,3225,3225,3225,3225,0
20241128,191300,13538814420,3225,3225,3225,3225,0
20241128,191200,13538814420,3225,3225,3225,3225,0
20241128,191100,13538814420,3225,3225,3225,3225,0
20241128,191000,13538814420,3225,3225,3225,3225,0
20241128,190900,13538814420,3225,3225,3225,3225,0
20241128,190800,13538814420,3225,3225,3225,3225,0
20241128,190700,13538814420,3225,3225,3225,3225,0
20241128,190600,13538814420,3225,3225,3225,3225,0
20241128,190500,13538814420,3225,3225,3225,3225,0
20241128,190400,13538814420,3225,3225,3225,3225,0
20241128,190300,13538814420,3225,3225,3225,3225,0
20241128,190200,13538814420,3225,3225,3225,3225,0
20241128,190100,13538814420,3225,3225,3225,3225,0
20241128,190000,13538814420,3225,3225,3225,3225,60718
20241128,185900,13538814420,3225,3225,3225,3225,0
20241128,185800,13538814420,3225,3225,3225,3225,0
20241128,185700,13538814420,3225,3225,3225,3225,0
20241128,185600,13538814420,3225,3225,3225,3225,0
20241128,185500,13538814420,3225,3225,3225,3225,0
20241128,185400,13538814420,3225,3225,3225,3225,0
20241128,185300,13538814420,3225,3225,3225,3225,0
20241128,185200,13538814420,3225,3225,3225,3225,0
20241128,185100,13538814420,3225,3225,3225,3225,0
20241128,185000,13538814420,3225,3225,3225,3225,0
20241128,184900,13538814420,3225,3225,3225,3225,0
20241128,184800,13538814420,3225,3225,3225,3225,0
20241128,184700,13538814420,3225,3225,3225,3225,0
20241128,184600,13538814420,3225,3225,3225,3225,0
20241128,184500,13538814420,3225,3225,3225,3225,0
20241128,184400,13538814420,3225,3225,3225,3225,0
20241128,184300,13538814420,3225,3225,3225,3225,0
20241128,184200,13538814420,3225,3225,3225,3225,0
20241128,184100,13538814420,3225,3225,3225,3225,0
20241128,184000,13538814420,3225,3225,3225,3225,0
20241128,183900,13538814420,3225,3225,3225,3225,0
20241128,183800,13538814420,3225,3225,3225,3225,0
20241128,183700,13538814420,3225,3225,3225,3225,0
20241128,183600,13538814420,3225,3225,3225,3225,0
20241128,183500,13538814420,3225,3225,3225,3225,0
20241128,183400,13538814420,3225,3225,3225,3225,0
20241128,183300,13538814420,3225,3225,3225,3225,0
20241128,183200,13538814420,3225,3225,3225,3225,0
20241128,183100,13538814420,3225,3225,3225,3225,0
20241128,183000,13538814420,3225,3225,3225,3225,60718
20241128,182900,13538814420,3225,3225,3225,3225,0
20241128,182800,13538814420,3225,3225,3225,3225,0
20241128,182700,13538814420,3225,3225,3225,3225,0
20241128,182600,13538814420,3225,3225,3225,3225,0
20241128,182500,13538814420,3225,3225,3225,3225,0
20241128,182400,13538814420,3225,3225,3225,3225,0
20241128,182300,13538814420,3225,3225,3225,3225,0
20241128,182200,13538814420,3225,3225,3225,3225,0
20241128,182100,13538814420,3225,3225,3225,3225,0
20241128,182000,13538814420,3225,3225,3225,3225,0
20241128,181900,13538814420,3225,3225,3225,3225,0
20241128,181800,13538814420,3225,3225,3225,3225,0
20241128,181700,13538814420,3225,3225,3225,3225,0
20241128,181600,13538814420,3225,3225,3225,3225,0
20241128,181500,13538814420,3225,3225,3225,3225,0
20241128,181400,13538814420,3225,3225,3225,3225,0
20241128,181300,13538814420,3225,3225,3225,3225,0
20241128,181200,13538814420,3225,3225,3225,3225,0
20241128,181100,13538814420,3225,3225,3225,3225,0
20241128,181000,13538814420,3225,3225,3225,3225,0
20241128,180900,13538814420,3225,3225,3225,3225,0
20241128,180800,13538814420,3225,3225,3225,3225,0
20241128,180700,13538814420,3225,3225,3225,3225,0
20241128,180600,13538814420,3225,3225,3225,3225,0
20241128,180500,13538814420,3225,3225,3225,3225,0
20241128,180400,13538814420,3225,3225,3225,3225,0
20241128,180300,13538814420,3225,3225,3225,3225,0
20241128,180200,13538814420,3225,3225,3225,3225,0
20241128,180100,13538814420,3225,3225,3225,3225,0
20241128,180000,13538814420,3225,3225,3225,3225,60718
20241128,175900,13538814420,3225,3225,3225,3225,0
20241128,175800,13538814420,3225,3225,3225,3225,0
20241128,175700,13538814420,3225,3225,3225,3225,0
20241128,175600,13538814420,3225,3225,3225,3225,0
20241128,175500,13538814420,3225,3225,3225,3225,0
20241128,175400,13538814420,3225,3225,3225,3225,0
20241128,175300,13538814420,3225,3225,3225,3225,0
20241128,175200,13538814420,3225,3225,3225,3225,0
20241128,175100,13538814420,3225,3225,3225,3225,0
20241128,175000,13538814420,3225,3225,3225,3225,0
20241128,174900,13538814420,3225,3225,3225,3225,0
20241128,174800,13538814420,3225,3225,3225,3225,0
20241128,174700,13538814420,3225,3225,3225,3225,0
20241128,174600,13538814420,3225,3225,3225,3225,0
20241128,174500,13538814420,3225,3225,3225,3225,0
20241128,174400,13538814420,3225,3225,3225,3225,0
20241128,174300,13538814420,3225,3225,3225,3225,0
20241128,174200,13538814420,3225,3225,3225,3225,0
20241128,174100,13538814420,3225,3225,3225,3225,0
20241128,174000,13538814420,3225,3225,3225,3225,0
20241128,173900,13538814420,3225,3225,3225,3225,0
20241128,173800,13538814420,3225,3225,3225,3225,0
20241128,173700,13538814420,3225,3225,3225,3225,0
20241128,173600,13538814420,3225,3225,3225,3225,0
20241128,173500,13538814420,3225,3225,3225,3225,0
20241128,173400,13538814420,3225,3225,3225,3225,0
20241128,173300,13538814420,3225,3225,3225,3225,0
20241128,173200,13538814420,3225,3225,3225,3225,0
20241128,173100,13538814420,3225,3225,3225,3225,0
20241128,173000,13538814420,3225,3225,3225,3225,60718
20241128,172900,13538814420,3225,3225,3225,3225,0
20241128,172800,13538814420,3225,3225,3225,3225,0
20241128,172700,13538814420,3225,3225,3225,3225,0
20241128,172600,13538814420,3225,3225,3225,3225,0
20241128,172500,13538814420,3225,3225,3225,3225,0
20241128,172400,13538814420,3225,3225,3225,3225,0
20241128,172300,13538814420,3225,3225,3225,3225,0
20241128,172200,13538814420,3225,3225,3225,3225,0
20241128,172100,13538814420,3225,3225,3225,3225,0
20241128,172000,13538814420,3225,3225,3225,3225,0
20241128,171900,13538814420,3225,3225,3225,3225,0
20241128,171800,13538814420,3225,3225,3225,3225,0
20241128,171700,13538814420,3225,3225,3225,3225,0
20241128,171600,13538814420,3225,3225,3225,3225,0
20241128,171500,13538814420,3225,3225,3225,3225,0
20241128,171400,13538814420,3225,3225,3225,3225,0
20241128,171300,13538814420,3225,3225,3225,3225,0
20241128,171200,13538814420,3225,3225,3225,3225,0
20241128,171100,13538814420,3225,3225,3225,3225,0
20241128,171000,13538814420,3225,3225,3225,3225,0
20241128,170900,13538814420,3225,3225,3225,3225,0
20241128,170800,13538814420,3225,3225,3225,3225,0
20241128,170700,13538814420,3225,3225,3225,3225,0
20241128,170600,13538814420,3225,3225,3225,3225,0
20241128,170500,13538814420,3225,3225,3225,3225,0
20241128,170400,13538814420,3225,3225,3225,3225,0
20241128,170300,13538814420,3225,3225,3225,3225,0
20241128,170200,13538814420,3225,3225,3225,3225,0
20241128,170100,13538814420,3225,3225,3225,3225,0
20241128,170000,13538814420,3225,3225,3225,3225,60718
20241128,165900,13538814420,3225,3225,3225,3225,0
20241128,165800,13538814420,3225,3225,3225,3225,0
20241128,165700,13538814420,3225,3225,3225,3225,0
20241128,165600,13538814420,3225,3225,3225,3225,0
20241128,165500,13538814420,3225,3225,3225,3225,0
20241128,165400,13538814420,3225,3225,3225,3225,0
20241128,165300,13538814420,3225,3225,3225,3225,0
20241128,165200,13538814420,3225,3225,3225,3225,0
20241128,165100,13538814420,3225,3225,3225,3225,0
20241128,165000,13538814420,3225,3225,3225,3225,0
20241128,164900,13538814420,3225,3225,3225,3225,0
20241128,164800,13538814420,3225,3225,3225,3225,0
20241128,164700,13538814420,3225,3225,3225,3225,0
20241128,164600,13538814420,3225,3225,3225,3225,0
20241128,164500,13538814420,3225,3225,3225,3225,0
20241128,164400,13538814420,3225,3225,3225,3225,0
20241128,164300,13538814420,3225,3225,3225,3225,0
20241128,164200,13538814420,3225,3225,3225,3225,0
20241128,164100,13538814420,3225,3225,3225,3225,0
20241128,164000,13538814420,3225,3225,3225,3225,0
20241128,163900,13538814420,3225,3225,3225,3225,0
20241128,163800,13538814420,3225,3225,3225,3225,0
20241128,163700,13538814420,3225,3225,3225,3225,0
20241128,163600,13538814420,3225,3225,3225,3225,0
20241128,163500,13538814420,3225,3225,3225,3225,0
20241128,163400,13538814420,3225,3225,3225,3225,0
20241128,163300,13538814420,3225,3225,3225,3225,0
20241128,163200,13538814420,3225,3225,3225,3225,0
20241128,163100,13538814420,3225,3225,3225,3225,0
20241128,163000,13538814420,3225,3225,3225,3225,60718
20241128,162900,13538814420,3225,3225,3225,3225,0
20241128,162800,13538814420,3225,3225,3225,3225,0
20241128,162700,13538814420,3225,3225,3225,3225,0
20241128,162600,13538814420,3225,3225,3225,3225,0
20241128,162500,13538814420,3225,3225,3225,3225,0
20241128,162400,13538814420,3225,3225,3225,3225,0
20241128,162300,13538814420,3225,3225,3225,3225,0
20241128,162200,13538814420,3225,3225,3225,3225,0
20241128,162100,13538814420,3225,3225,3225,3225,0
20241128,162000,13538814420,3225,3225,3225,3225,0
20241128,161900,13538814420,3225,3225,3225,3225,0
20241128,161800,13538814420,3225,3225,3225,3225,0
20241128,161700,13538814420,3225,3225,3225,3225,0
20241128,161600,13538814420,3225,3225,3225,3225,0
20241128,161500,13538814420,3225,3225,3225,3225,0
20241128,161400,13538814420,3225,3225,3225,3225,0
20241128,161300,13538814420,3225,3225,3225,3225,0
20241128,161200,13538814420,3225,3225,3225,3225,0
20241128,161100,13538814420,3225,3225,3225,3225,0
20241128,161000,13538814420,3225,3225,3225,3225,0
20241128,160900,13538814420,3225,3225,3225,3225,0
20241128,160800,13538814420,3225,3225,3225,3225,0
20241128,160700,13538814420,3225,3225,3225,3225,0
20241128,160600,13538814420,3225,3225,3225,3225,0
20241128,160500,13538814420,3225,3225,3225,3225,0
20241128,160400,13538814420,3225,3225,3225,3225,0
20241128,160300,13538814420,3225,3225,3225,3225,0
20241128,160200,13538814420,3225,3225,3225,3225,0
20241128,160100,13538814420,3225,3225,3225,3225,0
20241128,160000,13538814420,3225,3225,3225,3225,60718
20241128,155900,13538814420,3225,3225,3225,3225,0
20241128,155800,13538814420,3225,3225,3225,3225,0
20241128,155700,13538814420,3225,3225,3225,3225,0
20241128,155600,13538814420,3225,3225,3225,3225,0
20241128,155500,13538814420,3225,3225,3225,3225,0
20241128,155400,13538814420,3225,3225,3225,3225,0
20241128,155300,13538814420,3225,3225,3225,3225,0
20241128,155200,13538814420,3225,3225,3225,3225,0
20241128,155100,13538814420,3225,3225,3225,3225,0
20241128,155000,13538814420,3225,3225,3225,3225,0
20241128,154900,13538814420,3225,3225,3225,3225,0
20241128,154800,13538814420,3225,3225,3225,3225,0
20241128,154700,13538814420,3225,3225,3225,3225,0
20241128,154600,13538814420,3225,3225,3225,3225,0
20241128,154500,13538814420,3225,3225,3225,3225,0
20241128,154400,13538814420,3225,3225,3225,3225,0
20241128,154300,13538814420,3225,3225,3225,3225,0
20241128,154200,13538814420,3225,3225,3225,3225,0
20241128,154100,13538814420,3225,3225,3225,3225,0
20241128,154000,13538814420,3225,3225,3225,3225,0
20241128,153900,13538814420,3225,3225,3225,3225,0
20241128,153800,13538814420,3225,3225,3225,3225,0
20241128,153700,13538814420,3225,3225,3225,3225,0
20241128,153600,13538814420,3225,3225,3225,3225,0
20241128,153500,13538814420,3225,3225,3225,3225,0
20241128,153400,13538814420,3225,3225,3225,3225,0
20241128,153300,13538814420,3225,3225,3225,3225,0
20241128,153200,13538814420,3225,3225,3225,3225,0
20241128,153100,13538814420,3225,3225,3225,3225,0
20241128,153000,13538814420,3225,3225,3225,3225,121436
20241128,152900,13342998870,3225,3225,3225,3225,0
20241128,152800,13342998870,3225,3225,3225,3225,0
20241128,152700,13342998870,3225,3225,3225,3225,0
20241128,152600,13342998870,3225,3225,3225,3225,0
20241128,152500,13342998870,3225,3225,3225,3225,0
20241128,152400,13342998870,3225,3225,3225,3225,0
20241128,152300,13342998870,3225,3225,3225,3225,0
20241128,152200,13342998870,3225,3225,3225,3225,0
20241128,152100,13342998870,3225,3225,3225,3225,0
20241128,152000,13342998870,3225,3225,3225,3225,0
20241128,151900,13342998870,3225,3225,3235,3225,21428
20241128,151800,13273802160,3230,3230,3230,3225,11036
20241128,151700,13238196905,3230,3230,3235,3225,28328
20241128,151600,13146729465,3235,3230,3235,3230,8471
20241128,151500,13119330385,3235,3235,3235,3230,16741
20241128,151400,13065177280,3235,3235,3235,3230,5582
20241128,151300,13047140500,3235,3230,3235,3230,19922
20241128,151200,12982779710,3230,3225,3230,3225,6916
20241128,151100,12960443715,3225,3220,3225,3220,9264
20241128,151000,12930593165,3220,3220,3220,3210,22467
20241128,150900,12858360400,3215,3210,3225,3210,7009
20241128,150800,12835823445,3210,3220,3220,3210,24278
20241128,150700,12757847350,3215,3215,3220,3215,9436
20241128,150600,12727505585,3220,3210,3220,3205,24653
20241128,150500,12648314360,3215,3210,3215,3205,10490
20241128,150400,12614640095,3215,3215,3215,3205,10368
20241128,150300,12581353905,3210,3220,3220,3210,52623
20241128,150200,12412340355,3220,3225,3225,3220,43591
20241128,150100,12271975135,3225,3225,3230,3220,14590
20241128,150000,12224957545,3225,3225,3225,3220,4252
20241128,145900,12211251345,3225,3230,3230,3225,3485
20241128,145800,12200011865,3230,3225,3230,3220,1559
20241128,145700,12194983335,3225,3230,3235,3220,58787
20241128,145600,12005425295,3235,3230,3235,3230,5966
20241128,145500,11986141000,3230,3230,3235,3230,2077
20241128,145400,11979432285,3230,3230,3235,3230,3484
20241128,145300,11968177195,3235,3235,3235,3230,2667
20241128,145200,11959560215,3230,3230,3235,3230,7890
20241128,145100,11934063275,3230,3235,3235,3230,2742
20241128,145000,11925200040,3235,3235,3240,3230,5957
20241128,144900,11905927870,3235,3235,3240,3235,1134
20241128,144800,11902259375,3240,3235,3240,3235,1447
20241128,144700,11897576715,3235,3235,3235,3225,31928
20241128,144600,11794448055,3235,3240,3240,3230,12252
20241128,144500,11754816745,3240,3245,3245,3235,8287
20241128,144400,11727962815,3245,3240,3245,3240,2366
20241128,144300,11720294025,3240,3240,3245,3235,1692
20241128,144200,11714806040,3245,3240,3250,3230,32738
20241128,144100,11608850500,3240,3240,3245,3240,9263
20241128,144000,11578838370,3240,3235,3240,3235,569
20241128,143900,11576997645,3240,3235,3240,3235,735
20241128,143800,11574619905,3240,3240,3240,3235,242
20241128,143700,11573835830,3240,3240,3240,3230,14325
20241128,143600,11527517870,3240,3240,3240,3235,4049
20241128,143500,11514401895,3235,3240,3240,3235,2800
20241128,143400,11505343885,3235,3235,3240,3230,1343
20241128,143300,11500999395,3235,3240,3240,3235,6840
20241128,143200,11478864930,3235,3235,3240,3235,3297
20241128,143100,11468199125,3240,3235,3240,3235,437
20241128,143000,11466785160,3235,3240,3240,3235,1228
20241128,142900,11462808945,3240,3235,3240,3235,3404
20241128,142800,11451792870,3235,3235,3240,3235,1891
20241128,142700,11445674965,3235,3240,3240,3235,5633
20241128,142600,11427445660,3240,3235,3240,3235,963
20241128,142500,11424326135,3240,3230,3240,3230,3985
20241128,142400,11411449040,3235,3230,3235,3225,6377
20241128,142300,11390835620,3230,3235,3240,3230,28818
20241128,142200,11297723535,3235,3240,3240,3235,11291
20241128,142100,11261146670,3235,3240,3240,3230,16765
20241128,142000,11206898315,3240,3240,3245,3240,3537
20241128,141900,11195438175,3240,3240,3245,3240,3021
20241128,141800,11185638640,3240,3240,3245,3235,5402
20241128,141700,11168142840,3240,3240,3245,3240,10072
20241128,141600,11135509535,3240,3245,3245,3240,4173
20241128,141500,11121982990,3245,3245,3245,3240,6079
20241128,141400,11102263545,3245,3245,3245,3240,1161
20241128,141300,11098501815,3240,3245,3245,3240,4944
20241128,141200,11082471810,3240,3245,3245,3240,4332
20241128,141100,11068416650,3245,3245,3250,3240,5029
20241128,141000,11052097550,3245,3245,3245,3240,1943
20241128,140900,11045797550,3245,3245,3245,3240,5825
20241128,140800,11026912200,3250,3245,3250,3240,8787
20241128,140700,10998388125,3245,3245,3250,3240,2793
20241128,140600,10989330625,3245,3250,3250,3245,1368
20241128,140500,10984889680,3245,3250,3250,3245,5492
20241128,140400,10967067680,3245,3245,3250,3240,10317
20241128,140300,10933578925,3240,3240,3245,3235,2251
20241128,140200,10926286470,3240,3240,3245,3235,4552
20241128,140100,10911537490,3240,3240,3245,3240,2113
20241128,140000,10904686795,3235,3240,3245,3235,5112
20241128,135900,10888125920,3235,3235,3245,3235,6401
20241128,135800,10867413910,3240,3235,3240,3235,3484
20241128,135700,10856128825,3235,3240,3240,3235,2783
20241128,135600,10847112125,3240,3245,3245,3235,2366
20241128,135500,10839447545,3245,3245,3245,3235,2319
20241128,135400,10831932855,3245,3245,3245,3240,4001
20241128,135300,10818961535,3245,3240,3245,3235,1910
20241128,135200,10812773625,3240,3240,3245,3240,1376
20241128,135100,10808315235,3240,3235,3240,3235,743
20241128,135000,10805908725,3240,3240,3240,3235,3008
20241128,134900,10796163500,3235,3245,3245,3235,9129
20241128,134800,10766589830,3240,3240,3245,3240,867
20241128,134700,10763780240,3245,3245,3245,3240,426
20241128,134600,10762398165,3245,3240,3245,3240,5131
20241128,134500,10745766200,3245,3240,3245,3240,2746
20241128,134400,10736861500,3245,3240,3245,3240,4057
20241128,134300,10723707515,3245,3240,3250,3240,1938
20241128,134200,10717419440,3245,3240,3245,3240,3584
20241128,134100,10705799810,3245,3230,3245,3230,19150
20241128,134000,10643756150,3235,3225,3235,3225,14388
20241128,133900,10597310760,3225,3230,3230,3225,333
20241128,133800,10596236315,3225,3230,3230,3225,1185
20241128,133700,10592409265,3230,3225,3230,3225,6950
20241128,133600,10569988980,3225,3230,3230,3225,3039
20241128,133500,10560181220,3230,3230,3230,3225,3187
20241128,133400,10549893435,3230,3235,3235,3225,6952
20241128,133300,10527434880,3235,3230,3235,3225,2461
20241128,133200,10519487205,3225,3225,3230,3225,4509
20241128,133100,10504933660,3225,3235,3235,3225,822
20241128,133000,10502276935,3235,3220,3235,3220,16580
20241128,132900,10448773670,3225,3225,3225,3220,4992
20241128,132800,10432693960,3225,3225,3230,3220,6694
20241128,132700,10411122595,3225,3225,3225,3220,4078
20241128,132600,10397974150,3225,3225,3225,3220,7283
20241128,132500,10374495110,3220,3225,3225,3220,3391
20241128,132400,10363565690,3220,3225,3225,3220,9061
20241128,132300,10334370025,3220,3225,3230,3220,17816
20241128,132200,10276924145,3230,3225,3230,3225,7738
20241128,132100,10251968790,3230,3225,3230,3225,4701
20241128,132000,10236791240,3230,3230,3235,3225,4724
20241128,131900,10221552005,3230,3230,3235,3225,11570
20241128,131800,10184180945,3230,3235,3235,3230,3158
20241128,131700,10173974255,3235,3235,3235,3230,4838
20241128,131600,10158337925,3230,3230,3235,3225,5075
20241128,131500,10141947645,3230,3240,3240,3230,3393
20241128,131400,10130972285,3240,3230,3240,3225,7381
20241128,131300,10107092580,3235,3235,3235,3230,7576
20241128,131200,10082621650,3235,3235,3235,3230,1569
20241128,131100,10077547730,3235,3240,3240,3230,3991
20241128,131000,10064642665,3240,3230,3240,3230,4613
20241128,130900,10049727255,3235,3225,3240,3225,2849
20241128,130800,10040518195,3230,3230,3230,3225,2403
20241128,130700,10032761860,3230,3225,3230,3225,1671
20241128,130600,10027366905,3230,3225,3230,3225,5646
20241128,130500,10009150665,3225,3230,3230,3220,13915
20241128,130400,9964276070,3230,3225,3230,3225,4607
20241128,130300,9949414950,3225,3230,3235,3225,3353
20241128,130200,9938585465,3235,3230,3235,3230,950
20241128,130100,9935516930,3230,3235,3235,3225,2600
20241128,130000,9927119255,3230,3230,3235,3230,2490
20241128,125900,9919076540,3230,3235,3235,3230,6125
20241128,125800,9899292415,3230,3235,3240,3230,6723
20241128,125700,9877544700,3240,3240,3240,3235,1520
20241128,125600,9872624865,3240,3245,3245,3235,11472
20241128,125500,9835455220,3245,3245,3245,3240,1284
20241128,125400,9831292050,3245,3245,3245,3240,2716
20241128,125300,9822490200,3245,3245,3245,3240,2943
20241128,125200,9812945995,3245,3240,3245,3240,2966
20241128,125100,9803335735,3245,3245,3250,3240,3037
20241128,125000,9793481150,3245,3250,3250,3240,4326
20241128,124900,9779435245,3250,3250,3250,3240,1069
20241128,124800,9775968125,3240,3245,3250,3240,8523
20241128,124700,9748324295,3245,3240,3245,3240,6814
20241128,124600,9726230200,3240,3245,3245,3240,3138
20241128,124500,9716058275,3245,3245,3245,3240,6162
20241128,124400,9696088615,3245,3245,3245,3240,4875
20241128,124300,9680274310,3245,3240,3245,3240,2441
20241128,124200,9672355900,3240,3235,3245,3230,8709
20241128,124100,9644145305,3235,3235,3240,3235,1089
20241128,124000,9640622325,3235,3235,3240,3230,4048
20241128,123900,9627533525,3235,3235,3240,3230,11447
20241128,123800,9590517365,3235,3235,3235,3230,2442
20241128,123700,9582627080,3235,3230,3235,3220,10547
20241128,123600,9548601275,3220,3230,3230,3220,10467
20241128,123500,9514842835,3230,3225,3235,3225,10828
20241128,123400,9479905150,3225,3230,3230,3225,16801
20241128,123300,9425677010,3230,3235,3240,3230,14900
20241128,123200,9377493210,3240,3240,3245,3235,3916
20241128,123100,9364817070,3240,3240,3240,3235,14065
20241128,123000,9319270735,3245,3245,3245,3240,1025
20241128,122900,9315949050,3240,3235,3240,3230,15660
20241128,122800,9265261565,3235,3235,3235,3230,32009
20241128,122700,9161846400,3235,3235,3235,3230,7092
20241128,122600,9138911050,3235,3240,3240,3235,8955
20241128,122500,9109932685,3235,3240,3245,3235,14706
20241128,122400,9062323465,3245,3235,3245,3235,54479
20241128,122300,8885792480,3235,3245,3245,3235,7129
20241128,122200,8862694655,3245,3235,3245,3235,14397
20241128,122100,8816064150,3235,3250,3250,3235,35374
20241128,122000,8701394570,3250,3250,3255,3245,1093
20241128,121900,8697842325,3250,3250,3250,3245,3603
20241128,121800,8686140055,3245,3255,3260,3245,15668
20241128,121700,8635216305,3255,3260,3260,3255,2305
20241128,121600,8627707990,3260,3250,3260,3250,1946
20241128,121500,8621371980,3255,3250,3260,3250,1740
20241128,121400,8615712110,3250,3250,3255,3250,3658
20241128,121300,8603816175,3250,3245,3250,3240,14140
20241128,121200,8557939185,3250,3250,3250,3245,1251
20241128,121100,8553876515,3250,3245,3255,3245,10674
20241128,121000,8519236575,3245,3250,3255,3245,3191
20241128,120900,8508864945,3250,3255,3255,3250,1045
20241128,120800,8505468505,3255,3250,3255,3245,24778
20241128,120700,8424977540,3255,3270,3270,3250,17703
20241128,120600,8367333145,3270,3265,3270,3265,711
20241128,120500,8365010405,3270,3265,3270,3265,2462
20241128,120400,8356970465,3265,3265,3270,3265,1221
20241128,120300,8352983800,3270,3265,3270,3265,2154
20241128,120200,8345942325,3270,3260,3270,3255,2958
20241128,120100,8336280825,3260,3255,3260,3255,2250
20241128,120000,8328948325,3255,3255,3260,3255,1504
20241128,115900,8324051745,3255,3260,3260,3255,3159
20241128,115800,8313768040,3255,3260,3265,3255,5679
20241128,115700,8295260840,3265,3265,3265,3255,25849
20241128,115600,8211105765,3265,3260,3265,3260,896
20241128,115500,8208183545,3260,3260,3265,3255,6236
20241128,115400,8187855740,3260,3260,3265,3260,4839
20241128,115300,8172077965,3265,3260,3265,3260,1279
20241128,115200,8167906905,3260,3255,3265,3255,7336
20241128,115100,8143987325,3260,3260,3260,3255,4534
20241128,115000,8129221890,3255,3265,3265,3250,2841
20241128,114900,8119971270,3260,3255,3265,3250,3443
20241128,114800,8108743460,3260,3265,3265,3245,49354
20241128,114700,7948257865,3265,3260,3265,3260,1156
20241128,114600,7944488475,3260,3265,3265,3260,6126
20241128,114500,7924496400,3265,3270,3270,3265,629
20241128,114400,7922442020,3270,3265,3270,3265,573
20241128,114300,7920570420,3265,3265,3270,3265,1860
20241128,114200,7914497245,3265,3265,3270,3265,1031
20241128,114100,7911131025,3265,3275,3275,3265,2872
20241128,114000,7901748210,3270,3285,3285,3270,9078
20241128,113900,7871998550,3285,3285,3290,3280,4626
20241128,113800,7856802465,3290,3275,3290,3275,6704
20241128,113700,7834804280,3280,3265,3280,3260,11350
20241128,113600,7797689735,3260,3265,3265,3260,5332
20241128,113500,7780293715,3265,3265,3270,3265,4545
20241128,113400,7765453520,3270,3270,3270,3265,2054
20241128,113300,7758739200,3270,3265,3270,3260,3891
20241128,113200,7746023450,3265,3260,3265,3260,2290
20241128,113100,7738548845,3265,3260,3265,3260,3797
20241128,113000,7726165325,3265,3260,3265,3260,3970
20241128,112900,7713206590,3260,3255,3260,3250,2805
20241128,112800,7704070470,3260,3250,3260,3250,1027
20241128,112700,7700725470,3260,3265,3265,3240,15274
20241128,112600,7650999395,3265,3260,3265,3255,16029
20241128,112500,7598807550,3255,3255,3270,3255,9047
20241128,112400,7569298570,3260,3260,3265,3255,3384
20241128,112300,7558267515,3260,3255,3265,3255,3858
20241128,112200,7545692020,3255,3260,3260,3240,30237
20241128,112100,7447501260,3260,3265,3265,3255,7605
20241128,112000,7422718940,3265,3255,3265,3250,9433
20241128,111900,7391977135,3250,3250,3255,3245,5999
20241128,111800,7372472455,3250,3255,3260,3250,3425
20241128,111700,7361322360,3255,3245,3260,3235,20740
20241128,111600,7294031300,3240,3250,3260,3240,29570
20241128,111500,7197988020,3250,3250,3255,3250,24441
20241128,111400,7118528100,3255,3255,3260,3250,9736
20241128,111300,7086857760,3255,3255,3260,3250,12337
20241128,111200,7046708275,3255,3260,3260,3250,6303
20241128,111100,7026175205,3260,3265,3265,3250,10011
20241128,111000,6993582420,3265,3260,3265,3255,19968
20241128,110900,6928481775,3260,3260,3265,3255,8229
20241128,110800,6901659270,3265,3265,3270,3255,7452
20241128,110700,6877355315,3270,3265,3270,3260,8839
20241128,110600,6848490245,3265,3255,3265,3255,20110
20241128,110500,6782944315,3260,3265,3270,3250,78763
20241128,110400,6526598685,3270,3280,3280,3265,29859
20241128,110300,6428904280,3280,3280,3285,3275,31207
20241128,110200,6326550965,3280,3280,3285,3280,18889
20241128,110100,6264589400,3285,3290,3290,3280,31013
20241128,110000,6162796245,3290,3290,3295,3290,11270
20241128,105900,6125716675,3290,3300,3300,3290,3751
20241128,105800,6113360785,3300,3290,3305,3290,6865
20241128,105700,6090722865,3295,3290,3295,3285,1161
20241128,105600,6086903185,3290,3290,3295,3285,4684
20241128,105500,6071491945,3285,3295,3295,3285,14350
20241128,105400,6024277045,3295,3285,3300,3285,1518
20241128,105300,6019282105,3285,3305,3305,3285,27022
20241128,105200,5930400605,3305,3300,3310,3295,3627
20241128,105100,5918434460,3305,3300,3305,3300,3651
20241128,105000,5906371235,3305,3300,3305,3300,3941
20241128,104900,5893362480,3300,3305,3305,3300,3796
20241128,104800,5880833590,3305,3305,3305,3305,4092
20241128,104700,5867309530,3305,3300,3305,3300,11175
20241128,104600,5830413565,3305,3300,3315,3295,8896
20241128,104500,5801013690,3300,3295,3310,3290,14967
20241128,104400,5751626360,3290,3285,3295,3285,12876
20241128,104300,5709247910,3285,3285,3290,3285,3146
20241128,104200,5698913215,3290,3290,3295,3285,2357
20241128,104100,5691160695,3290,3285,3295,3285,2554
20241128,104000,5682759030,3285,3290,3290,3285,9515
20241128,103900,5651466035,3290,3295,3295,3290,7435
20241128,103800,5626997205,3290,3295,3295,3290,10014
20241128,103700,5594004025,3295,3290,3305,3285,7741
20241128,103600,5568470055,3285,3285,3290,3280,10165
20241128,103500,5535074550,3285,3285,3290,3280,14810
20241128,103400,5486422770,3290,3295,3295,3285,41846
20241128,103300,5348851625,3295,3300,3300,3290,10672
20241128,103200,5313700770,3300,3305,3305,3295,20550
20241128,103100,5245922790,3305,3305,3305,3300,9346
20241128,103000,5215066285,3300,3305,3310,3300,35010
20241128,102900,5099394640,3305,3305,3310,3305,3562
20241128,102800,5087619330,3305,3310,3315,3305,11708
20241128,102700,5048871745,3315,3315,3315,3310,4656
20241128,102600,5033445420,3315,3315,3315,3310,10563
20241128,102500,4998477880,3315,3325,3325,3310,9689
20241128,102400,4966353330,3320,3320,3325,3315,6634
20241128,102300,4944301265,3320,3320,3330,3315,7578
20241128,102200,4919141350,3320,3320,3325,3320,5516
20241128,102100,4900827720,3325,3325,3330,3320,6246
20241128,102000,4880065250,3325,3325,3335,3320,12733
20241128,101900,4837732395,3325,3325,3325,3315,5504
20241128,101800,4819450310,3325,3320,3330,3320,3689
20241128,101700,4807193565,3315,3310,3320,3310,4473
20241128,101600,4792373050,3310,3310,3315,3310,7056
20241128,101500,4769016585,3315,3310,3315,3310,1650
20241128,101400,4763550120,3315,3315,3315,3305,6965
20241128,101300,4740496920,3310,3320,3325,3310,6972
20241128,101200,4717367955,3320,3330,3335,3320,2562
20241128,101100,4708847960,3330,3325,3335,3325,2971
20241128,101000,4698965205,3330,3325,3330,3325,5286
20241128,100900,4681384225,3325,3330,3335,3325,3159
20241128,100800,4670857085,3330,3335,3335,3330,1945
20241128,100700,4664373870,3335,3330,3335,3330,2079
20241128,100600,4657440540,3330,3330,3335,3325,4926
20241128,100500,4641048625,3330,3325,3335,3320,12885
20241128,100400,4598212575,3325,3320,3330,3320,1027
20241128,100300,4594795880,3325,3320,3330,3320,1735
20241128,100200,4589032235,3315,3320,3325,3315,3154
20241128,100100,4578574195,3320,3315,3320,3305,12384
20241128,100000,4537569525,3320,3335,3335,3315,21905
20241128,095900,4464666290,3335,3340,3340,3330,6889
20241128,095800,4441695755,3340,3325,3340,3325,6732
20241128,095700,4419274110,3325,3330,3335,3325,2086
20241128,095600,4412329100,3335,3335,3335,3325,14474
20241128,095500,4364121290,3340,3325,3340,3325,14444
20241128,095400,4315966775,3325,3320,3330,3320,6824
20241128,095300,4293271995,3325,3305,3325,3305,35899
20241128,095200,4174395465,3305,3305,3310,3305,1643
20241128,095100,4168959170,3305,3310,3310,3300,7421
20241128,095000,4144404940,3305,3290,3305,3290,30154
20241128,094900,4044908305,3295,3285,3295,3285,30731
20241128,094800,3943896130,3290,3295,3295,3285,46819
20241128,094700,3789940525,3295,3300,3300,3290,33671
20241128,094600,3678949465,3300,3305,3310,3300,6797
20241128,094500,3656494140,3305,3300,3315,3290,27047
20241128,094400,3567169405,3305,3300,3305,3290,43595
20241128,094300,3423340820,3305,3300,3305,3290,55275
20241128,094200,3241039955,3300,3305,3310,3300,47932
20241128,094100,3082697535,3305,3315,3320,3305,17673
20241128,094000,3024184155,3315,3310,3325,3310,28395
20241128,093900,2930150500,3315,3330,3330,3305,75692
20241128,093800,2678828090,3330,3335,3340,3330,11885
20241128,093700,2639243635,3335,3335,3340,3330,18680
20241128,093600,2576962915,3330,3335,3340,3330,10206
20241128,093500,2542916485,3335,3340,3340,3330,16002
20241128,093400,2489592210,3340,3340,3340,3335,4417
20241128,093300,2474861150,3335,3335,3340,3330,14731
20241128,093200,2425748450,3335,3340,3340,3330,17007
20241128,093100,2369035745,3340,3340,3340,3335,10016
20241128,093000,2335607105,3340,3345,3345,3335,7437
20241128,092900,2310772235,3340,3345,3345,3340,6199
20241128,092800,2290065100,3345,3335,3350,3335,12463
20241128,092700,2248458880,3335,3340,3355,3335,23552
20241128,092600,2169737840,3340,3330,3350,3330,20547
20241128,092500,2101162065,3330,3350,3350,3330,53946
20241128,092400,1921163005,3345,3360,3360,3345,17648
20241128,092300,1862001660,3360,3370,3370,3360,5351
20241128,092200,1844007805,3370,3365,3375,3360,1611
20241128,092100,1838583705,3370,3365,3370,3360,6030
20241128,092000,1818293650,3365,3385,3390,3365,31015
20241128,091900,1713538490,3385,3385,3390,3380,8784
20241128,091800,1683805145,3385,3375,3385,3375,36013
20241128,091700,1562092925,3375,3365,3375,3365,11442
20241128,091600,1523526250,3370,3380,3380,3365,21795
20241128,091500,1450057150,3370,3370,3380,3365,7796
20241128,091400,1423742605,3370,3360,3375,3350,11056
20241128,091300,1386572225,3365,3335,3365,3335,14070
20241128,091200,1339382010,3335,3360,3360,3325,44696
20241128,091100,1190112855,3360,3365,3365,3350,18166
20241128,091000,1129096425,3365,3355,3370,3350,11535
20241128,090900,1090361465,3350,3355,3365,3350,32269
20241128,090800,982114815,3355,3375,3375,3350,25587
20241128,090700,896189185,3375,3395,3395,3375,33895
20241128,090600,781505405,3395,3390,3400,3385,18614
20241128,090500,718374755,3390,3380,3395,3375,22368
20241128,090400,642701375,3380,3370,3385,3370,19567
20241128,090300,576602395,3370,3355,3370,3355,13897
20241128,090200,529910570,3355,3365,3370,3350,25470
20241128,090100,444398425,3365,3385,3400,3350,47134
20241128,090000,285316620,3395,3410,3410,3380,78613