stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241128,212800,39009664290,5260,5260,5260,5260,59845
20241128,212700,39009664290,5260,5260,5260,5260,0
20241128,212600,39009664290,5260,5260,5260,5260,0
20241128,212500,39009664290,5260,5260,5260,5260,0
20241128,212400,39009664290,5260,5260,5260,5260,0
20241128,212300,39009664290,5260,5260,5260,5260,0
20241128,212200,39009664290,5260,5260,5260,5260,0
20241128,212100,39009664290,5260,5260,5260,5260,0
20241128,212000,39009664290,5260,5260,5260,5260,0
20241128,211900,39009664290,5260,5260,5260,5260,0
20241128,211800,39009664290,5260,5260,5260,5260,0
20241128,211700,39009664290,5260,5260,5260,5260,0
20241128,211600,39009664290,5260,5260,5260,5260,0
20241128,211500,39009664290,5260,5260,5260,5260,0
20241128,211400,39009664290,5260,5260,5260,5260,0
20241128,211300,39009664290,5260,5260,5260,5260,0
20241128,211200,39009664290,5260,5260,5260,5260,0
20241128,211100,39009664290,5260,5260,5260,5260,0
20241128,211000,39009664290,5260,5260,5260,5260,0
20241128,210900,39009664290,5260,5260,5260,5260,0
20241128,210800,39009664290,5260,5260,5260,5260,0
20241128,210700,39009664290,5260,5260,5260,5260,0
20241128,210600,39009664290,5260,5260,5260,5260,0
20241128,210500,39009664290,5260,5260,5260,5260,0
20241128,210400,39009664290,5260,5260,5260,5260,0
20241128,210300,39009664290,5260,5260,5260,5260,0
20241128,210200,39009664290,5260,5260,5260,5260,0
20241128,210100,39009664290,5260,5260,5260,5260,0
20241128,210000,39009664290,5260,5260,5260,5260,0
20241128,205900,39009664290,5260,5260,5260,5260,0
20241128,205800,39009664290,5260,5260,5260,5260,59845
20241128,205700,39009664290,5260,5260,5260,5260,0
20241128,205600,39009664290,5260,5260,5260,5260,0
20241128,205500,39009664290,5260,5260,5260,5260,0
20241128,205400,39009664290,5260,5260,5260,5260,0
20241128,205300,39009664290,5260,5260,5260,5260,0
20241128,205200,39009664290,5260,5260,5260,5260,0
20241128,205100,39009664290,5260,5260,5260,5260,0
20241128,205000,39009664290,5260,5260,5260,5260,0
20241128,204900,39009664290,5260,5260,5260,5260,0
20241128,204800,39009664290,5260,5260,5260,5260,0
20241128,204700,39009664290,5260,5260,5260,5260,0
20241128,204600,39009664290,5260,5260,5260,5260,0
20241128,204500,39009664290,5260,5260,5260,5260,0
20241128,204400,39009664290,5260,5260,5260,5260,0
20241128,204300,39009664290,5260,5260,5260,5260,0
20241128,204200,39009664290,5260,5260,5260,5260,0
20241128,204100,39009664290,5260,5260,5260,5260,0
20241128,204000,39009664290,5260,5260,5260,5260,0
20241128,203900,39009664290,5260,5260,5260,5260,0
20241128,203800,39009664290,5260,5260,5260,5260,0
20241128,203700,39009664290,5260,5260,5260,5260,0
20241128,203600,39009664290,5260,5260,5260,5260,0
20241128,203500,39009664290,5260,5260,5260,5260,0
20241128,203400,39009664290,5260,5260,5260,5260,0
20241128,203300,39009664290,5260,5260,5260,5260,0
20241128,203200,39009664290,5260,5260,5260,5260,0
20241128,203100,39009664290,5260,5260,5260,5260,0
20241128,203000,39009664290,5260,5260,5260,5260,0
20241128,202900,39009664290,5260,5260,5260,5260,0
20241128,202800,39009664290,5260,5260,5260,5260,59845
20241128,202700,39009664290,5260,5260,5260,5260,0
20241128,202600,39009664290,5260,5260,5260,5260,0
20241128,202500,39009664290,5260,5260,5260,5260,0
20241128,202400,39009664290,5260,5260,5260,5260,0
20241128,202300,39009664290,5260,5260,5260,5260,0
20241128,202200,39009664290,5260,5260,5260,5260,0
20241128,202100,39009664290,5260,5260,5260,5260,0
20241128,202000,39009664290,5260,5260,5260,5260,0
20241128,201900,39009664290,5260,5260,5260,5260,0
20241128,201800,39009664290,5260,5260,5260,5260,0
20241128,201700,39009664290,5260,5260,5260,5260,0
20241128,201600,39009664290,5260,5260,5260,5260,0
20241128,201500,39009664290,5260,5260,5260,5260,0
20241128,201400,39009664290,5260,5260,5260,5260,0
20241128,201300,39009664290,5260,5260,5260,5260,0
20241128,201200,39009664290,5260,5260,5260,5260,0
20241128,201100,39009664290,5260,5260,5260,5260,0
20241128,201000,39009664290,5260,5260,5260,5260,0
20241128,200900,39009664290,5260,5260,5260,5260,0
20241128,200800,39009664290,5260,5260,5260,5260,0
20241128,200700,39009664290,5260,5260,5260,5260,0
20241128,200600,39009664290,5260,5260,5260,5260,0
20241128,200500,39009664290,5260,5260,5260,5260,0
20241128,200400,39009664290,5260,5260,5260,5260,0
20241128,200300,39009664290,5260,5260,5260,5260,0
20241128,200200,39009664290,5260,5260,5260,5260,0
20241128,200100,39009664290,5260,5260,5260,5260,0
20241128,200000,39009664290,5260,5260,5260,5260,0
20241128,195900,39009664290,5260,5260,5260,5260,0
20241128,195800,39009664290,5260,5260,5260,5260,59845
20241128,195700,39009664290,5260,5260,5260,5260,0
20241128,195600,39009664290,5260,5260,5260,5260,0
20241128,195500,39009664290,5260,5260,5260,5260,0
20241128,195400,39009664290,5260,5260,5260,5260,0
20241128,195300,39009664290,5260,5260,5260,5260,0
20241128,195200,39009664290,5260,5260,5260,5260,0
20241128,195100,39009664290,5260,5260,5260,5260,0
20241128,195000,39009664290,5260,5260,5260,5260,0
20241128,194900,39009664290,5260,5260,5260,5260,0
20241128,194800,39009664290,5260,5260,5260,5260,0
20241128,194700,39009664290,5260,5260,5260,5260,0
20241128,194600,39009664290,5260,5260,5260,5260,0
20241128,194500,39009664290,5260,5260,5260,5260,0
20241128,194400,39009664290,5260,5260,5260,5260,0
20241128,194300,39009664290,5260,5260,5260,5260,0
20241128,194200,39009664290,5260,5260,5260,5260,0
20241128,194100,39009664290,5260,5260,5260,5260,0
20241128,194000,39009664290,5260,5260,5260,5260,0
20241128,193900,39009664290,5260,5260,5260,5260,0
20241128,193800,39009664290,5260,5260,5260,5260,0
20241128,193700,39009664290,5260,5260,5260,5260,0
20241128,193600,39009664290,5260,5260,5260,5260,0
20241128,193500,39009664290,5260,5260,5260,5260,0
20241128,193400,39009664290,5260,5260,5260,5260,0
20241128,193300,39009664290,5260,5260,5260,5260,0
20241128,193200,39009664290,5260,5260,5260,5260,0
20241128,193100,39009664290,5260,5260,5260,5260,0
20241128,193000,39009664290,5260,5260,5260,5260,0
20241128,192900,39009664290,5260,5260,5260,5260,0
20241128,192800,39009664290,5260,5260,5260,5260,59845
20241128,192700,39009664290,5260,5260,5260,5260,0
20241128,192600,39009664290,5260,5260,5260,5260,0
20241128,192500,39009664290,5260,5260,5260,5260,0
20241128,192400,39009664290,5260,5260,5260,5260,0
20241128,192300,39009664290,5260,5260,5260,5260,0
20241128,192200,39009664290,5260,5260,5260,5260,0
20241128,192100,39009664290,5260,5260,5260,5260,0
20241128,192000,39009664290,5260,5260,5260,5260,0
20241128,191900,39009664290,5260,5260,5260,5260,0
20241128,191800,39009664290,5260,5260,5260,5260,0
20241128,191700,39009664290,5260,5260,5260,5260,0
20241128,191600,39009664290,5260,5260,5260,5260,0
20241128,191500,39009664290,5260,5260,5260,5260,0
20241128,191400,39009664290,5260,5260,5260,5260,0
20241128,191300,39009664290,5260,5260,5260,5260,0
20241128,191200,39009664290,5260,5260,5260,5260,0
20241128,191100,39009664290,5260,5260,5260,5260,0
20241128,191000,39009664290,5260,5260,5260,5260,0
20241128,190900,39009664290,5260,5260,5260,5260,0
20241128,190800,39009664290,5260,5260,5260,5260,0
20241128,190700,39009664290,5260,5260,5260,5260,0
20241128,190600,39009664290,5260,5260,5260,5260,0
20241128,190500,39009664290,5260,5260,5260,5260,0
20241128,190400,39009664290,5260,5260,5260,5260,0
20241128,190300,39009664290,5260,5260,5260,5260,0
20241128,190200,39009664290,5260,5260,5260,5260,0
20241128,190100,39009664290,5260,5260,5260,5260,0
20241128,190000,39009664290,5260,5260,5260,5260,0
20241128,185900,39009664290,5260,5260,5260,5260,0
20241128,185800,39009664290,5260,5260,5260,5260,59845
20241128,185700,39009664290,5260,5260,5260,5260,0
20241128,185600,39009664290,5260,5260,5260,5260,0
20241128,185500,39009664290,5260,5260,5260,5260,0
20241128,185400,39009664290,5260,5260,5260,5260,0
20241128,185300,39009664290,5260,5260,5260,5260,0
20241128,185200,39009664290,5260,5260,5260,5260,0
20241128,185100,39009664290,5260,5260,5260,5260,0
20241128,185000,39009664290,5260,5260,5260,5260,0
20241128,184900,39009664290,5260,5260,5260,5260,0
20241128,184800,39009664290,5260,5260,5260,5260,0
20241128,184700,39009664290,5260,5260,5260,5260,0
20241128,184600,39009664290,5260,5260,5260,5260,0
20241128,184500,39009664290,5260,5260,5260,5260,0
20241128,184400,39009664290,5260,5260,5260,5260,0
20241128,184300,39009664290,5260,5260,5260,5260,0
20241128,184200,39009664290,5260,5260,5260,5260,0
20241128,184100,39009664290,5260,5260,5260,5260,0
20241128,184000,39009664290,5260,5260,5260,5260,0
20241128,183900,39009664290,5260,5260,5260,5260,0
20241128,183800,39009664290,5260,5260,5260,5260,0
20241128,183700,39009664290,5260,5260,5260,5260,0
20241128,183600,39009664290,5260,5260,5260,5260,0
20241128,183500,39009664290,5260,5260,5260,5260,0
20241128,183400,39009664290,5260,5260,5260,5260,0
20241128,183300,39009664290,5260,5260,5260,5260,0
20241128,183200,39009664290,5260,5260,5260,5260,0
20241128,183100,39009664290,5260,5260,5260,5260,0
20241128,183000,39009664290,5260,5260,5260,5260,0
20241128,182900,39009664290,5260,5260,5260,5260,0
20241128,182800,39009664290,5260,5260,5260,5260,59845
20241128,182700,39009664290,5260,5260,5260,5260,0
20241128,182600,39009664290,5260,5260,5260,5260,0
20241128,182500,39009664290,5260,5260,5260,5260,0
20241128,182400,39009664290,5260,5260,5260,5260,0
20241128,182300,39009664290,5260,5260,5260,5260,0
20241128,182200,39009664290,5260,5260,5260,5260,0
20241128,182100,39009664290,5260,5260,5260,5260,0
20241128,182000,39009664290,5260,5260,5260,5260,0
20241128,181900,39009664290,5260,5260,5260,5260,0
20241128,181800,39009664290,5260,5260,5260,5260,0
20241128,181700,39009664290,5260,5260,5260,5260,0
20241128,181600,39009664290,5260,5260,5260,5260,0
20241128,181500,39009664290,5260,5260,5260,5260,0
20241128,181400,39009664290,5260,5260,5260,5260,0
20241128,181300,39009664290,5260,5260,5260,5260,0
20241128,181200,39009664290,5260,5260,5260,5260,0
20241128,181100,39009664290,5260,5260,5260,5260,0
20241128,181000,39009664290,5260,5260,5260,5260,0
20241128,180900,39009664290,5260,5260,5260,5260,0
20241128,180800,39009664290,5260,5260,5260,5260,0
20241128,180700,39009664290,5260,5260,5260,5260,0
20241128,180600,39009664290,5260,5260,5260,5260,0
20241128,180500,39009664290,5260,5260,5260,5260,0
20241128,180400,39009664290,5260,5260,5260,5260,0
20241128,180300,39009664290,5260,5260,5260,5260,0
20241128,180200,39009664290,5260,5260,5260,5260,0
20241128,180100,39009664290,5260,5260,5260,5260,0
20241128,180000,39009664290,5260,5260,5260,5260,0
20241128,175900,39009664290,5260,5260,5260,5260,0
20241128,175800,39009664290,5260,5260,5260,5260,59845
20241128,175700,39009664290,5260,5260,5260,5260,0
20241128,175600,39009664290,5260,5260,5260,5260,0
20241128,175500,39009664290,5260,5260,5260,5260,0
20241128,175400,39009664290,5260,5260,5260,5260,0
20241128,175300,39009664290,5260,5260,5260,5260,0
20241128,175200,39009664290,5260,5260,5260,5260,0
20241128,175100,39009664290,5260,5260,5260,5260,0
20241128,175000,39009664290,5260,5260,5260,5260,0
20241128,174900,39009664290,5260,5260,5260,5260,0
20241128,174800,39009664290,5260,5260,5260,5260,0
20241128,174700,39009664290,5260,5260,5260,5260,0
20241128,174600,39009664290,5260,5260,5260,5260,0
20241128,174500,39009664290,5260,5260,5260,5260,0
20241128,174400,39009664290,5260,5260,5260,5260,0
20241128,174300,39009664290,5260,5260,5260,5260,0
20241128,174200,39009664290,5260,5260,5260,5260,0
20241128,174100,39009664290,5260,5260,5260,5260,0
20241128,174000,39009664290,5260,5260,5260,5260,0
20241128,173900,39009664290,5260,5260,5260,5260,0
20241128,173800,39009664290,5260,5260,5260,5260,0
20241128,173700,39009664290,5260,5260,5260,5260,0
20241128,173600,39009664290,5260,5260,5260,5260,0
20241128,173500,39009664290,5260,5260,5260,5260,0
20241128,173400,39009664290,5260,5260,5260,5260,0
20241128,173300,39009664290,5260,5260,5260,5260,0
20241128,173200,39009664290,5260,5260,5260,5260,0
20241128,173100,39009664290,5260,5260,5260,5260,0
20241128,173000,39009664290,5260,5260,5260,5260,0
20241128,172900,39009664290,5260,5260,5260,5260,0
20241128,172800,39009664290,5260,5260,5260,5260,59845
20241128,172700,39009664290,5260,5260,5260,5260,0
20241128,172600,39009664290,5260,5260,5260,5260,0
20241128,172500,39009664290,5260,5260,5260,5260,0
20241128,172400,39009664290,5260,5260,5260,5260,0
20241128,172300,39009664290,5260,5260,5260,5260,0
20241128,172200,39009664290,5260,5260,5260,5260,0
20241128,172100,39009664290,5260,5260,5260,5260,0
20241128,172000,39009664290,5260,5260,5260,5260,0
20241128,171900,39009664290,5260,5260,5260,5260,0
20241128,171800,39009664290,5260,5260,5260,5260,0
20241128,171700,39009664290,5260,5260,5260,5260,0
20241128,171600,39009664290,5260,5260,5260,5260,0
20241128,171500,39009664290,5260,5260,5260,5260,0
20241128,171400,39009664290,5260,5260,5260,5260,0
20241128,171300,39009664290,5260,5260,5260,5260,0
20241128,171200,39009664290,5260,5260,5260,5260,0
20241128,171100,39009664290,5260,5260,5260,5260,0
20241128,171000,39009664290,5260,5260,5260,5260,0
20241128,170900,39009664290,5260,5260,5260,5260,0
20241128,170800,39009664290,5260,5260,5260,5260,0
20241128,170700,39009664290,5260,5260,5260,5260,0
20241128,170600,39009664290,5260,5260,5260,5260,0
20241128,170500,39009664290,5260,5260,5260,5260,0
20241128,170400,39009664290,5260,5260,5260,5260,0
20241128,170300,39009664290,5260,5260,5260,5260,0
20241128,170200,39009664290,5260,5260,5260,5260,0
20241128,170100,39009664290,5260,5260,5260,5260,0
20241128,170000,39009664290,5260,5260,5260,5260,0
20241128,165900,39009664290,5260,5260,5260,5260,0
20241128,165800,39009664290,5260,5260,5260,5260,59845
20241128,165700,39009664290,5260,5260,5260,5260,0
20241128,165600,39009664290,5260,5260,5260,5260,0
20241128,165500,39009664290,5260,5260,5260,5260,0
20241128,165400,39009664290,5260,5260,5260,5260,0
20241128,165300,39009664290,5260,5260,5260,5260,0
20241128,165200,39009664290,5260,5260,5260,5260,0
20241128,165100,39009664290,5260,5260,5260,5260,0
20241128,165000,39009664290,5260,5260,5260,5260,0
20241128,164900,39009664290,5260,5260,5260,5260,0
20241128,164800,39009664290,5260,5260,5260,5260,0
20241128,164700,39009664290,5260,5260,5260,5260,0
20241128,164600,39009664290,5260,5260,5260,5260,0
20241128,164500,39009664290,5260,5260,5260,5260,0
20241128,164400,39009664290,5260,5260,5260,5260,0
20241128,164300,39009664290,5260,5260,5260,5260,0
20241128,164200,39009664290,5260,5260,5260,5260,0
20241128,164100,39009664290,5260,5260,5260,5260,0
20241128,164000,39009664290,5260,5260,5260,5260,0
20241128,163900,39009664290,5260,5260,5260,5260,0
20241128,163800,39009664290,5260,5260,5260,5260,0
20241128,163700,39009664290,5260,5260,5260,5260,0
20241128,163600,39009664290,5260,5260,5260,5260,0
20241128,163500,39009664290,5260,5260,5260,5260,0
20241128,163400,39009664290,5260,5260,5260,5260,0
20241128,163300,39009664290,5260,5260,5260,5260,0
20241128,163200,39009664290,5260,5260,5260,5260,0
20241128,163100,39009664290,5260,5260,5260,5260,0
20241128,163000,39009664290,5260,5260,5260,5260,0
20241128,162900,39009664290,5260,5260,5260,5260,0
20241128,162800,39009664290,5260,5260,5260,5260,59845
20241128,162700,39009664290,5260,5260,5260,5260,0
20241128,162600,39009664290,5260,5260,5260,5260,0
20241128,162500,39009664290,5260,5260,5260,5260,0
20241128,162400,39009664290,5260,5260,5260,5260,0
20241128,162300,39009664290,5260,5260,5260,5260,0
20241128,162200,39009664290,5260,5260,5260,5260,0
20241128,162100,39009664290,5260,5260,5260,5260,0
20241128,162000,39009664290,5260,5260,5260,5260,0
20241128,161900,39009664290,5260,5260,5260,5260,0
20241128,161800,39009664290,5260,5260,5260,5260,0
20241128,161700,39009664290,5260,5260,5260,5260,0
20241128,161600,39009664290,5260,5260,5260,5260,0
20241128,161500,39009664290,5260,5260,5260,5260,0
20241128,161400,39009664290,5260,5260,5260,5260,0
20241128,161300,39009664290,5260,5260,5260,5260,0
20241128,161200,39009664290,5260,5260,5260,5260,0
20241128,161100,39009664290,5260,5260,5260,5260,0
20241128,161000,39009664290,5260,5260,5260,5260,0
20241128,160900,39009664290,5260,5260,5260,5260,0
20241128,160800,39009664290,5260,5260,5260,5260,0
20241128,160700,39009664290,5260,5260,5260,5260,0
20241128,160600,39009664290,5260,5260,5260,5260,0
20241128,160500,39009664290,5260,5260,5260,5260,0
20241128,160400,39009664290,5260,5260,5260,5260,0
20241128,160300,39009664290,5260,5260,5260,5260,0
20241128,160200,39009664290,5260,5260,5260,5260,0
20241128,160100,39009664290,5260,5260,5260,5260,0
20241128,160000,39009664290,5260,5260,5260,5260,0
20241128,155900,39009664290,5260,5260,5260,5260,0
20241128,155800,39009664290,5260,5260,5260,5260,59845
20241128,155700,39009664290,5260,5260,5260,5260,0
20241128,155600,39009664290,5260,5260,5260,5260,0
20241128,155500,39009664290,5260,5260,5260,5260,0
20241128,155400,39009664290,5260,5260,5260,5260,0
20241128,155300,39009664290,5260,5260,5260,5260,0
20241128,155200,39009664290,5260,5260,5260,5260,0
20241128,155100,39009664290,5260,5260,5260,5260,0
20241128,155000,39009664290,5260,5260,5260,5260,0
20241128,154900,39009664290,5260,5260,5260,5260,0
20241128,154800,39009664290,5260,5260,5260,5260,0
20241128,154700,39009664290,5260,5260,5260,5260,0
20241128,154600,39009664290,5260,5260,5260,5260,0
20241128,154500,39009664290,5260,5260,5260,5260,0
20241128,154400,39009664290,5260,5260,5260,5260,0
20241128,154300,39009664290,5260,5260,5260,5260,0
20241128,154200,39009664290,5260,5260,5260,5260,0
20241128,154100,39009664290,5260,5260,5260,5260,0
20241128,154000,39009664290,5260,5260,5260,5260,0
20241128,153900,39009664290,5260,5260,5260,5260,0
20241128,153800,39009664290,5260,5260,5260,5260,0
20241128,153700,39009664290,5260,5260,5260,5260,0
20241128,153600,39009664290,5260,5260,5260,5260,0
20241128,153500,39009664290,5260,5260,5260,5260,0
20241128,153400,39009664290,5260,5260,5260,5260,0
20241128,153300,39009664290,5260,5260,5260,5260,0
20241128,153200,39009664290,5260,5260,5260,5260,0
20241128,153100,39009664290,5260,5260,5260,5260,0
20241128,153000,39009664290,5260,5260,5260,5260,59845
20241128,152900,38694879590,5280,5280,5280,5280,0
20241128,152800,38694879590,5280,5280,5280,5280,0
20241128,152700,38694879590,5280,5280,5280,5280,0
20241128,152600,38694879590,5280,5280,5280,5280,0
20241128,152500,38694879590,5280,5280,5280,5280,0
20241128,152400,38694879590,5280,5280,5280,5280,0
20241128,152300,38694879590,5280,5280,5280,5280,0
20241128,152200,38694879590,5280,5280,5280,5280,0
20241128,152100,38694879590,5280,5280,5280,5280,0
20241128,152000,38694879590,5280,5280,5280,5280,0
20241128,151900,38694879590,5280,5280,5290,5260,19222
20241128,151800,38593492970,5280,5290,5290,5260,15559
20241128,151700,38511548220,5290,5300,5300,5260,26413
20241128,151600,38372233160,5300,5300,5300,5280,3644
20241128,151500,38352935040,5300,5290,5310,5290,7994
20241128,151400,38310626430,5290,5300,5300,5280,8362
20241128,151300,38266419230,5280,5280,5300,5270,4964
20241128,151200,38240220690,5270,5300,5300,5270,12653
20241128,151100,38173301170,5290,5300,5310,5250,78180
20241128,151000,37760041640,5300,5320,5330,5300,23526
20241128,150900,37635055190,5330,5310,5330,5310,5645
20241128,150800,37605008890,5310,5330,5330,5310,9064
20241128,150700,37556803310,5330,5320,5330,5320,3527
20241128,150600,37538033710,5320,5340,5340,5320,22966
20241128,150500,37415759570,5340,5340,5350,5330,4633
20241128,150400,37391051470,5340,5340,5340,5330,16846
20241128,150300,37301255540,5340,5340,5350,5340,11661
20241128,150200,37238980690,5340,5350,5360,5340,6230
20241128,150100,37205676840,5350,5360,5370,5340,9526
20241128,150000,37154710140,5350,5360,5360,5340,3455
20241128,145900,37136225120,5360,5370,5370,5340,18125
20241128,145800,37039164510,5360,5370,5370,5360,2061
20241128,145700,37028101570,5360,5360,5370,5360,2700
20241128,145600,37013618660,5360,5380,5380,5360,1552
20241128,145500,37005284950,5370,5360,5380,5360,4794
20241128,145400,36979549830,5360,5360,5370,5350,2989
20241128,145300,36963530550,5370,5360,5370,5360,901
20241128,145200,36958699600,5360,5360,5370,5360,119
20241128,145100,36958061200,5360,5360,5370,5360,3499
20241128,145000,36939273560,5370,5350,5380,5350,7173
20241128,144900,36900824870,5370,5350,5370,5350,4512
20241128,144800,36876646460,5360,5350,5360,5340,3469
20241128,144700,36858092080,5340,5340,5340,5340,8100
20241128,144600,36814838080,5340,5350,5350,5340,3319
20241128,144500,36797101010,5340,5350,5360,5340,2065
20241128,144400,36786059710,5350,5360,5360,5340,3081
20241128,144300,36769596040,5360,5340,5360,5330,13387
20241128,144200,36698121860,5340,5340,5350,5330,6336
20241128,144100,36664291030,5340,5340,5360,5340,17755
20241128,144000,36569419010,5340,5350,5360,5340,6099
20241128,143900,36536792210,5350,5360,5370,5340,6522
20241128,143800,36501910170,5360,5370,5370,5340,7456
20241128,143700,36462005670,5360,5370,5370,5360,4860
20241128,143600,36435942830,5360,5370,5380,5360,3316
20241128,143500,36418142880,5370,5340,5370,5340,24072
20241128,143400,36289322550,5340,5370,5380,5340,33662
20241128,143300,36108932080,5370,5400,5400,5370,30215
20241128,143200,35946377050,5390,5400,5410,5390,9215
20241128,143100,35896694770,5390,5410,5440,5390,6913
20241128,143000,35859347150,5410,5420,5440,5400,10404
20241128,142900,35803061670,5410,5420,5430,5410,2146
20241128,142800,35791431490,5420,5410,5430,5410,951
20241128,142700,35786275540,5410,5410,5430,5400,12174
20241128,142600,35720406780,5410,5430,5440,5400,12835
20241128,142500,35650881550,5430,5450,5470,5430,24985
20241128,142400,35514854140,5460,5440,5470,5440,21649
20241128,142300,35396675490,5450,5440,5450,5420,11344
20241128,142200,35335032190,5430,5430,5450,5430,24259
20241128,142100,35202965020,5440,5410,5450,5410,23211
20241128,142000,35076871620,5420,5380,5430,5380,14112
20241128,141900,35000536280,5390,5400,5420,5380,23432
20241128,141800,34874059270,5410,5400,5410,5390,13845
20241128,141700,34799278140,5390,5380,5410,5370,36572
20241128,141600,34601723520,5380,5420,5420,5360,57334
20241128,141500,34293039040,5420,5410,5420,5400,31720
20241128,141400,34121594450,5410,5440,5450,5380,50833
20241128,141300,33846523480,5440,5470,5470,5420,36072
20241128,141200,33650162360,5460,5440,5490,5440,31431
20241128,141100,33478441950,5450,5460,5480,5440,35267
20241128,141000,33285869530,5460,5470,5480,5420,73101
20241128,140900,32887910250,5480,5540,5550,5460,140725
20241128,140800,32114020770,5540,5590,5600,5530,52276
20241128,140700,31823971450,5590,5570,5620,5560,33984
20241128,140600,31633655660,5570,5600,5610,5560,40597
20241128,140500,31407306980,5590,5560,5610,5560,35932
20241128,140400,31206492240,5560,5620,5630,5550,118407
20241128,140300,30545330860,5620,5680,5710,5600,79798
20241128,140200,30094106330,5670,5640,5700,5620,74125
20241128,140100,29673704910,5650,5620,5680,5620,62744
20241128,140000,29319400240,5620,5650,5650,5600,72957
20241128,135900,28909361010,5650,5660,5660,5620,75720
20241128,135800,28482391430,5660,5720,5730,5640,119722
20241128,135700,27803175340,5710,5740,5740,5690,88384
20241128,135600,27297722570,5730,5760,5810,5730,188484
20241128,135500,26208969310,5760,5710,5790,5680,231464
20241128,135400,24878000010,5700,5740,5750,5680,175695
20241128,135300,23872611970,5740,5680,5740,5630,185622
20241128,135200,22815335720,5690,5680,5720,5630,208135
20241128,135100,21631710760,5670,5610,5690,5580,223376
20241128,135000,20370400840,5610,5550,5630,5550,123331
20241128,134900,19678838700,5550,5600,5610,5540,86471
20241128,134800,19195637890,5600,5580,5600,5550,68262
20241128,134700,18814860130,5600,5560,5600,5530,120095
20241128,134600,18146454750,5570,5530,5590,5530,118712
20241128,134500,17486768240,5540,5490,5540,5480,66997
20241128,134400,17117265720,5490,5490,5490,5480,7864
20241128,134300,17074093570,5490,5470,5500,5470,4055
20241128,134200,17051836030,5490,5500,5500,5450,6855
20241128,134100,17014293870,5500,5480,5500,5470,9143
20241128,134000,16964129490,5480,5460,5480,5460,3922
20241128,133900,16942659850,5460,5460,5470,5450,4211
20241128,133800,16919683150,5450,5440,5460,5440,1369
20241128,133700,16912222120,5440,5440,5450,5420,1951
20241128,133600,16901626250,5450,5460,5460,5440,743
20241128,133500,16897576900,5450,5440,5460,5440,3496
20241128,133400,16878546010,5440,5450,5450,5440,221
20241128,133300,16877342840,5440,5470,5470,5440,4712
20241128,133200,16851669930,5450,5470,5470,5450,2878
20241128,133100,16835939400,5470,5470,5480,5470,4407
20241128,133000,16811833100,5460,5440,5470,5430,8516
20241128,132900,16765332750,5450,5440,5460,5430,3148
20241128,132800,16748219830,5440,5450,5450,5440,389
20241128,132700,16746100260,5460,5460,5460,5450,221
20241128,132600,16744895780,5450,5450,5450,5450,136
20241128,132500,16744154580,5450,5460,5470,5440,5727
20241128,132400,16712931250,5460,5460,5460,5450,762
20241128,132300,16708771390,5460,5460,5460,5450,1605
20241128,132200,16700022120,5460,5460,5460,5440,986
20241128,132100,16694652730,5460,5470,5470,5450,232
20241128,132000,16693387070,5450,5450,5470,5450,1943
20241128,131900,16682773910,5460,5480,5480,5450,3833
20241128,131800,16661811760,5480,5460,5500,5460,21736
20241128,131700,16542620650,5460,5410,5460,5410,7293
20241128,131600,16502966060,5410,5360,5410,5360,19145
20241128,131500,16399649680,5360,5380,5390,5360,6440
20241128,131400,16365032170,5390,5380,5390,5370,728
20241128,131300,16361115080,5380,5380,5390,5380,571
20241128,131200,16358043080,5380,5400,5400,5370,2494
20241128,131100,16344620110,5380,5380,5380,5370,3873
20241128,131000,16323798230,5380,5390,5390,5370,5488
20241128,130900,16294280670,5390,5390,5390,5370,14880
20241128,130800,16214156570,5390,5400,5410,5390,4444
20241128,130700,16190164290,5410,5420,5420,5410,2242
20241128,130600,16178034070,5410,5410,5410,5410,55
20241128,130500,16177736520,5410,5410,5410,5410,527
20241128,130400,16174885450,5410,5410,5410,5410,741
20241128,130300,16170876640,5420,5420,5420,5420,253
20241128,130200,16169505380,5430,5420,5430,5420,36
20241128,130100,16169310250,5420,5430,5430,5410,4049
20241128,130000,16147358310,5430,5430,5440,5430,320
20241128,125900,16145620670,5430,5430,5440,5430,1192
20241128,125800,16139147910,5440,5430,5440,5430,4019
20241128,125700,16117323490,5430,5420,5430,5420,957
20241128,125600,16112134900,5430,5420,5430,5420,1228
20241128,125500,16105478580,5430,5430,5430,5420,199
20241128,125400,16104399110,5430,5430,5440,5430,2193
20241128,125300,16092490490,5440,5440,5440,5430,802
20241128,125200,16088133020,5440,5430,5440,5420,2221
20241128,125100,16076060600,5430,5430,5430,5430,273
20241128,125000,16074578210,5430,5430,5430,5430,973
20241128,124900,16069294820,5420,5420,5420,5420,202
20241128,124800,16068199980,5410,5410,5420,5410,342
20241128,124700,16066346760,5410,5410,5420,5400,3248
20241128,124600,16048792150,5400,5410,5410,5400,1757
20241128,124500,16039302670,5410,5410,5420,5410,2239
20241128,124400,16027189140,5420,5420,5430,5410,1441
20241128,124300,16019378920,5430,5410,5430,5410,427
20241128,124200,16017067610,5420,5430,5430,5420,663
20241128,124100,16013468800,5430,5420,5430,5400,6701
20241128,124000,15977235260,5420,5410,5440,5400,2585
20241128,123900,15963248770,5420,5400,5420,5400,1148
20241128,123800,15957041450,5400,5440,5450,5400,18138
20241128,123700,15858795870,5440,5450,5450,5440,126
20241128,123600,15858109520,5440,5450,5450,5430,2042
20241128,123500,15847007540,5440,5450,5450,5440,1608
20241128,123400,15838251910,5440,5450,5450,5440,658
20241128,123300,15834665890,5460,5440,5460,5440,271
20241128,123200,15833187670,5450,5440,5450,5440,528
20241128,123100,15830310600,5440,5460,5460,5440,810
20241128,123000,15825903880,5440,5450,5460,5440,1476
20241128,122900,15817863470,5460,5460,5460,5450,1512
20241128,122800,15809616850,5460,5460,5460,5460,628
20241128,122700,15806187970,5450,5460,5460,5450,408
20241128,122600,15803963380,5470,5450,5470,5440,809
20241128,122500,15799553360,5450,5450,5450,5440,728
20241128,122400,15795587760,5450,5440,5450,5440,4052
20241128,122300,15773533600,5450,5460,5460,5450,1750
20241128,122200,15763986280,5460,5480,5480,5450,2827
20241128,122100,15748524720,5480,5460,5480,5460,1074
20241128,122000,15742640280,5460,5450,5460,5450,2604
20241128,121900,15728425800,5450,5470,5470,5450,2786
20241128,121800,15713215960,5480,5470,5490,5470,2047
20241128,121700,15702018600,5470,5490,5490,5470,4962
20241128,121600,15674855060,5480,5500,5500,5480,3981
20241128,121500,15652986700,5500,5490,5520,5490,11947
20241128,121400,15587180210,5500,5500,5510,5490,12046
20241128,121300,15520889510,5500,5530,5530,5480,13878
20241128,121200,15444565560,5530,5470,5530,5460,56789
20241128,121100,15132114430,5470,5480,5480,5450,2455
20241128,121000,15118728450,5470,5470,5480,5460,4014
20241128,120900,15096777190,5460,5470,5470,5450,1401
20241128,120800,15089130080,5460,5460,5470,5450,2047
20241128,120700,15077957420,5470,5470,5470,5440,578
20241128,120600,15074802090,5450,5470,5480,5450,1538
20241128,120500,15066392300,5480,5480,5480,5470,1205
20241128,120400,15059798320,5480,5440,5480,5440,13476
20241128,120300,14986172090,5460,5460,5460,5430,5078
20241128,120200,14958528410,5460,5450,5460,5450,1338
20241128,120100,14951229300,5440,5450,5450,5440,339
20241128,120000,14949382340,5450,5420,5460,5420,2503
20241128,115900,14935756230,5450,5440,5450,5420,3688
20241128,115800,14915714010,5440,5450,5460,5440,2267
20241128,115700,14903373540,5450,5460,5460,5440,708
20241128,115600,14899514750,5450,5460,5460,5450,1113
20241128,115500,14893448080,5460,5460,5460,5450,1030
20241128,115400,14887832990,5450,5460,5460,5450,202
20241128,115300,14886731450,5460,5460,5460,5450,1628
20241128,115200,14877843510,5460,5450,5460,5430,6314
20241128,115100,14843465270,5430,5450,5450,5430,560
20241128,115000,14840418170,5450,5450,5450,5430,402
20241128,114900,14838230610,5440,5440,5440,5420,4784
20241128,114800,14812217230,5440,5460,5460,5440,2300
20241128,114700,14799686330,5460,5470,5470,5460,6373
20241128,114600,14764865860,5460,5460,5480,5450,12559
20241128,114500,14696181840,5460,5440,5470,5440,17049
20241128,114400,14603186590,5440,5440,5440,5420,4244
20241128,114300,14580133700,5440,5450,5450,5440,2338
20241128,114200,14567392600,5450,5450,5460,5440,3563
20241128,114100,14547973880,5450,5450,5460,5440,6080
20241128,114000,14514838190,5450,5440,5450,5430,3390
20241128,113900,14496397800,5450,5450,5450,5430,3887
20241128,113800,14475238450,5440,5430,5450,5430,5387
20241128,113700,14445955620,5430,5430,5430,5420,1819
20241128,113600,14436078650,5430,5390,5430,5390,2560
20241128,113500,14422204980,5390,5390,5390,5390,510
20241128,113400,14419456080,5390,5400,5400,5390,1748
20241128,113300,14410029300,5400,5410,5410,5400,389
20241128,113200,14407926430,5400,5420,5420,5400,1277
20241128,113100,14401022550,5420,5410,5420,5400,1872
20241128,113000,14390892950,5410,5410,5410,5400,1294
20241128,112900,14383898080,5410,5400,5410,5400,1835
20241128,112800,14373978090,5400,5390,5400,5390,613
20241128,112700,14370668200,5400,5390,5400,5390,445
20241128,112600,14368269300,5400,5390,5400,5390,765
20241128,112500,14364144330,5390,5390,5390,5380,3044
20241128,112400,14347739660,5400,5370,5420,5370,11072
20241128,112300,14287970330,5390,5380,5390,5370,3698
20241128,112200,14268104620,5380,5370,5380,5370,2368
20241128,112100,14255380700,5360,5350,5360,5350,1464
20241128,112000,14247538540,5350,5360,5360,5350,121
20241128,111900,14246890490,5350,5360,5360,5350,797
20241128,111800,14242626520,5360,5350,5360,5330,641
20241128,111700,14239198070,5330,5340,5350,5330,4009
20241128,111600,14217823960,5340,5340,5360,5340,4482
20241128,111500,14193881730,5360,5330,5360,5330,3778
20241128,111400,14173678070,5320,5350,5360,5310,35501
20241128,111300,13984263190,5360,5370,5370,5360,5746
20241128,111200,13953442910,5380,5380,5380,5370,2468
20241128,111100,13940189100,5380,5380,5380,5370,425
20241128,111000,13937902630,5370,5360,5380,5360,1164
20241128,110900,13931654800,5360,5360,5380,5360,1185
20241128,110800,13925294110,5370,5400,5400,5370,3025
20241128,110700,13909020690,5390,5380,5390,5370,2477
20241128,110600,13895692330,5360,5360,5370,5350,4050
20241128,110500,13873981660,5360,5370,5370,5350,7331
20241128,110400,13834705470,5360,5380,5380,5360,13542
20241128,110300,13762005300,5380,5400,5400,5380,2017
20241128,110200,13751133590,5390,5400,5410,5390,1040
20241128,110100,13745517150,5410,5410,5410,5400,940
20241128,110000,13740433790,5410,5400,5410,5400,779
20241128,105900,13736227120,5400,5410,5410,5380,80
20241128,105800,13735795410,5410,5410,5410,5380,300
20241128,105700,13734174520,5390,5420,5420,5360,16496
20241128,105600,13645581890,5420,5430,5430,5410,1123
20241128,105500,13639494340,5410,5440,5440,5410,7043
20241128,105400,13601299310,5430,5430,5440,5420,2040
20241128,105300,13590211740,5430,5430,5440,5420,4165
20241128,105200,13567613880,5420,5390,5420,5390,4628
20241128,105100,13542583890,5400,5390,5400,5390,391
20241128,105000,13540473630,5390,5390,5400,5380,1174
20241128,104900,13534154090,5380,5400,5400,5380,1700
20241128,104800,13524991520,5400,5380,5400,5380,2701
20241128,104700,13510453190,5380,5390,5410,5380,2861
20241128,104600,13495034990,5390,5390,5410,5390,1564
20241128,104500,13486593210,5390,5410,5410,5390,2109
20241128,104400,13475206590,5400,5410,5410,5400,592
20241128,104300,13472008760,5400,5400,5410,5380,1025
20241128,104200,13466477310,5400,5420,5420,5370,9151
20241128,104100,13417145940,5420,5430,5430,5410,1568
20241128,104000,13408655360,5420,5420,5430,5420,800
20241128,103900,13404313390,5430,5430,5430,5410,1019
20241128,103800,13398792280,5420,5410,5430,5410,3373
20241128,103700,13380511140,5400,5400,5410,5400,554
20241128,103600,13377519180,5410,5390,5410,5390,1931
20241128,103500,13367103060,5400,5430,5430,5390,4098
20241128,103400,13344929630,5420,5440,5440,5420,3511
20241128,103300,13325872240,5430,5430,5440,5420,2058
20241128,103200,13314688370,5440,5430,5440,5430,1643
20241128,103100,13305765240,5430,5430,5440,5410,3114
20241128,103000,13288859410,5430,5400,5430,5400,5633
20241128,102900,13258386150,5400,5400,5400,5390,1878
20241128,102800,13248261650,5400,5400,5400,5390,1792
20241128,102700,13238600890,5390,5400,5400,5380,7019
20241128,102600,13200786580,5400,5410,5420,5390,2976
20241128,102500,13184713150,5420,5390,5420,5390,3106
20241128,102400,13167952010,5390,5410,5420,5390,6845
20241128,102300,13130980510,5410,5420,5420,5410,2032
20241128,102200,13119980010,5420,5410,5420,5400,2760
20241128,102100,13105045280,5400,5400,5410,5390,4317
20241128,102000,13081753310,5400,5400,5400,5390,4011
20241128,101900,13060103750,5410,5410,5410,5400,2611
20241128,101800,13045983400,5410,5390,5420,5390,7263
20241128,101700,13006735180,5380,5380,5390,5360,27203
20241128,101600,12860471150,5380,5410,5420,5380,33081
20241128,101500,12681809150,5410,5420,5420,5410,9312
20241128,101400,12631387260,5420,5450,5450,5410,16004
20241128,101300,12544523980,5450,5440,5450,5430,5599
20241128,101200,12514085500,5430,5440,5450,5430,4163
20241128,101100,12491442540,5440,5460,5460,5440,1590
20241128,101000,12482784360,5460,5450,5460,5430,16889
20241128,100900,12390909040,5450,5460,5460,5450,5217
20241128,100800,12362472740,5460,5470,5470,5460,4069
20241128,100700,12340246610,5460,5460,5470,5460,4112
20241128,100600,12317772020,5460,5450,5470,5450,5001
20241128,100500,12290489850,5450,5460,5470,5440,7816
20241128,100400,12247878470,5460,5450,5470,5450,5580
20241128,100300,12217416220,5450,5460,5470,5450,9935
20241128,100200,12163211600,5470,5470,5470,5450,8710
20241128,100100,12115643780,5470,5470,5490,5460,7611
20241128,100000,12074016280,5480,5490,5490,5480,3060
20241128,095900,12057239050,5480,5490,5490,5470,3088
20241128,095800,12040319490,5490,5500,5500,5470,9152
20241128,095700,11990142410,5490,5500,5510,5490,2407
20241128,095600,11976905260,5500,5490,5500,5480,4837
20241128,095500,11950379360,5480,5500,5510,5480,6971
20241128,095400,11912100620,5510,5500,5510,5500,4180
20241128,095300,11889073350,5500,5490,5510,5480,6214
20241128,095200,11854920770,5490,5490,5500,5480,9360
20241128,095100,11803578700,5490,5510,5510,5490,8409
20241128,095000,11757352300,5500,5520,5520,5500,14984
20241128,094900,11674812720,5510,5520,5530,5500,9618
20241128,094800,11621797820,5520,5530,5540,5520,15477
20241128,094700,11536237790,5530,5530,5550,5510,40013
20241128,094600,11314639060,5530,5510,5530,5510,17585
20241128,094500,11217540360,5510,5490,5510,5490,9884
20241128,094400,11163205520,5490,5480,5500,5470,6400
20241128,094300,11128090770,5460,5470,5480,5460,8645
20241128,094200,11080756560,5480,5460,5480,5460,4959
20241128,094100,11053655410,5470,5450,5470,5450,8194
20241128,094000,11008944840,5450,5470,5470,5440,41216
20241128,093900,10784079690,5470,5500,5500,5460,32708
20241128,093800,10604831740,5510,5510,5520,5500,4826
20241128,093700,10578237170,5510,5530,5530,5510,19444
20241128,093600,10470859170,5530,5490,5530,5490,24170
20241128,093500,10337668640,5480,5490,5500,5480,5998
20241128,093400,10304728940,5500,5490,5500,5490,11526
20241128,093300,10241420260,5490,5490,5500,5490,5996
20241128,093200,10208470120,5490,5510,5520,5490,23212
20241128,093100,10080697510,5510,5520,5530,5510,16788
20241128,093000,9988147520,5520,5530,5540,5510,26952
20241128,092900,9839223170,5520,5520,5540,5510,31680
20241128,092800,9664084420,5520,5510,5520,5500,17099
20241128,092700,9569846910,5500,5500,5510,5490,21373
20241128,092600,9452290950,5510,5520,5520,5500,34549
20241128,092500,9261985480,5520,5510,5540,5500,70436
20241128,092400,8873111810,5510,5470,5510,5460,52476
20241128,092300,8584744130,5470,5470,5480,5460,15747
20241128,092200,8498669810,5470,5470,5480,5460,11289
20241128,092100,8436967470,5470,5460,5480,5460,15754
20241128,092000,8350770370,5460,5490,5490,5460,15626
20241128,091900,8265267440,5490,5470,5490,5460,28738
20241128,091800,8107811240,5480,5440,5490,5440,42812
20241128,091700,7873613250,5440,5450,5450,5430,11260
20241128,091600,7812369710,5450,5420,5450,5420,15034
20241128,091500,7730658770,5420,5410,5420,5400,9167
20241128,091400,7681060260,5390,5410,5420,5390,26226
20241128,091300,7539354540,5420,5410,5420,5400,14864
20241128,091200,7458904930,5410,5390,5410,5390,25539
20241128,091100,7321052010,5400,5410,5430,5400,31169
20241128,091000,7152313220,5400,5460,5470,5390,92199
20241128,090900,6652616050,5460,5440,5470,5430,35641
20241128,090800,6458390590,5440,5480,5490,5440,71394
20241128,090700,6068896980,5490,5480,5520,5470,101206
20241128,090600,5513859890,5480,5490,5510,5480,43082
20241128,090500,5277299960,5490,5530,5570,5480,130152
20241128,090400,4558222950,5530,5500,5530,5480,69457
20241128,090300,4175950240,5510,5520,5540,5490,102800
20241128,090200,3609174010,5520,5470,5550,5460,178524
20241128,090100,2626500330,5470,5460,5500,5450,213627
20241128,090000,1457309830,5460,5420,5500,5350,268403