stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241129,212900,12836302160,5280,5280,5280,5280,24440
20241129,212800,12836302160,5280,5280,5280,5280,0
20241129,212700,12836302160,5280,5280,5280,5280,0
20241129,212600,12836302160,5280,5280,5280,5280,0
20241129,212500,12836302160,5280,5280,5280,5280,0
20241129,212400,12836302160,5280,5280,5280,5280,0
20241129,212300,12836302160,5280,5280,5280,5280,0
20241129,212200,12836302160,5280,5280,5280,5280,0
20241129,212100,12836302160,5280,5280,5280,5280,0
20241129,212000,12836302160,5280,5280,5280,5280,0
20241129,211900,12836302160,5280,5280,5280,5280,0
20241129,211800,12836302160,5280,5280,5280,5280,0
20241129,211700,12836302160,5280,5280,5280,5280,0
20241129,211600,12836302160,5280,5280,5280,5280,0
20241129,211500,12836302160,5280,5280,5280,5280,0
20241129,211400,12836302160,5280,5280,5280,5280,0
20241129,211300,12836302160,5280,5280,5280,5280,0
20241129,211200,12836302160,5280,5280,5280,5280,0
20241129,211100,12836302160,5280,5280,5280,5280,0
20241129,211000,12836302160,5280,5280,5280,5280,0
20241129,210900,12836302160,5280,5280,5280,5280,0
20241129,210800,12836302160,5280,5280,5280,5280,0
20241129,210700,12836302160,5280,5280,5280,5280,0
20241129,210600,12836302160,5280,5280,5280,5280,0
20241129,210500,12836302160,5280,5280,5280,5280,0
20241129,210400,12836302160,5280,5280,5280,5280,0
20241129,210300,12836302160,5280,5280,5280,5280,0
20241129,210200,12836302160,5280,5280,5280,5280,0
20241129,210100,12836302160,5280,5280,5280,5280,0
20241129,210000,12836302160,5280,5280,5280,5280,0
20241129,205900,12836302160,5280,5280,5280,5280,24440
20241129,205800,12836302160,5280,5280,5280,5280,0
20241129,205700,12836302160,5280,5280,5280,5280,0
20241129,205600,12836302160,5280,5280,5280,5280,0
20241129,205500,12836302160,5280,5280,5280,5280,0
20241129,205400,12836302160,5280,5280,5280,5280,0
20241129,205300,12836302160,5280,5280,5280,5280,0
20241129,205200,12836302160,5280,5280,5280,5280,0
20241129,205100,12836302160,5280,5280,5280,5280,0
20241129,205000,12836302160,5280,5280,5280,5280,0
20241129,204900,12836302160,5280,5280,5280,5280,0
20241129,204800,12836302160,5280,5280,5280,5280,0
20241129,204700,12836302160,5280,5280,5280,5280,0
20241129,204600,12836302160,5280,5280,5280,5280,0
20241129,204500,12836302160,5280,5280,5280,5280,0
20241129,204400,12836302160,5280,5280,5280,5280,0
20241129,204300,12836302160,5280,5280,5280,5280,0
20241129,204200,12836302160,5280,5280,5280,5280,0
20241129,204100,12836302160,5280,5280,5280,5280,0
20241129,204000,12836302160,5280,5280,5280,5280,0
20241129,203900,12836302160,5280,5280,5280,5280,0
20241129,203800,12836302160,5280,5280,5280,5280,0
20241129,203700,12836302160,5280,5280,5280,5280,0
20241129,203600,12836302160,5280,5280,5280,5280,0
20241129,203500,12836302160,5280,5280,5280,5280,0
20241129,203400,12836302160,5280,5280,5280,5280,0
20241129,203300,12836302160,5280,5280,5280,5280,0
20241129,203200,12836302160,5280,5280,5280,5280,0
20241129,203100,12836302160,5280,5280,5280,5280,0
20241129,203000,12836302160,5280,5280,5280,5280,0
20241129,202900,12836302160,5280,5280,5280,5280,24440
20241129,202800,12836302160,5280,5280,5280,5280,0
20241129,202700,12836302160,5280,5280,5280,5280,0
20241129,202600,12836302160,5280,5280,5280,5280,0
20241129,202500,12836302160,5280,5280,5280,5280,0
20241129,202400,12836302160,5280,5280,5280,5280,0
20241129,202300,12836302160,5280,5280,5280,5280,0
20241129,202200,12836302160,5280,5280,5280,5280,0
20241129,202100,12836302160,5280,5280,5280,5280,0
20241129,202000,12836302160,5280,5280,5280,5280,0
20241129,201900,12836302160,5280,5280,5280,5280,0
20241129,201800,12836302160,5280,5280,5280,5280,0
20241129,201700,12836302160,5280,5280,5280,5280,0
20241129,201600,12836302160,5280,5280,5280,5280,0
20241129,201500,12836302160,5280,5280,5280,5280,0
20241129,201400,12836302160,5280,5280,5280,5280,0
20241129,201300,12836302160,5280,5280,5280,5280,0
20241129,201200,12836302160,5280,5280,5280,5280,0
20241129,201100,12836302160,5280,5280,5280,5280,0
20241129,201000,12836302160,5280,5280,5280,5280,0
20241129,200900,12836302160,5280,5280,5280,5280,0
20241129,200800,12836302160,5280,5280,5280,5280,0
20241129,200700,12836302160,5280,5280,5280,5280,0
20241129,200600,12836302160,5280,5280,5280,5280,0
20241129,200500,12836302160,5280,5280,5280,5280,0
20241129,200400,12836302160,5280,5280,5280,5280,0
20241129,200300,12836302160,5280,5280,5280,5280,0
20241129,200200,12836302160,5280,5280,5280,5280,0
20241129,200100,12836302160,5280,5280,5280,5280,0
20241129,200000,12836302160,5280,5280,5280,5280,0
20241129,195900,12836302160,5280,5280,5280,5280,24440
20241129,195800,12836302160,5280,5280,5280,5280,0
20241129,195700,12836302160,5280,5280,5280,5280,0
20241129,195600,12836302160,5280,5280,5280,5280,0
20241129,195500,12836302160,5280,5280,5280,5280,0
20241129,195400,12836302160,5280,5280,5280,5280,0
20241129,195300,12836302160,5280,5280,5280,5280,0
20241129,195200,12836302160,5280,5280,5280,5280,0
20241129,195100,12836302160,5280,5280,5280,5280,0
20241129,195000,12836302160,5280,5280,5280,5280,0
20241129,194900,12836302160,5280,5280,5280,5280,0
20241129,194800,12836302160,5280,5280,5280,5280,0
20241129,194700,12836302160,5280,5280,5280,5280,0
20241129,194600,12836302160,5280,5280,5280,5280,0
20241129,194500,12836302160,5280,5280,5280,5280,0
20241129,194400,12836302160,5280,5280,5280,5280,0
20241129,194300,12836302160,5280,5280,5280,5280,0
20241129,194200,12836302160,5280,5280,5280,5280,0
20241129,194100,12836302160,5280,5280,5280,5280,0
20241129,194000,12836302160,5280,5280,5280,5280,0
20241129,193900,12836302160,5280,5280,5280,5280,0
20241129,193800,12836302160,5280,5280,5280,5280,0
20241129,193700,12836302160,5280,5280,5280,5280,0
20241129,193600,12836302160,5280,5280,5280,5280,0
20241129,193500,12836302160,5280,5280,5280,5280,0
20241129,193400,12836302160,5280,5280,5280,5280,0
20241129,193300,12836302160,5280,5280,5280,5280,0
20241129,193200,12836302160,5280,5280,5280,5280,0
20241129,193100,12836302160,5280,5280,5280,5280,0
20241129,193000,12836302160,5280,5280,5280,5280,0
20241129,192900,12836302160,5280,5280,5280,5280,24440
20241129,192800,12836302160,5280,5280,5280,5280,0
20241129,192700,12836302160,5280,5280,5280,5280,0
20241129,192600,12836302160,5280,5280,5280,5280,0
20241129,192500,12836302160,5280,5280,5280,5280,0
20241129,192400,12836302160,5280,5280,5280,5280,0
20241129,192300,12836302160,5280,5280,5280,5280,0
20241129,192200,12836302160,5280,5280,5280,5280,0
20241129,192100,12836302160,5280,5280,5280,5280,0
20241129,192000,12836302160,5280,5280,5280,5280,0
20241129,191900,12836302160,5280,5280,5280,5280,0
20241129,191800,12836302160,5280,5280,5280,5280,0
20241129,191700,12836302160,5280,5280,5280,5280,0
20241129,191600,12836302160,5280,5280,5280,5280,0
20241129,191500,12836302160,5280,5280,5280,5280,0
20241129,191400,12836302160,5280,5280,5280,5280,0
20241129,191300,12836302160,5280,5280,5280,5280,0
20241129,191200,12836302160,5280,5280,5280,5280,0
20241129,191100,12836302160,5280,5280,5280,5280,0
20241129,191000,12836302160,5280,5280,5280,5280,0
20241129,190900,12836302160,5280,5280,5280,5280,0
20241129,190800,12836302160,5280,5280,5280,5280,0
20241129,190700,12836302160,5280,5280,5280,5280,0
20241129,190600,12836302160,5280,5280,5280,5280,0
20241129,190500,12836302160,5280,5280,5280,5280,0
20241129,190400,12836302160,5280,5280,5280,5280,0
20241129,190300,12836302160,5280,5280,5280,5280,0
20241129,190200,12836302160,5280,5280,5280,5280,0
20241129,190100,12836302160,5280,5280,5280,5280,0
20241129,190000,12836302160,5280,5280,5280,5280,0
20241129,185900,12836302160,5280,5280,5280,5280,24440
20241129,185800,12836302160,5280,5280,5280,5280,0
20241129,185700,12836302160,5280,5280,5280,5280,0
20241129,185600,12836302160,5280,5280,5280,5280,0
20241129,185500,12836302160,5280,5280,5280,5280,0
20241129,185400,12836302160,5280,5280,5280,5280,0
20241129,185300,12836302160,5280,5280,5280,5280,0
20241129,185200,12836302160,5280,5280,5280,5280,0
20241129,185100,12836302160,5280,5280,5280,5280,0
20241129,185000,12836302160,5280,5280,5280,5280,0
20241129,184900,12836302160,5280,5280,5280,5280,0
20241129,184800,12836302160,5280,5280,5280,5280,0
20241129,184700,12836302160,5280,5280,5280,5280,0
20241129,184600,12836302160,5280,5280,5280,5280,0
20241129,184500,12836302160,5280,5280,5280,5280,0
20241129,184400,12836302160,5280,5280,5280,5280,0
20241129,184300,12836302160,5280,5280,5280,5280,0
20241129,184200,12836302160,5280,5280,5280,5280,0
20241129,184100,12836302160,5280,5280,5280,5280,0
20241129,184000,12836302160,5280,5280,5280,5280,0
20241129,183900,12836302160,5280,5280,5280,5280,0
20241129,183800,12836302160,5280,5280,5280,5280,0
20241129,183700,12836302160,5280,5280,5280,5280,0
20241129,183600,12836302160,5280,5280,5280,5280,0
20241129,183500,12836302160,5280,5280,5280,5280,0
20241129,183400,12836302160,5280,5280,5280,5280,0
20241129,183300,12836302160,5280,5280,5280,5280,0
20241129,183200,12836302160,5280,5280,5280,5280,0
20241129,183100,12836302160,5280,5280,5280,5280,0
20241129,183000,12836302160,5280,5280,5280,5280,0
20241129,182900,12836302160,5280,5280,5280,5280,24440
20241129,182800,12836302160,5280,5280,5280,5280,0
20241129,182700,12836302160,5280,5280,5280,5280,0
20241129,182600,12836302160,5280,5280,5280,5280,0
20241129,182500,12836302160,5280,5280,5280,5280,0
20241129,182400,12836302160,5280,5280,5280,5280,0
20241129,182300,12836302160,5280,5280,5280,5280,0
20241129,182200,12836302160,5280,5280,5280,5280,0
20241129,182100,12836302160,5280,5280,5280,5280,0
20241129,182000,12836302160,5280,5280,5280,5280,0
20241129,181900,12836302160,5280,5280,5280,5280,0
20241129,181800,12836302160,5280,5280,5280,5280,0
20241129,181700,12836302160,5280,5280,5280,5280,0
20241129,181600,12836302160,5280,5280,5280,5280,0
20241129,181500,12836302160,5280,5280,5280,5280,0
20241129,181400,12836302160,5280,5280,5280,5280,0
20241129,181300,12836302160,5280,5280,5280,5280,0
20241129,181200,12836302160,5280,5280,5280,5280,0
20241129,181100,12836302160,5280,5280,5280,5280,0
20241129,181000,12836302160,5280,5280,5280,5280,0
20241129,180900,12836302160,5280,5280,5280,5280,0
20241129,180800,12836302160,5280,5280,5280,5280,0
20241129,180700,12836302160,5280,5280,5280,5280,0
20241129,180600,12836302160,5280,5280,5280,5280,0
20241129,180500,12836302160,5280,5280,5280,5280,0
20241129,180400,12836302160,5280,5280,5280,5280,0
20241129,180300,12836302160,5280,5280,5280,5280,0
20241129,180200,12836302160,5280,5280,5280,5280,0
20241129,180100,12836302160,5280,5280,5280,5280,0
20241129,180000,12836302160,5280,5280,5280,5280,0
20241129,175900,12836302160,5280,5280,5280,5280,24440
20241129,175800,12836302160,5280,5280,5280,5280,0
20241129,175700,12836302160,5280,5280,5280,5280,0
20241129,175600,12836302160,5280,5280,5280,5280,0
20241129,175500,12836302160,5280,5280,5280,5280,0
20241129,175400,12836302160,5280,5280,5280,5280,0
20241129,175300,12836302160,5280,5280,5280,5280,0
20241129,175200,12836302160,5280,5280,5280,5280,0
20241129,175100,12836302160,5280,5280,5280,5280,0
20241129,175000,12836302160,5280,5280,5280,5280,0
20241129,174900,12836302160,5280,5280,5280,5280,0
20241129,174800,12836302160,5280,5280,5280,5280,0
20241129,174700,12836302160,5280,5280,5280,5280,0
20241129,174600,12836302160,5280,5280,5280,5280,0
20241129,174500,12836302160,5280,5280,5280,5280,0
20241129,174400,12836302160,5280,5280,5280,5280,0
20241129,174300,12836302160,5280,5280,5280,5280,0
20241129,174200,12836302160,5280,5280,5280,5280,0
20241129,174100,12836302160,5280,5280,5280,5280,0
20241129,174000,12836302160,5280,5280,5280,5280,0
20241129,173900,12836302160,5280,5280,5280,5280,0
20241129,173800,12836302160,5280,5280,5280,5280,0
20241129,173700,12836302160,5280,5280,5280,5280,0
20241129,173600,12836302160,5280,5280,5280,5280,0
20241129,173500,12836302160,5280,5280,5280,5280,0
20241129,173400,12836302160,5280,5280,5280,5280,0
20241129,173300,12836302160,5280,5280,5280,5280,0
20241129,173200,12836302160,5280,5280,5280,5280,0
20241129,173100,12836302160,5280,5280,5280,5280,0
20241129,173000,12836302160,5280,5280,5280,5280,0
20241129,172900,12836302160,5280,5280,5280,5280,24440
20241129,172800,12836302160,5280,5280,5280,5280,0
20241129,172700,12836302160,5280,5280,5280,5280,0
20241129,172600,12836302160,5280,5280,5280,5280,0
20241129,172500,12836302160,5280,5280,5280,5280,0
20241129,172400,12836302160,5280,5280,5280,5280,0
20241129,172300,12836302160,5280,5280,5280,5280,0
20241129,172200,12836302160,5280,5280,5280,5280,0
20241129,172100,12836302160,5280,5280,5280,5280,0
20241129,172000,12836302160,5280,5280,5280,5280,0
20241129,171900,12836302160,5280,5280,5280,5280,0
20241129,171800,12836302160,5280,5280,5280,5280,0
20241129,171700,12836302160,5280,5280,5280,5280,0
20241129,171600,12836302160,5280,5280,5280,5280,0
20241129,171500,12836302160,5280,5280,5280,5280,0
20241129,171400,12836302160,5280,5280,5280,5280,0
20241129,171300,12836302160,5280,5280,5280,5280,0
20241129,171200,12836302160,5280,5280,5280,5280,0
20241129,171100,12836302160,5280,5280,5280,5280,0
20241129,171000,12836302160,5280,5280,5280,5280,0
20241129,170900,12836302160,5280,5280,5280,5280,0
20241129,170800,12836302160,5280,5280,5280,5280,0
20241129,170700,12836302160,5280,5280,5280,5280,0
20241129,170600,12836302160,5280,5280,5280,5280,0
20241129,170500,12836302160,5280,5280,5280,5280,0
20241129,170400,12836302160,5280,5280,5280,5280,0
20241129,170300,12836302160,5280,5280,5280,5280,0
20241129,170200,12836302160,5280,5280,5280,5280,0
20241129,170100,12836302160,5280,5280,5280,5280,0
20241129,170000,12836302160,5280,5280,5280,5280,0
20241129,165900,12836302160,5280,5280,5280,5280,24440
20241129,165800,12836302160,5280,5280,5280,5280,0
20241129,165700,12836302160,5280,5280,5280,5280,0
20241129,165600,12836302160,5280,5280,5280,5280,0
20241129,165500,12836302160,5280,5280,5280,5280,0
20241129,165400,12836302160,5280,5280,5280,5280,0
20241129,165300,12836302160,5280,5280,5280,5280,0
20241129,165200,12836302160,5280,5280,5280,5280,0
20241129,165100,12836302160,5280,5280,5280,5280,0
20241129,165000,12836302160,5280,5280,5280,5280,0
20241129,164900,12836302160,5280,5280,5280,5280,0
20241129,164800,12836302160,5280,5280,5280,5280,0
20241129,164700,12836302160,5280,5280,5280,5280,0
20241129,164600,12836302160,5280,5280,5280,5280,0
20241129,164500,12836302160,5280,5280,5280,5280,0
20241129,164400,12836302160,5280,5280,5280,5280,0
20241129,164300,12836302160,5280,5280,5280,5280,0
20241129,164200,12836302160,5280,5280,5280,5280,0
20241129,164100,12836302160,5280,5280,5280,5280,0
20241129,164000,12836302160,5280,5280,5280,5280,0
20241129,163900,12836302160,5280,5280,5280,5280,0
20241129,163800,12836302160,5280,5280,5280,5280,0
20241129,163700,12836302160,5280,5280,5280,5280,0
20241129,163600,12836302160,5280,5280,5280,5280,0
20241129,163500,12836302160,5280,5280,5280,5280,0
20241129,163400,12836302160,5280,5280,5280,5280,0
20241129,163300,12836302160,5280,5280,5280,5280,0
20241129,163200,12836302160,5280,5280,5280,5280,0
20241129,163100,12836302160,5280,5280,5280,5280,0
20241129,163000,12836302160,5280,5280,5280,5280,0
20241129,162900,12836302160,5280,5280,5280,5280,24440
20241129,162800,12836302160,5280,5280,5280,5280,0
20241129,162700,12836302160,5280,5280,5280,5280,0
20241129,162600,12836302160,5280,5280,5280,5280,0
20241129,162500,12836302160,5280,5280,5280,5280,0
20241129,162400,12836302160,5280,5280,5280,5280,0
20241129,162300,12836302160,5280,5280,5280,5280,0
20241129,162200,12836302160,5280,5280,5280,5280,0
20241129,162100,12836302160,5280,5280,5280,5280,0
20241129,162000,12836302160,5280,5280,5280,5280,0
20241129,161900,12836302160,5280,5280,5280,5280,0
20241129,161800,12836302160,5280,5280,5280,5280,0
20241129,161700,12836302160,5280,5280,5280,5280,0
20241129,161600,12836302160,5280,5280,5280,5280,0
20241129,161500,12836302160,5280,5280,5280,5280,0
20241129,161400,12836302160,5280,5280,5280,5280,0
20241129,161300,12836302160,5280,5280,5280,5280,0
20241129,161200,12836302160,5280,5280,5280,5280,0
20241129,161100,12836302160,5280,5280,5280,5280,0
20241129,161000,12836302160,5280,5280,5280,5280,0
20241129,160900,12836302160,5280,5280,5280,5280,0
20241129,160800,12836302160,5280,5280,5280,5280,0
20241129,160700,12836302160,5280,5280,5280,5280,0
20241129,160600,12836302160,5280,5280,5280,5280,0
20241129,160500,12836302160,5280,5280,5280,5280,0
20241129,160400,12836302160,5280,5280,5280,5280,0
20241129,160300,12836302160,5280,5280,5280,5280,0
20241129,160200,12836302160,5280,5280,5280,5280,0
20241129,160100,12836302160,5280,5280,5280,5280,0
20241129,160000,12836302160,5280,5280,5280,5280,0
20241129,155900,12836302160,5280,5280,5280,5280,24440
20241129,155800,12836302160,5280,5280,5280,5280,0
20241129,155700,12836302160,5280,5280,5280,5280,0
20241129,155600,12836302160,5280,5280,5280,5280,0
20241129,155500,12836302160,5280,5280,5280,5280,0
20241129,155400,12836302160,5280,5280,5280,5280,0
20241129,155300,12836302160,5280,5280,5280,5280,0
20241129,155200,12836302160,5280,5280,5280,5280,0
20241129,155100,12836302160,5280,5280,5280,5280,0
20241129,155000,12836302160,5280,5280,5280,5280,0
20241129,154900,12836302160,5280,5280,5280,5280,0
20241129,154800,12836302160,5280,5280,5280,5280,0
20241129,154700,12836302160,5280,5280,5280,5280,0
20241129,154600,12836302160,5280,5280,5280,5280,0
20241129,154500,12836302160,5280,5280,5280,5280,0
20241129,154400,12836302160,5280,5280,5280,5280,0
20241129,154300,12836302160,5280,5280,5280,5280,0
20241129,154200,12836302160,5280,5280,5280,5280,0
20241129,154100,12836302160,5280,5280,5280,5280,0
20241129,154000,12836302160,5280,5280,5280,5280,0
20241129,153900,12836302160,5280,5280,5280,5280,0
20241129,153800,12836302160,5280,5280,5280,5280,0
20241129,153700,12836302160,5280,5280,5280,5280,0
20241129,153600,12836302160,5280,5280,5280,5280,0
20241129,153500,12836302160,5280,5280,5280,5280,0
20241129,153400,12836302160,5280,5280,5280,5280,0
20241129,153300,12836302160,5280,5280,5280,5280,0
20241129,153200,12836302160,5280,5280,5280,5280,0
20241129,153100,12836302160,5280,5280,5280,5280,0
20241129,153000,12836302160,5280,5280,5280,5280,24440
20241129,152900,12707258960,5290,5290,5290,5290,0
20241129,152800,12707258960,5290,5290,5290,5290,0
20241129,152700,12707258960,5290,5290,5290,5290,0
20241129,152600,12707258960,5290,5290,5290,5290,0
20241129,152500,12707258960,5290,5290,5290,5290,0
20241129,152400,12707258960,5290,5290,5290,5290,0
20241129,152300,12707258960,5290,5290,5290,5290,0
20241129,152200,12707258960,5290,5290,5290,5290,0
20241129,152100,12707258960,5290,5290,5290,5290,0
20241129,152000,12707258960,5290,5290,5290,5290,0
20241129,151900,12707258960,5290,5290,5290,5270,6286
20241129,151800,12674081520,5290,5280,5290,5270,7390
20241129,151700,12635077900,5280,5290,5300,5280,2296
20241129,151600,12622940350,5290,5290,5300,5290,1289
20241129,151500,12616116040,5290,5300,5300,5280,5659
20241129,151400,12586144780,5310,5300,5310,5300,3746
20241129,151300,12566278140,5300,5290,5300,5280,3912
20241129,151200,12545573260,5290,5290,5290,5280,2039
20241129,151100,12534799080,5290,5270,5300,5270,7397
20241129,151000,12495723570,5270,5260,5270,5250,3051
20241129,150900,12479675920,5260,5250,5260,5250,3069
20241129,150800,12463558080,5260,5250,5260,5250,2152
20241129,150700,12452260060,5250,5250,5260,5250,5065
20241129,150600,12425668300,5250,5260,5260,5250,1659
20241129,150500,12416943550,5260,5260,5270,5250,1907
20241129,150400,12406914740,5260,5260,5260,5250,1457
20241129,150300,12399252290,5260,5270,5290,5260,6668
20241129,150200,12364059600,5270,5220,5300,5220,15110
20241129,150100,12284700870,5220,5210,5240,5210,9301
20241129,150000,12236172150,5200,5180,5200,5170,8101
20241129,145900,12194189100,5190,5190,5200,5180,1601
20241129,145800,12185892200,5190,5200,5200,5170,913
20241129,145700,12181168200,5180,5200,5200,5170,6182
20241129,145600,12149126610,5200,5200,5200,5190,3392
20241129,145500,12131495500,5210,5210,5220,5200,10688
20241129,145400,12075894170,5210,5190,5210,5190,501
20241129,145300,12073291280,5200,5200,5220,5180,9864
20241129,145200,12021950850,5200,5190,5220,5190,4599
20241129,145100,11998035500,5200,5180,5210,5180,5854
20241129,145000,11967658710,5190,5190,5220,5180,8570
20241129,144900,11923152950,5200,5180,5200,5170,4197
20241129,144800,11901392810,5180,5170,5180,5130,18427
20241129,144700,11806414600,5170,5200,5200,5160,14800
20241129,144600,11729704260,5200,5240,5240,5190,28122
20241129,144500,11583203140,5240,5300,5300,5230,66061
20241129,144400,11236070270,5280,5290,5300,5280,1140
20241129,144300,11230039670,5290,5290,5300,5280,2056
20241129,144200,11219169800,5300,5290,5300,5290,1487
20241129,144100,11211303350,5280,5300,5300,5280,1648
20241129,144000,11202596920,5290,5290,5300,5290,8009
20241129,143900,11160229300,5290,5290,5300,5290,5099
20241129,143800,11133254540,5290,5310,5310,5290,21291
20241129,143700,11020486090,5310,5320,5320,5300,424
20241129,143600,11018234870,5300,5320,5330,5300,11755
20241129,143500,10955831860,5320,5310,5320,5310,4990
20241129,143400,10929334010,5310,5320,5320,5310,2853
20241129,143300,10914178840,5320,5320,5340,5310,4720
20241129,143200,10889109910,5320,5330,5330,5320,5119
20241129,143100,10861849430,5330,5350,5350,5330,2670
20241129,143000,10847591540,5340,5350,5350,5340,551
20241129,142900,10844646580,5350,5360,5360,5350,1060
20241129,142800,10838972200,5360,5350,5360,5350,767
20241129,142700,10834866830,5360,5350,5360,5350,326
20241129,142600,10833119480,5350,5350,5350,5350,557
20241129,142500,10830139530,5350,5360,5370,5350,1291
20241129,142400,10823219330,5370,5380,5380,5360,526
20241129,142300,10820392030,5390,5360,5390,5350,7120
20241129,142200,10782150210,5360,5350,5370,5350,2540
20241129,142100,10768526880,5350,5340,5350,5330,1219
20241129,142000,10762018760,5340,5340,5340,5330,580
20241129,141900,10758923830,5340,5320,5340,5320,1316
20241129,141800,10751911950,5320,5330,5330,5320,3926
20241129,141700,10731024640,5320,5330,5330,5320,1057
20241129,141600,10725394950,5340,5330,5340,5330,2129
20241129,141500,10714047350,5340,5340,5340,5330,77
20241129,141400,10713636270,5350,5340,5350,5330,816
20241129,141300,10709280890,5350,5340,5350,5340,30
20241129,141200,10709120670,5350,5340,5350,5340,2152
20241129,141100,10697628770,5340,5350,5350,5340,4237
20241129,141000,10675002460,5340,5360,5360,5340,2963
20241129,140900,10659170540,5370,5350,5370,5350,2233
20241129,140800,10647220390,5350,5350,5360,5350,1149
20241129,140700,10641073230,5370,5360,5370,5330,1223
20241129,140600,10634545970,5360,5340,5360,5340,780
20241129,140500,10630378750,5370,5340,5370,5340,2041
20241129,140400,10619479760,5340,5360,5360,5340,3251
20241129,140300,10602094530,5370,5360,5370,5360,554
20241129,140200,10599124770,5380,5370,5380,5360,397
20241129,140100,10596994710,5370,5360,5370,5350,1186
20241129,140000,10590639500,5360,5370,5380,5340,744
20241129,135900,10586658960,5370,5350,5370,5340,698
20241129,135800,10582925650,5330,5320,5350,5320,2493
20241129,135700,10569626340,5320,5330,5330,5320,1879
20241129,135600,10559625720,5330,5340,5340,5320,1332
20241129,135500,10552526120,5340,5330,5340,5320,2575
20241129,135400,10538797910,5340,5320,5340,5320,394
20241129,135300,10536696800,5300,5320,5340,5300,2482
20241129,135200,10523508970,5320,5310,5340,5290,10920
20241129,135100,10465609100,5310,5350,5350,5310,37929
20241129,135000,10263371870,5350,5360,5360,5340,6779
20241129,134900,10227104790,5350,5370,5370,5350,4756
20241129,134800,10201640450,5380,5380,5380,5360,903
20241129,134700,10196792230,5370,5390,5390,5370,282
20241129,134600,10195275990,5390,5360,5390,5360,5626
20241129,134500,10165010160,5360,5360,5370,5350,3330
20241129,134400,10147174820,5360,5360,5370,5360,1377
20241129,134300,10139793890,5360,5360,5370,5360,1032
20241129,134200,10134262360,5370,5370,5380,5350,7689
20241129,134100,10093039170,5370,5370,5370,5360,1058
20241129,134000,10087361790,5360,5370,5370,5360,2168
20241129,133900,10075727330,5370,5360,5370,5350,4076
20241129,133800,10053896570,5350,5400,5400,5340,33839
20241129,133700,9872540590,5390,5410,5410,5390,2395
20241129,133600,9859609800,5410,5410,5420,5400,671
20241129,133500,9855985760,5410,5430,5430,5400,195
20241129,133400,9854931770,5400,5440,5440,5400,20547
20241129,133300,9743743460,5440,5440,5440,5440,2945
20241129,133200,9727722660,5450,5450,5450,5440,761
20241129,133100,9723577780,5460,5450,5460,5450,1488
20241129,133000,9715468170,5450,5450,5450,5440,361
20241129,132900,9713502710,5460,5450,5460,5440,1273
20241129,132800,9706558290,5450,5450,5450,5450,1957
20241129,132700,9695892640,5440,5440,5450,5430,2930
20241129,132600,9679936440,5450,5450,5450,5440,1197
20241129,132500,9673421250,5450,5460,5460,5450,935
20241129,132400,9668324200,5460,5450,5460,5450,1305
20241129,132300,9661210840,5470,5470,5470,5450,832
20241129,132200,9656668260,5470,5460,5480,5450,4313
20241129,132100,9633099000,5470,5460,5470,5460,1278
20241129,132000,9626113900,5460,5460,5460,5450,2684
20241129,131900,9611464880,5460,5460,5460,5460,3170
20241129,131800,9594156680,5450,5450,5460,5440,3256
20241129,131700,9576408110,5450,5440,5450,5440,54
20241129,131600,9576114340,5450,5450,5450,5440,1357
20241129,131500,9568722220,5440,5440,5440,5440,263
20241129,131400,9567291500,5440,5430,5440,5430,157
20241129,131300,9566437620,5440,5440,5440,5430,319
20241129,131200,9564702280,5450,5450,5450,5440,390
20241129,131100,9562579040,5430,5450,5450,5430,2163
20241129,131000,9550820590,5450,5440,5450,5440,1851
20241129,130900,9540742070,5440,5430,5440,5430,676
20241129,130800,9537066100,5430,5440,5440,5420,2321
20241129,130700,9524462710,5440,5430,5440,5420,1852
20241129,130600,9514406720,5430,5420,5430,5420,401
20241129,130500,9512233290,5420,5430,5430,5420,1211
20241129,130400,9505668640,5430,5410,5430,5410,813
20241129,130300,9501270140,5420,5410,5420,5410,921
20241129,130200,9496283380,5430,5410,5430,5410,6618
20241129,130100,9460477440,5410,5420,5420,5410,788
20241129,130000,9456208210,5420,5430,5430,5420,565
20241129,125900,9453145900,5430,5420,5440,5410,241
20241129,125800,9451838470,5420,5420,5430,5420,2344
20241129,125700,9439133420,5420,5410,5420,5410,1553
20241129,125600,9430730340,5410,5420,5420,5400,6200
20241129,125500,9397179710,5430,5430,5430,5420,782
20241129,125400,9392938260,5430,5420,5430,5420,2488
20241129,125300,9379440950,5420,5420,5420,5420,3882
20241129,125200,9358400510,5430,5430,5440,5430,3469
20241129,125100,9339563790,5440,5440,5440,5430,834
20241129,125000,9335032890,5440,5420,5440,5420,1061
20241129,124900,9329270460,5430,5450,5450,5430,1321
20241129,124800,9322097250,5450,5440,5450,5430,4684
20241129,124700,9296575610,5430,5440,5440,5430,2401
20241129,124600,9283514180,5430,5430,5430,5430,3
20241129,124500,9283497890,5430,5430,5440,5430,409
20241129,124400,9281276710,5420,5440,5440,5420,948
20241129,124300,9276133250,5440,5430,5440,5420,507
20241129,124200,9273383420,5420,5430,5450,5420,1109
20241129,124100,9267359840,5450,5450,5450,5450,15
20241129,124000,9267278090,5450,5430,5450,5410,3020
20241129,123900,9250908470,5410,5440,5440,5400,15234
20241129,123800,9168480960,5430,5430,5450,5430,5873
20241129,123700,9136588750,5420,5450,5450,5420,12698
20241129,123600,9067704100,5450,5450,5450,5450,706
20241129,123500,9063856400,5440,5430,5440,5430,1185
20241129,123400,9057421690,5440,5440,5450,5430,1360
20241129,123300,9050023290,5440,5450,5450,5440,153
20241129,123200,9049190370,5450,5440,5450,5440,648
20241129,123100,9045665240,5450,5440,5450,5440,1146
20241129,123000,9039430900,5440,5450,5460,5430,5679
20241129,122900,9008542960,5450,5450,5460,5450,1041
20241129,122800,9002868480,5450,5440,5450,5440,1623
20241129,122700,8994032290,5440,5460,5460,5430,6301
20241129,122600,8959745440,5450,5490,5490,5450,9425
20241129,122500,8908264330,5480,5500,5510,5480,21262
20241129,122400,8791427290,5500,5500,5500,5490,2659
20241129,122300,8776813610,5490,5480,5500,5480,2319
20241129,122200,8764082190,5480,5490,5490,5480,2093
20241129,122100,8752600470,5480,5510,5510,5480,8753
20241129,122000,8704488690,5510,5500,5510,5490,7517
20241129,121900,8663143540,5500,5500,5510,5480,24086
20241129,121800,8530747170,5510,5490,5510,5490,7764
20241129,121700,8488066540,5490,5490,5500,5480,11027
20241129,121600,8427486640,5490,5490,5490,5480,4697
20241129,121500,8401702060,5480,5480,5480,5470,4482
20241129,121400,8377157770,5480,5490,5490,5470,7397
20241129,121300,8336613560,5490,5480,5490,5470,6444
20241129,121200,8301268180,5480,5460,5480,5460,4204
20241129,121100,8278276740,5460,5440,5460,5440,2778
20241129,121000,8263131380,5450,5440,5450,5440,32
20241129,120900,8262957280,5440,5450,5450,5440,666
20241129,120800,8259331490,5440,5440,5450,5440,1919
20241129,120700,8248892090,5440,5450,5450,5440,696
20241129,120600,8245099660,5450,5450,5450,5440,911
20241129,120500,8240140310,5450,5450,5460,5450,568
20241129,120400,8237044670,5450,5460,5460,5450,646
20241129,120300,8233523660,5460,5450,5460,5450,153
20241129,120200,8232689800,5440,5450,5450,5440,716
20241129,120100,8228792180,5440,5460,5460,5440,1972
20241129,120000,8218052640,5450,5450,5450,5440,916
20241129,115900,8213060950,5450,5450,5450,5450,211
20241129,115800,8211911000,5440,5450,5450,5440,544
20241129,115700,8208950630,5440,5440,5450,5440,899
20241129,115600,8204057980,5440,5450,5460,5440,840
20241129,115500,8199479670,5450,5450,5450,5440,3418
20241129,115400,8180872700,5450,5440,5450,5430,1208
20241129,115300,8174301400,5440,5440,5440,5430,5444
20241129,115200,8144739180,5430,5440,5440,5430,1180
20241129,115100,8138330860,5430,5450,5450,5430,3951
20241129,115000,8116863630,5450,5450,5450,5440,1232
20241129,114900,8110152060,5450,5450,5460,5450,778
20241129,114800,8105911950,5450,5450,5470,5450,3575
20241129,114700,8086428180,5470,5470,5470,5450,3597
20241129,114600,8066777410,5470,5460,5470,5460,2726
20241129,114500,8051877810,5470,5470,5470,5460,213
20241129,114400,8050713970,5470,5450,5470,5430,5568
20241129,114300,8020404670,5440,5450,5450,5440,4283
20241129,114200,7997088090,5440,5450,5460,5440,2983
20241129,114100,7980827790,5450,5470,5470,5450,6238
20241129,114000,7946746150,5480,5470,5480,5460,1437
20241129,113900,7938888670,5470,5460,5480,5460,4251
20241129,113800,7915643010,5460,5470,5470,5460,2910
20241129,113700,7899738380,5470,5460,5490,5460,6550
20241129,113600,7863936650,5460,5470,5490,5460,8828
20241129,113500,7815614000,5480,5480,5490,5470,5330
20241129,113400,7786406070,5490,5500,5520,5470,11604
20241129,113300,7722661380,5510,5490,5510,5480,34548
20241129,113200,7532748390,5490,5470,5490,5470,6983
20241129,113100,7494484720,5470,5470,5480,5460,2768
20241129,113000,7479340410,5470,5470,5480,5470,8073
20241129,112900,7435169620,5470,5470,5470,5460,1038
20241129,112800,7429498290,5470,5470,5480,5460,5281
20241129,112700,7400611540,5460,5480,5480,5460,8759
20241129,112600,7352669710,5480,5470,5490,5460,18597
20241129,112500,7250781070,5470,5460,5470,5450,10022
20241129,112400,7196071020,5450,5450,5480,5450,20370
20241129,112300,7084771260,5450,5420,5450,5410,26602
20241129,112200,6940204110,5420,5410,5420,5400,1095
20241129,112100,6934282290,5410,5410,5420,5410,1759
20241129,112000,6924761100,5410,5420,5420,5400,2859
20241129,111900,6909289010,5420,5420,5420,5410,1126
20241129,111800,6903186790,5410,5420,5420,5400,2761
20241129,111700,6888250070,5410,5410,5420,5410,191
20241129,111600,6887216710,5410,5420,5420,5410,381
20241129,111500,6885154390,5410,5420,5420,5400,2757
20241129,111400,6870245190,5420,5420,5430,5420,2420
20241129,111300,6857127750,5420,5390,5420,5390,10628
20241129,111200,6799741140,5390,5390,5390,5390,2856
20241129,111100,6784347300,5390,5390,5400,5380,4330
20241129,111000,6761014800,5390,5400,5400,5390,2504
20241129,110900,6747496830,5410,5430,5430,5410,1680
20241129,110800,6738406400,5430,5410,5430,5410,7701
20241129,110700,6696658580,5410,5410,5420,5400,3626
20241129,110600,6677028700,5410,5390,5410,5390,1563
20241129,110500,6668576750,5400,5410,5410,5390,745
20241129,110400,6664555600,5410,5390,5410,5390,3634
20241129,110300,6644915700,5390,5400,5400,5390,364
20241129,110200,6642953440,5390,5390,5390,5380,648
20241129,110100,6639463520,5390,5390,5390,5370,3198
20241129,110000,6622247700,5390,5350,5430,5350,17226
20241129,105900,6529194420,5350,5350,5360,5340,1011
20241129,105800,6523794190,5340,5350,5360,5340,451
20241129,105700,6521383770,5350,5340,5350,5340,1402
20241129,105600,6513892760,5340,5340,5350,5330,3707
20241129,105500,6494081440,5340,5350,5350,5340,2557
20241129,105400,6480427010,5350,5360,5360,5350,623
20241129,105300,6477093740,5360,5360,5360,5350,1915
20241129,105200,6466847170,5360,5350,5360,5350,755
20241129,105100,6462806530,5350,5360,5360,5350,2297
20241129,105000,6450514260,5360,5350,5360,5350,877
20241129,104900,6445816410,5360,5350,5360,5350,704
20241129,104800,6442044340,5350,5360,5360,5350,1120
20241129,104700,6436046860,5360,5360,5390,5350,3056
20241129,104600,6419687760,5350,5360,5360,5350,4447
20241129,104500,6395892020,5380,5380,5380,5350,8947
20241129,104400,6347934470,5370,5370,5380,5370,14
20241129,104300,6347859280,5370,5370,5380,5370,1119
20241129,104200,6341849320,5370,5390,5390,5370,4652
20241129,104100,6316863360,5390,5400,5400,5370,6659
20241129,104000,6281056820,5400,5400,5400,5390,4970
20241129,103900,6254254910,5400,5410,5420,5400,1625
20241129,103800,6245468630,5410,5410,5410,5410,380
20241129,103700,6243412830,5410,5390,5410,5380,2379
20241129,103600,6230549470,5390,5400,5410,5390,1652
20241129,103500,6221645160,5400,5400,5410,5380,2630
20241129,103400,6207447540,5400,5400,5400,5370,1789
20241129,103300,6197805060,5400,5370,5400,5370,813
20241129,103200,6193435840,5380,5370,5380,5360,952
20241129,103100,6188322150,5370,5380,5380,5370,1179
20241129,103000,6181990510,5380,5390,5390,5380,756
20241129,102900,6177923110,5390,5410,5410,5390,3196
20241129,102800,6160689570,5400,5420,5430,5400,5358
20241129,102700,6131689530,5420,5430,5440,5420,12666
20241129,102600,6062854250,5420,5430,5440,5420,10513
20241129,102500,6005777330,5430,5410,5430,5410,7659
20241129,102400,5964257560,5410,5390,5410,5390,6930
20241129,102300,5926806850,5390,5400,5410,5390,2186
20241129,102200,5915003520,5400,5390,5400,5380,711
20241129,102100,5911173550,5380,5370,5390,5360,3994
20241129,102000,5889715040,5360,5350,5360,5350,1453
20241129,101900,5881927510,5350,5380,5380,5350,2469
20241129,101800,5868669410,5370,5380,5380,5360,1323
20241129,101700,5861571040,5380,5370,5380,5360,3260
20241129,101600,5844048360,5370,5370,5380,5370,1714
20241129,101500,5834843990,5370,5370,5370,5360,563
20241129,101400,5831820990,5360,5350,5370,5350,312
20241129,101300,5830147400,5350,5360,5360,5350,2187
20241129,101200,5818440200,5360,5380,5390,5340,11342
20241129,101100,5757703230,5380,5380,5380,5370,1495
20241129,101000,5749660220,5380,5370,5380,5360,2340
20241129,100900,5737098850,5360,5370,5370,5360,1749
20241129,100800,5727717460,5350,5350,5360,5340,5408
20241129,100700,5698781170,5340,5310,5340,5310,8021
20241129,100600,5656025570,5310,5340,5340,5290,43861
20241129,100500,5423281420,5350,5400,5400,5340,26440
20241129,100400,5281449380,5400,5410,5410,5390,7724
20241129,100300,5239726920,5410,5440,5440,5410,7689
20241129,100200,5198062540,5440,5420,5450,5420,10798
20241129,100100,5139343090,5420,5420,5430,5420,3307
20241129,100000,5121387750,5420,5400,5420,5400,821
20241129,095900,5116945240,5400,5420,5420,5400,2437
20241129,095800,5103751160,5410,5410,5420,5410,1711
20241129,095700,5094479100,5400,5420,5420,5400,4040
20241129,095600,5072663040,5400,5400,5410,5400,800
20241129,095500,5068339500,5400,5400,5410,5390,8591
20241129,095400,5021943060,5400,5380,5400,5380,8705
20241129,095300,4974954370,5380,5370,5390,5370,1100
20241129,095200,4969034670,5370,5380,5400,5370,1377
20241129,095100,4961628400,5400,5380,5400,5370,5385
20241129,095000,4932641490,5370,5370,5380,5360,1296
20241129,094900,4925685200,5360,5370,5380,5360,917
20241129,094800,4920760710,5370,5370,5390,5360,6856
20241129,094700,4883975150,5370,5380,5380,5370,8130
20241129,094600,4840286700,5380,5400,5400,5370,25809
20241129,094500,4701278210,5400,5390,5400,5390,6427
20241129,094400,4666583690,5400,5400,5400,5390,1356
20241129,094300,4659273830,5400,5400,5400,5390,5454
20241129,094200,4629849450,5390,5400,5410,5390,3588
20241129,094100,4610475470,5400,5410,5410,5390,10480
20241129,094000,4553901970,5410,5420,5430,5400,5817
20241129,093900,4522454230,5430,5430,5430,5410,4312
20241129,093800,4499067750,5420,5430,5430,5410,3255
20241129,093700,4481418860,5420,5400,5420,5400,1999
20241129,093600,4470593910,5400,5410,5410,5400,813
20241129,093500,4466198950,5400,5410,5420,5400,5030
20241129,093400,4438986200,5410,5420,5430,5410,4828
20241129,093300,4412846920,5420,5430,5440,5410,8979
20241129,093200,4364149260,5440,5440,5450,5430,3038
20241129,093100,4347625790,5450,5440,5450,5430,4291
20241129,093000,4324279650,5440,5430,5440,5400,13954
20241129,092900,4248706080,5440,5450,5450,5440,3181
20241129,092800,4231394430,5450,5400,5450,5400,3044
20241129,092700,4214881040,5400,5410,5430,5390,15558
20241129,092600,4130758580,5420,5430,5450,5400,13498
20241129,092500,4057653240,5430,5470,5470,5420,29857
20241129,092400,3895182770,5460,5480,5490,5460,15990
20241129,092300,3807586100,5480,5470,5490,5470,16061
20241129,092200,3719558430,5470,5500,5520,5460,80142
20241129,092100,3279330510,5480,5430,5500,5400,106231
20241129,092000,2697999880,5430,5410,5440,5370,17334
20241129,091900,2604081900,5410,5390,5410,5360,4718
20241129,091800,2578677760,5390,5370,5390,5340,15277
20241129,091700,2496763830,5370,5420,5420,5370,13308
20241129,091600,2425080030,5420,5410,5430,5380,7084
20241129,091500,2386698580,5410,5390,5430,5360,15242
20241129,091400,2304573210,5390,5390,5400,5370,4241
20241129,091300,2281785580,5380,5380,5400,5380,4340
20241129,091200,2258398490,5380,5390,5400,5370,20051
20241129,091100,2150491770,5390,5400,5410,5390,7644
20241129,091000,2109200740,5390,5370,5400,5350,9253
20241129,090900,2059599150,5370,5400,5420,5370,11477
20241129,090800,1997800570,5400,5360,5430,5350,16650
20241129,090700,1908121090,5360,5410,5430,5360,34408
20241129,090600,1722563820,5420,5450,5460,5410,48913
20241129,090500,1456383270,5450,5440,5450,5410,54335
20241129,090400,1160912320,5450,5390,5450,5380,27525
20241129,090300,1011660600,5390,5410,5430,5380,28562
20241129,090200,857184180,5410,5430,5450,5410,49557
20241129,090100,588083780,5430,5410,5430,5370,42520
20241129,090000,358316630,5410,5350,5410,5320,66625