stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241128,212900,112070372405,3135,3135,3135,3135,140095
20241128,212800,112070372405,3135,3135,3135,3135,0
20241128,212700,112070372405,3135,3135,3135,3135,0
20241128,212600,112070372405,3135,3135,3135,3135,0
20241128,212500,112070372405,3135,3135,3135,3135,0
20241128,212400,112070372405,3135,3135,3135,3135,0
20241128,212300,112070372405,3135,3135,3135,3135,0
20241128,212200,112070372405,3135,3135,3135,3135,0
20241128,212100,112070372405,3135,3135,3135,3135,0
20241128,212000,112070372405,3135,3135,3135,3135,0
20241128,211900,112070372405,3135,3135,3135,3135,0
20241128,211800,112070372405,3135,3135,3135,3135,0
20241128,211700,112070372405,3135,3135,3135,3135,0
20241128,211600,112070372405,3135,3135,3135,3135,0
20241128,211500,112070372405,3135,3135,3135,3135,0
20241128,211400,112070372405,3135,3135,3135,3135,0
20241128,211300,112070372405,3135,3135,3135,3135,0
20241128,211200,112070372405,3135,3135,3135,3135,0
20241128,211100,112070372405,3135,3135,3135,3135,0
20241128,211000,112070372405,3135,3135,3135,3135,0
20241128,210900,112070372405,3135,3135,3135,3135,0
20241128,210800,112070372405,3135,3135,3135,3135,0
20241128,210700,112070372405,3135,3135,3135,3135,0
20241128,210600,112070372405,3135,3135,3135,3135,0
20241128,210500,112070372405,3135,3135,3135,3135,0
20241128,210400,112070372405,3135,3135,3135,3135,0
20241128,210300,112070372405,3135,3135,3135,3135,0
20241128,210200,112070372405,3135,3135,3135,3135,0
20241128,210100,112070372405,3135,3135,3135,3135,0
20241128,210000,112070372405,3135,3135,3135,3135,0
20241128,205900,112070372405,3135,3135,3135,3135,140095
20241128,205800,112070372405,3135,3135,3135,3135,0
20241128,205700,112070372405,3135,3135,3135,3135,0
20241128,205600,112070372405,3135,3135,3135,3135,0
20241128,205500,112070372405,3135,3135,3135,3135,0
20241128,205400,112070372405,3135,3135,3135,3135,0
20241128,205300,112070372405,3135,3135,3135,3135,0
20241128,205200,112070372405,3135,3135,3135,3135,0
20241128,205100,112070372405,3135,3135,3135,3135,0
20241128,205000,112070372405,3135,3135,3135,3135,0
20241128,204900,112070372405,3135,3135,3135,3135,0
20241128,204800,112070372405,3135,3135,3135,3135,0
20241128,204700,112070372405,3135,3135,3135,3135,0
20241128,204600,112070372405,3135,3135,3135,3135,0
20241128,204500,112070372405,3135,3135,3135,3135,0
20241128,204400,112070372405,3135,3135,3135,3135,0
20241128,204300,112070372405,3135,3135,3135,3135,0
20241128,204200,112070372405,3135,3135,3135,3135,0
20241128,204100,112070372405,3135,3135,3135,3135,0
20241128,204000,112070372405,3135,3135,3135,3135,0
20241128,203900,112070372405,3135,3135,3135,3135,0
20241128,203800,112070372405,3135,3135,3135,3135,0
20241128,203700,112070372405,3135,3135,3135,3135,0
20241128,203600,112070372405,3135,3135,3135,3135,0
20241128,203500,112070372405,3135,3135,3135,3135,0
20241128,203400,112070372405,3135,3135,3135,3135,0
20241128,203300,112070372405,3135,3135,3135,3135,0
20241128,203200,112070372405,3135,3135,3135,3135,0
20241128,203100,112070372405,3135,3135,3135,3135,0
20241128,203000,112070372405,3135,3135,3135,3135,0
20241128,202900,112070372405,3135,3135,3135,3135,140095
20241128,202800,112070372405,3135,3135,3135,3135,0
20241128,202700,112070372405,3135,3135,3135,3135,0
20241128,202600,112070372405,3135,3135,3135,3135,0
20241128,202500,112070372405,3135,3135,3135,3135,0
20241128,202400,112070372405,3135,3135,3135,3135,0
20241128,202300,112070372405,3135,3135,3135,3135,0
20241128,202200,112070372405,3135,3135,3135,3135,0
20241128,202100,112070372405,3135,3135,3135,3135,0
20241128,202000,112070372405,3135,3135,3135,3135,0
20241128,201900,112070372405,3135,3135,3135,3135,0
20241128,201800,112070372405,3135,3135,3135,3135,0
20241128,201700,112070372405,3135,3135,3135,3135,0
20241128,201600,112070372405,3135,3135,3135,3135,0
20241128,201500,112070372405,3135,3135,3135,3135,0
20241128,201400,112070372405,3135,3135,3135,3135,0
20241128,201300,112070372405,3135,3135,3135,3135,0
20241128,201200,112070372405,3135,3135,3135,3135,0
20241128,201100,112070372405,3135,3135,3135,3135,0
20241128,201000,112070372405,3135,3135,3135,3135,0
20241128,200900,112070372405,3135,3135,3135,3135,0
20241128,200800,112070372405,3135,3135,3135,3135,0
20241128,200700,112070372405,3135,3135,3135,3135,0
20241128,200600,112070372405,3135,3135,3135,3135,0
20241128,200500,112070372405,3135,3135,3135,3135,0
20241128,200400,112070372405,3135,3135,3135,3135,0
20241128,200300,112070372405,3135,3135,3135,3135,0
20241128,200200,112070372405,3135,3135,3135,3135,0
20241128,200100,112070372405,3135,3135,3135,3135,0
20241128,200000,112070372405,3135,3135,3135,3135,0
20241128,195900,112070372405,3135,3135,3135,3135,140095
20241128,195800,112070372405,3135,3135,3135,3135,0
20241128,195700,112070372405,3135,3135,3135,3135,0
20241128,195600,112070372405,3135,3135,3135,3135,0
20241128,195500,112070372405,3135,3135,3135,3135,0
20241128,195400,112070372405,3135,3135,3135,3135,0
20241128,195300,112070372405,3135,3135,3135,3135,0
20241128,195200,112070372405,3135,3135,3135,3135,0
20241128,195100,112070372405,3135,3135,3135,3135,0
20241128,195000,112070372405,3135,3135,3135,3135,0
20241128,194900,112070372405,3135,3135,3135,3135,0
20241128,194800,112070372405,3135,3135,3135,3135,0
20241128,194700,112070372405,3135,3135,3135,3135,0
20241128,194600,112070372405,3135,3135,3135,3135,0
20241128,194500,112070372405,3135,3135,3135,3135,0
20241128,194400,112070372405,3135,3135,3135,3135,0
20241128,194300,112070372405,3135,3135,3135,3135,0
20241128,194200,112070372405,3135,3135,3135,3135,0
20241128,194100,112070372405,3135,3135,3135,3135,0
20241128,194000,112070372405,3135,3135,3135,3135,0
20241128,193900,112070372405,3135,3135,3135,3135,0
20241128,193800,112070372405,3135,3135,3135,3135,0
20241128,193700,112070372405,3135,3135,3135,3135,0
20241128,193600,112070372405,3135,3135,3135,3135,0
20241128,193500,112070372405,3135,3135,3135,3135,0
20241128,193400,112070372405,3135,3135,3135,3135,0
20241128,193300,112070372405,3135,3135,3135,3135,0
20241128,193200,112070372405,3135,3135,3135,3135,0
20241128,193100,112070372405,3135,3135,3135,3135,0
20241128,193000,112070372405,3135,3135,3135,3135,0
20241128,192900,112070372405,3135,3135,3135,3135,140095
20241128,192800,112070372405,3135,3135,3135,3135,0
20241128,192700,112070372405,3135,3135,3135,3135,0
20241128,192600,112070372405,3135,3135,3135,3135,0
20241128,192500,112070372405,3135,3135,3135,3135,0
20241128,192400,112070372405,3135,3135,3135,3135,0
20241128,192300,112070372405,3135,3135,3135,3135,0
20241128,192200,112070372405,3135,3135,3135,3135,0
20241128,192100,112070372405,3135,3135,3135,3135,0
20241128,192000,112070372405,3135,3135,3135,3135,0
20241128,191900,112070372405,3135,3135,3135,3135,0
20241128,191800,112070372405,3135,3135,3135,3135,0
20241128,191700,112070372405,3135,3135,3135,3135,0
20241128,191600,112070372405,3135,3135,3135,3135,0
20241128,191500,112070372405,3135,3135,3135,3135,0
20241128,191400,112070372405,3135,3135,3135,3135,0
20241128,191300,112070372405,3135,3135,3135,3135,0
20241128,191200,112070372405,3135,3135,3135,3135,0
20241128,191100,112070372405,3135,3135,3135,3135,0
20241128,191000,112070372405,3135,3135,3135,3135,0
20241128,190900,112070372405,3135,3135,3135,3135,0
20241128,190800,112070372405,3135,3135,3135,3135,0
20241128,190700,112070372405,3135,3135,3135,3135,0
20241128,190600,112070372405,3135,3135,3135,3135,0
20241128,190500,112070372405,3135,3135,3135,3135,0
20241128,190400,112070372405,3135,3135,3135,3135,0
20241128,190300,112070372405,3135,3135,3135,3135,0
20241128,190200,112070372405,3135,3135,3135,3135,0
20241128,190100,112070372405,3135,3135,3135,3135,0
20241128,190000,112070372405,3135,3135,3135,3135,0
20241128,185900,112070372405,3135,3135,3135,3135,140095
20241128,185800,112070372405,3135,3135,3135,3135,0
20241128,185700,112070372405,3135,3135,3135,3135,0
20241128,185600,112070372405,3135,3135,3135,3135,0
20241128,185500,112070372405,3135,3135,3135,3135,0
20241128,185400,112070372405,3135,3135,3135,3135,0
20241128,185300,112070372405,3135,3135,3135,3135,0
20241128,185200,112070372405,3135,3135,3135,3135,0
20241128,185100,112070372405,3135,3135,3135,3135,0
20241128,185000,112070372405,3135,3135,3135,3135,0
20241128,184900,112070372405,3135,3135,3135,3135,0
20241128,184800,112070372405,3135,3135,3135,3135,0
20241128,184700,112070372405,3135,3135,3135,3135,0
20241128,184600,112070372405,3135,3135,3135,3135,0
20241128,184500,112070372405,3135,3135,3135,3135,0
20241128,184400,112070372405,3135,3135,3135,3135,0
20241128,184300,112070372405,3135,3135,3135,3135,0
20241128,184200,112070372405,3135,3135,3135,3135,0
20241128,184100,112070372405,3135,3135,3135,3135,0
20241128,184000,112070372405,3135,3135,3135,3135,0
20241128,183900,112070372405,3135,3135,3135,3135,0
20241128,183800,112070372405,3135,3135,3135,3135,0
20241128,183700,112070372405,3135,3135,3135,3135,0
20241128,183600,112070372405,3135,3135,3135,3135,0
20241128,183500,112070372405,3135,3135,3135,3135,0
20241128,183400,112070372405,3135,3135,3135,3135,0
20241128,183300,112070372405,3135,3135,3135,3135,0
20241128,183200,112070372405,3135,3135,3135,3135,0
20241128,183100,112070372405,3135,3135,3135,3135,0
20241128,183000,112070372405,3135,3135,3135,3135,0
20241128,182900,112070372405,3135,3135,3135,3135,140095
20241128,182800,112070372405,3135,3135,3135,3135,0
20241128,182700,112070372405,3135,3135,3135,3135,0
20241128,182600,112070372405,3135,3135,3135,3135,0
20241128,182500,112070372405,3135,3135,3135,3135,0
20241128,182400,112070372405,3135,3135,3135,3135,0
20241128,182300,112070372405,3135,3135,3135,3135,0
20241128,182200,112070372405,3135,3135,3135,3135,0
20241128,182100,112070372405,3135,3135,3135,3135,0
20241128,182000,112070372405,3135,3135,3135,3135,0
20241128,181900,112070372405,3135,3135,3135,3135,0
20241128,181800,112070372405,3135,3135,3135,3135,0
20241128,181700,112070372405,3135,3135,3135,3135,0
20241128,181600,112070372405,3135,3135,3135,3135,0
20241128,181500,112070372405,3135,3135,3135,3135,0
20241128,181400,112070372405,3135,3135,3135,3135,0
20241128,181300,112070372405,3135,3135,3135,3135,0
20241128,181200,112070372405,3135,3135,3135,3135,0
20241128,181100,112070372405,3135,3135,3135,3135,0
20241128,181000,112070372405,3135,3135,3135,3135,0
20241128,180900,112070372405,3135,3135,3135,3135,0
20241128,180800,112070372405,3135,3135,3135,3135,0
20241128,180700,112070372405,3135,3135,3135,3135,0
20241128,180600,112070372405,3135,3135,3135,3135,0
20241128,180500,112070372405,3135,3135,3135,3135,0
20241128,180400,112070372405,3135,3135,3135,3135,0
20241128,180300,112070372405,3135,3135,3135,3135,0
20241128,180200,112070372405,3135,3135,3135,3135,0
20241128,180100,112070372405,3135,3135,3135,3135,0
20241128,180000,112070372405,3135,3135,3135,3135,0
20241128,175900,112070372405,3135,3135,3135,3135,140095
20241128,175800,112070372405,3135,3135,3135,3135,0
20241128,175700,112070372405,3135,3135,3135,3135,0
20241128,175600,112070372405,3135,3135,3135,3135,0
20241128,175500,112070372405,3135,3135,3135,3135,0
20241128,175400,112070372405,3135,3135,3135,3135,0
20241128,175300,112070372405,3135,3135,3135,3135,0
20241128,175200,112070372405,3135,3135,3135,3135,0
20241128,175100,112070372405,3135,3135,3135,3135,0
20241128,175000,112070372405,3135,3135,3135,3135,0
20241128,174900,112070372405,3135,3135,3135,3135,0
20241128,174800,112070372405,3135,3135,3135,3135,0
20241128,174700,112070372405,3135,3135,3135,3135,0
20241128,174600,112070372405,3135,3135,3135,3135,0
20241128,174500,112070372405,3135,3135,3135,3135,0
20241128,174400,112070372405,3135,3135,3135,3135,0
20241128,174300,112070372405,3135,3135,3135,3135,0
20241128,174200,112070372405,3135,3135,3135,3135,0
20241128,174100,112070372405,3135,3135,3135,3135,0
20241128,174000,112070372405,3135,3135,3135,3135,0
20241128,173900,112070372405,3135,3135,3135,3135,0
20241128,173800,112070372405,3135,3135,3135,3135,0
20241128,173700,112070372405,3135,3135,3135,3135,0
20241128,173600,112070372405,3135,3135,3135,3135,0
20241128,173500,112070372405,3135,3135,3135,3135,0
20241128,173400,112070372405,3135,3135,3135,3135,0
20241128,173300,112070372405,3135,3135,3135,3135,0
20241128,173200,112070372405,3135,3135,3135,3135,0
20241128,173100,112070372405,3135,3135,3135,3135,0
20241128,173000,112070372405,3135,3135,3135,3135,0
20241128,172900,112070372405,3135,3135,3135,3135,140095
20241128,172800,112070372405,3135,3135,3135,3135,0
20241128,172700,112070372405,3135,3135,3135,3135,0
20241128,172600,112070372405,3135,3135,3135,3135,0
20241128,172500,112070372405,3135,3135,3135,3135,0
20241128,172400,112070372405,3135,3135,3135,3135,0
20241128,172300,112070372405,3135,3135,3135,3135,0
20241128,172200,112070372405,3135,3135,3135,3135,0
20241128,172100,112070372405,3135,3135,3135,3135,0
20241128,172000,112070372405,3135,3135,3135,3135,0
20241128,171900,112070372405,3135,3135,3135,3135,0
20241128,171800,112070372405,3135,3135,3135,3135,0
20241128,171700,112070372405,3135,3135,3135,3135,0
20241128,171600,112070372405,3135,3135,3135,3135,0
20241128,171500,112070372405,3135,3135,3135,3135,0
20241128,171400,112070372405,3135,3135,3135,3135,0
20241128,171300,112070372405,3135,3135,3135,3135,0
20241128,171200,112070372405,3135,3135,3135,3135,0
20241128,171100,112070372405,3135,3135,3135,3135,0
20241128,171000,112070372405,3135,3135,3135,3135,0
20241128,170900,112070372405,3135,3135,3135,3135,0
20241128,170800,112070372405,3135,3135,3135,3135,0
20241128,170700,112070372405,3135,3135,3135,3135,0
20241128,170600,112070372405,3135,3135,3135,3135,0
20241128,170500,112070372405,3135,3135,3135,3135,0
20241128,170400,112070372405,3135,3135,3135,3135,0
20241128,170300,112070372405,3135,3135,3135,3135,0
20241128,170200,112070372405,3135,3135,3135,3135,0
20241128,170100,112070372405,3135,3135,3135,3135,0
20241128,170000,112070372405,3135,3135,3135,3135,0
20241128,165900,112070372405,3135,3135,3135,3135,140095
20241128,165800,112070372405,3135,3135,3135,3135,0
20241128,165700,112070372405,3135,3135,3135,3135,0
20241128,165600,112070372405,3135,3135,3135,3135,0
20241128,165500,112070372405,3135,3135,3135,3135,0
20241128,165400,112070372405,3135,3135,3135,3135,0
20241128,165300,112070372405,3135,3135,3135,3135,0
20241128,165200,112070372405,3135,3135,3135,3135,0
20241128,165100,112070372405,3135,3135,3135,3135,0
20241128,165000,112070372405,3135,3135,3135,3135,0
20241128,164900,112070372405,3135,3135,3135,3135,0
20241128,164800,112070372405,3135,3135,3135,3135,0
20241128,164700,112070372405,3135,3135,3135,3135,0
20241128,164600,112070372405,3135,3135,3135,3135,0
20241128,164500,112070372405,3135,3135,3135,3135,0
20241128,164400,112070372405,3135,3135,3135,3135,0
20241128,164300,112070372405,3135,3135,3135,3135,0
20241128,164200,112070372405,3135,3135,3135,3135,0
20241128,164100,112070372405,3135,3135,3135,3135,0
20241128,164000,112070372405,3135,3135,3135,3135,0
20241128,163900,112070372405,3135,3135,3135,3135,0
20241128,163800,112070372405,3135,3135,3135,3135,0
20241128,163700,112070372405,3135,3135,3135,3135,0
20241128,163600,112070372405,3135,3135,3135,3135,0
20241128,163500,112070372405,3135,3135,3135,3135,0
20241128,163400,112070372405,3135,3135,3135,3135,0
20241128,163300,112070372405,3135,3135,3135,3135,0
20241128,163200,112070372405,3135,3135,3135,3135,0
20241128,163100,112070372405,3135,3135,3135,3135,0
20241128,163000,112070372405,3135,3135,3135,3135,0
20241128,162900,112070372405,3135,3135,3135,3135,140095
20241128,162800,112070372405,3135,3135,3135,3135,0
20241128,162700,112070372405,3135,3135,3135,3135,0
20241128,162600,112070372405,3135,3135,3135,3135,0
20241128,162500,112070372405,3135,3135,3135,3135,0
20241128,162400,112070372405,3135,3135,3135,3135,0
20241128,162300,112070372405,3135,3135,3135,3135,0
20241128,162200,112070372405,3135,3135,3135,3135,0
20241128,162100,112070372405,3135,3135,3135,3135,0
20241128,162000,112070372405,3135,3135,3135,3135,0
20241128,161900,112070372405,3135,3135,3135,3135,0
20241128,161800,112070372405,3135,3135,3135,3135,0
20241128,161700,112070372405,3135,3135,3135,3135,0
20241128,161600,112070372405,3135,3135,3135,3135,0
20241128,161500,112070372405,3135,3135,3135,3135,0
20241128,161400,112070372405,3135,3135,3135,3135,0
20241128,161300,112070372405,3135,3135,3135,3135,0
20241128,161200,112070372405,3135,3135,3135,3135,0
20241128,161100,112070372405,3135,3135,3135,3135,0
20241128,161000,112070372405,3135,3135,3135,3135,0
20241128,160900,112070372405,3135,3135,3135,3135,0
20241128,160800,112070372405,3135,3135,3135,3135,0
20241128,160700,112070372405,3135,3135,3135,3135,0
20241128,160600,112070372405,3135,3135,3135,3135,0
20241128,160500,112070372405,3135,3135,3135,3135,0
20241128,160400,112070372405,3135,3135,3135,3135,0
20241128,160300,112070372405,3135,3135,3135,3135,0
20241128,160200,112070372405,3135,3135,3135,3135,0
20241128,160100,112070372405,3135,3135,3135,3135,0
20241128,160000,112070372405,3135,3135,3135,3135,0
20241128,155900,112070372405,3135,3135,3135,3135,140095
20241128,155800,112070372405,3135,3135,3135,3135,0
20241128,155700,112070372405,3135,3135,3135,3135,0
20241128,155600,112070372405,3135,3135,3135,3135,0
20241128,155500,112070372405,3135,3135,3135,3135,0
20241128,155400,112070372405,3135,3135,3135,3135,0
20241128,155300,112070372405,3135,3135,3135,3135,0
20241128,155200,112070372405,3135,3135,3135,3135,0
20241128,155100,112070372405,3135,3135,3135,3135,0
20241128,155000,112070372405,3135,3135,3135,3135,0
20241128,154900,112070372405,3135,3135,3135,3135,0
20241128,154800,112070372405,3135,3135,3135,3135,0
20241128,154700,112070372405,3135,3135,3135,3135,0
20241128,154600,112070372405,3135,3135,3135,3135,0
20241128,154500,112070372405,3135,3135,3135,3135,0
20241128,154400,112070372405,3135,3135,3135,3135,0
20241128,154300,112070372405,3135,3135,3135,3135,0
20241128,154200,112070372405,3135,3135,3135,3135,0
20241128,154100,112070372405,3135,3135,3135,3135,0
20241128,154000,112070372405,3135,3135,3135,3135,0
20241128,153900,112070372405,3135,3135,3135,3135,0
20241128,153800,112070372405,3135,3135,3135,3135,0
20241128,153700,112070372405,3135,3135,3135,3135,0
20241128,153600,112070372405,3135,3135,3135,3135,0
20241128,153500,112070372405,3135,3135,3135,3135,0
20241128,153400,112070372405,3135,3135,3135,3135,0
20241128,153300,112070372405,3135,3135,3135,3135,0
20241128,153200,112070372405,3135,3135,3135,3135,0
20241128,153100,112070372405,3135,3135,3135,3135,0
20241128,153000,112070372405,3135,3135,3135,3135,140095
20241128,152900,111631174580,3145,3145,3145,3145,0
20241128,152800,111631174580,3145,3145,3145,3145,0
20241128,152700,111631174580,3145,3145,3145,3145,0
20241128,152600,111631174580,3145,3145,3145,3145,0
20241128,152500,111631174580,3145,3145,3145,3145,0
20241128,152400,111631174580,3145,3145,3145,3145,0
20241128,152300,111631174580,3145,3145,3145,3145,0
20241128,152200,111631174580,3145,3145,3145,3145,0
20241128,152100,111631174580,3145,3145,3145,3145,0
20241128,152000,111631174580,3145,3145,3145,3145,0
20241128,151900,111631174580,3145,3155,3160,3145,43608
20241128,151800,111493718400,3150,3140,3170,3140,33264
20241128,151700,111388713020,3145,3170,3170,3140,62059
20241128,151600,111193130245,3170,3150,3175,3150,23841
20241128,151500,111117748505,3155,3165,3165,3150,47934
20241128,151400,110966403330,3160,3195,3200,3155,103224
20241128,151300,110637617725,3195,3180,3200,3175,37101
20241128,151200,110519208365,3180,3175,3180,3170,23132
20241128,151100,110445720280,3170,3165,3175,3165,12641
20241128,151000,110405614870,3165,3170,3180,3165,15158
20241128,150900,110357558020,3170,3185,3185,3155,27594
20241128,150800,110270113280,3185,3160,3200,3150,42998
20241128,150700,110133527260,3160,3175,3195,3155,45692
20241128,150600,109988652900,3180,3170,3220,3170,138636
20241128,150500,109545446940,3170,3155,3180,3150,39699
20241128,150400,109419766235,3145,3135,3165,3125,26652
20241128,150300,109335920715,3135,3150,3165,3125,32163
20241128,150200,109234664565,3150,3130,3165,3120,51944
20241128,150100,109071514535,3130,3105,3135,3090,25942
20241128,150000,108990643040,3085,3130,3140,3085,53376
20241128,145900,108824639595,3130,3140,3145,3110,43491
20241128,145800,108688527685,3140,3195,3195,3130,127612
20241128,145700,108284528495,3175,3140,3240,3125,226992
20241128,145600,107561279390,3135,3090,3135,3085,71520
20241128,145500,107338797780,3090,3080,3095,3065,45061
20241128,145400,107199990805,3080,3070,3100,3060,36374
20241128,145300,107087955445,3065,3065,3070,3060,8389
20241128,145200,107062227085,3065,3055,3075,3055,11512
20241128,145100,107026951600,3050,3060,3060,3050,16724
20241128,145000,106975854145,3060,3055,3065,3050,13255
20241128,144900,106935344530,3055,3050,3080,3050,17391
20241128,144800,106882185025,3050,3050,3060,3050,8303
20241128,144700,106856846955,3050,3060,3065,3050,32682
20241128,144600,106757009350,3065,3095,3100,3050,64461
20241128,144500,106558200855,3095,3055,3150,3050,121941
20241128,144400,106179193210,3050,3020,3055,3020,33387
20241128,144300,106077729360,3025,3020,3025,3015,8446
20241128,144200,106052228430,3020,3020,3025,3015,8975
20241128,144100,106025103030,3020,3020,3025,3015,10705
20241128,144000,105992783890,3025,3020,3030,3010,19945
20241128,143900,105932586835,3020,3000,3020,3000,22822
20241128,143800,105863900995,3000,3010,3015,2995,20105
20241128,143700,105803566930,3010,2995,3020,2995,23903
20241128,143600,105731808815,2995,3015,3030,2995,54641
20241128,143500,105567438635,3015,3030,3035,3015,26617
20241128,143400,105486973695,3030,3000,3030,2995,51789
20241128,143300,105330901015,3005,3020,3025,2990,189803
20241128,143200,104761135900,3025,3030,3040,3020,38328
20241128,143100,104645046755,3025,3030,3045,3020,58652
20241128,143000,104467234245,3030,3050,3055,3030,45918
20241128,142900,104327569145,3050,3050,3065,3045,53318
20241128,142800,104164826950,3050,3055,3060,3050,48806
20241128,142700,104015826760,3055,3065,3075,3050,29081
20241128,142600,103926909090,3065,3075,3080,3055,34681
20241128,142500,103820487715,3075,3090,3090,3070,14622
20241128,142400,103775444200,3090,3110,3110,3085,35386
20241128,142300,103665820530,3110,3090,3110,3080,16374
20241128,142200,103615081370,3090,3075,3095,3060,60825
20241128,142100,103428360265,3075,3085,3090,3050,73165
20241128,142000,103203775945,3090,3105,3110,3080,60839
20241128,141900,103015747720,3105,3110,3115,3100,44627
20241128,141800,102877204695,3110,3125,3125,3110,10884
20241128,141700,102843289210,3125,3120,3130,3115,22410
20241128,141600,102773377210,3120,3110,3130,3110,13898
20241128,141500,102729930670,3120,3130,3130,3100,64131
20241128,141400,102530137335,3125,3150,3150,3125,32663
20241128,141300,102427809815,3150,3155,3155,3145,5712
20241128,141200,102409829320,3155,3155,3160,3150,6143
20241128,141100,102390443180,3155,3145,3155,3135,21510
20241128,141000,102322815050,3145,3155,3155,3140,19573
20241128,140900,102261197060,3155,3150,3160,3150,4874
20241128,140800,102245825250,3150,3165,3165,3150,15034
20241128,140700,102198378530,3160,3140,3165,3135,27884
20241128,140600,102110584005,3145,3150,3150,3140,14001
20241128,140500,102066565480,3140,3140,3150,3130,66873
20241128,140400,101856775535,3145,3155,3165,3135,41895
20241128,140300,101724837760,3165,3160,3165,3155,12685
20241128,140200,101684752905,3155,3170,3175,3150,33315
20241128,140100,101579443165,3170,3150,3170,3145,6008
20241128,140000,101560478535,3150,3155,3160,3145,25326
20241128,135900,101480633390,3160,3170,3175,3150,7094
20241128,135800,101458219230,3155,3150,3175,3150,33215
20241128,135700,101353404765,3150,3175,3175,3150,33753
20241128,135600,101246750885,3175,3165,3180,3160,19770
20241128,135500,101184116630,3170,3180,3190,3165,17852
20241128,135400,101127459130,3180,3200,3210,3180,51763
20241128,135300,100961988245,3200,3220,3220,3190,65320
20241128,135200,100752453880,3220,3190,3225,3185,64920
20241128,135100,100544451335,3200,3170,3205,3170,74243
20241128,135000,100307248095,3170,3175,3180,3165,46003
20241128,134900,100161433325,3165,3165,3175,3160,21419
20241128,134800,100093601420,3170,3135,3170,3130,63784
20241128,134700,99892584060,3135,3155,3165,3130,47311
20241128,134600,99743670435,3155,3180,3180,3155,39763
20241128,134500,99618000800,3180,3175,3180,3155,28396
20241128,134400,99528004135,3160,3155,3180,3145,26723
20241128,134300,99443691410,3155,3175,3190,3135,39980
20241128,134200,99317054050,3180,3170,3200,3155,91184
20241128,134100,99026622090,3170,3145,3180,3125,61766
20241128,134000,98832337625,3145,3120,3145,3105,52341
20241128,133900,98669088150,3120,3135,3150,3110,54563
20241128,133800,98498426490,3135,3120,3145,3115,58768
20241128,133700,98314807665,3120,3160,3160,3085,117706
20241128,133600,97948576180,3170,3170,3205,3140,127813
20241128,133500,97542152000,3170,3100,3175,3100,248000
20241128,133400,96767374605,3115,3115,3115,3115,0
20241128,133300,96767374605,3115,3115,3115,3115,0
20241128,133200,96767374605,3115,3175,3190,3115,115094
20241128,133100,96405501800,3175,3200,3215,3165,75170
20241128,133000,96166114310,3200,3195,3220,3190,27397
20241128,132900,96078301210,3200,3215,3220,3185,87421
20241128,132800,95798686790,3210,3240,3255,3210,58729
20241128,132700,95609015845,3240,3250,3270,3235,106915
20241128,132600,95261327375,3245,3195,3255,3190,100175
20241128,132500,94938011740,3195,3180,3195,3160,109174
20241128,132400,94591254960,3180,3220,3225,3160,173032
20241128,132300,94039265545,3220,3245,3245,3220,50934
20241128,132200,93874955185,3245,3245,3255,3235,31504
20241128,132100,93772678350,3245,3255,3255,3220,105234
20241128,132000,93432243780,3250,3275,3285,3245,67287
20241128,131900,93212628045,3275,3270,3275,3255,21638
20241128,131800,93141984395,3255,3270,3275,3245,67214
20241128,131700,92922958495,3270,3275,3295,3260,65316
20241128,131600,92708695915,3285,3275,3290,3250,124149
20241128,131500,92303097105,3275,3340,3345,3265,113244
20241128,131400,91929641640,3345,3360,3360,3345,16651
20241128,131300,91873831240,3360,3355,3365,3345,31873
20241128,131200,91766839495,3355,3340,3365,3335,25369
20241128,131100,91681827035,3340,3380,3385,3325,96197
20241128,131000,91359075220,3385,3400,3400,3385,39433
20241128,130900,91225377460,3400,3400,3405,3395,26084
20241128,130800,91136718890,3400,3405,3410,3400,13880
20241128,130700,91089488580,3405,3410,3410,3405,13387
20241128,130600,91043873200,3410,3410,3415,3405,10557
20241128,130500,91007880355,3410,3420,3420,3405,15320
20241128,130400,90955610125,3420,3430,3435,3420,7613
20241128,130300,90929527215,3435,3425,3435,3425,10602
20241128,130200,90893157245,3425,3420,3430,3420,4515
20241128,130100,90877696905,3420,3425,3430,3420,8853
20241128,130000,90847387755,3430,3410,3430,3410,13338
20241128,125900,90801751555,3410,3405,3410,3400,11750
20241128,125800,90761765495,3400,3410,3415,3400,70055
20241128,125700,90523408975,3410,3420,3430,3410,20855
20241128,125600,90452130470,3420,3440,3450,3420,39959
20241128,125500,90315014725,3435,3435,3450,3435,16423
20241128,125400,90258540365,3440,3450,3460,3430,22289
20241128,125300,90181670890,3445,3435,3450,3430,10195
20241128,125200,90146605255,3440,3440,3440,3425,15114
20241128,125100,90094782040,3435,3435,3445,3425,16234
20241128,125000,90039049635,3445,3435,3445,3430,11591
20241128,124900,89999212655,3430,3460,3470,3425,25413
20241128,124800,89911669660,3470,3485,3485,3450,36739
20241128,124700,89784297875,3480,3445,3495,3435,56157
20241128,124600,89589767385,3440,3425,3445,3425,21337
20241128,124500,89516415475,3430,3430,3435,3425,13629
20241128,124400,89469676480,3435,3415,3440,3415,12667
20241128,124300,89426233270,3415,3420,3425,3415,12192
20241128,124200,89384539390,3420,3430,3430,3420,13164
20241128,124100,89339480995,3430,3425,3430,3420,9239
20241128,124000,89307871345,3425,3435,3435,3425,7173
20241128,123900,89283287835,3430,3435,3440,3430,9816
20241128,123800,89249597815,3435,3430,3440,3425,12467
20241128,123700,89206834305,3440,3455,3460,3430,16617
20241128,123600,89149659650,3460,3430,3470,3425,31011
20241128,123500,89042515075,3425,3430,3430,3425,9633
20241128,123400,89009487440,3430,3445,3450,3430,21501
20241128,123300,88935564105,3445,3440,3450,3435,9299
20241128,123200,88903555680,3435,3435,3445,3430,10244
20241128,123100,88868358150,3430,3415,3435,3415,11693
20241128,123000,88828267575,3415,3460,3460,3405,44761
20241128,122900,88675080115,3460,3485,3485,3455,32854
20241128,122800,88560975930,3480,3420,3495,3420,57505
20241128,122700,88361261625,3420,3425,3430,3420,12365
20241128,122600,88318928125,3425,3425,3430,3415,14514
20241128,122500,88269225675,3425,3420,3435,3415,16134
20241128,122400,88214047410,3420,3415,3425,3415,8752
20241128,122300,88184126415,3415,3410,3420,3400,34098
20241128,122200,88067958610,3415,3405,3420,3395,22895
20241128,122100,87989864325,3400,3430,3435,3390,57767
20241128,122000,87793030125,3430,3460,3470,3430,42412
20241128,121900,87646634305,3465,3435,3470,3430,22625
20241128,121800,87568563750,3440,3420,3445,3415,34014
20241128,121700,87452096430,3420,3425,3435,3420,9433
20241128,121600,87419740220,3425,3435,3435,3410,33994
20241128,121500,87303171215,3430,3445,3460,3430,19301
20241128,121400,87236848860,3445,3460,3465,3445,15291
20241128,121300,87184054690,3465,3495,3495,3465,15737
20241128,121200,87129332035,3495,3475,3495,3475,22316
20241128,121100,87051549245,3480,3475,3480,3470,11124
20241128,121000,87012880125,3475,3475,3500,3470,30832
20241128,120900,86905465985,3475,3445,3480,3440,27428
20241128,120800,86810437935,3440,3435,3445,3435,23730
20241128,120700,86728849765,3435,3430,3450,3430,30802
20241128,120600,86622806630,3435,3400,3435,3400,23087
20241128,120500,86543842760,3400,3400,3410,3390,58569
20241128,120400,86344817535,3400,3410,3420,3400,27504
20241128,120300,86251163230,3410,3415,3420,3405,50786
20241128,120200,86078012600,3420,3450,3455,3415,54728
20241128,120100,85890437460,3450,3445,3460,3440,22031
20241128,120000,85814445880,3445,3465,3465,3445,20754
20241128,115900,85742699735,3465,3450,3470,3450,21522
20241128,115800,85668184410,3455,3475,3490,3440,27505
20241128,115700,85573004275,3475,3495,3500,3475,25761
20241128,115600,85483122470,3490,3500,3500,3485,19669
20241128,115500,85414405470,3495,3490,3515,3480,28384
20241128,115400,85315303470,3490,3515,3530,3490,38407
20241128,115300,85180543125,3515,3500,3530,3495,33144
20241128,115200,85064181805,3495,3500,3505,3490,27378
20241128,115100,84968422840,3505,3525,3530,3495,62358
20241128,115000,84749569465,3525,3475,3535,3465,88681
20241128,114900,84439672170,3475,3435,3475,3435,42448
20241128,114800,84292881395,3435,3435,3445,3435,7879
20241128,114700,84265789425,3435,3440,3445,3430,19316
20241128,114600,84199448825,3430,3455,3455,3430,14030
20241128,114500,84151185415,3455,3440,3455,3430,20671
20241128,114400,84080104215,3435,3430,3440,3430,29943
20241128,114300,83977301145,3430,3435,3445,3425,32222
20241128,114200,83866680645,3440,3450,3455,3435,33874
20241128,114100,83750080895,3455,3440,3455,3435,27011
20241128,114000,83657037610,3440,3460,3465,3440,33534
20241128,113900,83541470585,3460,3460,3465,3445,52424
20241128,113800,83360434455,3460,3490,3490,3460,32559
20241128,113700,83247470015,3490,3475,3490,3465,46887
20241128,113600,83084549425,3470,3480,3495,3470,30097
20241128,113500,82979770030,3475,3460,3495,3460,35621
20241128,113400,82855851480,3460,3490,3495,3455,84439
20241128,113300,82562712875,3495,3555,3560,3465,144824
20241128,113200,82054734275,3550,3585,3585,3540,39834
20241128,113100,81913121695,3585,3580,3590,3570,60319
20241128,113000,81696912335,3585,3540,3590,3540,53923
20241128,112900,81504767555,3550,3575,3575,3540,52546
20241128,112800,81318142575,3570,3590,3595,3550,75203
20241128,112700,81049843260,3595,3595,3605,3590,131455
20241128,112600,80576649235,3590,3525,3595,3515,87696
20241128,112500,80265321145,3525,3575,3580,3515,59617
20241128,112400,80053926900,3575,3560,3590,3555,128469
20241128,112300,79595101940,3560,3625,3640,3525,240530
20241128,112200,78733228110,3625,3520,3630,3515,256752
20241128,112100,77817257820,3520,3500,3520,3490,64179
20241128,112000,77592471610,3500,3500,3500,3470,69261
20241128,111900,77350403635,3495,3455,3500,3455,42807
20241128,111800,77201425835,3455,3495,3495,3455,56369
20241128,111700,77005531985,3495,3500,3500,3480,125344
20241128,111600,76567651315,3490,3445,3500,3430,75221
20241128,111500,76306816210,3440,3405,3445,3400,20965
20241128,111400,76235197830,3405,3420,3425,3400,30261
20241128,111300,76132082470,3425,3440,3460,3420,91484
20241128,111200,75817539070,3440,3400,3500,3395,147167
20241128,111100,75310661215,3395,3360,3430,3360,87339
20241128,111000,75013742815,3365,3335,3370,3330,28389
20241128,110900,74918572600,3335,3340,3355,3330,31091
20241128,110800,74814681220,3340,3350,3355,3320,103242
20241128,110700,74470144130,3350,3370,3375,3335,105457
20241128,110600,74116983275,3370,3380,3390,3370,50217
20241128,110500,73947463465,3380,3410,3415,3380,57494
20241128,110400,73752057880,3410,3370,3415,3370,70679
20241128,110300,73512480265,3370,3400,3400,3355,106977
20241128,110200,73150913440,3400,3375,3400,3350,118309
20241128,110100,72752223620,3375,3455,3460,3370,165674
20241128,110000,72185900735,3455,3470,3470,3455,35852
20241128,105900,72061888710,3470,3475,3490,3465,32647
20241128,105800,71948465260,3475,3475,3480,3460,38396
20241128,105700,71815287120,3475,3500,3505,3460,38058
20241128,105600,71682902050,3490,3520,3525,3480,40353
20241128,105500,71541588275,3505,3525,3535,3505,46387
20241128,105400,71378279300,3525,3515,3545,3510,109856
20241128,105300,70990628370,3515,3490,3520,3480,55494
20241128,105200,70796225665,3495,3445,3495,3440,44400
20241128,105100,70642067285,3440,3480,3490,3440,77258
20241128,105000,70374459620,3485,3490,3500,3470,27558
20241128,104900,70278517945,3495,3480,3520,3480,71388
20241128,104800,70028398655,3480,3475,3490,3460,43469
20241128,104700,69877287460,3460,3470,3485,3450,68980
20241128,104600,69637931045,3470,3480,3495,3440,120502
20241128,104500,69220493685,3475,3515,3515,3475,117600
20241128,104400,68809376155,3515,3515,3525,3510,60505
20241128,104300,68596668505,3510,3510,3530,3510,110430
20241128,104200,68208077755,3510,3470,3520,3465,123321
20241128,104100,67777519230,3475,3440,3475,3435,112157
20241128,104000,67389303345,3430,3465,3465,3420,203420
20241128,103900,66688865530,3460,3550,3550,3435,321667
20241128,103800,65565977590,3550,3560,3570,3545,48622
20241128,103700,65393188100,3560,3555,3580,3545,66144
20241128,103600,65157280960,3550,3580,3580,3545,60923
20241128,103500,64939970195,3580,3600,3605,3520,171780
20241128,103400,64328540695,3600,3580,3605,3570,53873
20241128,103300,64134938860,3580,3560,3600,3560,79526
20241128,103200,63849878745,3555,3615,3615,3555,163185
20241128,103100,63264924710,3615,3650,3655,3610,82421
20241128,103000,62965689475,3655,3620,3670,3605,107162
20241128,102900,62575141105,3615,3605,3635,3595,139126
20241128,102800,62071877780,3605,3585,3605,3570,160449
20241128,102700,61496852870,3590,3625,3645,3570,290238
20241128,102600,60449952685,3625,3645,3670,3625,175493
20241128,102500,59809642210,3640,3680,3710,3625,270241
20241128,102400,58817843720,3680,3725,3750,3680,408606
20241128,102300,57301683110,3725,3630,3730,3615,316403
20241128,102200,56138815655,3635,3610,3640,3605,166950
20241128,102100,55533913015,3615,3660,3660,3610,240994
20241128,102000,54659021510,3655,3575,3690,3550,435502
20241128,101900,53079251835,3580,3595,3670,3555,499029
20241128,101800,51275903745,3595,3425,3610,3425,612269
20241128,101700,49117911230,3425,3370,3445,3360,162975
20241128,101600,48564016370,3370,3425,3435,3370,198696
20241128,101500,47888824005,3435,3445,3450,3390,189161
20241128,101400,47241856915,3445,3460,3475,3425,379771
20241128,101300,45930052160,3460,3460,3460,3460,0
20241128,101200,45930052160,3460,3460,3460,3460,0
20241128,101100,45930052160,3460,3380,3460,3375,258777
20241128,101000,45041348010,3375,3375,3390,3360,72202
20241128,100900,44797835235,3380,3360,3400,3360,91950
20241128,100800,44486277180,3360,3400,3440,3355,222481
20241128,100700,43728670435,3400,3405,3420,3380,296363
20241128,100600,42720140620,3405,3290,3410,3260,182550
20241128,100500,42109086725,3290,3305,3315,3280,55575
20241128,100400,41925724460,3305,3270,3320,3270,95548
20241128,100300,41610712390,3270,3315,3320,3270,107131
20241128,100200,41258162615,3320,3245,3335,3240,156096
20241128,100100,40743787960,3250,3340,3410,3210,367514
20241128,100000,39531535530,3345,3390,3450,3320,509025
20241128,095900,37805337135,3395,3400,3415,3320,539883
20241128,095800,35979433815,3400,3250,3420,3245,462080
20241128,095700,34439758305,3255,3185,3270,3180,153137
20241128,095600,33944992460,3185,3180,3190,3180,13326
20241128,095500,33902551925,3180,3210,3210,3170,58162
20241128,095400,33717206780,3215,3195,3215,3180,41142
20241128,095300,33585559520,3190,3155,3195,3150,49285
20241128,095200,33429438325,3155,3180,3185,3150,63804
20241128,095100,33227580710,3180,3220,3220,3180,58188
20241128,095000,33041912765,3215,3215,3230,3205,59491
20241128,094900,32850500050,3215,3185,3215,3170,83817
20241128,094800,32583312040,3185,3240,3260,3180,201672
20241128,094700,31935085390,3240,3195,3240,3190,193346
20241128,094600,31315018325,3190,3170,3195,3150,109378
20241128,094500,30966890730,3170,3150,3170,3140,49999
20241128,094400,30809053945,3145,3155,3170,3135,112312
20241128,094300,30454857755,3150,3130,3155,3115,59533
20241128,094200,30268073555,3130,3110,3135,3110,38638
20241128,094100,30147237885,3120,3120,3130,3100,47753
20241128,094000,29998340735,3120,3070,3120,3070,75680
20241128,093900,29763572885,3070,3090,3095,3070,33579
20241128,093800,29660262745,3095,3085,3105,3085,19777
20241128,093700,29599111580,3085,3100,3120,3065,76454
20241128,093600,29363028900,3100,3120,3140,3100,93441
20241128,093500,29071216575,3120,3115,3130,3100,47232
20241128,093400,28923884355,3115,3120,3125,3095,57539
20241128,093300,28744924215,3120,3070,3125,3065,54378
20241128,093200,28576199660,3070,3075,3090,3065,35936
20241128,093100,28465745485,3075,3090,3090,3050,88328
20241128,093000,28194875790,3085,3090,3115,3085,123510
20241128,092900,27811911485,3090,3015,3095,3005,200491
20241128,092800,27201691605,3020,3040,3045,3015,85847
20241128,092700,26942172545,3040,3040,3055,3015,103998
20241128,092600,26626852040,3030,3065,3065,3010,135544
20241128,092500,26215416780,3060,3125,3125,3040,183200
20241128,092400,25653389495,3120,3085,3140,3070,135796
20241128,092300,25229906175,3075,3150,3155,3040,356813
20241128,092200,24124454570,3150,3275,3280,3115,425300
20241128,092100,22770296110,3290,3285,3325,3260,332434
20241128,092000,21674743735,3300,3295,3305,3180,419627
20241128,091900,20306874215,3285,3185,3340,3155,855949
20241128,091800,17516930110,3185,3165,3185,3135,262251
20241128,091700,16689214220,3165,3150,3200,3100,552787
20241128,091600,14949928720,3145,3145,3145,3145,0
20241128,091500,14949928720,3145,3080,3145,3060,282399
20241128,091400,14066147375,3080,3090,3090,3020,163862
20241128,091300,13565292370,3090,3065,3100,3065,148553
20241128,091200,13106577935,3065,3080,3110,3060,183387
20241128,091100,12541396035,3075,3045,3110,3030,224475
20241128,091000,11848541210,3050,2995,3050,2980,143271
20241128,090900,11417039175,2995,3000,3005,2970,146514
20241128,090800,10978711820,3000,3020,3030,2955,250362
20241128,090700,10230579185,3025,3040,3115,3005,285297
20241128,090600,9356411355,3040,2990,3050,2990,184458
20241128,090500,8797781770,2990,3000,3030,2925,337130
20241128,090400,7795404450,2995,2955,3090,2950,569652
20241128,090300,6077188690,2955,2860,2970,2850,630648
20241128,090200,4230002825,2845,2860,2880,2810,1439211
20241128,090100,0,3155,3155,3155,3155,0
20241128,090000,0,3155,3155,3155,3155,0