stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241129,213000,72246555875,3135,3135,3135,3135,92321
20241129,212900,72246555875,3135,3135,3135,3135,0
20241129,212800,72246555875,3135,3135,3135,3135,0
20241129,212700,72246555875,3135,3135,3135,3135,0
20241129,212600,72246555875,3135,3135,3135,3135,0
20241129,212500,72246555875,3135,3135,3135,3135,0
20241129,212400,72246555875,3135,3135,3135,3135,0
20241129,212300,72246555875,3135,3135,3135,3135,0
20241129,212200,72246555875,3135,3135,3135,3135,0
20241129,212100,72246555875,3135,3135,3135,3135,0
20241129,212000,72246555875,3135,3135,3135,3135,0
20241129,211900,72246555875,3135,3135,3135,3135,0
20241129,211800,72246555875,3135,3135,3135,3135,0
20241129,211700,72246555875,3135,3135,3135,3135,0
20241129,211600,72246555875,3135,3135,3135,3135,0
20241129,211500,72246555875,3135,3135,3135,3135,0
20241129,211400,72246555875,3135,3135,3135,3135,0
20241129,211300,72246555875,3135,3135,3135,3135,0
20241129,211200,72246555875,3135,3135,3135,3135,0
20241129,211100,72246555875,3135,3135,3135,3135,0
20241129,211000,72246555875,3135,3135,3135,3135,0
20241129,210900,72246555875,3135,3135,3135,3135,0
20241129,210800,72246555875,3135,3135,3135,3135,0
20241129,210700,72246555875,3135,3135,3135,3135,0
20241129,210600,72246555875,3135,3135,3135,3135,0
20241129,210500,72246555875,3135,3135,3135,3135,0
20241129,210400,72246555875,3135,3135,3135,3135,0
20241129,210300,72246555875,3135,3135,3135,3135,0
20241129,210200,72246555875,3135,3135,3135,3135,0
20241129,210100,72246555875,3135,3135,3135,3135,0
20241129,210000,72246555875,3135,3135,3135,3135,92321
20241129,205900,72246555875,3135,3135,3135,3135,0
20241129,205800,72246555875,3135,3135,3135,3135,0
20241129,205700,72246555875,3135,3135,3135,3135,0
20241129,205600,72246555875,3135,3135,3135,3135,0
20241129,205500,72246555875,3135,3135,3135,3135,0
20241129,205400,72246555875,3135,3135,3135,3135,0
20241129,205300,72246555875,3135,3135,3135,3135,0
20241129,205200,72246555875,3135,3135,3135,3135,0
20241129,205100,72246555875,3135,3135,3135,3135,0
20241129,205000,72246555875,3135,3135,3135,3135,0
20241129,204900,72246555875,3135,3135,3135,3135,0
20241129,204800,72246555875,3135,3135,3135,3135,0
20241129,204700,72246555875,3135,3135,3135,3135,0
20241129,204600,72246555875,3135,3135,3135,3135,0
20241129,204500,72246555875,3135,3135,3135,3135,0
20241129,204400,72246555875,3135,3135,3135,3135,0
20241129,204300,72246555875,3135,3135,3135,3135,0
20241129,204200,72246555875,3135,3135,3135,3135,0
20241129,204100,72246555875,3135,3135,3135,3135,0
20241129,204000,72246555875,3135,3135,3135,3135,0
20241129,203900,72246555875,3135,3135,3135,3135,0
20241129,203800,72246555875,3135,3135,3135,3135,0
20241129,203700,72246555875,3135,3135,3135,3135,0
20241129,203600,72246555875,3135,3135,3135,3135,0
20241129,203500,72246555875,3135,3135,3135,3135,0
20241129,203400,72246555875,3135,3135,3135,3135,0
20241129,203300,72246555875,3135,3135,3135,3135,0
20241129,203200,72246555875,3135,3135,3135,3135,0
20241129,203100,72246555875,3135,3135,3135,3135,0
20241129,203000,72246555875,3135,3135,3135,3135,92321
20241129,202900,72246555875,3135,3135,3135,3135,0
20241129,202800,72246555875,3135,3135,3135,3135,0
20241129,202700,72246555875,3135,3135,3135,3135,0
20241129,202600,72246555875,3135,3135,3135,3135,0
20241129,202500,72246555875,3135,3135,3135,3135,0
20241129,202400,72246555875,3135,3135,3135,3135,0
20241129,202300,72246555875,3135,3135,3135,3135,0
20241129,202200,72246555875,3135,3135,3135,3135,0
20241129,202100,72246555875,3135,3135,3135,3135,0
20241129,202000,72246555875,3135,3135,3135,3135,0
20241129,201900,72246555875,3135,3135,3135,3135,0
20241129,201800,72246555875,3135,3135,3135,3135,0
20241129,201700,72246555875,3135,3135,3135,3135,0
20241129,201600,72246555875,3135,3135,3135,3135,0
20241129,201500,72246555875,3135,3135,3135,3135,0
20241129,201400,72246555875,3135,3135,3135,3135,0
20241129,201300,72246555875,3135,3135,3135,3135,0
20241129,201200,72246555875,3135,3135,3135,3135,0
20241129,201100,72246555875,3135,3135,3135,3135,0
20241129,201000,72246555875,3135,3135,3135,3135,0
20241129,200900,72246555875,3135,3135,3135,3135,0
20241129,200800,72246555875,3135,3135,3135,3135,0
20241129,200700,72246555875,3135,3135,3135,3135,0
20241129,200600,72246555875,3135,3135,3135,3135,0
20241129,200500,72246555875,3135,3135,3135,3135,0
20241129,200400,72246555875,3135,3135,3135,3135,0
20241129,200300,72246555875,3135,3135,3135,3135,0
20241129,200200,72246555875,3135,3135,3135,3135,0
20241129,200100,72246555875,3135,3135,3135,3135,0
20241129,200000,72246555875,3135,3135,3135,3135,92321
20241129,195900,72246555875,3135,3135,3135,3135,0
20241129,195800,72246555875,3135,3135,3135,3135,0
20241129,195700,72246555875,3135,3135,3135,3135,0
20241129,195600,72246555875,3135,3135,3135,3135,0
20241129,195500,72246555875,3135,3135,3135,3135,0
20241129,195400,72246555875,3135,3135,3135,3135,0
20241129,195300,72246555875,3135,3135,3135,3135,0
20241129,195200,72246555875,3135,3135,3135,3135,0
20241129,195100,72246555875,3135,3135,3135,3135,0
20241129,195000,72246555875,3135,3135,3135,3135,0
20241129,194900,72246555875,3135,3135,3135,3135,0
20241129,194800,72246555875,3135,3135,3135,3135,0
20241129,194700,72246555875,3135,3135,3135,3135,0
20241129,194600,72246555875,3135,3135,3135,3135,0
20241129,194500,72246555875,3135,3135,3135,3135,0
20241129,194400,72246555875,3135,3135,3135,3135,0
20241129,194300,72246555875,3135,3135,3135,3135,0
20241129,194200,72246555875,3135,3135,3135,3135,0
20241129,194100,72246555875,3135,3135,3135,3135,0
20241129,194000,72246555875,3135,3135,3135,3135,0
20241129,193900,72246555875,3135,3135,3135,3135,0
20241129,193800,72246555875,3135,3135,3135,3135,0
20241129,193700,72246555875,3135,3135,3135,3135,0
20241129,193600,72246555875,3135,3135,3135,3135,0
20241129,193500,72246555875,3135,3135,3135,3135,0
20241129,193400,72246555875,3135,3135,3135,3135,0
20241129,193300,72246555875,3135,3135,3135,3135,0
20241129,193200,72246555875,3135,3135,3135,3135,0
20241129,193100,72246555875,3135,3135,3135,3135,0
20241129,193000,72246555875,3135,3135,3135,3135,92321
20241129,192900,72246555875,3135,3135,3135,3135,0
20241129,192800,72246555875,3135,3135,3135,3135,0
20241129,192700,72246555875,3135,3135,3135,3135,0
20241129,192600,72246555875,3135,3135,3135,3135,0
20241129,192500,72246555875,3135,3135,3135,3135,0
20241129,192400,72246555875,3135,3135,3135,3135,0
20241129,192300,72246555875,3135,3135,3135,3135,0
20241129,192200,72246555875,3135,3135,3135,3135,0
20241129,192100,72246555875,3135,3135,3135,3135,0
20241129,192000,72246555875,3135,3135,3135,3135,0
20241129,191900,72246555875,3135,3135,3135,3135,0
20241129,191800,72246555875,3135,3135,3135,3135,0
20241129,191700,72246555875,3135,3135,3135,3135,0
20241129,191600,72246555875,3135,3135,3135,3135,0
20241129,191500,72246555875,3135,3135,3135,3135,0
20241129,191400,72246555875,3135,3135,3135,3135,0
20241129,191300,72246555875,3135,3135,3135,3135,0
20241129,191200,72246555875,3135,3135,3135,3135,0
20241129,191100,72246555875,3135,3135,3135,3135,0
20241129,191000,72246555875,3135,3135,3135,3135,0
20241129,190900,72246555875,3135,3135,3135,3135,0
20241129,190800,72246555875,3135,3135,3135,3135,0
20241129,190700,72246555875,3135,3135,3135,3135,0
20241129,190600,72246555875,3135,3135,3135,3135,0
20241129,190500,72246555875,3135,3135,3135,3135,0
20241129,190400,72246555875,3135,3135,3135,3135,0
20241129,190300,72246555875,3135,3135,3135,3135,0
20241129,190200,72246555875,3135,3135,3135,3135,0
20241129,190100,72246555875,3135,3135,3135,3135,0
20241129,190000,72246555875,3135,3135,3135,3135,92321
20241129,185900,72246555875,3135,3135,3135,3135,0
20241129,185800,72246555875,3135,3135,3135,3135,0
20241129,185700,72246555875,3135,3135,3135,3135,0
20241129,185600,72246555875,3135,3135,3135,3135,0
20241129,185500,72246555875,3135,3135,3135,3135,0
20241129,185400,72246555875,3135,3135,3135,3135,0
20241129,185300,72246555875,3135,3135,3135,3135,0
20241129,185200,72246555875,3135,3135,3135,3135,0
20241129,185100,72246555875,3135,3135,3135,3135,0
20241129,185000,72246555875,3135,3135,3135,3135,0
20241129,184900,72246555875,3135,3135,3135,3135,0
20241129,184800,72246555875,3135,3135,3135,3135,0
20241129,184700,72246555875,3135,3135,3135,3135,0
20241129,184600,72246555875,3135,3135,3135,3135,0
20241129,184500,72246555875,3135,3135,3135,3135,0
20241129,184400,72246555875,3135,3135,3135,3135,0
20241129,184300,72246555875,3135,3135,3135,3135,0
20241129,184200,72246555875,3135,3135,3135,3135,0
20241129,184100,72246555875,3135,3135,3135,3135,0
20241129,184000,72246555875,3135,3135,3135,3135,0
20241129,183900,72246555875,3135,3135,3135,3135,0
20241129,183800,72246555875,3135,3135,3135,3135,0
20241129,183700,72246555875,3135,3135,3135,3135,0
20241129,183600,72246555875,3135,3135,3135,3135,0
20241129,183500,72246555875,3135,3135,3135,3135,0
20241129,183400,72246555875,3135,3135,3135,3135,0
20241129,183300,72246555875,3135,3135,3135,3135,0
20241129,183200,72246555875,3135,3135,3135,3135,0
20241129,183100,72246555875,3135,3135,3135,3135,0
20241129,183000,72246555875,3135,3135,3135,3135,92321
20241129,182900,72246555875,3135,3135,3135,3135,0
20241129,182800,72246555875,3135,3135,3135,3135,0
20241129,182700,72246555875,3135,3135,3135,3135,0
20241129,182600,72246555875,3135,3135,3135,3135,0
20241129,182500,72246555875,3135,3135,3135,3135,0
20241129,182400,72246555875,3135,3135,3135,3135,0
20241129,182300,72246555875,3135,3135,3135,3135,0
20241129,182200,72246555875,3135,3135,3135,3135,0
20241129,182100,72246555875,3135,3135,3135,3135,0
20241129,182000,72246555875,3135,3135,3135,3135,0
20241129,181900,72246555875,3135,3135,3135,3135,0
20241129,181800,72246555875,3135,3135,3135,3135,0
20241129,181700,72246555875,3135,3135,3135,3135,0
20241129,181600,72246555875,3135,3135,3135,3135,0
20241129,181500,72246555875,3135,3135,3135,3135,0
20241129,181400,72246555875,3135,3135,3135,3135,0
20241129,181300,72246555875,3135,3135,3135,3135,0
20241129,181200,72246555875,3135,3135,3135,3135,0
20241129,181100,72246555875,3135,3135,3135,3135,0
20241129,181000,72246555875,3135,3135,3135,3135,0
20241129,180900,72246555875,3135,3135,3135,3135,0
20241129,180800,72246555875,3135,3135,3135,3135,0
20241129,180700,72246555875,3135,3135,3135,3135,0
20241129,180600,72246555875,3135,3135,3135,3135,0
20241129,180500,72246555875,3135,3135,3135,3135,0
20241129,180400,72246555875,3135,3135,3135,3135,0
20241129,180300,72246555875,3135,3135,3135,3135,0
20241129,180200,72246555875,3135,3135,3135,3135,0
20241129,180100,72246555875,3135,3135,3135,3135,0
20241129,180000,72246555875,3135,3135,3135,3135,92321
20241129,175900,72246555875,3135,3135,3135,3135,0
20241129,175800,72246555875,3135,3135,3135,3135,0
20241129,175700,72246555875,3135,3135,3135,3135,0
20241129,175600,72246555875,3135,3135,3135,3135,0
20241129,175500,72246555875,3135,3135,3135,3135,0
20241129,175400,72246555875,3135,3135,3135,3135,0
20241129,175300,72246555875,3135,3135,3135,3135,0
20241129,175200,72246555875,3135,3135,3135,3135,0
20241129,175100,72246555875,3135,3135,3135,3135,0
20241129,175000,72246555875,3135,3135,3135,3135,0
20241129,174900,72246555875,3135,3135,3135,3135,0
20241129,174800,72246555875,3135,3135,3135,3135,0
20241129,174700,72246555875,3135,3135,3135,3135,0
20241129,174600,72246555875,3135,3135,3135,3135,0
20241129,174500,72246555875,3135,3135,3135,3135,0
20241129,174400,72246555875,3135,3135,3135,3135,0
20241129,174300,72246555875,3135,3135,3135,3135,0
20241129,174200,72246555875,3135,3135,3135,3135,0
20241129,174100,72246555875,3135,3135,3135,3135,0
20241129,174000,72246555875,3135,3135,3135,3135,0
20241129,173900,72246555875,3135,3135,3135,3135,0
20241129,173800,72246555875,3135,3135,3135,3135,0
20241129,173700,72246555875,3135,3135,3135,3135,0
20241129,173600,72246555875,3135,3135,3135,3135,0
20241129,173500,72246555875,3135,3135,3135,3135,0
20241129,173400,72246555875,3135,3135,3135,3135,0
20241129,173300,72246555875,3135,3135,3135,3135,0
20241129,173200,72246555875,3135,3135,3135,3135,0
20241129,173100,72246555875,3135,3135,3135,3135,0
20241129,173000,72246555875,3135,3135,3135,3135,92321
20241129,172900,72246555875,3135,3135,3135,3135,0
20241129,172800,72246555875,3135,3135,3135,3135,0
20241129,172700,72246555875,3135,3135,3135,3135,0
20241129,172600,72246555875,3135,3135,3135,3135,0
20241129,172500,72246555875,3135,3135,3135,3135,0
20241129,172400,72246555875,3135,3135,3135,3135,0
20241129,172300,72246555875,3135,3135,3135,3135,0
20241129,172200,72246555875,3135,3135,3135,3135,0
20241129,172100,72246555875,3135,3135,3135,3135,0
20241129,172000,72246555875,3135,3135,3135,3135,0
20241129,171900,72246555875,3135,3135,3135,3135,0
20241129,171800,72246555875,3135,3135,3135,3135,0
20241129,171700,72246555875,3135,3135,3135,3135,0
20241129,171600,72246555875,3135,3135,3135,3135,0
20241129,171500,72246555875,3135,3135,3135,3135,0
20241129,171400,72246555875,3135,3135,3135,3135,0
20241129,171300,72246555875,3135,3135,3135,3135,0
20241129,171200,72246555875,3135,3135,3135,3135,0
20241129,171100,72246555875,3135,3135,3135,3135,0
20241129,171000,72246555875,3135,3135,3135,3135,0
20241129,170900,72246555875,3135,3135,3135,3135,0
20241129,170800,72246555875,3135,3135,3135,3135,0
20241129,170700,72246555875,3135,3135,3135,3135,0
20241129,170600,72246555875,3135,3135,3135,3135,0
20241129,170500,72246555875,3135,3135,3135,3135,0
20241129,170400,72246555875,3135,3135,3135,3135,0
20241129,170300,72246555875,3135,3135,3135,3135,0
20241129,170200,72246555875,3135,3135,3135,3135,0
20241129,170100,72246555875,3135,3135,3135,3135,0
20241129,170000,72246555875,3135,3135,3135,3135,92321
20241129,165900,72246555875,3135,3135,3135,3135,0
20241129,165800,72246555875,3135,3135,3135,3135,0
20241129,165700,72246555875,3135,3135,3135,3135,0
20241129,165600,72246555875,3135,3135,3135,3135,0
20241129,165500,72246555875,3135,3135,3135,3135,0
20241129,165400,72246555875,3135,3135,3135,3135,0
20241129,165300,72246555875,3135,3135,3135,3135,0
20241129,165200,72246555875,3135,3135,3135,3135,0
20241129,165100,72246555875,3135,3135,3135,3135,0
20241129,165000,72246555875,3135,3135,3135,3135,0
20241129,164900,72246555875,3135,3135,3135,3135,0
20241129,164800,72246555875,3135,3135,3135,3135,0
20241129,164700,72246555875,3135,3135,3135,3135,0
20241129,164600,72246555875,3135,3135,3135,3135,0
20241129,164500,72246555875,3135,3135,3135,3135,0
20241129,164400,72246555875,3135,3135,3135,3135,0
20241129,164300,72246555875,3135,3135,3135,3135,0
20241129,164200,72246555875,3135,3135,3135,3135,0
20241129,164100,72246555875,3135,3135,3135,3135,0
20241129,164000,72246555875,3135,3135,3135,3135,0
20241129,163900,72246555875,3135,3135,3135,3135,0
20241129,163800,72246555875,3135,3135,3135,3135,0
20241129,163700,72246555875,3135,3135,3135,3135,0
20241129,163600,72246555875,3135,3135,3135,3135,0
20241129,163500,72246555875,3135,3135,3135,3135,0
20241129,163400,72246555875,3135,3135,3135,3135,0
20241129,163300,72246555875,3135,3135,3135,3135,0
20241129,163200,72246555875,3135,3135,3135,3135,0
20241129,163100,72246555875,3135,3135,3135,3135,0
20241129,163000,72246555875,3135,3135,3135,3135,92321
20241129,162900,72246555875,3135,3135,3135,3135,0
20241129,162800,72246555875,3135,3135,3135,3135,0
20241129,162700,72246555875,3135,3135,3135,3135,0
20241129,162600,72246555875,3135,3135,3135,3135,0
20241129,162500,72246555875,3135,3135,3135,3135,0
20241129,162400,72246555875,3135,3135,3135,3135,0
20241129,162300,72246555875,3135,3135,3135,3135,0
20241129,162200,72246555875,3135,3135,3135,3135,0
20241129,162100,72246555875,3135,3135,3135,3135,0
20241129,162000,72246555875,3135,3135,3135,3135,0
20241129,161900,72246555875,3135,3135,3135,3135,0
20241129,161800,72246555875,3135,3135,3135,3135,0
20241129,161700,72246555875,3135,3135,3135,3135,0
20241129,161600,72246555875,3135,3135,3135,3135,0
20241129,161500,72246555875,3135,3135,3135,3135,0
20241129,161400,72246555875,3135,3135,3135,3135,0
20241129,161300,72246555875,3135,3135,3135,3135,0
20241129,161200,72246555875,3135,3135,3135,3135,0
20241129,161100,72246555875,3135,3135,3135,3135,0
20241129,161000,72246555875,3135,3135,3135,3135,0
20241129,160900,72246555875,3135,3135,3135,3135,0
20241129,160800,72246555875,3135,3135,3135,3135,0
20241129,160700,72246555875,3135,3135,3135,3135,0
20241129,160600,72246555875,3135,3135,3135,3135,0
20241129,160500,72246555875,3135,3135,3135,3135,0
20241129,160400,72246555875,3135,3135,3135,3135,0
20241129,160300,72246555875,3135,3135,3135,3135,0
20241129,160200,72246555875,3135,3135,3135,3135,0
20241129,160100,72246555875,3135,3135,3135,3135,0
20241129,160000,72246555875,3135,3135,3135,3135,92321
20241129,155900,72246555875,3135,3135,3135,3135,0
20241129,155800,72246555875,3135,3135,3135,3135,0
20241129,155700,72246555875,3135,3135,3135,3135,0
20241129,155600,72246555875,3135,3135,3135,3135,0
20241129,155500,72246555875,3135,3135,3135,3135,0
20241129,155400,72246555875,3135,3135,3135,3135,0
20241129,155300,72246555875,3135,3135,3135,3135,0
20241129,155200,72246555875,3135,3135,3135,3135,0
20241129,155100,72246555875,3135,3135,3135,3135,0
20241129,155000,72246555875,3135,3135,3135,3135,0
20241129,154900,72246555875,3135,3135,3135,3135,0
20241129,154800,72246555875,3135,3135,3135,3135,0
20241129,154700,72246555875,3135,3135,3135,3135,0
20241129,154600,72246555875,3135,3135,3135,3135,0
20241129,154500,72246555875,3135,3135,3135,3135,0
20241129,154400,72246555875,3135,3135,3135,3135,0
20241129,154300,72246555875,3135,3135,3135,3135,0
20241129,154200,72246555875,3135,3135,3135,3135,0
20241129,154100,72246555875,3135,3135,3135,3135,0
20241129,154000,72246555875,3135,3135,3135,3135,0
20241129,153900,72246555875,3135,3135,3135,3135,0
20241129,153800,72246555875,3135,3135,3135,3135,0
20241129,153700,72246555875,3135,3135,3135,3135,0
20241129,153600,72246555875,3135,3135,3135,3135,0
20241129,153500,72246555875,3135,3135,3135,3135,0
20241129,153400,72246555875,3135,3135,3135,3135,0
20241129,153300,72246555875,3135,3135,3135,3135,0
20241129,153200,72246555875,3135,3135,3135,3135,0
20241129,153100,72246555875,3135,3135,3135,3135,0
20241129,153000,72246555875,3135,3135,3135,3135,184642
20241129,152900,71957129540,3150,3150,3150,3150,0
20241129,152800,71957129540,3150,3150,3150,3150,0
20241129,152700,71957129540,3150,3150,3150,3150,0
20241129,152600,71957129540,3150,3150,3150,3150,0
20241129,152500,71957129540,3150,3150,3150,3150,0
20241129,152400,71957129540,3150,3150,3150,3150,0
20241129,152300,71957129540,3150,3150,3150,3150,0
20241129,152200,71957129540,3150,3150,3150,3150,0
20241129,152100,71957129540,3150,3150,3150,3150,0
20241129,152000,71957129540,3150,3150,3150,3150,0
20241129,151900,71957129540,3150,3145,3150,3140,29863
20241129,151800,71863189210,3140,3145,3150,3140,23891
20241129,151700,71788076485,3150,3140,3150,3140,15132
20241129,151600,71740495875,3145,3145,3150,3135,17902
20241129,151500,71684244430,3150,3140,3150,3135,30509
20241129,151400,71588498930,3145,3165,3165,3140,33843
20241129,151300,71481905605,3165,3175,3180,3160,12636
20241129,151200,71441837280,3175,3175,3175,3170,7878
20241129,151100,71416824640,3175,3160,3180,3160,5494
20241129,151000,71399411905,3160,3155,3175,3150,11866
20241129,150900,71361907160,3155,3150,3160,3150,27495
20241129,150800,71275229130,3160,3165,3165,3150,23702
20241129,150700,71200391315,3160,3155,3165,3150,19782
20241129,150600,71137971055,3155,3180,3180,3155,12953
20241129,150500,71096930905,3180,3185,3190,3165,12357
20241129,150400,71057757490,3180,3190,3195,3180,7494
20241129,150300,71033876540,3190,3195,3195,3190,6111
20241129,150200,71014372695,3195,3185,3200,3185,6579
20241129,150100,70993360025,3185,3185,3185,3165,15843
20241129,150000,70943035755,3180,3185,3190,3175,7135
20241129,145900,70920341775,3190,3180,3190,3170,4183
20241129,145800,70907038830,3170,3200,3200,3170,20005
20241129,145700,70843320180,3200,3215,3215,3200,6460
20241129,145600,70822643175,3215,3215,3220,3200,22837
20241129,145500,70749258755,3215,3195,3215,3195,9829
20241129,145400,70717759180,3195,3190,3195,3180,11909
20241129,145300,70679792760,3190,3220,3240,3190,57899
20241129,145200,70493042495,3225,3195,3245,3180,54314
20241129,145100,70318118440,3195,3185,3195,3175,11245
20241129,145000,70282306670,3180,3155,3180,3155,20387
20241129,144900,70217704800,3155,3150,3160,3150,7356
20241129,144800,70194469245,3160,3150,3160,3140,8245
20241129,144700,70168528695,3145,3150,3165,3140,20087
20241129,144600,70105236665,3165,3145,3165,3135,14455
20241129,144500,70059719175,3140,3145,3150,3140,11317
20241129,144400,70024174865,3150,3145,3155,3135,13012
20241129,144300,69983294440,3140,3140,3160,3140,18568
20241129,144200,69924924935,3130,3150,3160,3130,37452
20241129,144100,69807404010,3150,3155,3160,3145,17329
20241129,144000,69752770475,3155,3160,3160,3150,14493
20241129,143900,69707044300,3160,3140,3165,3130,70953
20241129,143800,69484344625,3140,3170,3170,3135,64645
20241129,143700,69280528040,3175,3175,3180,3165,8979
20241129,143600,69252036225,3180,3185,3190,3175,11281
20241129,143500,69216142420,3185,3175,3190,3165,16483
20241129,143400,69163843510,3175,3180,3185,3175,3800
20241129,143300,69151758270,3180,3175,3190,3170,4501
20241129,143200,69137455990,3175,3175,3190,3170,5619
20241129,143100,69119602795,3175,3165,3175,3160,10810
20241129,143000,69085325275,3165,3160,3170,3160,18242
20241129,142900,69027642120,3160,3180,3185,3160,31508
20241129,142800,68927817485,3180,3190,3195,3170,11992
20241129,142700,68889711935,3190,3180,3190,3165,18578
20241129,142600,68830694055,3180,3180,3185,3165,13160
20241129,142500,68788940140,3185,3185,3185,3170,8082
20241129,142400,68763260730,3185,3175,3190,3175,5391
20241129,142300,68746117965,3180,3195,3195,3170,19587
20241129,142200,68683783465,3190,3200,3215,3190,17389
20241129,142100,68628137135,3195,3200,3200,3190,9173
20241129,142000,68598809605,3200,3195,3205,3185,14446
20241129,141900,68552633755,3195,3185,3195,3180,9839
20241129,141800,68521295865,3185,3180,3185,3170,8756
20241129,141700,68493442640,3180,3165,3180,3160,12214
20241129,141600,68454756005,3165,3175,3180,3160,36975
20241129,141500,68337701015,3175,3175,3185,3170,5429
20241129,141400,68320436775,3175,3180,3185,3170,19459
20241129,141300,68258663670,3180,3195,3200,3180,24511
20241129,141200,68180543905,3200,3210,3215,3195,3974
20241129,141100,68167818630,3205,3210,3210,3195,9441
20241129,141000,68137572550,3205,3200,3210,3180,15078
20241129,140900,68089453900,3200,3200,3210,3200,8132
20241129,140800,68063417500,3200,3230,3230,3200,10456
20241129,140700,68029846425,3230,3240,3250,3220,16264
20241129,140600,67977236900,3245,3225,3250,3220,18591
20241129,140500,67917133365,3225,3190,3225,3190,10212
20241129,140400,67884463360,3190,3185,3200,3185,7852
20241129,140300,67859448195,3185,3210,3210,3185,23739
20241129,140200,67783517465,3210,3235,3235,3205,15647
20241129,140100,67733177175,3230,3240,3245,3230,14718
20241129,140000,67685500585,3240,3230,3265,3215,34459
20241129,135900,67573788530,3230,3215,3255,3215,35875
20241129,135800,67457959110,3225,3195,3225,3195,17088
20241129,135700,67403059500,3200,3205,3205,3195,14279
20241129,135600,67357336110,3205,3185,3205,3185,21055
20241129,135500,67290041555,3190,3175,3190,3175,3623
20241129,135400,67278523005,3180,3185,3190,3175,18743
20241129,135300,67218864470,3180,3165,3190,3155,56694
20241129,135200,67039186455,3165,3185,3190,3155,42343
20241129,135100,66904975345,3190,3180,3195,3170,28159
20241129,135000,66815333760,3185,3190,3195,3180,9299
20241129,134900,66785691540,3190,3195,3200,3180,31977
20241129,134800,66683617130,3195,3195,3195,3175,44805
20241129,134700,66540872285,3190,3210,3220,3180,66497
20241129,134600,66328336000,3210,3235,3235,3200,41118
20241129,134500,66196239345,3230,3235,3235,3215,18952
20241129,134400,66135138040,3230,3210,3270,3205,68873
20241129,134300,65913698935,3210,3260,3260,3210,84150
20241129,134200,65642063820,3260,3275,3275,3250,24071
20241129,134100,65563485460,3280,3280,3285,3270,13613
20241129,134000,65518887780,3280,3285,3290,3270,10867
20241129,133900,65483308435,3275,3280,3290,3270,13299
20241129,133800,65439711425,3280,3280,3290,3270,14050
20241129,133700,65393605625,3280,3265,3285,3265,15334
20241129,133600,65343369465,3270,3255,3270,3255,24304
20241129,133500,65264119285,3260,3260,3265,3250,20671
20241129,133400,65196816065,3260,3270,3270,3260,15088
20241129,133300,65147566425,3270,3265,3270,3255,15081
20241129,133200,65098370370,3265,3260,3265,3255,18401
20241129,133100,65038415795,3265,3275,3280,3260,37958
20241129,133000,64914468015,3280,3290,3295,3275,18331
20241129,132900,64854378395,3280,3295,3295,3280,17898
20241129,132800,64795550160,3280,3295,3295,3270,42538
20241129,132700,64655842740,3290,3280,3305,3280,29994
20241129,132600,64556949635,3285,3285,3295,3275,19148
20241129,132500,64494079635,3285,3270,3300,3270,27061
20241129,132400,64405180645,3270,3270,3280,3260,15413
20241129,132300,64354814485,3265,3285,3290,3265,22175
20241129,132200,64282183255,3285,3300,3305,3285,36268
20241129,132100,64162806050,3300,3335,3335,3295,73868
20241129,132000,63917401150,3325,3300,3330,3295,82187
20241129,131900,63645021795,3300,3270,3305,3270,40578
20241129,131800,63511474860,3270,3255,3275,3235,51195
20241129,131700,63344985880,3255,3255,3275,3240,23619
20241129,131600,63268144710,3240,3255,3260,3235,40649
20241129,131500,63136133580,3255,3285,3295,3240,83982
20241129,131400,62862370820,3285,3275,3310,3270,41163
20241129,131300,62726695585,3270,3265,3275,3255,18079
20241129,131200,62667731825,3260,3265,3270,3260,16082
20241129,131100,62615278115,3265,3265,3270,3260,30043
20241129,131000,62517288690,3265,3275,3280,3265,19345
20241129,130900,62454025375,3275,3285,3295,3270,23756
20241129,130800,62376062260,3285,3300,3300,3280,18082
20241129,130700,62316643600,3300,3275,3300,3260,70749
20241129,130600,62083773460,3260,3270,3275,3240,95481
20241129,130500,61773231025,3270,3280,3290,3265,21765
20241129,130400,61701986565,3275,3305,3305,3270,27867
20241129,130300,61610478890,3305,3300,3305,3275,29467
20241129,130200,61513591075,3295,3300,3310,3290,18705
20241129,130100,61451889295,3295,3290,3305,3260,88772
20241129,130000,61160909800,3290,3300,3310,3290,33592
20241129,125900,61050097135,3300,3320,3325,3300,35544
20241129,125800,60932541550,3320,3310,3330,3310,26051
20241129,125700,60846067755,3310,3330,3340,3290,78696
20241129,125600,60586093620,3330,3345,3355,3330,28375
20241129,125500,60491281660,3340,3310,3360,3305,46117
20241129,125400,60337504715,3310,3315,3320,3290,127545
20241129,125300,59916013085,3320,3350,3350,3320,123682
20241129,125200,59504230905,3340,3365,3365,3340,48055
20241129,125100,59343053260,3365,3395,3395,3330,156259
20241129,125000,58818415580,3395,3400,3400,3385,22485
20241129,124900,58742215820,3400,3440,3440,3385,30738
20241129,124800,58637449500,3430,3440,3450,3430,50032
20241129,124700,58465313785,3440,3415,3450,3405,70825
20241129,124600,58222565585,3420,3395,3420,3390,31248
20241129,124500,58116177775,3390,3405,3405,3380,13449
20241129,124400,58070603265,3405,3380,3405,3375,30870
20241129,124300,57965982250,3380,3390,3395,3375,48316
20241129,124200,57802530080,3390,3390,3395,3375,36622
20241129,124100,57678666345,3390,3415,3420,3385,33817
20241129,124000,57563811695,3420,3415,3420,3400,22411
20241129,123900,57487527005,3415,3420,3425,3405,10966
20241129,123800,57450100370,3420,3400,3420,3400,12380
20241129,123700,57407900880,3405,3410,3415,3400,24538
20241129,123600,57324325825,3410,3415,3420,3410,10772
20241129,123500,57287508050,3415,3395,3425,3380,38571
20241129,123400,57156678685,3390,3445,3445,3390,70676
20241129,123300,56915215055,3440,3440,3450,3425,17112
20241129,123200,56856343055,3440,3430,3445,3420,30244
20241129,123100,56752605455,3430,3460,3465,3430,36734
20241129,123000,56626232170,3465,3460,3465,3430,56771
20241129,122900,56430645925,3460,3510,3510,3455,106312
20241129,122800,56059994395,3515,3455,3515,3455,139302
20241129,122700,55574836340,3455,3410,3460,3410,69471
20241129,122600,55336379725,3410,3405,3415,3400,13628
20241129,122500,55289948510,3405,3365,3405,3365,23116
20241129,122400,55211680195,3365,3410,3415,3365,56079
20241129,122300,55021851985,3410,3395,3415,3395,15376
20241129,122200,54969497825,3390,3420,3430,3385,23884
20241129,122100,54888206960,3410,3445,3450,3400,40333
20241129,122000,54749985930,3450,3380,3455,3375,95244
20241129,121900,54424009450,3390,3400,3400,3365,64665
20241129,121800,54205542035,3395,3410,3425,3390,67514
20241129,121700,53975806485,3410,3440,3440,3410,43817
20241129,121600,53825724835,3435,3405,3455,3405,62965
20241129,121500,53610081135,3405,3450,3460,3405,76984
20241129,121400,53346206235,3455,3480,3485,3455,81847
20241129,121300,53062314350,3485,3475,3500,3450,193080
20241129,121200,52389694070,3480,3420,3480,3420,178102
20241129,121100,51775444365,3420,3400,3420,3390,138524
20241129,121000,51304062620,3395,3360,3405,3360,72656
20241129,120900,51058426870,3360,3385,3390,3360,104144
20241129,120800,50707399270,3390,3380,3420,3350,255256
20241129,120700,49844893470,3375,3450,3460,3365,298476
20241129,120600,48830753350,3445,3500,3500,3435,146891
20241129,120500,48321359865,3500,3480,3515,3470,132668
20241129,120400,47856777945,3470,3535,3540,3465,222265
20241129,120300,47077858175,3535,3555,3560,3520,155511
20241129,120200,46528270915,3555,3580,3585,3540,149922
20241129,120100,45994591760,3580,3605,3640,3565,156953
20241129,120000,45429279640,3615,3580,3615,3575,84066
20241129,115900,45127281350,3585,3595,3600,3565,87254
20241129,115800,44814681380,3590,3610,3615,3550,156917
20241129,115700,44252326385,3605,3640,3645,3600,115582
20241129,115600,43834666070,3635,3595,3685,3590,315954
20241129,115500,42681022590,3590,3580,3600,3570,117824
20241129,115400,42258874295,3580,3635,3645,3565,238428
20241129,115300,41399486740,3640,3630,3660,3610,147679
20241129,115200,40862316965,3630,3690,3690,3610,344520
20241129,115100,39601709860,3690,3585,3690,3580,393079
20241129,115000,38170986105,3585,3515,3595,3510,194355
20241129,114900,37479750245,3520,3525,3540,3495,215132
20241129,114800,36724122885,3525,3610,3615,3500,410302
20241129,114700,35268986810,3615,3605,3620,3605,136447
20241129,114600,34776061730,3605,3645,3655,3600,317667
20241129,114500,33623095860,3645,3590,3645,3585,344464
20241129,114400,32377684765,3600,3585,3600,3555,262759
20241129,114300,31438160305,3590,3585,3610,3570,414392
20241129,114200,29950753570,3580,3540,3585,3525,403710
20241129,114100,28517095185,3550,3475,3550,3455,218769
20241129,114000,27752612240,3455,3470,3485,3440,137178
20241129,113900,27276622455,3470,3435,3490,3430,217899
20241129,113800,26521080365,3440,3410,3455,3405,126898
20241129,113700,26084697685,3405,3435,3435,3400,122144
20241129,113600,25667436105,3425,3455,3460,3420,142918
20241129,113500,25175677900,3450,3450,3490,3445,249849
20241129,113400,24309189235,3445,3405,3450,3350,205383
20241129,113300,23609561455,3405,3415,3445,3405,185318
20241129,113200,22974105490,3410,3405,3450,3395,271150
20241129,113100,22043950620,3410,3410,3410,3370,141833
20241129,113000,21562752255,3410,3355,3410,3340,201000
20241129,112900,20883688860,3355,3305,3370,3300,144185
20241129,112800,20402088240,3305,3270,3350,3270,179628
20241129,112700,19806017210,3270,3340,3350,3265,248674
20241129,112600,18984368775,3340,3390,3400,3315,287926
20241129,112500,18019453630,3385,3430,3455,3385,685500
20241129,112400,15671977560,3390,3390,3390,3390,0
20241129,112300,15671977560,3390,3390,3390,3390,0
20241129,112200,15671977560,3390,3265,3390,3260,466559
20241129,112100,14117674695,3265,3220,3280,3215,185752
20241129,112000,13513781055,3210,3165,3230,3160,64806
20241129,111900,13306190965,3165,3170,3180,3160,11236
20241129,111800,13270563800,3170,3175,3180,3160,12457
20241129,111700,13231059700,3170,3160,3170,3160,13019
20241129,111600,13189822295,3160,3145,3180,3145,15733
20241129,111500,13139996440,3155,3150,3160,3125,49631
20241129,111400,12984270115,3150,3165,3175,3150,25961
20241129,111300,12902194115,3165,3180,3190,3165,26240
20241129,111200,12818820630,3175,3180,3180,3170,9117
20241129,111100,12789882945,3180,3195,3195,3155,62038
20241129,111000,12592806215,3200,3195,3205,3185,29333
20241129,110900,12499145080,3195,3215,3225,3195,90310
20241129,110800,12208793450,3220,3220,3245,3205,127376
20241129,110700,11798248980,3220,3190,3235,3190,129553
20241129,110600,11381347460,3190,3165,3230,3165,119984
20241129,110500,10996974485,3170,3160,3170,3150,7328
20241129,110400,10973784810,3165,3165,3170,3155,5525
20241129,110300,10956330425,3165,3155,3175,3145,6151
20241129,110200,10936886620,3155,3170,3175,3155,10848
20241129,110100,10902564960,3170,3160,3180,3160,46922
20241129,110000,10753567690,3155,3135,3170,3130,39230
20241129,105900,10629872525,3140,3140,3145,3140,5899
20241129,105800,10611346270,3140,3135,3140,3130,4675
20241129,105700,10596687585,3130,3135,3135,3130,4578
20241129,105600,10582344590,3140,3140,3140,3130,6997
20241129,105500,10560403700,3140,3145,3145,3135,3203
20241129,105400,10550341820,3145,3150,3150,3135,5597
20241129,105300,10532750280,3155,3140,3155,3140,12125
20241129,105200,10494561815,3145,3125,3150,3120,7769
20241129,105100,10470221870,3135,3150,3150,3125,42533
20241129,105000,10336726745,3155,3165,3165,3145,7685
20241129,104900,10312474550,3165,3165,3170,3135,37716
20241129,104800,10193517010,3165,3200,3200,3140,53880
20241129,104700,10022879045,3200,3140,3210,3140,102855
20241129,104600,9695538980,3140,3120,3145,3120,21028
20241129,104500,9629572100,3120,3110,3125,3105,4748
20241129,104400,9614791825,3110,3100,3110,3100,3940
20241129,104300,9602575300,3100,3100,3110,3085,7307
20241129,104200,9579982295,3110,3100,3110,3100,3847
20241129,104100,9568049610,3105,3115,3115,3100,4608
20241129,104000,9553750115,3115,3115,3115,3100,9791
20241129,103900,9523340195,3115,3115,3135,3110,14114
20241129,103800,9479173060,3115,3130,3130,3110,5691
20241129,103700,9461441425,3130,3130,3135,3120,5809
20241129,103600,9443237155,3130,3130,3135,3125,9248
20241129,103500,9414284145,3130,3115,3135,3110,9577
20241129,103400,9384345125,3110,3115,3125,3110,838
20241129,103300,9381734545,3110,3120,3120,3105,4614
20241129,103200,9367353860,3120,3110,3120,3100,6432
20241129,103100,9347377195,3110,3110,3120,3105,8066
20241129,103000,9322234230,3110,3130,3135,3110,9661
20241129,102900,9292118905,3135,3130,3135,3120,4061
20241129,102800,9279407390,3130,3120,3135,3110,3983
20241129,102700,9266980315,3120,3120,3120,3100,8773
20241129,102600,9239717730,3115,3140,3140,3110,10224
20241129,102500,9207816035,3140,3145,3160,3135,43184
20241129,102400,9071860805,3150,3135,3150,3095,29377
20241129,102300,8979908295,3140,3095,3140,3090,28431
20241129,102200,8891298320,3100,3085,3105,3085,13944
20241129,102100,8848157045,3080,3060,3080,3060,6110
20241129,102000,8829402090,3060,3060,3065,3060,1558
20241129,101900,8824633620,3065,3065,3070,3060,2141
20241129,101800,8818073780,3070,3075,3080,3055,4843
20241129,101700,8803190525,3080,3065,3080,3050,8815
20241129,101600,8776233380,3075,3070,3075,3060,4890
20241129,101500,8761234065,3070,3070,3075,3060,3236
20241129,101400,8751304480,3070,3060,3070,3060,428
20241129,101300,8749993480,3060,3050,3085,3050,9991
20241129,101200,8719354190,3050,3070,3075,3050,9849
20241129,101100,8689174305,3070,3090,3090,3070,9066
20241129,101000,8661234855,3095,3070,3100,3065,12673
20241129,100900,8622114505,3065,3060,3085,3060,10283
20241129,100800,8590529075,3055,3050,3060,3045,11815
20241129,100700,8554439320,3055,3015,3055,3015,11221
20241129,100600,8520407790,3015,3005,3025,3005,21901
20241129,100500,8454324855,3005,3015,3025,3005,19908
20241129,100400,8394367720,3020,3015,3025,3005,31149
20241129,100300,8300499795,3020,3030,3040,3015,10599
20241129,100200,8268442055,3030,3040,3065,3030,11791
20241129,100100,8232624380,3045,3040,3065,3035,8827
20241129,100000,8205728695,3040,3040,3070,3040,19362
20241129,095900,8146656135,3040,3020,3040,3020,9572
20241129,095800,8117647915,3020,3010,3025,3010,12761
20241129,095700,8079172660,3015,3015,3030,3005,9946
20241129,095600,8049183700,3005,3035,3035,3000,127622
20241129,095500,7664970300,3035,3040,3050,3035,6615
20241129,095400,7644877600,3040,3060,3060,3035,22335
20241129,095300,7576842680,3060,3050,3060,3045,9265
20241129,095200,7548578595,3045,3050,3055,3045,8069
20241129,095100,7523972065,3050,3055,3055,3035,15135
20241129,095000,7477905940,3055,3055,3055,3040,30481
20241129,094900,7385080735,3060,3065,3070,3050,31277
20241129,094800,7289407145,3065,3105,3105,3060,13995
20241129,094700,7246448150,3115,3070,3115,3065,15843
20241129,094600,7197633315,3070,3080,3080,3065,16187
20241129,094500,7147861445,3080,3095,3100,3055,70056
20241129,094400,6932317920,3095,3115,3115,3095,23554
20241129,094300,6859327345,3115,3120,3120,3100,7359
20241129,094200,6836455835,3120,3105,3120,3095,10059
20241129,094100,6805146455,3105,3105,3120,3095,14176
20241129,094000,6761156975,3105,3135,3135,3100,35212
20241129,093900,6651562810,3130,3150,3150,3130,20073
20241129,093800,6588645415,3145,3140,3145,3140,6458
20241129,093700,6568358590,3140,3150,3155,3135,9011
20241129,093600,6540066220,3140,3135,3150,3130,13335
20241129,093500,6498245750,3135,3140,3140,3130,13376
20241129,093400,6456302930,3140,3150,3150,3135,4242
20241129,093300,6442992115,3140,3135,3160,3135,15780
20241129,093200,6393270375,3135,3165,3165,3130,33935
20241129,093100,6286769010,3165,3165,3170,3145,14365
20241129,093000,6241452675,3155,3190,3195,3155,30639
20241129,092900,6144020980,3190,3160,3195,3150,29870
20241129,092800,6049224275,3160,3145,3165,3130,14175
20241129,092700,6004612655,3140,3155,3165,3140,11248
20241129,092600,5969114630,3160,3135,3160,3125,43590
20241129,092500,5832127580,3130,3140,3150,3130,23170
20241129,092400,5759371670,3140,3160,3160,3140,9206
20241129,092300,5730384495,3160,3140,3160,3140,10524
20241129,092200,5697184740,3140,3150,3150,3125,27318
20241129,092100,5611536355,3140,3150,3150,3135,19279
20241129,092000,5551017965,3140,3170,3170,3135,30384
20241129,091900,5455475335,3160,3145,3180,3145,39159
20241129,091800,5331833990,3135,3210,3215,3135,103527
20241129,091700,5002061275,3210,3150,3220,3145,154702
20241129,091600,4507615640,3145,3140,3160,3115,62601
20241129,091500,4310712450,3140,3085,3145,3080,37766
20241129,091400,4192734585,3095,3075,3105,3065,22433
20241129,091300,4123598030,3085,3100,3100,3070,25820
20241129,091200,4043834455,3100,3110,3130,3085,50459
20241129,091100,3887191160,3105,3075,3110,3075,36352
20241129,091000,3774774665,3065,3030,3080,3025,61891
20241129,090900,3586481660,3025,3045,3080,3015,136536
20241129,090800,3171089005,3035,3100,3105,3035,87163
20241129,090700,2903805010,3100,3135,3140,3080,69609
20241129,090600,2687587875,3130,3120,3155,3110,38979
20241129,090500,2565608175,3115,3140,3145,3115,40050
20241129,090400,2440484960,3130,3195,3195,3125,74253
20241129,090300,2206512605,3190,3195,3210,3190,98001
20241129,090200,1892925700,3190,3230,3265,3150,280562
20241129,090100,986233965,3225,3120,3235,3100,138526
20241129,090000,544096795,3130,3085,3135,3070,171527