stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241127,213500,113705104880,9120,9120,9120,9120,73365
20241127,213400,113705104880,9120,9120,9120,9120,0
20241127,213300,113705104880,9120,9120,9120,9120,0
20241127,213200,113705104880,9120,9120,9120,9120,0
20241127,213100,113705104880,9120,9120,9120,9120,0
20241127,213000,113705104880,9120,9120,9120,9120,0
20241127,212900,113705104880,9120,9120,9120,9120,0
20241127,212800,113705104880,9120,9120,9120,9120,0
20241127,212700,113705104880,9120,9120,9120,9120,0
20241127,212600,113705104880,9120,9120,9120,9120,0
20241127,212500,113705104880,9120,9120,9120,9120,0
20241127,212400,113705104880,9120,9120,9120,9120,0
20241127,212300,113705104880,9120,9120,9120,9120,0
20241127,212200,113705104880,9120,9120,9120,9120,0
20241127,212100,113705104880,9120,9120,9120,9120,0
20241127,212000,113705104880,9120,9120,9120,9120,0
20241127,211900,113705104880,9120,9120,9120,9120,0
20241127,211800,113705104880,9120,9120,9120,9120,0
20241127,211700,113705104880,9120,9120,9120,9120,0
20241127,211600,113705104880,9120,9120,9120,9120,0
20241127,211500,113705104880,9120,9120,9120,9120,0
20241127,211400,113705104880,9120,9120,9120,9120,0
20241127,211300,113705104880,9120,9120,9120,9120,0
20241127,211200,113705104880,9120,9120,9120,9120,0
20241127,211100,113705104880,9120,9120,9120,9120,0
20241127,211000,113705104880,9120,9120,9120,9120,0
20241127,210900,113705104880,9120,9120,9120,9120,0
20241127,210800,113705104880,9120,9120,9120,9120,0
20241127,210700,113705104880,9120,9120,9120,9120,0
20241127,210600,113705104880,9120,9120,9120,9120,0
20241127,210500,113705104880,9120,9120,9120,9120,73365
20241127,210400,113705104880,9120,9120,9120,9120,0
20241127,210300,113705104880,9120,9120,9120,9120,0
20241127,210200,113705104880,9120,9120,9120,9120,0
20241127,210100,113705104880,9120,9120,9120,9120,0
20241127,210000,113705104880,9120,9120,9120,9120,0
20241127,205900,113705104880,9120,9120,9120,9120,0
20241127,205800,113705104880,9120,9120,9120,9120,0
20241127,205700,113705104880,9120,9120,9120,9120,0
20241127,205600,113705104880,9120,9120,9120,9120,0
20241127,205500,113705104880,9120,9120,9120,9120,0
20241127,205400,113705104880,9120,9120,9120,9120,0
20241127,205300,113705104880,9120,9120,9120,9120,0
20241127,205200,113705104880,9120,9120,9120,9120,0
20241127,205100,113705104880,9120,9120,9120,9120,0
20241127,205000,113705104880,9120,9120,9120,9120,0
20241127,204900,113705104880,9120,9120,9120,9120,0
20241127,204800,113705104880,9120,9120,9120,9120,0
20241127,204700,113705104880,9120,9120,9120,9120,0
20241127,204600,113705104880,9120,9120,9120,9120,0
20241127,204500,113705104880,9120,9120,9120,9120,0
20241127,204400,113705104880,9120,9120,9120,9120,0
20241127,204300,113705104880,9120,9120,9120,9120,0
20241127,204200,113705104880,9120,9120,9120,9120,0
20241127,204100,113705104880,9120,9120,9120,9120,0
20241127,204000,113705104880,9120,9120,9120,9120,0
20241127,203900,113705104880,9120,9120,9120,9120,0
20241127,203800,113705104880,9120,9120,9120,9120,0
20241127,203700,113705104880,9120,9120,9120,9120,0
20241127,203600,113705104880,9120,9120,9120,9120,0
20241127,203500,113705104880,9120,9120,9120,9120,73365
20241127,203400,113705104880,9120,9120,9120,9120,0
20241127,203300,113705104880,9120,9120,9120,9120,0
20241127,203200,113705104880,9120,9120,9120,9120,0
20241127,203100,113705104880,9120,9120,9120,9120,0
20241127,203000,113705104880,9120,9120,9120,9120,0
20241127,202900,113705104880,9120,9120,9120,9120,0
20241127,202800,113705104880,9120,9120,9120,9120,0
20241127,202700,113705104880,9120,9120,9120,9120,0
20241127,202600,113705104880,9120,9120,9120,9120,0
20241127,202500,113705104880,9120,9120,9120,9120,0
20241127,202400,113705104880,9120,9120,9120,9120,0
20241127,202300,113705104880,9120,9120,9120,9120,0
20241127,202200,113705104880,9120,9120,9120,9120,0
20241127,202100,113705104880,9120,9120,9120,9120,0
20241127,202000,113705104880,9120,9120,9120,9120,0
20241127,201900,113705104880,9120,9120,9120,9120,0
20241127,201800,113705104880,9120,9120,9120,9120,0
20241127,201700,113705104880,9120,9120,9120,9120,0
20241127,201600,113705104880,9120,9120,9120,9120,0
20241127,201500,113705104880,9120,9120,9120,9120,0
20241127,201400,113705104880,9120,9120,9120,9120,0
20241127,201300,113705104880,9120,9120,9120,9120,0
20241127,201200,113705104880,9120,9120,9120,9120,0
20241127,201100,113705104880,9120,9120,9120,9120,0
20241127,201000,113705104880,9120,9120,9120,9120,0
20241127,200900,113705104880,9120,9120,9120,9120,0
20241127,200800,113705104880,9120,9120,9120,9120,0
20241127,200700,113705104880,9120,9120,9120,9120,0
20241127,200600,113705104880,9120,9120,9120,9120,0
20241127,200500,113705104880,9120,9120,9120,9120,73365
20241127,200400,113705104880,9120,9120,9120,9120,0
20241127,200300,113705104880,9120,9120,9120,9120,0
20241127,200200,113705104880,9120,9120,9120,9120,0
20241127,200100,113705104880,9120,9120,9120,9120,0
20241127,200000,113705104880,9120,9120,9120,9120,0
20241127,195900,113705104880,9120,9120,9120,9120,0
20241127,195800,113705104880,9120,9120,9120,9120,0
20241127,195700,113705104880,9120,9120,9120,9120,0
20241127,195600,113705104880,9120,9120,9120,9120,0
20241127,195500,113705104880,9120,9120,9120,9120,0
20241127,195400,113705104880,9120,9120,9120,9120,0
20241127,195300,113705104880,9120,9120,9120,9120,0
20241127,195200,113705104880,9120,9120,9120,9120,0
20241127,195100,113705104880,9120,9120,9120,9120,0
20241127,195000,113705104880,9120,9120,9120,9120,0
20241127,194900,113705104880,9120,9120,9120,9120,0
20241127,194800,113705104880,9120,9120,9120,9120,0
20241127,194700,113705104880,9120,9120,9120,9120,0
20241127,194600,113705104880,9120,9120,9120,9120,0
20241127,194500,113705104880,9120,9120,9120,9120,0
20241127,194400,113705104880,9120,9120,9120,9120,0
20241127,194300,113705104880,9120,9120,9120,9120,0
20241127,194200,113705104880,9120,9120,9120,9120,0
20241127,194100,113705104880,9120,9120,9120,9120,0
20241127,194000,113705104880,9120,9120,9120,9120,0
20241127,193900,113705104880,9120,9120,9120,9120,0
20241127,193800,113705104880,9120,9120,9120,9120,0
20241127,193700,113705104880,9120,9120,9120,9120,0
20241127,193600,113705104880,9120,9120,9120,9120,0
20241127,193500,113705104880,9120,9120,9120,9120,73365
20241127,193400,113705104880,9120,9120,9120,9120,0
20241127,193300,113705104880,9120,9120,9120,9120,0
20241127,193200,113705104880,9120,9120,9120,9120,0
20241127,193100,113705104880,9120,9120,9120,9120,0
20241127,193000,113705104880,9120,9120,9120,9120,0
20241127,192900,113705104880,9120,9120,9120,9120,0
20241127,192800,113705104880,9120,9120,9120,9120,0
20241127,192700,113705104880,9120,9120,9120,9120,0
20241127,192600,113705104880,9120,9120,9120,9120,0
20241127,192500,113705104880,9120,9120,9120,9120,0
20241127,192400,113705104880,9120,9120,9120,9120,0
20241127,192300,113705104880,9120,9120,9120,9120,0
20241127,192200,113705104880,9120,9120,9120,9120,0
20241127,192100,113705104880,9120,9120,9120,9120,0
20241127,192000,113705104880,9120,9120,9120,9120,0
20241127,191900,113705104880,9120,9120,9120,9120,0
20241127,191800,113705104880,9120,9120,9120,9120,0
20241127,191700,113705104880,9120,9120,9120,9120,0
20241127,191600,113705104880,9120,9120,9120,9120,0
20241127,191500,113705104880,9120,9120,9120,9120,0
20241127,191400,113705104880,9120,9120,9120,9120,0
20241127,191300,113705104880,9120,9120,9120,9120,0
20241127,191200,113705104880,9120,9120,9120,9120,0
20241127,191100,113705104880,9120,9120,9120,9120,0
20241127,191000,113705104880,9120,9120,9120,9120,0
20241127,190900,113705104880,9120,9120,9120,9120,0
20241127,190800,113705104880,9120,9120,9120,9120,0
20241127,190700,113705104880,9120,9120,9120,9120,0
20241127,190600,113705104880,9120,9120,9120,9120,0
20241127,190500,113705104880,9120,9120,9120,9120,73365
20241127,190400,113705104880,9120,9120,9120,9120,0
20241127,190300,113705104880,9120,9120,9120,9120,0
20241127,190200,113705104880,9120,9120,9120,9120,0
20241127,190100,113705104880,9120,9120,9120,9120,0
20241127,190000,113705104880,9120,9120,9120,9120,0
20241127,185900,113705104880,9120,9120,9120,9120,0
20241127,185800,113705104880,9120,9120,9120,9120,0
20241127,185700,113705104880,9120,9120,9120,9120,0
20241127,185600,113705104880,9120,9120,9120,9120,0
20241127,185500,113705104880,9120,9120,9120,9120,0
20241127,185400,113705104880,9120,9120,9120,9120,0
20241127,185300,113705104880,9120,9120,9120,9120,0
20241127,185200,113705104880,9120,9120,9120,9120,0
20241127,185100,113705104880,9120,9120,9120,9120,0
20241127,185000,113705104880,9120,9120,9120,9120,0
20241127,184900,113705104880,9120,9120,9120,9120,0
20241127,184800,113705104880,9120,9120,9120,9120,0
20241127,184700,113705104880,9120,9120,9120,9120,0
20241127,184600,113705104880,9120,9120,9120,9120,0
20241127,184500,113705104880,9120,9120,9120,9120,0
20241127,184400,113705104880,9120,9120,9120,9120,0
20241127,184300,113705104880,9120,9120,9120,9120,0
20241127,184200,113705104880,9120,9120,9120,9120,0
20241127,184100,113705104880,9120,9120,9120,9120,0
20241127,184000,113705104880,9120,9120,9120,9120,0
20241127,183900,113705104880,9120,9120,9120,9120,0
20241127,183800,113705104880,9120,9120,9120,9120,0
20241127,183700,113705104880,9120,9120,9120,9120,0
20241127,183600,113705104880,9120,9120,9120,9120,0
20241127,183500,113705104880,9120,9120,9120,9120,73365
20241127,183400,113705104880,9120,9120,9120,9120,0
20241127,183300,113705104880,9120,9120,9120,9120,0
20241127,183200,113705104880,9120,9120,9120,9120,0
20241127,183100,113705104880,9120,9120,9120,9120,0
20241127,183000,113705104880,9120,9120,9120,9120,0
20241127,182900,113705104880,9120,9120,9120,9120,0
20241127,182800,113705104880,9120,9120,9120,9120,0
20241127,182700,113705104880,9120,9120,9120,9120,0
20241127,182600,113705104880,9120,9120,9120,9120,0
20241127,182500,113705104880,9120,9120,9120,9120,0
20241127,182400,113705104880,9120,9120,9120,9120,0
20241127,182300,113705104880,9120,9120,9120,9120,0
20241127,182200,113705104880,9120,9120,9120,9120,0
20241127,182100,113705104880,9120,9120,9120,9120,0
20241127,182000,113705104880,9120,9120,9120,9120,0
20241127,181900,113705104880,9120,9120,9120,9120,0
20241127,181800,113705104880,9120,9120,9120,9120,0
20241127,181700,113705104880,9120,9120,9120,9120,0
20241127,181600,113705104880,9120,9120,9120,9120,0
20241127,181500,113705104880,9120,9120,9120,9120,0
20241127,181400,113705104880,9120,9120,9120,9120,0
20241127,181300,113705104880,9120,9120,9120,9120,0
20241127,181200,113705104880,9120,9120,9120,9120,0
20241127,181100,113705104880,9120,9120,9120,9120,0
20241127,181000,113705104880,9120,9120,9120,9120,0
20241127,180900,113705104880,9120,9120,9120,9120,0
20241127,180800,113705104880,9120,9120,9120,9120,0
20241127,180700,113705104880,9120,9120,9120,9120,0
20241127,180600,113705104880,9120,9120,9120,9120,0
20241127,180500,113705104880,9120,9120,9120,9120,73365
20241127,180400,113705104880,9120,9120,9120,9120,0
20241127,180300,113705104880,9120,9120,9120,9120,0
20241127,180200,113705104880,9120,9120,9120,9120,0
20241127,180100,113705104880,9120,9120,9120,9120,0
20241127,180000,113705104880,9120,9120,9120,9120,0
20241127,175900,113705104880,9120,9120,9120,9120,0
20241127,175800,113705104880,9120,9120,9120,9120,0
20241127,175700,113705104880,9120,9120,9120,9120,0
20241127,175600,113705104880,9120,9120,9120,9120,0
20241127,175500,113705104880,9120,9120,9120,9120,0
20241127,175400,113705104880,9120,9120,9120,9120,0
20241127,175300,113705104880,9120,9120,9120,9120,0
20241127,175200,113705104880,9120,9120,9120,9120,0
20241127,175100,113705104880,9120,9120,9120,9120,0
20241127,175000,113705104880,9120,9120,9120,9120,0
20241127,174900,113705104880,9120,9120,9120,9120,0
20241127,174800,113705104880,9120,9120,9120,9120,0
20241127,174700,113705104880,9120,9120,9120,9120,0
20241127,174600,113705104880,9120,9120,9120,9120,0
20241127,174500,113705104880,9120,9120,9120,9120,0
20241127,174400,113705104880,9120,9120,9120,9120,0
20241127,174300,113705104880,9120,9120,9120,9120,0
20241127,174200,113705104880,9120,9120,9120,9120,0
20241127,174100,113705104880,9120,9120,9120,9120,0
20241127,174000,113705104880,9120,9120,9120,9120,0
20241127,173900,113705104880,9120,9120,9120,9120,0
20241127,173800,113705104880,9120,9120,9120,9120,0
20241127,173700,113705104880,9120,9120,9120,9120,0
20241127,173600,113705104880,9120,9120,9120,9120,0
20241127,173500,113705104880,9120,9120,9120,9120,73365
20241127,173400,113705104880,9120,9120,9120,9120,0
20241127,173300,113705104880,9120,9120,9120,9120,0
20241127,173200,113705104880,9120,9120,9120,9120,0
20241127,173100,113705104880,9120,9120,9120,9120,0
20241127,173000,113705104880,9120,9120,9120,9120,0
20241127,172900,113705104880,9120,9120,9120,9120,0
20241127,172800,113705104880,9120,9120,9120,9120,0
20241127,172700,113705104880,9120,9120,9120,9120,0
20241127,172600,113705104880,9120,9120,9120,9120,0
20241127,172500,113705104880,9120,9120,9120,9120,0
20241127,172400,113705104880,9120,9120,9120,9120,0
20241127,172300,113705104880,9120,9120,9120,9120,0
20241127,172200,113705104880,9120,9120,9120,9120,0
20241127,172100,113705104880,9120,9120,9120,9120,0
20241127,172000,113705104880,9120,9120,9120,9120,0
20241127,171900,113705104880,9120,9120,9120,9120,0
20241127,171800,113705104880,9120,9120,9120,9120,0
20241127,171700,113705104880,9120,9120,9120,9120,0
20241127,171600,113705104880,9120,9120,9120,9120,0
20241127,171500,113705104880,9120,9120,9120,9120,0
20241127,171400,113705104880,9120,9120,9120,9120,0
20241127,171300,113705104880,9120,9120,9120,9120,0
20241127,171200,113705104880,9120,9120,9120,9120,0
20241127,171100,113705104880,9120,9120,9120,9120,0
20241127,171000,113705104880,9120,9120,9120,9120,0
20241127,170900,113705104880,9120,9120,9120,9120,0
20241127,170800,113705104880,9120,9120,9120,9120,0
20241127,170700,113705104880,9120,9120,9120,9120,0
20241127,170600,113705104880,9120,9120,9120,9120,0
20241127,170500,113705104880,9120,9120,9120,9120,73365
20241127,170400,113705104880,9120,9120,9120,9120,0
20241127,170300,113705104880,9120,9120,9120,9120,0
20241127,170200,113705104880,9120,9120,9120,9120,0
20241127,170100,113705104880,9120,9120,9120,9120,0
20241127,170000,113705104880,9120,9120,9120,9120,0
20241127,165900,113705104880,9120,9120,9120,9120,0
20241127,165800,113705104880,9120,9120,9120,9120,0
20241127,165700,113705104880,9120,9120,9120,9120,0
20241127,165600,113705104880,9120,9120,9120,9120,0
20241127,165500,113705104880,9120,9120,9120,9120,0
20241127,165400,113705104880,9120,9120,9120,9120,0
20241127,165300,113705104880,9120,9120,9120,9120,0
20241127,165200,113705104880,9120,9120,9120,9120,0
20241127,165100,113705104880,9120,9120,9120,9120,0
20241127,165000,113705104880,9120,9120,9120,9120,0
20241127,164900,113705104880,9120,9120,9120,9120,0
20241127,164800,113705104880,9120,9120,9120,9120,0
20241127,164700,113705104880,9120,9120,9120,9120,0
20241127,164600,113705104880,9120,9120,9120,9120,0
20241127,164500,113705104880,9120,9120,9120,9120,0
20241127,164400,113705104880,9120,9120,9120,9120,0
20241127,164300,113705104880,9120,9120,9120,9120,0
20241127,164200,113705104880,9120,9120,9120,9120,0
20241127,164100,113705104880,9120,9120,9120,9120,0
20241127,164000,113705104880,9120,9120,9120,9120,0
20241127,163900,113705104880,9120,9120,9120,9120,0
20241127,163800,113705104880,9120,9120,9120,9120,0
20241127,163700,113705104880,9120,9120,9120,9120,0
20241127,163600,113705104880,9120,9120,9120,9120,0
20241127,163500,113705104880,9120,9120,9120,9120,73365
20241127,163400,113705104880,9120,9120,9120,9120,0
20241127,163300,113705104880,9120,9120,9120,9120,0
20241127,163200,113705104880,9120,9120,9120,9120,0
20241127,163100,113705104880,9120,9120,9120,9120,0
20241127,163000,113705104880,9120,9120,9120,9120,0
20241127,162900,113705104880,9120,9120,9120,9120,0
20241127,162800,113705104880,9120,9120,9120,9120,0
20241127,162700,113705104880,9120,9120,9120,9120,0
20241127,162600,113705104880,9120,9120,9120,9120,0
20241127,162500,113705104880,9120,9120,9120,9120,0
20241127,162400,113705104880,9120,9120,9120,9120,0
20241127,162300,113705104880,9120,9120,9120,9120,0
20241127,162200,113705104880,9120,9120,9120,9120,0
20241127,162100,113705104880,9120,9120,9120,9120,0
20241127,162000,113705104880,9120,9120,9120,9120,0
20241127,161900,113705104880,9120,9120,9120,9120,0
20241127,161800,113705104880,9120,9120,9120,9120,0
20241127,161700,113705104880,9120,9120,9120,9120,0
20241127,161600,113705104880,9120,9120,9120,9120,0
20241127,161500,113705104880,9120,9120,9120,9120,0
20241127,161400,113705104880,9120,9120,9120,9120,0
20241127,161300,113705104880,9120,9120,9120,9120,0
20241127,161200,113705104880,9120,9120,9120,9120,0
20241127,161100,113705104880,9120,9120,9120,9120,0
20241127,161000,113705104880,9120,9120,9120,9120,0
20241127,160900,113705104880,9120,9120,9120,9120,0
20241127,160800,113705104880,9120,9120,9120,9120,0
20241127,160700,113705104880,9120,9120,9120,9120,0
20241127,160600,113705104880,9120,9120,9120,9120,0
20241127,160500,113705104880,9120,9120,9120,9120,73365
20241127,160400,113705104880,9120,9120,9120,9120,0
20241127,160300,113705104880,9120,9120,9120,9120,0
20241127,160200,113705104880,9120,9120,9120,9120,0
20241127,160100,113705104880,9120,9120,9120,9120,0
20241127,160000,113705104880,9120,9120,9120,9120,0
20241127,155900,113705104880,9120,9120,9120,9120,0
20241127,155800,113705104880,9120,9120,9120,9120,0
20241127,155700,113705104880,9120,9120,9120,9120,0
20241127,155600,113705104880,9120,9120,9120,9120,0
20241127,155500,113705104880,9120,9120,9120,9120,0
20241127,155400,113705104880,9120,9120,9120,9120,0
20241127,155300,113705104880,9120,9120,9120,9120,0
20241127,155200,113705104880,9120,9120,9120,9120,0
20241127,155100,113705104880,9120,9120,9120,9120,0
20241127,155000,113705104880,9120,9120,9120,9120,0
20241127,154900,113705104880,9120,9120,9120,9120,0
20241127,154800,113705104880,9120,9120,9120,9120,0
20241127,154700,113705104880,9120,9120,9120,9120,0
20241127,154600,113705104880,9120,9120,9120,9120,0
20241127,154500,113705104880,9120,9120,9120,9120,0
20241127,154400,113705104880,9120,9120,9120,9120,0
20241127,154300,113705104880,9120,9120,9120,9120,0
20241127,154200,113705104880,9120,9120,9120,9120,0
20241127,154100,113705104880,9120,9120,9120,9120,0
20241127,154000,113705104880,9120,9120,9120,9120,0
20241127,153900,113705104880,9120,9120,9120,9120,0
20241127,153800,113705104880,9120,9120,9120,9120,0
20241127,153700,113705104880,9120,9120,9120,9120,0
20241127,153600,113705104880,9120,9120,9120,9120,0
20241127,153500,113705104880,9120,9120,9120,9120,73365
20241127,153400,113705104880,9120,9120,9120,9120,0
20241127,153300,113705104880,9120,9120,9120,9120,0
20241127,153200,113705104880,9120,9120,9120,9120,0
20241127,153100,113705104880,9120,9120,9120,9120,0
20241127,153000,113705104880,9120,9120,9120,9120,73365
20241127,152900,113036016080,9140,9140,9140,9140,0
20241127,152800,113036016080,9140,9140,9140,9140,0
20241127,152700,113036016080,9140,9140,9140,9140,0
20241127,152600,113036016080,9140,9140,9140,9140,0
20241127,152500,113036016080,9140,9140,9140,9140,0
20241127,152400,113036016080,9140,9140,9140,9140,0
20241127,152300,113036016080,9140,9140,9140,9140,0
20241127,152200,113036016080,9140,9140,9140,9140,0
20241127,152100,113036016080,9140,9140,9140,9140,0
20241127,152000,113036016080,9140,9140,9140,9140,0
20241127,151900,113036016080,9140,9100,9150,9090,37228
20241127,151800,112696264910,9100,9060,9100,9050,28973
20241127,151700,112433429270,9060,9090,9090,9060,9507
20241127,151600,112347186590,9070,9080,9090,9070,6876
20241127,151500,112284751370,9080,9090,9110,9080,11496
20241127,151400,112180206290,9100,9110,9120,9090,13416
20241127,151300,112058049970,9110,9090,9110,9080,11648
20241127,151200,111952096120,9090,9080,9100,9070,13492
20241127,151100,111829504950,9090,9040,9100,9030,23519
20241127,151000,111616413630,9040,9030,9040,9030,10397
20241127,150900,111522471360,9030,9050,9050,9030,5016
20241127,150800,111477124860,9050,9070,9070,9050,5354
20241127,150700,111428625290,9070,9040,9070,9010,27237
20241127,150600,111182683190,9040,9050,9070,9030,18981
20241127,150500,111010967650,9060,9090,9090,9060,22785
20241127,150400,110804233560,9090,9100,9100,9080,10328
20241127,150300,110710319080,9100,9100,9100,9080,10110
20241127,150200,110618378540,9100,9090,9100,9070,8904
20241127,150100,110537488890,9080,9080,9090,9080,6859
20241127,150000,110475203990,9080,9080,9090,9080,2706
20241127,145900,110450617290,9080,9110,9110,9080,4516
20241127,145800,110409554280,9090,9100,9110,9060,7532
20241127,145700,110341113360,9090,9100,9120,9080,5169
20241127,145600,110294096800,9110,9110,9120,9090,5336
20241127,145500,110245511370,9120,9100,9140,9080,6875
20241127,145400,110182847880,9090,9120,9120,9060,15490
20241127,145300,110041946360,9120,9140,9140,9110,5075
20241127,145200,109995620680,9140,9100,9140,9090,8604
20241127,145100,109917105220,9090,9150,9150,9060,37991
20241127,145000,109571358210,9160,9160,9170,9150,5759
20241127,144900,109518617010,9160,9170,9180,9160,3658
20241127,144800,109485088290,9160,9170,9180,9160,5676
20241127,144700,109433057900,9160,9190,9190,9160,11070
20241127,144600,109331533570,9190,9190,9190,9180,3805
20241127,144500,109296596560,9180,9180,9190,9180,5459
20241127,144400,109246467690,9180,9180,9190,9180,3771
20241127,144300,109211831370,9180,9160,9190,9150,3612
20241127,144200,109178703370,9160,9160,9170,9150,4265
20241127,144100,109139636530,9160,9180,9190,9160,3063
20241127,144000,109111535990,9180,9180,9190,9160,11288
20241127,143900,109008004270,9190,9160,9190,9160,6434
20241127,143800,108948960930,9170,9190,9190,9140,29950
20241127,143700,108674193270,9190,9170,9190,9160,14199
20241127,143600,108543882360,9170,9150,9180,9140,9335
20241127,143500,108458389360,9150,9140,9160,9140,3289
20241127,143400,108428296130,9150,9140,9150,9130,7265
20241127,143300,108361869470,9130,9110,9140,9110,12961
20241127,143200,108243512860,9120,9100,9120,9100,4783
20241127,143100,108199941900,9100,9090,9110,9090,6615
20241127,143000,108139731380,9090,9080,9110,9080,13772
20241127,142900,108014473610,9090,9070,9090,9060,5754
20241127,142800,107962263060,9070,9020,9080,9020,5386
20241127,142700,107913501070,9020,9050,9060,9010,9653
20241127,142600,107826378530,9060,9060,9070,9040,5998
20241127,142500,107772093860,9050,9040,9060,9030,7317
20241127,142400,107705911180,9040,9010,9050,9010,3345
20241127,142300,107675699760,9020,9060,9070,8990,38781
20241127,142200,107326078640,9060,9050,9060,9040,8266
20241127,142100,107251221090,9050,9040,9070,9040,6869
20241127,142000,107189029140,9040,9010,9060,9000,11330
20241127,141900,107086684430,9020,9010,9070,9000,41421
20241127,141800,106712975140,9020,9100,9110,9010,106570
20241127,141700,105749156750,9100,9140,9140,9100,27245
20241127,141600,105500997390,9140,9170,9180,9130,10426
20241127,141500,105405544330,9170,9140,9180,9140,4699
20241127,141400,105362497980,9150,9140,9150,9140,6281
20241127,141300,105305047130,9130,9140,9150,9130,4012
20241127,141200,105268364540,9130,9120,9140,9110,16457
20241127,141100,105118249800,9130,9120,9140,9100,18567
20241127,141000,104949005560,9120,9140,9140,9100,19056
20241127,140900,104775285590,9140,9170,9180,9100,33504
20241127,140800,104469427460,9170,9190,9200,9170,2241
20241127,140700,104448848770,9190,9140,9190,9140,7636
20241127,140600,104378869590,9160,9180,9200,9110,73949
20241127,140500,103702473800,9200,9180,9200,9170,4482
20241127,140400,103661306340,9170,9190,9200,9170,13898
20241127,140300,103533747840,9200,9230,9240,9200,7076
20241127,140200,103468509670,9230,9230,9240,9230,1662
20241127,140100,103453157640,9240,9210,9250,9190,15134
20241127,140000,103313551850,9200,9210,9210,9180,10126
20241127,135900,103220468570,9220,9210,9220,9210,3520
20241127,135800,103188034540,9220,9200,9220,9200,6183
20241127,135700,103131104250,9200,9180,9220,9180,6339
20241127,135600,103072824800,9180,9200,9200,9170,25155
20241127,135500,102841816830,9200,9200,9230,9200,9060
20241127,135400,102758379460,9200,9210,9220,9190,8905
20241127,135300,102676423380,9220,9180,9230,9180,23285
20241127,135200,102462297590,9170,9260,9260,9170,98133
20241127,135100,101558988310,9250,9260,9270,9250,2588
20241127,135000,101535031700,9260,9250,9280,9250,4348
20241127,134900,101494760630,9260,9260,9270,9250,6008
20241127,134800,101439110880,9260,9260,9280,9260,1516
20241127,134700,101425061350,9270,9260,9270,9260,1538
20241127,134600,101410813840,9270,9250,9270,9250,7611
20241127,134500,101340323870,9260,9250,9260,9240,4227
20241127,134400,101301216990,9260,9250,9260,9240,4332
20241127,134300,101261148710,9260,9300,9300,9240,24516
20241127,134200,101033967590,9300,9310,9320,9300,5638
20241127,134100,100981496150,9320,9310,9320,9310,3532
20241127,134000,100948600430,9320,9280,9320,9280,6557
20241127,133900,100887611760,9290,9280,9290,9280,1640
20241127,133800,100872390650,9290,9280,9300,9280,4928
20241127,133700,100826634580,9290,9310,9310,9270,5328
20241127,133600,100777094560,9310,9310,9340,9300,8807
20241127,133500,100694949640,9320,9300,9340,9280,7441
20241127,133400,100625626590,9290,9260,9310,9260,28538
20241127,133300,100360668100,9270,9260,9270,9250,3823
20241127,133200,100325277530,9260,9270,9270,9250,4048
20241127,133100,100287788230,9270,9270,9280,9260,2983
20241127,133000,100260130530,9260,9250,9280,9250,2568
20241127,132900,100236328540,9250,9260,9270,9250,3548
20241127,132800,100203473190,9260,9250,9270,9240,3445
20241127,132700,100171607800,9240,9250,9270,9220,23017
20241127,132600,99958980740,9250,9260,9270,9250,5794
20241127,132500,99905363170,9260,9260,9270,9250,7254
20241127,132400,99838202370,9270,9290,9300,9260,8272
20241127,132300,99761472950,9300,9310,9310,9290,3106
20241127,132200,99732598770,9300,9310,9320,9300,2004
20241127,132100,99713949500,9300,9280,9300,9280,4694
20241127,132000,99670338750,9290,9300,9300,9280,2478
20241127,131900,99647329450,9280,9290,9300,9280,4104
20241127,131800,99609219630,9290,9300,9310,9290,5463
20241127,131700,99558437260,9300,9310,9320,9300,3181
20241127,131600,99528838110,9300,9320,9330,9290,5425
20241127,131500,99478336440,9310,9280,9330,9270,13952
20241127,131400,99348489900,9280,9250,9290,9240,11156
20241127,131300,99245154690,9250,9240,9270,9240,9606
20241127,131200,99156321130,9250,9260,9270,9220,36108
20241127,131100,98822729980,9260,9270,9270,9260,4809
20241127,131000,98778189840,9270,9260,9280,9250,7830
20241127,130900,98705666150,9250,9260,9270,9250,6370
20241127,130800,98646673240,9260,9270,9290,9260,10377
20241127,130700,98550452890,9270,9270,9280,9260,7721
20241127,130600,98478862160,9280,9280,9290,9270,2066
20241127,130500,98459697880,9290,9290,9310,9280,5500
20241127,130400,98408629340,9300,9280,9300,9270,6289
20241127,130300,98350189700,9270,9290,9310,9260,12033
20241127,130200,98238581320,9310,9330,9330,9280,7922
20241127,130100,98164828470,9310,9270,9320,9260,11386
20241127,130000,98059014340,9260,9260,9270,9250,12464
20241127,125900,97943625680,9260,9260,9270,9260,14398
20241127,125800,97810296980,9260,9290,9290,9260,15057
20241127,125700,97670717720,9280,9320,9320,9280,11201
20241127,125600,97566663520,9320,9300,9330,9290,5296
20241127,125500,97517381270,9300,9310,9320,9290,6215
20241127,125400,97459571410,9310,9310,9330,9300,9080
20241127,125300,97375032420,9300,9310,9320,9250,75237
20241127,125200,96676646120,9320,9320,9340,9310,10327
20241127,125100,96580447690,9310,9330,9370,9300,24192
20241127,125000,96354989740,9330,9380,9380,9300,31157
20241127,124900,96064308320,9390,9430,9440,9360,24702
20241127,124800,95832158330,9430,9430,9460,9430,14824
20241127,124700,95692147390,9440,9410,9450,9410,13666
20241127,124600,95563137440,9410,9390,9420,9390,6282
20241127,124500,95504066560,9400,9400,9410,9390,3027
20241127,124400,95475614900,9410,9410,9420,9400,4204
20241127,124300,95436070070,9410,9400,9440,9390,25818
20241127,124200,95192943540,9400,9390,9400,9390,3560
20241127,124100,95159498000,9400,9390,9400,9390,6629
20241127,124000,95097208630,9390,9390,9400,9380,5364
20241127,123900,95046843240,9390,9370,9400,9370,7253
20241127,123800,94978787600,9380,9380,9380,9360,3554
20241127,123700,94945486050,9380,9360,9380,9350,3969
20241127,123600,94908318040,9350,9340,9360,9330,4960
20241127,123500,94861964010,9340,9350,9360,9340,7118
20241127,123400,94795419090,9350,9330,9360,9310,11033
20241127,123300,94692502000,9330,9320,9330,9300,56650
20241127,123200,94165079050,9320,9360,9360,9310,28022
20241127,123100,93903743050,9350,9360,9370,9350,7555
20241127,123000,93833085190,9370,9350,9370,9350,2042
20241127,122900,93813981290,9360,9390,9390,9330,15816
20241127,122800,93666141990,9370,9370,9400,9360,2289
20241127,122700,93644671470,9370,9380,9400,9370,3982
20241127,122600,93607287500,9380,9360,9390,9350,5415
20241127,122500,93556573070,9370,9400,9400,9360,5309
20241127,122400,93506764430,9400,9400,9430,9400,7247
20241127,122300,93438535080,9420,9380,9430,9370,11153
20241127,122200,93333671650,9380,9380,9380,9330,20999
20241127,122100,93137319510,9380,9380,9400,9370,9742
20241127,122000,93045937380,9380,9370,9380,9360,3656
20241127,121900,93011677400,9360,9380,9380,9350,13326
20241127,121800,92886954550,9380,9360,9400,9360,9772
20241127,121700,92795347540,9370,9420,9420,9360,29678
20241127,121600,92516896490,9420,9430,9440,9410,4107
20241127,121500,92478210340,9430,9430,9440,9430,2861
20241127,121400,92451225270,9440,9440,9450,9430,5621
20241127,121300,92398178520,9440,9460,9460,9440,10866
20241127,121200,92295512930,9460,9460,9490,9450,8717
20241127,121100,92213024350,9490,9450,9500,9440,20482
20241127,121000,92019092700,9450,9440,9450,9430,15439
20241127,120900,91873352940,9440,9410,9440,9410,4009
20241127,120800,91835566050,9410,9400,9420,9380,13036
20241127,120700,91713066350,9410,9410,9420,9400,3729
20241127,120600,91677998500,9410,9380,9420,9380,2137
20241127,120500,91657901650,9380,9410,9430,9370,13375
20241127,120400,91532194270,9410,9410,9410,9400,6534
20241127,120300,91470730510,9410,9400,9420,9400,3121
20241127,120200,91441369480,9410,9410,9420,9390,6002
20241127,120100,91384938150,9410,9390,9410,9390,7443
20241127,120000,91314986540,9390,9380,9400,9370,7472
20241127,115900,91244877600,9390,9370,9390,9360,7108
20241127,115800,91178270450,9370,9390,9390,9360,19820
20241127,115700,90992498030,9390,9400,9420,9370,36009
20241127,115600,90654397720,9400,9420,9420,9390,12779
20241127,115500,90534241500,9430,9430,9440,9400,21373
20241127,115400,90333069030,9430,9410,9460,9410,4853
20241127,115300,90287330650,9420,9460,9470,9410,12076
20241127,115200,90173390840,9460,9480,9480,9450,8048
20241127,115100,90097252560,9470,9480,9510,9450,36065
20241127,115000,89755132220,9480,9440,9480,9430,16023
20241127,114900,89603722930,9450,9440,9470,9440,11482
20241127,114800,89495125000,9440,9400,9440,9400,12091
20241127,114700,89381306590,9400,9400,9440,9380,22289
20241127,114600,89171652140,9400,9430,9440,9400,19105
20241127,114500,88991755190,9430,9440,9470,9420,11034
20241127,114400,88887553570,9440,9410,9450,9400,14337
20241127,114300,88752290380,9410,9440,9450,9380,48726
20241127,114200,88293699080,9440,9470,9490,9430,21460
20241127,114100,88090999130,9470,9470,9520,9460,29984
20241127,114000,87806288810,9470,9480,9510,9430,65059
20241127,113900,87190409250,9490,9470,9490,9460,19605
20241127,113800,87004697090,9480,9480,9490,9450,27106
20241127,113700,86748097240,9490,9520,9530,9450,64715
20241127,113600,86134690080,9530,9580,9580,9480,73587
20241127,113500,85433673770,9580,9540,9600,9530,60215
20241127,113400,84857159130,9530,9550,9580,9520,67950
20241127,113300,84207955100,9550,9510,9590,9510,95604
20241127,113200,83293854930,9520,9510,9590,9500,138573
20241127,113100,81970295480,9520,9500,9540,9500,100627
20241127,113000,81012532940,9500,9450,9500,9430,62114
20241127,112900,80424289550,9460,9460,9460,9420,32114
20241127,112800,80120997650,9460,9420,9460,9420,22907
20241127,112700,79904516120,9420,9450,9460,9410,44331
20241127,112600,79486146840,9460,9430,9480,9420,101947
20241127,112500,78521714760,9440,9390,9450,9390,96772
20241127,112400,77610403580,9390,9370,9390,9330,22722
20241127,112300,77397473970,9370,9360,9390,9320,31307
20241127,112200,77104410080,9350,9320,9360,9320,28739
20241127,112100,76836013230,9320,9300,9320,9280,14603
20241127,112000,76700203650,9300,9270,9300,9250,15829
20241127,111900,76553302790,9260,9290,9290,9260,5501
20241127,111800,76502299500,9290,9290,9290,9270,5614
20241127,111700,76450176990,9290,9280,9290,9270,9305
20241127,111600,76363801480,9280,9310,9310,9280,6279
20241127,111500,76305430950,9310,9260,9310,9260,25622
20241127,111400,76067390390,9270,9210,9270,9210,13216
20241127,111300,75945449230,9210,9230,9230,9210,17501
20241127,111200,75784112290,9220,9240,9240,9220,22299
20241127,111100,75578388910,9240,9240,9250,9230,5525
20241127,111000,75527349010,9230,9220,9240,9210,21478
20241127,110900,75329250420,9220,9250,9260,9220,33835
20241127,110800,75016683720,9250,9270,9270,9250,28318
20241127,110700,74754622480,9270,9290,9300,9260,17351
20241127,110600,74593738150,9290,9290,9320,9280,7967
20241127,110500,74519628200,9310,9310,9320,9280,6825
20241127,110400,74456202970,9320,9300,9320,9260,19637
20241127,110300,74273886680,9310,9330,9340,9300,18419
20241127,110200,74102355360,9330,9340,9360,9320,13575
20241127,110100,73975601120,9340,9340,9390,9320,26631
20241127,110000,73726260110,9350,9320,9360,9310,39720
20241127,105900,73355478250,9310,9310,9340,9280,17868
20241127,105800,73189087430,9300,9260,9320,9240,23814
20241127,105700,72967709970,9250,9250,9260,9250,14062
20241127,105600,72837612000,9260,9280,9310,9260,18272
20241127,105500,72667987930,9290,9260,9290,9260,7742
20241127,105400,72596147650,9280,9250,9280,9240,11763
20241127,105300,72487293520,9240,9250,9260,9230,10510
20241127,105200,72390176470,9260,9280,9290,9230,24502
20241127,105100,72163424780,9280,9250,9280,9250,15788
20241127,105000,72017144070,9260,9260,9270,9250,15326
20241127,104900,71875243760,9250,9220,9270,9220,20848
20241127,104800,71682362140,9230,9230,9240,9210,32298
20241127,104700,71384496680,9240,9270,9270,9220,43771
20241127,104600,70980259760,9250,9270,9270,9250,20612
20241127,104500,70789484860,9270,9270,9270,9250,46058
20241127,104400,70363020310,9260,9280,9300,9260,44006
20241127,104300,69954943210,9270,9310,9320,9270,68166
20241127,104200,69321320150,9310,9350,9360,9310,23546
20241127,104100,69101658480,9350,9360,9370,9300,49234
20241127,104000,68642468870,9360,9380,9430,9350,40025
20241127,103900,68267121290,9370,9430,9430,9370,33400
20241127,103800,67953330730,9420,9480,9480,9370,70002
20241127,103700,67293652430,9470,9420,9480,9410,71629
20241127,103600,66616032270,9410,9480,9540,9410,219840
20241127,103500,64534313820,9470,9350,9480,9320,128646
20241127,103400,63322778480,9360,9330,9380,9330,46922
20241127,103300,62883453240,9330,9340,9360,9320,52551
20241127,103200,62392320680,9340,9320,9350,9310,31483
20241127,103100,62098724040,9320,9280,9350,9280,40473
20241127,103000,61721685600,9280,9290,9300,9240,23378
20241127,102900,61504884970,9300,9360,9360,9240,69968
20241127,102800,60854061880,9360,9280,9360,9280,71513
20241127,102700,60187474580,9290,9200,9290,9190,38097
20241127,102600,59835556580,9200,9230,9270,9190,96234
20241127,102500,58948134030,9240,9280,9320,9220,103465
20241127,102400,57988131170,9280,9250,9340,9240,101473
20241127,102300,57044343870,9260,9280,9310,9200,161759
20241127,102200,55547052410,9300,9480,9490,9250,322344
20241127,102100,52531952750,9480,9500,9590,9480,112639
20241127,102000,51457148340,9480,9550,9600,9470,165477
20241127,101900,49879205050,9540,9600,9680,9510,204035
20241127,101800,47925530590,9600,9660,9770,9560,560599
20241127,101700,42514965210,9650,9280,9660,9270,524803
20241127,101600,37546731200,9280,9230,9290,9190,61846
20241127,101500,36975733430,9240,9260,9270,9210,64722
20241127,101400,36377945340,9260,9280,9320,9250,92188
20241127,101300,35522115520,9290,9270,9340,9270,129364
20241127,101200,34317163740,9270,9280,9350,9130,274784
20241127,101100,31768978050,9270,9190,9300,9190,111478
20241127,101000,30736264210,9200,9160,9240,9160,78683
20241127,100900,30011737190,9160,9230,9290,9150,153320
20241127,100800,28596862820,9230,9250,9320,9200,257643
20241127,100700,26211307870,9240,9120,9250,9100,177971
20241127,100600,24575830720,9100,9090,9180,9070,176276
20241127,100500,22968125650,9080,9090,9110,9070,83349
20241127,100400,22210613490,9090,9080,9100,9050,101747
20241127,100300,21286501440,9070,8960,9090,8960,113738
20241127,100200,20257470310,8960,8920,8970,8920,22468
20241127,100100,20056506280,8920,8960,8970,8920,12853
20241127,100000,19941625270,8970,8990,9000,8960,11857
20241127,095900,19835115310,8990,8960,9000,8950,21611
20241127,095800,19641072680,8960,9020,9020,8960,15365
20241127,095700,19503065750,9010,9010,9020,8980,44345
20241127,095600,19103849440,9010,8990,9030,8930,74533
20241127,095500,18433366090,8990,8930,8990,8920,47523
20241127,095400,18006959860,8910,8930,8940,8890,26389
20241127,095300,17771703560,8940,8980,8990,8900,37633
20241127,095200,17434476940,8970,8950,8980,8920,53800
20241127,095100,16952606740,8950,8930,8960,8870,68001
20241127,095000,16345603270,8930,8920,8930,8900,15707
20241127,094900,16205524250,8920,8910,8930,8900,21147
20241127,094800,16016953760,8910,8880,8910,8860,38829
20241127,094700,15671844110,8880,8830,8890,8830,31250
20241127,094600,15394698680,8830,8850,8860,8810,24679
20241127,094500,15176796700,8850,8850,8860,8840,19933
20241127,094400,15000390150,8850,8830,8860,8820,28480
20241127,094300,14748464110,8820,8820,8830,8790,27481
20241127,094200,14506513090,8820,8800,8850,8790,32384
20241127,094100,14220735610,8810,8800,8840,8780,59344
20241127,094000,13698142950,8790,8760,8800,8750,29309
20241127,093900,13440934920,8760,8720,8770,8720,6552
20241127,093800,13383582630,8730,8720,8750,8710,10741
20241127,093700,13289784130,8720,8710,8730,8710,5235
20241127,093600,13244138910,8710,8730,8730,8710,8387
20241127,093500,13170998130,8730,8740,8750,8710,16500
20241127,093400,13027062030,8750,8740,8750,8730,7971
20241127,093300,12957411680,8730,8720,8740,8720,4344
20241127,093200,12919486400,8730,8740,8740,8710,11145
20241127,093100,12822234040,8740,8740,8760,8730,14879
20241127,093000,12692201760,8740,8690,8800,8680,42283
20241127,092900,12322811640,8700,8620,8710,8620,15862
20241127,092800,12185197730,8610,8620,8640,8610,9786
20241127,092700,12100841100,8620,8620,8640,8620,10750
20241127,092600,12008144980,8620,8630,8630,8620,5027
20241127,092500,11964801570,8630,8630,8640,8620,11241
20241127,092400,11867765930,8630,8650,8680,8630,32571
20241127,092300,11585940910,8650,8630,8670,8630,14673
20241127,092200,11459007020,8650,8660,8660,8630,19456
20241127,092100,11290744790,8660,8640,8660,8640,8943
20241127,092000,11213399400,8640,8630,8650,8620,8846
20241127,091900,11137037110,8630,8630,8640,8620,7407
20241127,091800,11073107940,8620,8630,8650,8610,16331
20241127,091700,10932077310,8640,8610,8640,8600,8946
20241127,091600,10854972280,8610,8600,8640,8590,28873
20241127,091500,10606357980,8600,8510,8600,8510,23351
20241127,091400,10406809340,8510,8560,8570,8500,104611
20241127,091300,9515903890,8560,8590,8600,8550,42265
20241127,091200,9153758930,8600,8560,8600,8550,29006
20241127,091100,8904741110,8570,8660,8660,8510,126843
20241127,091000,7816112470,8670,8650,8670,8640,22650
20241127,090900,7620065350,8640,8640,8650,8630,15222
20241127,090800,7488517210,8640,8660,8670,8630,34955
20241127,090700,7186380180,8670,8650,8670,8630,20289
20241127,090600,7010905000,8630,8590,8670,8580,46998
20241127,090500,6605564620,8590,8710,8720,8590,108270
20241127,090400,5668305380,8710,8680,8750,8660,40351
20241127,090300,5316840360,8680,8810,8810,8670,136726
20241127,090200,4122994960,8830,8830,8860,8790,69694
20241127,090100,3508741280,8820,8850,8910,8800,51258
20241127,090000,3054635900,8880,8960,8960,8800,230750