stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241128,213000,42403774890,8060,8060,8060,8060,93454
20241128,212900,42403774890,8060,8060,8060,8060,0
20241128,212800,42403774890,8060,8060,8060,8060,0
20241128,212700,42403774890,8060,8060,8060,8060,0
20241128,212600,42403774890,8060,8060,8060,8060,0
20241128,212500,42403774890,8060,8060,8060,8060,0
20241128,212400,42403774890,8060,8060,8060,8060,0
20241128,212300,42403774890,8060,8060,8060,8060,0
20241128,212200,42403774890,8060,8060,8060,8060,0
20241128,212100,42403774890,8060,8060,8060,8060,0
20241128,212000,42403774890,8060,8060,8060,8060,0
20241128,211900,42403774890,8060,8060,8060,8060,0
20241128,211800,42403774890,8060,8060,8060,8060,0
20241128,211700,42403774890,8060,8060,8060,8060,0
20241128,211600,42403774890,8060,8060,8060,8060,0
20241128,211500,42403774890,8060,8060,8060,8060,0
20241128,211400,42403774890,8060,8060,8060,8060,0
20241128,211300,42403774890,8060,8060,8060,8060,0
20241128,211200,42403774890,8060,8060,8060,8060,0
20241128,211100,42403774890,8060,8060,8060,8060,0
20241128,211000,42403774890,8060,8060,8060,8060,0
20241128,210900,42403774890,8060,8060,8060,8060,0
20241128,210800,42403774890,8060,8060,8060,8060,0
20241128,210700,42403774890,8060,8060,8060,8060,0
20241128,210600,42403774890,8060,8060,8060,8060,0
20241128,210500,42403774890,8060,8060,8060,8060,0
20241128,210400,42403774890,8060,8060,8060,8060,0
20241128,210300,42403774890,8060,8060,8060,8060,0
20241128,210200,42403774890,8060,8060,8060,8060,0
20241128,210100,42403774890,8060,8060,8060,8060,0
20241128,210000,42403774890,8060,8060,8060,8060,93454
20241128,205900,42403774890,8060,8060,8060,8060,0
20241128,205800,42403774890,8060,8060,8060,8060,0
20241128,205700,42403774890,8060,8060,8060,8060,0
20241128,205600,42403774890,8060,8060,8060,8060,0
20241128,205500,42403774890,8060,8060,8060,8060,0
20241128,205400,42403774890,8060,8060,8060,8060,0
20241128,205300,42403774890,8060,8060,8060,8060,0
20241128,205200,42403774890,8060,8060,8060,8060,0
20241128,205100,42403774890,8060,8060,8060,8060,0
20241128,205000,42403774890,8060,8060,8060,8060,0
20241128,204900,42403774890,8060,8060,8060,8060,0
20241128,204800,42403774890,8060,8060,8060,8060,0
20241128,204700,42403774890,8060,8060,8060,8060,0
20241128,204600,42403774890,8060,8060,8060,8060,0
20241128,204500,42403774890,8060,8060,8060,8060,0
20241128,204400,42403774890,8060,8060,8060,8060,0
20241128,204300,42403774890,8060,8060,8060,8060,0
20241128,204200,42403774890,8060,8060,8060,8060,0
20241128,204100,42403774890,8060,8060,8060,8060,0
20241128,204000,42403774890,8060,8060,8060,8060,0
20241128,203900,42403774890,8060,8060,8060,8060,0
20241128,203800,42403774890,8060,8060,8060,8060,0
20241128,203700,42403774890,8060,8060,8060,8060,0
20241128,203600,42403774890,8060,8060,8060,8060,0
20241128,203500,42403774890,8060,8060,8060,8060,0
20241128,203400,42403774890,8060,8060,8060,8060,0
20241128,203300,42403774890,8060,8060,8060,8060,0
20241128,203200,42403774890,8060,8060,8060,8060,0
20241128,203100,42403774890,8060,8060,8060,8060,0
20241128,203000,42403774890,8060,8060,8060,8060,93454
20241128,202900,42403774890,8060,8060,8060,8060,0
20241128,202800,42403774890,8060,8060,8060,8060,0
20241128,202700,42403774890,8060,8060,8060,8060,0
20241128,202600,42403774890,8060,8060,8060,8060,0
20241128,202500,42403774890,8060,8060,8060,8060,0
20241128,202400,42403774890,8060,8060,8060,8060,0
20241128,202300,42403774890,8060,8060,8060,8060,0
20241128,202200,42403774890,8060,8060,8060,8060,0
20241128,202100,42403774890,8060,8060,8060,8060,0
20241128,202000,42403774890,8060,8060,8060,8060,0
20241128,201900,42403774890,8060,8060,8060,8060,0
20241128,201800,42403774890,8060,8060,8060,8060,0
20241128,201700,42403774890,8060,8060,8060,8060,0
20241128,201600,42403774890,8060,8060,8060,8060,0
20241128,201500,42403774890,8060,8060,8060,8060,0
20241128,201400,42403774890,8060,8060,8060,8060,0
20241128,201300,42403774890,8060,8060,8060,8060,0
20241128,201200,42403774890,8060,8060,8060,8060,0
20241128,201100,42403774890,8060,8060,8060,8060,0
20241128,201000,42403774890,8060,8060,8060,8060,0
20241128,200900,42403774890,8060,8060,8060,8060,0
20241128,200800,42403774890,8060,8060,8060,8060,0
20241128,200700,42403774890,8060,8060,8060,8060,0
20241128,200600,42403774890,8060,8060,8060,8060,0
20241128,200500,42403774890,8060,8060,8060,8060,0
20241128,200400,42403774890,8060,8060,8060,8060,0
20241128,200300,42403774890,8060,8060,8060,8060,0
20241128,200200,42403774890,8060,8060,8060,8060,0
20241128,200100,42403774890,8060,8060,8060,8060,0
20241128,200000,42403774890,8060,8060,8060,8060,93454
20241128,195900,42403774890,8060,8060,8060,8060,0
20241128,195800,42403774890,8060,8060,8060,8060,0
20241128,195700,42403774890,8060,8060,8060,8060,0
20241128,195600,42403774890,8060,8060,8060,8060,0
20241128,195500,42403774890,8060,8060,8060,8060,0
20241128,195400,42403774890,8060,8060,8060,8060,0
20241128,195300,42403774890,8060,8060,8060,8060,0
20241128,195200,42403774890,8060,8060,8060,8060,0
20241128,195100,42403774890,8060,8060,8060,8060,0
20241128,195000,42403774890,8060,8060,8060,8060,0
20241128,194900,42403774890,8060,8060,8060,8060,0
20241128,194800,42403774890,8060,8060,8060,8060,0
20241128,194700,42403774890,8060,8060,8060,8060,0
20241128,194600,42403774890,8060,8060,8060,8060,0
20241128,194500,42403774890,8060,8060,8060,8060,0
20241128,194400,42403774890,8060,8060,8060,8060,0
20241128,194300,42403774890,8060,8060,8060,8060,0
20241128,194200,42403774890,8060,8060,8060,8060,0
20241128,194100,42403774890,8060,8060,8060,8060,0
20241128,194000,42403774890,8060,8060,8060,8060,0
20241128,193900,42403774890,8060,8060,8060,8060,0
20241128,193800,42403774890,8060,8060,8060,8060,0
20241128,193700,42403774890,8060,8060,8060,8060,0
20241128,193600,42403774890,8060,8060,8060,8060,0
20241128,193500,42403774890,8060,8060,8060,8060,0
20241128,193400,42403774890,8060,8060,8060,8060,0
20241128,193300,42403774890,8060,8060,8060,8060,0
20241128,193200,42403774890,8060,8060,8060,8060,0
20241128,193100,42403774890,8060,8060,8060,8060,0
20241128,193000,42403774890,8060,8060,8060,8060,93454
20241128,192900,42403774890,8060,8060,8060,8060,0
20241128,192800,42403774890,8060,8060,8060,8060,0
20241128,192700,42403774890,8060,8060,8060,8060,0
20241128,192600,42403774890,8060,8060,8060,8060,0
20241128,192500,42403774890,8060,8060,8060,8060,0
20241128,192400,42403774890,8060,8060,8060,8060,0
20241128,192300,42403774890,8060,8060,8060,8060,0
20241128,192200,42403774890,8060,8060,8060,8060,0
20241128,192100,42403774890,8060,8060,8060,8060,0
20241128,192000,42403774890,8060,8060,8060,8060,0
20241128,191900,42403774890,8060,8060,8060,8060,0
20241128,191800,42403774890,8060,8060,8060,8060,0
20241128,191700,42403774890,8060,8060,8060,8060,0
20241128,191600,42403774890,8060,8060,8060,8060,0
20241128,191500,42403774890,8060,8060,8060,8060,0
20241128,191400,42403774890,8060,8060,8060,8060,0
20241128,191300,42403774890,8060,8060,8060,8060,0
20241128,191200,42403774890,8060,8060,8060,8060,0
20241128,191100,42403774890,8060,8060,8060,8060,0
20241128,191000,42403774890,8060,8060,8060,8060,0
20241128,190900,42403774890,8060,8060,8060,8060,0
20241128,190800,42403774890,8060,8060,8060,8060,0
20241128,190700,42403774890,8060,8060,8060,8060,0
20241128,190600,42403774890,8060,8060,8060,8060,0
20241128,190500,42403774890,8060,8060,8060,8060,0
20241128,190400,42403774890,8060,8060,8060,8060,0
20241128,190300,42403774890,8060,8060,8060,8060,0
20241128,190200,42403774890,8060,8060,8060,8060,0
20241128,190100,42403774890,8060,8060,8060,8060,0
20241128,190000,42403774890,8060,8060,8060,8060,93454
20241128,185900,42403774890,8060,8060,8060,8060,0
20241128,185800,42403774890,8060,8060,8060,8060,0
20241128,185700,42403774890,8060,8060,8060,8060,0
20241128,185600,42403774890,8060,8060,8060,8060,0
20241128,185500,42403774890,8060,8060,8060,8060,0
20241128,185400,42403774890,8060,8060,8060,8060,0
20241128,185300,42403774890,8060,8060,8060,8060,0
20241128,185200,42403774890,8060,8060,8060,8060,0
20241128,185100,42403774890,8060,8060,8060,8060,0
20241128,185000,42403774890,8060,8060,8060,8060,0
20241128,184900,42403774890,8060,8060,8060,8060,0
20241128,184800,42403774890,8060,8060,8060,8060,0
20241128,184700,42403774890,8060,8060,8060,8060,0
20241128,184600,42403774890,8060,8060,8060,8060,0
20241128,184500,42403774890,8060,8060,8060,8060,0
20241128,184400,42403774890,8060,8060,8060,8060,0
20241128,184300,42403774890,8060,8060,8060,8060,0
20241128,184200,42403774890,8060,8060,8060,8060,0
20241128,184100,42403774890,8060,8060,8060,8060,0
20241128,184000,42403774890,8060,8060,8060,8060,0
20241128,183900,42403774890,8060,8060,8060,8060,0
20241128,183800,42403774890,8060,8060,8060,8060,0
20241128,183700,42403774890,8060,8060,8060,8060,0
20241128,183600,42403774890,8060,8060,8060,8060,0
20241128,183500,42403774890,8060,8060,8060,8060,0
20241128,183400,42403774890,8060,8060,8060,8060,0
20241128,183300,42403774890,8060,8060,8060,8060,0
20241128,183200,42403774890,8060,8060,8060,8060,0
20241128,183100,42403774890,8060,8060,8060,8060,0
20241128,183000,42403774890,8060,8060,8060,8060,93454
20241128,182900,42403774890,8060,8060,8060,8060,0
20241128,182800,42403774890,8060,8060,8060,8060,0
20241128,182700,42403774890,8060,8060,8060,8060,0
20241128,182600,42403774890,8060,8060,8060,8060,0
20241128,182500,42403774890,8060,8060,8060,8060,0
20241128,182400,42403774890,8060,8060,8060,8060,0
20241128,182300,42403774890,8060,8060,8060,8060,0
20241128,182200,42403774890,8060,8060,8060,8060,0
20241128,182100,42403774890,8060,8060,8060,8060,0
20241128,182000,42403774890,8060,8060,8060,8060,0
20241128,181900,42403774890,8060,8060,8060,8060,0
20241128,181800,42403774890,8060,8060,8060,8060,0
20241128,181700,42403774890,8060,8060,8060,8060,0
20241128,181600,42403774890,8060,8060,8060,8060,0
20241128,181500,42403774890,8060,8060,8060,8060,0
20241128,181400,42403774890,8060,8060,8060,8060,0
20241128,181300,42403774890,8060,8060,8060,8060,0
20241128,181200,42403774890,8060,8060,8060,8060,0
20241128,181100,42403774890,8060,8060,8060,8060,0
20241128,181000,42403774890,8060,8060,8060,8060,0
20241128,180900,42403774890,8060,8060,8060,8060,0
20241128,180800,42403774890,8060,8060,8060,8060,0
20241128,180700,42403774890,8060,8060,8060,8060,0
20241128,180600,42403774890,8060,8060,8060,8060,0
20241128,180500,42403774890,8060,8060,8060,8060,0
20241128,180400,42403774890,8060,8060,8060,8060,0
20241128,180300,42403774890,8060,8060,8060,8060,0
20241128,180200,42403774890,8060,8060,8060,8060,0
20241128,180100,42403774890,8060,8060,8060,8060,0
20241128,180000,42403774890,8060,8060,8060,8060,93454
20241128,175900,42403774890,8060,8060,8060,8060,0
20241128,175800,42403774890,8060,8060,8060,8060,0
20241128,175700,42403774890,8060,8060,8060,8060,0
20241128,175600,42403774890,8060,8060,8060,8060,0
20241128,175500,42403774890,8060,8060,8060,8060,0
20241128,175400,42403774890,8060,8060,8060,8060,0
20241128,175300,42403774890,8060,8060,8060,8060,0
20241128,175200,42403774890,8060,8060,8060,8060,0
20241128,175100,42403774890,8060,8060,8060,8060,0
20241128,175000,42403774890,8060,8060,8060,8060,0
20241128,174900,42403774890,8060,8060,8060,8060,0
20241128,174800,42403774890,8060,8060,8060,8060,0
20241128,174700,42403774890,8060,8060,8060,8060,0
20241128,174600,42403774890,8060,8060,8060,8060,0
20241128,174500,42403774890,8060,8060,8060,8060,0
20241128,174400,42403774890,8060,8060,8060,8060,0
20241128,174300,42403774890,8060,8060,8060,8060,0
20241128,174200,42403774890,8060,8060,8060,8060,0
20241128,174100,42403774890,8060,8060,8060,8060,0
20241128,174000,42403774890,8060,8060,8060,8060,0
20241128,173900,42403774890,8060,8060,8060,8060,0
20241128,173800,42403774890,8060,8060,8060,8060,0
20241128,173700,42403774890,8060,8060,8060,8060,0
20241128,173600,42403774890,8060,8060,8060,8060,0
20241128,173500,42403774890,8060,8060,8060,8060,0
20241128,173400,42403774890,8060,8060,8060,8060,0
20241128,173300,42403774890,8060,8060,8060,8060,0
20241128,173200,42403774890,8060,8060,8060,8060,0
20241128,173100,42403774890,8060,8060,8060,8060,0
20241128,173000,42403774890,8060,8060,8060,8060,93454
20241128,172900,42403774890,8060,8060,8060,8060,0
20241128,172800,42403774890,8060,8060,8060,8060,0
20241128,172700,42403774890,8060,8060,8060,8060,0
20241128,172600,42403774890,8060,8060,8060,8060,0
20241128,172500,42403774890,8060,8060,8060,8060,0
20241128,172400,42403774890,8060,8060,8060,8060,0
20241128,172300,42403774890,8060,8060,8060,8060,0
20241128,172200,42403774890,8060,8060,8060,8060,0
20241128,172100,42403774890,8060,8060,8060,8060,0
20241128,172000,42403774890,8060,8060,8060,8060,0
20241128,171900,42403774890,8060,8060,8060,8060,0
20241128,171800,42403774890,8060,8060,8060,8060,0
20241128,171700,42403774890,8060,8060,8060,8060,0
20241128,171600,42403774890,8060,8060,8060,8060,0
20241128,171500,42403774890,8060,8060,8060,8060,0
20241128,171400,42403774890,8060,8060,8060,8060,0
20241128,171300,42403774890,8060,8060,8060,8060,0
20241128,171200,42403774890,8060,8060,8060,8060,0
20241128,171100,42403774890,8060,8060,8060,8060,0
20241128,171000,42403774890,8060,8060,8060,8060,0
20241128,170900,42403774890,8060,8060,8060,8060,0
20241128,170800,42403774890,8060,8060,8060,8060,0
20241128,170700,42403774890,8060,8060,8060,8060,0
20241128,170600,42403774890,8060,8060,8060,8060,0
20241128,170500,42403774890,8060,8060,8060,8060,0
20241128,170400,42403774890,8060,8060,8060,8060,0
20241128,170300,42403774890,8060,8060,8060,8060,0
20241128,170200,42403774890,8060,8060,8060,8060,0
20241128,170100,42403774890,8060,8060,8060,8060,0
20241128,170000,42403774890,8060,8060,8060,8060,93454
20241128,165900,42403774890,8060,8060,8060,8060,0
20241128,165800,42403774890,8060,8060,8060,8060,0
20241128,165700,42403774890,8060,8060,8060,8060,0
20241128,165600,42403774890,8060,8060,8060,8060,0
20241128,165500,42403774890,8060,8060,8060,8060,0
20241128,165400,42403774890,8060,8060,8060,8060,0
20241128,165300,42403774890,8060,8060,8060,8060,0
20241128,165200,42403774890,8060,8060,8060,8060,0
20241128,165100,42403774890,8060,8060,8060,8060,0
20241128,165000,42403774890,8060,8060,8060,8060,0
20241128,164900,42403774890,8060,8060,8060,8060,0
20241128,164800,42403774890,8060,8060,8060,8060,0
20241128,164700,42403774890,8060,8060,8060,8060,0
20241128,164600,42403774890,8060,8060,8060,8060,0
20241128,164500,42403774890,8060,8060,8060,8060,0
20241128,164400,42403774890,8060,8060,8060,8060,0
20241128,164300,42403774890,8060,8060,8060,8060,0
20241128,164200,42403774890,8060,8060,8060,8060,0
20241128,164100,42403774890,8060,8060,8060,8060,0
20241128,164000,42403774890,8060,8060,8060,8060,0
20241128,163900,42403774890,8060,8060,8060,8060,0
20241128,163800,42403774890,8060,8060,8060,8060,0
20241128,163700,42403774890,8060,8060,8060,8060,0
20241128,163600,42403774890,8060,8060,8060,8060,0
20241128,163500,42403774890,8060,8060,8060,8060,0
20241128,163400,42403774890,8060,8060,8060,8060,0
20241128,163300,42403774890,8060,8060,8060,8060,0
20241128,163200,42403774890,8060,8060,8060,8060,0
20241128,163100,42403774890,8060,8060,8060,8060,0
20241128,163000,42403774890,8060,8060,8060,8060,93454
20241128,162900,42403774890,8060,8060,8060,8060,0
20241128,162800,42403774890,8060,8060,8060,8060,0
20241128,162700,42403774890,8060,8060,8060,8060,0
20241128,162600,42403774890,8060,8060,8060,8060,0
20241128,162500,42403774890,8060,8060,8060,8060,0
20241128,162400,42403774890,8060,8060,8060,8060,0
20241128,162300,42403774890,8060,8060,8060,8060,0
20241128,162200,42403774890,8060,8060,8060,8060,0
20241128,162100,42403774890,8060,8060,8060,8060,0
20241128,162000,42403774890,8060,8060,8060,8060,0
20241128,161900,42403774890,8060,8060,8060,8060,0
20241128,161800,42403774890,8060,8060,8060,8060,0
20241128,161700,42403774890,8060,8060,8060,8060,0
20241128,161600,42403774890,8060,8060,8060,8060,0
20241128,161500,42403774890,8060,8060,8060,8060,0
20241128,161400,42403774890,8060,8060,8060,8060,0
20241128,161300,42403774890,8060,8060,8060,8060,0
20241128,161200,42403774890,8060,8060,8060,8060,0
20241128,161100,42403774890,8060,8060,8060,8060,0
20241128,161000,42403774890,8060,8060,8060,8060,0
20241128,160900,42403774890,8060,8060,8060,8060,0
20241128,160800,42403774890,8060,8060,8060,8060,0
20241128,160700,42403774890,8060,8060,8060,8060,0
20241128,160600,42403774890,8060,8060,8060,8060,0
20241128,160500,42403774890,8060,8060,8060,8060,0
20241128,160400,42403774890,8060,8060,8060,8060,0
20241128,160300,42403774890,8060,8060,8060,8060,0
20241128,160200,42403774890,8060,8060,8060,8060,0
20241128,160100,42403774890,8060,8060,8060,8060,0
20241128,160000,42403774890,8060,8060,8060,8060,93454
20241128,155900,42403774890,8060,8060,8060,8060,0
20241128,155800,42403774890,8060,8060,8060,8060,0
20241128,155700,42403774890,8060,8060,8060,8060,0
20241128,155600,42403774890,8060,8060,8060,8060,0
20241128,155500,42403774890,8060,8060,8060,8060,0
20241128,155400,42403774890,8060,8060,8060,8060,0
20241128,155300,42403774890,8060,8060,8060,8060,0
20241128,155200,42403774890,8060,8060,8060,8060,0
20241128,155100,42403774890,8060,8060,8060,8060,0
20241128,155000,42403774890,8060,8060,8060,8060,0
20241128,154900,42403774890,8060,8060,8060,8060,0
20241128,154800,42403774890,8060,8060,8060,8060,0
20241128,154700,42403774890,8060,8060,8060,8060,0
20241128,154600,42403774890,8060,8060,8060,8060,0
20241128,154500,42403774890,8060,8060,8060,8060,0
20241128,154400,42403774890,8060,8060,8060,8060,0
20241128,154300,42403774890,8060,8060,8060,8060,0
20241128,154200,42403774890,8060,8060,8060,8060,0
20241128,154100,42403774890,8060,8060,8060,8060,0
20241128,154000,42403774890,8060,8060,8060,8060,0
20241128,153900,42403774890,8060,8060,8060,8060,0
20241128,153800,42403774890,8060,8060,8060,8060,0
20241128,153700,42403774890,8060,8060,8060,8060,0
20241128,153600,42403774890,8060,8060,8060,8060,0
20241128,153500,42403774890,8060,8060,8060,8060,0
20241128,153400,42403774890,8060,8060,8060,8060,0
20241128,153300,42403774890,8060,8060,8060,8060,0
20241128,153200,42403774890,8060,8060,8060,8060,0
20241128,153100,42403774890,8060,8060,8060,8060,0
20241128,153000,42403774890,8060,8060,8060,8060,186908
20241128,152900,41650535650,8090,8090,8090,8090,0
20241128,152800,41650535650,8090,8090,8090,8090,0
20241128,152700,41650535650,8090,8090,8090,8090,0
20241128,152600,41650535650,8090,8090,8090,8090,0
20241128,152500,41650535650,8090,8090,8090,8090,0
20241128,152400,41650535650,8090,8090,8090,8090,0
20241128,152300,41650535650,8090,8090,8090,8090,0
20241128,152200,41650535650,8090,8090,8090,8090,0
20241128,152100,41650535650,8090,8090,8090,8090,0
20241128,152000,41650535650,8090,8090,8090,8090,0
20241128,151900,41650535650,8090,8100,8110,8070,25386
20241128,151800,41445123720,8100,8130,8130,8100,15162
20241128,151700,41322132610,8130,8130,8150,8120,19557
20241128,151600,41163125080,8130,8130,8140,8130,6520
20241128,151500,41110099900,8130,8140,8140,8120,8450
20241128,151400,41041389150,8130,8120,8130,8120,5133
20241128,151300,40999675340,8120,8130,8140,8120,12683
20241128,151200,40896600360,8130,8130,8130,8110,8450
20241128,151100,40827978270,8130,8110,8160,8100,11061
20241128,151000,40738031370,8120,8090,8120,8080,11533
20241128,150900,40644650410,8080,8100,8100,8080,9742
20241128,150800,40565863380,8100,8080,8100,8080,13362
20241128,150700,40457819130,8100,8080,8100,8070,9672
20241128,150600,40379661650,8090,8080,8100,8080,26673
20241128,150500,40163844060,8090,8070,8090,8050,12901
20241128,150400,40059733230,8060,8060,8080,8050,47352
20241128,150300,39678107560,8070,8100,8100,8060,37162
20241128,150200,39377749230,8090,8100,8110,8090,23042
20241128,150100,39191186240,8090,8100,8130,8090,19496
20241128,150000,39033145310,8100,8140,8140,8090,60063
20241128,145900,38545949160,8130,8150,8160,8130,18224
20241128,145800,38397734230,8140,8150,8160,8140,5172
20241128,145700,38355588410,8150,8160,8160,8140,2827
20241128,145600,38332550470,8150,8150,8160,8150,6790
20241128,145500,38277179270,8150,8170,8170,8150,8959
20241128,145400,38204122010,8170,8170,8180,8160,8175
20241128,145300,38137359560,8180,8170,8180,8170,1517
20241128,145200,38124963730,8160,8170,8170,8160,4730
20241128,145100,38086328490,8180,8170,8180,8170,1374
20241128,145000,38075102530,8170,8180,8180,8170,3191
20241128,144900,38049025220,8180,8190,8190,8170,1567
20241128,144800,38036207660,8190,8190,8190,8170,3477
20241128,144700,38007756060,8180,8190,8210,8180,1564
20241128,144600,37994946900,8190,8210,8220,8180,8445
20241128,144500,37925729660,8210,8210,8220,8210,4535
20241128,144400,37888493030,8210,8220,8220,8210,4399
20241128,144300,37852348840,8220,8240,8250,8210,22289
20241128,144200,37668840680,8240,8200,8240,8190,39794
20241128,144100,37342171530,8200,8160,8200,8150,18124
20241128,144000,37193846010,8160,8150,8160,8150,2555
20241128,143900,37173019390,8150,8160,8160,8150,2870
20241128,143800,37149605840,8160,8150,8170,8140,4145
20241128,143700,37115803230,8150,8150,8150,8130,16705
20241128,143600,36979775560,8150,8140,8150,8140,4834
20241128,143500,36940388980,8150,8140,8150,8130,8710
20241128,143400,36869503460,8150,8140,8150,8140,8053
20241128,143300,36803951780,8140,8160,8160,8130,10524
20241128,143200,36718263990,8160,8170,8180,8150,13932
20241128,143100,36604592510,8170,8190,8190,8170,5806
20241128,143000,36557104240,8180,8180,8190,8170,6524
20241128,142900,36503751490,8180,8180,8190,8170,1886
20241128,142800,36488327100,8180,8170,8180,8170,5387
20241128,142700,36444292890,8180,8180,8190,8170,3609
20241128,142600,36414773690,8180,8180,8180,8170,3531
20241128,142500,36385891670,8180,8170,8180,8160,6134
20241128,142400,36335804340,8160,8150,8170,8150,8448
20241128,142300,36266900930,8160,8150,8170,8150,4680
20241128,142200,36228724660,8160,8140,8160,8140,10590
20241128,142100,36142459260,8140,8130,8150,8130,10371
20241128,142000,36058073300,8140,8170,8170,8130,21664
20241128,141900,35881595360,8170,8180,8190,8170,7289
20241128,141800,35822002020,8180,8190,8200,8180,11113
20241128,141700,35730959060,8190,8150,8200,8150,19002
20241128,141600,35575639060,8150,8150,8200,8140,24403
20241128,141500,35376286790,8140,8190,8200,8140,69657
20241128,141400,34807716600,8190,8210,8220,8190,30297
20241128,141300,34559158860,8210,8220,8230,8210,9724
20241128,141200,34479227470,8220,8240,8250,8220,9883
20241128,141100,34397879970,8250,8260,8270,8250,6817
20241128,141000,34341598070,8270,8250,8270,8240,18318
20241128,140900,34190407680,8250,8240,8250,8240,4069
20241128,140800,34156841100,8240,8240,8250,8240,1786
20241128,140700,34142120200,8240,8240,8250,8240,4391
20241128,140600,34105906510,8250,8230,8250,8230,1854
20241128,140500,34090627170,8230,8230,8240,8220,4953
20241128,140400,34049879380,8230,8240,8240,8220,1744
20241128,140300,34035531670,8220,8240,8250,8220,11007
20241128,140200,33945023290,8240,8260,8260,8230,886
20241128,140100,33937723890,8240,8220,8250,8210,7481
20241128,140000,33876173070,8220,8240,8250,8210,24301
20241128,135900,33676242190,8240,8240,8250,8230,6479
20241128,135800,33622876110,8250,8240,8250,8240,2186
20241128,135700,33604861340,8250,8250,8260,8240,2394
20241128,135600,33585111700,8270,8230,8270,8230,2530
20241128,135500,33564241770,8240,8240,8240,8230,3384
20241128,135400,33536364950,8240,8230,8240,8230,5438
20241128,135300,33491566600,8240,8250,8260,8240,4505
20241128,135200,33454429350,8250,8260,8260,8240,1062
20241128,135100,33445667840,8240,8230,8260,8220,3311
20241128,135000,33418410170,8230,8240,8240,8220,6552
20241128,134900,33364491140,8240,8260,8260,8240,3763
20241128,134800,33333446520,8260,8280,8280,8250,2448
20241128,134700,33313214300,8270,8280,8290,8260,13700
20241128,134600,33199854460,8290,8290,8300,8280,15939
20241128,134500,33067683920,8290,8290,8290,8280,2402
20241128,134400,33047792730,8290,8280,8290,8270,5542
20241128,134300,33001891670,8280,8250,8280,8240,1983
20241128,134200,32985508050,8250,8250,8270,8240,5159
20241128,134100,32942931440,8250,8250,8260,8240,4297
20241128,134000,32907507520,8250,8260,8260,8250,4731
20241128,133900,32868471640,8260,8250,8260,8250,1319
20241128,133800,32857585960,8250,8260,8260,8250,1731
20241128,133700,32843299620,8250,8260,8260,8250,2542
20241128,133600,32822316190,8260,8270,8270,8250,5319
20241128,133500,32778356210,8260,8260,8270,8250,3740
20241128,133400,32747457060,8260,8270,8270,8250,4498
20241128,133300,32710300630,8270,8260,8280,8250,6957
20241128,133200,32652743320,8260,8240,8260,8240,5137
20241128,133100,32610364890,8240,8240,8250,8230,3824
20241128,133000,32578854940,8240,8220,8240,8220,4767
20241128,132900,32539605470,8230,8230,8240,8230,13557
20241128,132800,32427984030,8230,8200,8240,8200,20640
20241128,132700,32258275060,8220,8210,8220,8200,20396
20241128,132600,32090891560,8220,8190,8220,8190,10672
20241128,132500,32003373440,8190,8190,8200,8180,11420
20241128,132400,31909829830,8190,8200,8210,8190,12020
20241128,132300,31811268810,8200,8200,8220,8190,11932
20241128,132200,31713413350,8200,8210,8220,8190,15374
20241128,132100,31587300460,8230,8190,8230,8190,16618
20241128,132000,31450796640,8200,8260,8260,8180,106405
20241128,131900,30576814520,8250,8270,8270,8250,8163
20241128,131800,30509385180,8280,8260,8280,8260,6450
20241128,131700,30456058100,8260,8250,8270,8250,11974
20241128,131600,30357158950,8260,8270,8280,8240,44469
20241128,131500,29989966830,8270,8280,8280,8270,12072
20241128,131400,29890101440,8280,8330,8330,8270,20766
20241128,131300,29717806600,8330,8330,8330,8320,213
20241128,131200,29716033250,8320,8320,8330,8320,2410
20241128,131100,29695968420,8320,8320,8330,8320,4500
20241128,131000,29658520590,8320,8340,8340,8320,4223
20241128,130900,29623338110,8340,8330,8340,8320,7408
20241128,130800,29561590570,8330,8320,8340,8320,4853
20241128,130700,29521162130,8330,8310,8340,8310,8624
20241128,130600,29449374860,8300,8290,8310,8280,23291
20241128,130500,29256210890,8290,8330,8330,8270,80840
20241128,130400,28586258880,8330,8330,8340,8320,4763
20241128,130300,28546619870,8340,8350,8350,8320,6781
20241128,130200,28490118390,8350,8350,8350,8330,3739
20241128,130100,28458956660,8350,8380,8380,8330,23168
20241128,130000,28265399670,8370,8370,8380,8360,1049
20241128,125900,28256620490,8370,8370,8380,8360,3337
20241128,125800,28228690360,8380,8370,8380,8350,11075
20241128,125700,28136043370,8370,8370,8370,8360,7361
20241128,125600,28074447950,8370,8360,8370,8360,2470
20241128,125500,28053789940,8360,8360,8370,8350,3091
20241128,125400,28027964230,8360,8370,8370,8350,3058
20241128,125300,28002408700,8360,8370,8380,8360,2239
20241128,125200,27983675530,8360,8350,8370,8350,6821
20241128,125100,27926706170,8350,8370,8370,8350,3412
20241128,125000,27898187760,8370,8350,8380,8350,2331
20241128,124900,27878707970,8390,8370,8390,8350,10405
20241128,124800,27791590300,8360,8350,8360,8340,3067
20241128,124700,27765972460,8350,8340,8360,8340,5268
20241128,124600,27722013180,8340,8350,8350,8340,5529
20241128,124500,27675879330,8360,8370,8370,8350,6818
20241128,124400,27618899650,8370,8370,8380,8360,3594
20241128,124300,27588817130,8370,8360,8380,8360,10153
20241128,124200,27503910840,8360,8360,8370,8350,4370
20241128,124100,27467389190,8360,8360,8380,8360,9400
20241128,124000,27388730150,8360,8330,8370,8330,19386
20241128,123900,27226863570,8340,8310,8350,8310,19048
20241128,123800,27068165720,8310,8320,8330,8280,46741
20241128,123700,26680206170,8320,8330,8370,8320,25874
20241128,123600,26464564160,8330,8350,8370,8310,47548
20241128,123500,26068611320,8350,8390,8400,8350,23086
20241128,123400,25875339750,8390,8400,8410,8380,16002
20241128,123300,25740991660,8400,8360,8410,8350,16766
20241128,123200,25600482390,8360,8400,8420,8320,63866
20241128,123100,25066422860,8410,8530,8530,8350,156831
20241128,123000,23738311570,8530,8550,8560,8530,17610
20241128,122900,23587866980,8550,8580,8590,8550,11432
20241128,122800,23489932550,8590,8580,8590,8580,547
20241128,122700,23485238990,8580,8570,8580,8570,2481
20241128,122600,23463954930,8580,8580,8580,8570,664
20241128,122500,23458258490,8580,8560,8580,8560,3402
20241128,122400,23429132710,8560,8570,8580,8560,1490
20241128,122300,23416368160,8570,8560,8570,8560,1910
20241128,122200,23400003580,8570,8570,8570,8560,255
20241128,122100,23397818730,8570,8560,8570,8560,1519
20241128,122000,23384815990,8560,8570,8570,8560,1872
20241128,121900,23368789620,8570,8590,8590,8570,3051
20241128,121800,23342627170,8590,8560,8590,8560,1238
20241128,121700,23332009160,8570,8560,8580,8560,285
20241128,121600,23329569090,8550,8560,8570,8550,1541
20241128,121500,23316382400,8570,8570,8570,8560,2240
20241128,121400,23297201540,8580,8570,8580,8560,776
20241128,121300,23290557790,8560,8570,8580,8560,1052
20241128,121200,23281544190,8560,8580,8580,8550,2280
20241128,121100,23262026490,8580,8550,8580,8550,1666
20241128,121000,23247736290,8550,8560,8560,8550,3835
20241128,120900,23214944310,8560,8580,8580,8550,3063
20241128,120800,23188704880,8560,8570,8580,8560,6237
20241128,120700,23135279750,8570,8580,8590,8570,3597
20241128,120600,23104423170,8590,8580,8600,8580,3029
20241128,120500,23078404040,8580,8590,8600,8570,2114
20241128,120400,23060256250,8590,8590,8600,8580,2766
20241128,120300,23036505780,8590,8570,8590,8560,2241
20241128,120200,23017301720,8570,8570,8570,8560,1689
20241128,120100,23002835180,8560,8540,8570,8540,2681
20241128,120000,22979916660,8540,8560,8560,8540,7566
20241128,115900,22915230170,8560,8570,8570,8550,5372
20241128,115800,22869253860,8570,8580,8580,8550,4439
20241128,115700,22831233460,8570,8580,8590,8570,1436
20241128,115600,22818923190,8590,8570,8590,8570,13111
20241128,115500,22706310480,8570,8560,8570,8560,1497
20241128,115400,22693493270,8560,8570,8570,8560,4929
20241128,115300,22651286530,8570,8570,8570,8560,1829
20241128,115200,22635614200,8560,8550,8570,8550,1156
20241128,115100,22625719350,8560,8570,8570,8550,14275
20241128,115000,22503536350,8570,8580,8580,8570,2830
20241128,114900,22479270580,8580,8590,8600,8580,17990
20241128,114800,22324759510,8590,8610,8620,8590,8717
20241128,114700,22249790780,8610,8610,8610,8600,1550
20241128,114600,22236457820,8600,8610,8620,8600,5188
20241128,114500,22191809930,8610,8620,8620,8610,7919
20241128,114400,22123563320,8630,8630,8630,8620,507
20241128,114300,22119188520,8630,8620,8650,8620,6265
20241128,114200,22065040690,8630,8630,8640,8620,3440
20241128,114100,22035353670,8630,8640,8650,8630,3431
20241128,114000,22005728500,8620,8620,8640,8620,2648
20241128,113900,21982887430,8630,8630,8640,8610,8243
20241128,113800,21911786760,8630,8640,8640,8620,3049
20241128,113700,21885476380,8630,8630,8640,8620,742
20241128,113600,21879074250,8620,8640,8640,8620,3724
20241128,113500,21846932530,8640,8630,8640,8620,4359
20241128,113400,21809302650,8630,8620,8640,8620,1108
20241128,113300,21799733730,8610,8620,8620,8610,640
20241128,113200,21794221100,8620,8630,8640,8620,2351
20241128,113100,21773948220,8640,8620,8640,8610,1719
20241128,113000,21759112920,8620,8600,8620,8600,3490
20241128,112900,21729069960,8610,8620,8620,8600,4191
20241128,112800,21692994870,8620,8610,8620,8600,1265
20241128,112700,21682099830,8610,8600,8620,8600,7757
20241128,112600,21615328500,8600,8620,8630,8600,3774
20241128,112500,21582836380,8620,8600,8640,8590,4429
20241128,112400,21544681530,8600,8580,8620,8580,16573
20241128,112300,21402181670,8580,8580,8590,8570,3718
20241128,112200,21370282690,8580,8580,8580,8570,794
20241128,112100,21363475610,8570,8550,8580,8550,1551
20241128,112000,21350182860,8540,8550,8570,8530,3560
20241128,111900,21319771310,8570,8560,8580,8550,1516
20241128,111800,21306795400,8560,8540,8560,8530,5224
20241128,111700,21262177740,8540,8560,8560,8530,7827
20241128,111600,21195285530,8560,8570,8570,8550,6319
20241128,111500,21141209630,8590,8580,8590,8570,6226
20241128,111400,21087803580,8580,8570,8590,8570,2425
20241128,111300,21067013330,8580,8580,8580,8570,6276
20241128,111200,21013208860,8580,8590,8610,8580,8085
20241128,111100,20943766810,8600,8580,8610,8580,5807
20241128,111000,20893885720,8570,8580,8590,8570,6403
20241128,110900,20838947470,8590,8590,8600,8580,1359
20241128,110800,20827278290,8600,8590,8600,8570,6122
20241128,110700,20774735180,8590,8560,8600,8560,7107
20241128,110600,20713796080,8560,8540,8560,8530,14809
20241128,110500,20587383320,8540,8560,8570,8530,11657
20241128,110400,20487788010,8550,8560,8570,8550,13624
20241128,110300,20371276270,8550,8560,8580,8550,6036
20241128,110200,20319626860,8560,8590,8590,8560,6408
20241128,110100,20264668020,8590,8600,8610,8590,2415
20241128,110000,20243917870,8590,8600,8610,8580,4140
20241128,105900,20208361710,8610,8590,8610,8580,804
20241128,105800,20201455280,8590,8580,8610,8560,13700
20241128,105700,20083930640,8580,8580,8590,8570,7326
20241128,105600,20021079650,8590,8600,8600,8580,6709
20241128,105500,19963474030,8600,8600,8600,8580,4548
20241128,105400,19924396080,8610,8600,8620,8600,2046
20241128,105300,19906797650,8610,8600,8620,8600,3253
20241128,105200,19878813670,8610,8620,8620,8610,2875
20241128,105100,19854057600,8620,8620,8630,8600,6913
20241128,105000,19794532390,8620,8610,8620,8610,2247
20241128,104900,19775167840,8610,8610,8620,8600,4320
20241128,104800,19737968390,8610,8590,8620,8590,16593
20241128,104700,19595263080,8600,8600,8610,8590,8512
20241128,104600,19522072520,8600,8620,8630,8590,9961
20241128,104500,19436397140,8610,8650,8650,8590,30048
20241128,104400,19177759810,8640,8650,8650,8640,3432
20241128,104300,19148104280,8640,8650,8650,8640,3751
20241128,104200,19115693490,8650,8650,8660,8650,937
20241128,104100,19107587930,8650,8650,8660,8650,844
20241128,104000,19100285240,8640,8670,8670,8630,5011
20241128,103900,19056931600,8670,8680,8690,8660,7724
20241128,103800,18989911210,8690,8660,8700,8650,16644
20241128,103700,18845415820,8660,8640,8670,8630,5368
20241128,103600,18798975900,8630,8610,8640,8600,15311
20241128,103500,18666976540,8620,8640,8640,8610,6046
20241128,103400,18614846480,8630,8630,8650,8630,4504
20241128,103300,18575949780,8630,8630,8650,8630,1960
20241128,103200,18559020170,8640,8630,8650,8620,7697
20241128,103100,18492599720,8630,8630,8660,8620,23207
20241128,103000,18292014740,8630,8600,8630,8520,66132
20241128,102900,17726474400,8610,8600,8620,8600,15210
20241128,102800,17595499380,8600,8650,8660,8520,117302
20241128,102700,16586620840,8660,8680,8680,8650,26356
20241128,102600,16358218340,8690,8690,8700,8680,3383
20241128,102500,16328843880,8690,8700,8700,8680,6258
20241128,102400,16274463620,8690,8690,8710,8670,54842
20241128,102300,15798025010,8690,8720,8720,8690,36480
20241128,102200,15480640280,8710,8750,8750,8710,13315
20241128,102100,15364513200,8750,8740,8750,8740,2501
20241128,102000,15342640780,8750,8740,8750,8730,3425
20241128,101900,15312698520,8740,8720,8740,8710,3598
20241128,101800,15281318620,8710,8710,8720,8710,5788
20241128,101700,15230893400,8710,8720,8730,8710,5582
20241128,101600,15182228220,8730,8730,8740,8720,11198
20241128,101500,15084479580,8720,8720,8730,8720,11163
20241128,101400,14987123460,8720,8740,8740,8720,23420
20241128,101300,14782799490,8760,8760,8770,8730,13019
20241128,101200,14668949260,8770,8770,8780,8750,4666
20241128,101100,14628057260,8780,8780,8780,8770,2065
20241128,101000,14609933500,8780,8770,8780,8760,4254
20241128,100900,14572627920,8770,8760,8780,8760,2493
20241128,100800,14550768740,8770,8750,8770,8750,9007
20241128,100700,14471945070,8750,8760,8770,8750,9754
20241128,100600,14386552540,8770,8770,8780,8760,5347
20241128,100500,14339677060,8780,8770,8800,8770,905
20241128,100400,14331736850,8770,8780,8800,8770,3934
20241128,100300,14297224270,8780,8780,8810,8760,7871
20241128,100200,14228150630,8790,8790,8830,8780,6399
20241128,100100,14171855150,8780,8810,8810,8780,4367
20241128,100000,14133439330,8810,8810,8830,8810,2850
20241128,095900,14108305810,8820,8810,8830,8810,2237
20241128,095800,14088574140,8810,8780,8810,8780,10190
20241128,095700,13998935380,8790,8820,8830,8790,6178
20241128,095600,13944543460,8820,8840,8850,8820,12097
20241128,095500,13837603800,8840,8820,8840,8810,6699
20241128,095400,13778473160,8820,8800,8820,8800,4390
20241128,095300,13739808570,8800,8760,8810,8760,10435
20241128,095200,13648267650,8760,8750,8770,8750,6108
20241128,095100,13594751450,8750,8770,8780,8750,4134
20241128,095000,13558525380,8780,8750,8780,8740,8393
20241128,094900,13485057990,8750,8740,8750,8740,2813
20241128,094800,13460458110,8740,8750,8770,8740,11365
20241128,094700,13361005790,8760,8740,8760,8730,8234
20241128,094600,13289011730,8730,8740,8740,8730,5185
20241128,094500,13243704030,8740,8710,8740,8710,19904
20241128,094400,13070197930,8710,8740,8750,8710,21772
20241128,094300,12880316030,8740,8750,8760,8730,30789
20241128,094200,12611249980,8750,8750,8760,8740,18883
20241128,094100,12446061960,8750,8760,8770,8740,17519
20241128,094000,12292713430,8760,8790,8810,8760,23933
20241128,093900,12082440940,8800,8770,8800,8770,5724
20241128,093800,12032124760,8770,8750,8770,8740,21552
20241128,093700,11843573140,8750,8820,8820,8740,86032
20241128,093600,11089278910,8810,8880,8890,8800,49623
20241128,093500,10650862020,8890,8870,8890,8870,6390
20241128,093400,10594129870,8870,8850,8870,8850,7130
20241128,093300,10530988980,8850,8840,8860,8840,4945
20241128,093200,10487237320,8850,8850,8870,8830,10202
20241128,093100,10397016180,8850,8840,8860,8840,5949
20241128,093000,10344399210,8850,8850,8870,8840,4368
20241128,092900,10305761440,8860,8880,8890,8860,20586
20241128,092800,10123155240,8870,8840,8880,8830,15601
20241128,092700,9985122180,8850,8800,8850,8800,8465
20241128,092600,9910441230,8800,8790,8840,8780,35264
20241128,092500,9600065080,8790,8870,8880,8780,142994
20241128,092400,8337829370,8870,8930,8940,8870,57663
20241128,092300,7824395750,8940,8950,8970,8930,24908
20241128,092200,7601559750,8960,8960,8970,8950,10623
20241128,092100,7506409120,8960,9000,9000,8960,26850
20241128,092000,7265421320,9000,8990,9010,8990,5558
20241128,091900,7215391210,9000,9010,9040,8980,43563
20241128,091800,6822630940,9020,9000,9020,8980,20849
20241128,091700,6634987250,9000,8980,9010,8970,10196
20241128,091600,6543341990,8980,8970,8990,8960,7002
20241128,091500,6480494610,8980,9000,9030,8940,31872
20241128,091400,6193553640,9010,8950,9010,8920,17843
20241128,091300,6033604800,8950,8940,8950,8930,10559
20241128,091200,5939244950,8930,8930,8940,8920,10482
20241128,091100,5845625400,8940,8990,8990,8930,23822
20241128,091000,5632339530,8990,8990,9030,8960,22502
20241128,090900,5430039090,9000,8940,9030,8930,67104
20241128,090800,4827040650,8950,8960,8970,8920,12046
20241128,090700,4719426500,8930,8950,8990,8930,29218
20241128,090600,4457743430,8970,8930,8980,8870,45950
20241128,090500,4047512040,8930,8910,8950,8880,17097
20241128,090400,3895176620,8880,8960,8990,8880,70396
20241128,090300,3266711520,8960,8930,8980,8920,32778
20241128,090200,2973414930,8930,8870,8950,8840,68074
20241128,090100,2368681080,8870,8860,8910,8840,38552
20241128,090000,2027097050,8860,8920,8960,8830,225693