stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241128,211300,3971471260,5030,5030,5030,5030,13474
20241128,211200,3971471260,5030,5030,5030,5030,0
20241128,211100,3971471260,5030,5030,5030,5030,0
20241128,211000,3971471260,5030,5030,5030,5030,0
20241128,210900,3971471260,5030,5030,5030,5030,0
20241128,210800,3971471260,5030,5030,5030,5030,0
20241128,210700,3971471260,5030,5030,5030,5030,0
20241128,210600,3971471260,5030,5030,5030,5030,0
20241128,210500,3971471260,5030,5030,5030,5030,0
20241128,210400,3971471260,5030,5030,5030,5030,0
20241128,210300,3971471260,5030,5030,5030,5030,0
20241128,210200,3971471260,5030,5030,5030,5030,0
20241128,210100,3971471260,5030,5030,5030,5030,0
20241128,210000,3971471260,5030,5030,5030,5030,0
20241128,205900,3971471260,5030,5030,5030,5030,0
20241128,205800,3971471260,5030,5030,5030,5030,0
20241128,205700,3971471260,5030,5030,5030,5030,0
20241128,205600,3971471260,5030,5030,5030,5030,0
20241128,205500,3971471260,5030,5030,5030,5030,0
20241128,205400,3971471260,5030,5030,5030,5030,0
20241128,205300,3971471260,5030,5030,5030,5030,0
20241128,205200,3971471260,5030,5030,5030,5030,0
20241128,205100,3971471260,5030,5030,5030,5030,0
20241128,205000,3971471260,5030,5030,5030,5030,0
20241128,204900,3971471260,5030,5030,5030,5030,0
20241128,204800,3971471260,5030,5030,5030,5030,0
20241128,204700,3971471260,5030,5030,5030,5030,0
20241128,204600,3971471260,5030,5030,5030,5030,0
20241128,204500,3971471260,5030,5030,5030,5030,0
20241128,204400,3971471260,5030,5030,5030,5030,0
20241128,204300,3971471260,5030,5030,5030,5030,13474
20241128,204200,3971471260,5030,5030,5030,5030,0
20241128,204100,3971471260,5030,5030,5030,5030,0
20241128,204000,3971471260,5030,5030,5030,5030,0
20241128,203900,3971471260,5030,5030,5030,5030,0
20241128,203800,3971471260,5030,5030,5030,5030,0
20241128,203700,3971471260,5030,5030,5030,5030,0
20241128,203600,3971471260,5030,5030,5030,5030,0
20241128,203500,3971471260,5030,5030,5030,5030,0
20241128,203400,3971471260,5030,5030,5030,5030,0
20241128,203300,3971471260,5030,5030,5030,5030,0
20241128,203200,3971471260,5030,5030,5030,5030,0
20241128,203100,3971471260,5030,5030,5030,5030,0
20241128,203000,3971471260,5030,5030,5030,5030,0
20241128,202900,3971471260,5030,5030,5030,5030,0
20241128,202800,3971471260,5030,5030,5030,5030,0
20241128,202700,3971471260,5030,5030,5030,5030,0
20241128,202600,3971471260,5030,5030,5030,5030,0
20241128,202500,3971471260,5030,5030,5030,5030,0
20241128,202400,3971471260,5030,5030,5030,5030,0
20241128,202300,3971471260,5030,5030,5030,5030,0
20241128,202200,3971471260,5030,5030,5030,5030,0
20241128,202100,3971471260,5030,5030,5030,5030,0
20241128,202000,3971471260,5030,5030,5030,5030,0
20241128,201900,3971471260,5030,5030,5030,5030,0
20241128,201800,3971471260,5030,5030,5030,5030,0
20241128,201700,3971471260,5030,5030,5030,5030,0
20241128,201600,3971471260,5030,5030,5030,5030,0
20241128,201500,3971471260,5030,5030,5030,5030,0
20241128,201400,3971471260,5030,5030,5030,5030,0
20241128,201300,3971471260,5030,5030,5030,5030,13474
20241128,201200,3971471260,5030,5030,5030,5030,0
20241128,201100,3971471260,5030,5030,5030,5030,0
20241128,201000,3971471260,5030,5030,5030,5030,0
20241128,200900,3971471260,5030,5030,5030,5030,0
20241128,200800,3971471260,5030,5030,5030,5030,0
20241128,200700,3971471260,5030,5030,5030,5030,0
20241128,200600,3971471260,5030,5030,5030,5030,0
20241128,200500,3971471260,5030,5030,5030,5030,0
20241128,200400,3971471260,5030,5030,5030,5030,0
20241128,200300,3971471260,5030,5030,5030,5030,0
20241128,200200,3971471260,5030,5030,5030,5030,0
20241128,200100,3971471260,5030,5030,5030,5030,0
20241128,200000,3971471260,5030,5030,5030,5030,0
20241128,195900,3971471260,5030,5030,5030,5030,0
20241128,195800,3971471260,5030,5030,5030,5030,0
20241128,195700,3971471260,5030,5030,5030,5030,0
20241128,195600,3971471260,5030,5030,5030,5030,0
20241128,195500,3971471260,5030,5030,5030,5030,0
20241128,195400,3971471260,5030,5030,5030,5030,0
20241128,195300,3971471260,5030,5030,5030,5030,0
20241128,195200,3971471260,5030,5030,5030,5030,0
20241128,195100,3971471260,5030,5030,5030,5030,0
20241128,195000,3971471260,5030,5030,5030,5030,0
20241128,194900,3971471260,5030,5030,5030,5030,0
20241128,194800,3971471260,5030,5030,5030,5030,0
20241128,194700,3971471260,5030,5030,5030,5030,0
20241128,194600,3971471260,5030,5030,5030,5030,0
20241128,194500,3971471260,5030,5030,5030,5030,0
20241128,194400,3971471260,5030,5030,5030,5030,0
20241128,194300,3971471260,5030,5030,5030,5030,13474
20241128,194200,3971471260,5030,5030,5030,5030,0
20241128,194100,3971471260,5030,5030,5030,5030,0
20241128,194000,3971471260,5030,5030,5030,5030,0
20241128,193900,3971471260,5030,5030,5030,5030,0
20241128,193800,3971471260,5030,5030,5030,5030,0
20241128,193700,3971471260,5030,5030,5030,5030,0
20241128,193600,3971471260,5030,5030,5030,5030,0
20241128,193500,3971471260,5030,5030,5030,5030,0
20241128,193400,3971471260,5030,5030,5030,5030,0
20241128,193300,3971471260,5030,5030,5030,5030,0
20241128,193200,3971471260,5030,5030,5030,5030,0
20241128,193100,3971471260,5030,5030,5030,5030,0
20241128,193000,3971471260,5030,5030,5030,5030,0
20241128,192900,3971471260,5030,5030,5030,5030,0
20241128,192800,3971471260,5030,5030,5030,5030,0
20241128,192700,3971471260,5030,5030,5030,5030,0
20241128,192600,3971471260,5030,5030,5030,5030,0
20241128,192500,3971471260,5030,5030,5030,5030,0
20241128,192400,3971471260,5030,5030,5030,5030,0
20241128,192300,3971471260,5030,5030,5030,5030,0
20241128,192200,3971471260,5030,5030,5030,5030,0
20241128,192100,3971471260,5030,5030,5030,5030,0
20241128,192000,3971471260,5030,5030,5030,5030,0
20241128,191900,3971471260,5030,5030,5030,5030,0
20241128,191800,3971471260,5030,5030,5030,5030,0
20241128,191700,3971471260,5030,5030,5030,5030,0
20241128,191600,3971471260,5030,5030,5030,5030,0
20241128,191500,3971471260,5030,5030,5030,5030,0
20241128,191400,3971471260,5030,5030,5030,5030,0
20241128,191300,3971471260,5030,5030,5030,5030,13474
20241128,191200,3971471260,5030,5030,5030,5030,0
20241128,191100,3971471260,5030,5030,5030,5030,0
20241128,191000,3971471260,5030,5030,5030,5030,0
20241128,190900,3971471260,5030,5030,5030,5030,0
20241128,190800,3971471260,5030,5030,5030,5030,0
20241128,190700,3971471260,5030,5030,5030,5030,0
20241128,190600,3971471260,5030,5030,5030,5030,0
20241128,190500,3971471260,5030,5030,5030,5030,0
20241128,190400,3971471260,5030,5030,5030,5030,0
20241128,190300,3971471260,5030,5030,5030,5030,0
20241128,190200,3971471260,5030,5030,5030,5030,0
20241128,190100,3971471260,5030,5030,5030,5030,0
20241128,190000,3971471260,5030,5030,5030,5030,0
20241128,185900,3971471260,5030,5030,5030,5030,0
20241128,185800,3971471260,5030,5030,5030,5030,0
20241128,185700,3971471260,5030,5030,5030,5030,0
20241128,185600,3971471260,5030,5030,5030,5030,0
20241128,185500,3971471260,5030,5030,5030,5030,0
20241128,185400,3971471260,5030,5030,5030,5030,0
20241128,185300,3971471260,5030,5030,5030,5030,0
20241128,185200,3971471260,5030,5030,5030,5030,0
20241128,185100,3971471260,5030,5030,5030,5030,0
20241128,185000,3971471260,5030,5030,5030,5030,0
20241128,184900,3971471260,5030,5030,5030,5030,0
20241128,184800,3971471260,5030,5030,5030,5030,0
20241128,184700,3971471260,5030,5030,5030,5030,0
20241128,184600,3971471260,5030,5030,5030,5030,0
20241128,184500,3971471260,5030,5030,5030,5030,0
20241128,184400,3971471260,5030,5030,5030,5030,0
20241128,184300,3971471260,5030,5030,5030,5030,13474
20241128,184200,3971471260,5030,5030,5030,5030,0
20241128,184100,3971471260,5030,5030,5030,5030,0
20241128,184000,3971471260,5030,5030,5030,5030,0
20241128,183900,3971471260,5030,5030,5030,5030,0
20241128,183800,3971471260,5030,5030,5030,5030,0
20241128,183700,3971471260,5030,5030,5030,5030,0
20241128,183600,3971471260,5030,5030,5030,5030,0
20241128,183500,3971471260,5030,5030,5030,5030,0
20241128,183400,3971471260,5030,5030,5030,5030,0
20241128,183300,3971471260,5030,5030,5030,5030,0
20241128,183200,3971471260,5030,5030,5030,5030,0
20241128,183100,3971471260,5030,5030,5030,5030,0
20241128,183000,3971471260,5030,5030,5030,5030,0
20241128,182900,3971471260,5030,5030,5030,5030,0
20241128,182800,3971471260,5030,5030,5030,5030,0
20241128,182700,3971471260,5030,5030,5030,5030,0
20241128,182600,3971471260,5030,5030,5030,5030,0
20241128,182500,3971471260,5030,5030,5030,5030,0
20241128,182400,3971471260,5030,5030,5030,5030,0
20241128,182300,3971471260,5030,5030,5030,5030,0
20241128,182200,3971471260,5030,5030,5030,5030,0
20241128,182100,3971471260,5030,5030,5030,5030,0
20241128,182000,3971471260,5030,5030,5030,5030,0
20241128,181900,3971471260,5030,5030,5030,5030,0
20241128,181800,3971471260,5030,5030,5030,5030,0
20241128,181700,3971471260,5030,5030,5030,5030,0
20241128,181600,3971471260,5030,5030,5030,5030,0
20241128,181500,3971471260,5030,5030,5030,5030,0
20241128,181400,3971471260,5030,5030,5030,5030,0
20241128,181300,3971471260,5030,5030,5030,5030,13474
20241128,181200,3971471260,5030,5030,5030,5030,0
20241128,181100,3971471260,5030,5030,5030,5030,0
20241128,181000,3971471260,5030,5030,5030,5030,0
20241128,180900,3971471260,5030,5030,5030,5030,0
20241128,180800,3971471260,5030,5030,5030,5030,0
20241128,180700,3971471260,5030,5030,5030,5030,0
20241128,180600,3971471260,5030,5030,5030,5030,0
20241128,180500,3971471260,5030,5030,5030,5030,0
20241128,180400,3971471260,5030,5030,5030,5030,0
20241128,180300,3971471260,5030,5030,5030,5030,0
20241128,180200,3971471260,5030,5030,5030,5030,0
20241128,180100,3971471260,5030,5030,5030,5030,0
20241128,180000,3971471260,5030,5030,5030,5030,0
20241128,175900,3971471260,5030,5030,5030,5030,0
20241128,175800,3971471260,5030,5030,5030,5030,0
20241128,175700,3971471260,5030,5030,5030,5030,0
20241128,175600,3971471260,5030,5030,5030,5030,0
20241128,175500,3971471260,5030,5030,5030,5030,0
20241128,175400,3971471260,5030,5030,5030,5030,0
20241128,175300,3971471260,5030,5030,5030,5030,0
20241128,175200,3971471260,5030,5030,5030,5030,0
20241128,175100,3971471260,5030,5030,5030,5030,0
20241128,175000,3971471260,5030,5030,5030,5030,0
20241128,174900,3971471260,5030,5030,5030,5030,0
20241128,174800,3971471260,5030,5030,5030,5030,0
20241128,174700,3971471260,5030,5030,5030,5030,0
20241128,174600,3971471260,5030,5030,5030,5030,0
20241128,174500,3971471260,5030,5030,5030,5030,0
20241128,174400,3971471260,5030,5030,5030,5030,0
20241128,174300,3971471260,5030,5030,5030,5030,13474
20241128,174200,3971471260,5030,5030,5030,5030,0
20241128,174100,3971471260,5030,5030,5030,5030,0
20241128,174000,3971471260,5030,5030,5030,5030,0
20241128,173900,3971471260,5030,5030,5030,5030,0
20241128,173800,3971471260,5030,5030,5030,5030,0
20241128,173700,3971471260,5030,5030,5030,5030,0
20241128,173600,3971471260,5030,5030,5030,5030,0
20241128,173500,3971471260,5030,5030,5030,5030,0
20241128,173400,3971471260,5030,5030,5030,5030,0
20241128,173300,3971471260,5030,5030,5030,5030,0
20241128,173200,3971471260,5030,5030,5030,5030,0
20241128,173100,3971471260,5030,5030,5030,5030,0
20241128,173000,3971471260,5030,5030,5030,5030,0
20241128,172900,3971471260,5030,5030,5030,5030,0
20241128,172800,3971471260,5030,5030,5030,5030,0
20241128,172700,3971471260,5030,5030,5030,5030,0
20241128,172600,3971471260,5030,5030,5030,5030,0
20241128,172500,3971471260,5030,5030,5030,5030,0
20241128,172400,3971471260,5030,5030,5030,5030,0
20241128,172300,3971471260,5030,5030,5030,5030,0
20241128,172200,3971471260,5030,5030,5030,5030,0
20241128,172100,3971471260,5030,5030,5030,5030,0
20241128,172000,3971471260,5030,5030,5030,5030,0
20241128,171900,3971471260,5030,5030,5030,5030,0
20241128,171800,3971471260,5030,5030,5030,5030,0
20241128,171700,3971471260,5030,5030,5030,5030,0
20241128,171600,3971471260,5030,5030,5030,5030,0
20241128,171500,3971471260,5030,5030,5030,5030,0
20241128,171400,3971471260,5030,5030,5030,5030,0
20241128,171300,3971471260,5030,5030,5030,5030,13474
20241128,171200,3971471260,5030,5030,5030,5030,0
20241128,171100,3971471260,5030,5030,5030,5030,0
20241128,171000,3971471260,5030,5030,5030,5030,0
20241128,170900,3971471260,5030,5030,5030,5030,0
20241128,170800,3971471260,5030,5030,5030,5030,0
20241128,170700,3971471260,5030,5030,5030,5030,0
20241128,170600,3971471260,5030,5030,5030,5030,0
20241128,170500,3971471260,5030,5030,5030,5030,0
20241128,170400,3971471260,5030,5030,5030,5030,0
20241128,170300,3971471260,5030,5030,5030,5030,0
20241128,170200,3971471260,5030,5030,5030,5030,0
20241128,170100,3971471260,5030,5030,5030,5030,0
20241128,170000,3971471260,5030,5030,5030,5030,0
20241128,165900,3971471260,5030,5030,5030,5030,0
20241128,165800,3971471260,5030,5030,5030,5030,0
20241128,165700,3971471260,5030,5030,5030,5030,0
20241128,165600,3971471260,5030,5030,5030,5030,0
20241128,165500,3971471260,5030,5030,5030,5030,0
20241128,165400,3971471260,5030,5030,5030,5030,0
20241128,165300,3971471260,5030,5030,5030,5030,0
20241128,165200,3971471260,5030,5030,5030,5030,0
20241128,165100,3971471260,5030,5030,5030,5030,0
20241128,165000,3971471260,5030,5030,5030,5030,0
20241128,164900,3971471260,5030,5030,5030,5030,0
20241128,164800,3971471260,5030,5030,5030,5030,0
20241128,164700,3971471260,5030,5030,5030,5030,0
20241128,164600,3971471260,5030,5030,5030,5030,0
20241128,164500,3971471260,5030,5030,5030,5030,0
20241128,164400,3971471260,5030,5030,5030,5030,0
20241128,164300,3971471260,5030,5030,5030,5030,13474
20241128,164200,3971471260,5030,5030,5030,5030,0
20241128,164100,3971471260,5030,5030,5030,5030,0
20241128,164000,3971471260,5030,5030,5030,5030,0
20241128,163900,3971471260,5030,5030,5030,5030,0
20241128,163800,3971471260,5030,5030,5030,5030,0
20241128,163700,3971471260,5030,5030,5030,5030,0
20241128,163600,3971471260,5030,5030,5030,5030,0
20241128,163500,3971471260,5030,5030,5030,5030,0
20241128,163400,3971471260,5030,5030,5030,5030,0
20241128,163300,3971471260,5030,5030,5030,5030,0
20241128,163200,3971471260,5030,5030,5030,5030,0
20241128,163100,3971471260,5030,5030,5030,5030,0
20241128,163000,3971471260,5030,5030,5030,5030,0
20241128,162900,3971471260,5030,5030,5030,5030,0
20241128,162800,3971471260,5030,5030,5030,5030,0
20241128,162700,3971471260,5030,5030,5030,5030,0
20241128,162600,3971471260,5030,5030,5030,5030,0
20241128,162500,3971471260,5030,5030,5030,5030,0
20241128,162400,3971471260,5030,5030,5030,5030,0
20241128,162300,3971471260,5030,5030,5030,5030,0
20241128,162200,3971471260,5030,5030,5030,5030,0
20241128,162100,3971471260,5030,5030,5030,5030,0
20241128,162000,3971471260,5030,5030,5030,5030,0
20241128,161900,3971471260,5030,5030,5030,5030,0
20241128,161800,3971471260,5030,5030,5030,5030,0
20241128,161700,3971471260,5030,5030,5030,5030,0
20241128,161600,3971471260,5030,5030,5030,5030,0
20241128,161500,3971471260,5030,5030,5030,5030,0
20241128,161400,3971471260,5030,5030,5030,5030,0
20241128,161300,3971471260,5030,5030,5030,5030,13474
20241128,161200,3971471260,5030,5030,5030,5030,0
20241128,161100,3971471260,5030,5030,5030,5030,0
20241128,161000,3971471260,5030,5030,5030,5030,0
20241128,160900,3971471260,5030,5030,5030,5030,0
20241128,160800,3971471260,5030,5030,5030,5030,0
20241128,160700,3971471260,5030,5030,5030,5030,0
20241128,160600,3971471260,5030,5030,5030,5030,0
20241128,160500,3971471260,5030,5030,5030,5030,0
20241128,160400,3971471260,5030,5030,5030,5030,0
20241128,160300,3971471260,5030,5030,5030,5030,0
20241128,160200,3971471260,5030,5030,5030,5030,0
20241128,160100,3971471260,5030,5030,5030,5030,0
20241128,160000,3971471260,5030,5030,5030,5030,0
20241128,155900,3971471260,5030,5030,5030,5030,0
20241128,155800,3971471260,5030,5030,5030,5030,0
20241128,155700,3971471260,5030,5030,5030,5030,0
20241128,155600,3971471260,5030,5030,5030,5030,0
20241128,155500,3971471260,5030,5030,5030,5030,0
20241128,155400,3971471260,5030,5030,5030,5030,0
20241128,155300,3971471260,5030,5030,5030,5030,0
20241128,155200,3971471260,5030,5030,5030,5030,0
20241128,155100,3971471260,5030,5030,5030,5030,0
20241128,155000,3971471260,5030,5030,5030,5030,0
20241128,154900,3971471260,5030,5030,5030,5030,0
20241128,154800,3971471260,5030,5030,5030,5030,0
20241128,154700,3971471260,5030,5030,5030,5030,0
20241128,154600,3971471260,5030,5030,5030,5030,0
20241128,154500,3971471260,5030,5030,5030,5030,0
20241128,154400,3971471260,5030,5030,5030,5030,0
20241128,154300,3971471260,5030,5030,5030,5030,13474
20241128,154200,3971471260,5030,5030,5030,5030,0
20241128,154100,3971471260,5030,5030,5030,5030,0
20241128,154000,3971471260,5030,5030,5030,5030,0
20241128,153900,3971471260,5030,5030,5030,5030,0
20241128,153800,3971471260,5030,5030,5030,5030,0
20241128,153700,3971471260,5030,5030,5030,5030,0
20241128,153600,3971471260,5030,5030,5030,5030,0
20241128,153500,3971471260,5030,5030,5030,5030,0
20241128,153400,3971471260,5030,5030,5030,5030,0
20241128,153300,3971471260,5030,5030,5030,5030,0
20241128,153200,3971471260,5030,5030,5030,5030,0
20241128,153100,3971471260,5030,5030,5030,5030,0
20241128,153000,3971471260,5030,5030,5030,5030,13474
20241128,152900,3903697040,5030,5030,5030,5030,0
20241128,152800,3903697040,5030,5030,5030,5030,0
20241128,152700,3903697040,5030,5030,5030,5030,0
20241128,152600,3903697040,5030,5030,5030,5030,0
20241128,152500,3903697040,5030,5030,5030,5030,0
20241128,152400,3903697040,5030,5030,5030,5030,0
20241128,152300,3903697040,5030,5030,5030,5030,0
20241128,152200,3903697040,5030,5030,5030,5030,0
20241128,152100,3903697040,5030,5030,5030,5030,0
20241128,152000,3903697040,5030,5030,5030,5030,0
20241128,151900,3903697040,5030,5020,5030,5010,4522
20241128,151800,3880988900,5020,5020,5030,5020,2038
20241128,151700,3870755130,5030,5020,5030,5020,4401
20241128,151600,3848658930,5020,5020,5020,5020,551
20241128,151500,3845892910,5030,5030,5030,5020,3015
20241128,151400,3830752620,5030,5010,5030,5010,4835
20241128,151300,3806485600,5010,5010,5010,5000,3412
20241128,151200,3789404220,5010,5000,5010,5000,2093
20241128,151100,3778934370,5000,5010,5010,5000,2344
20241128,151000,3767213250,5000,5000,5010,5000,6105
20241128,150900,3736669330,5010,5020,5020,5010,7301
20241128,150800,3700089730,5020,5020,5020,5010,259
20241128,150700,3698789610,5020,5030,5030,5020,8872
20241128,150600,3654251670,5030,5030,5030,5020,2037
20241128,150500,3644011410,5030,5020,5030,5020,781
20241128,150400,3640085250,5020,5030,5030,5020,115
20241128,150300,3639506940,5020,5020,5030,5020,280
20241128,150200,3638099830,5020,5020,5030,5020,244
20241128,150100,3636874700,5020,5020,5030,5020,792
20241128,150000,3632896290,5020,5020,5030,5020,1126
20241128,145900,3627233140,5020,5020,5030,5020,553
20241128,145800,3624456980,5020,5020,5030,5020,89
20241128,145700,3624009700,5020,5030,5030,5020,70
20241128,145600,3623658290,5030,5020,5030,5020,345
20241128,145500,3621923000,5030,5030,5030,5020,1241
20241128,145400,3615689280,5030,5020,5030,5020,152
20241128,145300,3614924970,5030,5030,5030,5020,301
20241128,145200,3613411630,5030,5020,5030,5020,470
20241128,145100,3611051230,5020,5020,5020,5020,1542
20241128,145000,3603310390,5020,5020,5020,5010,2592
20241128,144900,3590298610,5010,5020,5020,5010,343
20241128,144800,3588576970,5020,5020,5020,5010,996
20241128,144700,3583578110,5010,5010,5020,5010,2560
20241128,144600,3570752310,5020,5020,5020,5010,1225
20241128,144500,3564612930,5010,5010,5020,5010,593
20241128,144400,3561641470,5020,5010,5020,5010,2640
20241128,144300,3548413070,5010,5010,5020,5010,4535
20241128,144200,3525692670,5020,5020,5020,5020,1
20241128,144100,3525687650,5000,5010,5010,5000,1312
20241128,144000,3519114540,5010,5010,5010,5000,2212
20241128,143900,3508052420,5020,5020,5020,5000,1211
20241128,143800,3501995260,5020,5020,5020,5010,346
20241128,143700,3500261720,5010,5010,5020,5000,793
20241128,143600,3496288980,5010,5010,5020,5010,903
20241128,143500,3491764920,5010,5000,5010,5000,4496
20241128,143400,3469264810,5010,5010,5010,5000,157
20241128,143300,3468478870,5010,5010,5010,5000,1544
20241128,143200,3460744430,5010,5010,5010,5000,2557
20241128,143100,3447943020,5010,5000,5010,5000,1090
20241128,143000,3442492990,5000,5010,5010,5000,2144
20241128,142900,3431765990,5000,5000,5010,5000,839
20241128,142800,3427567510,5000,5010,5010,5000,3368
20241128,142700,3410724280,5000,5020,5020,5000,23453
20241128,142600,3293308080,5020,5020,5020,5010,2146
20241128,142500,3282535180,5020,5020,5030,5010,11975
20241128,142400,3222435690,5030,5030,5030,5030,4104
20241128,142300,3201792570,5040,5030,5040,5030,417
20241128,142200,3199693550,5030,5030,5040,5030,1387
20241128,142100,3192716910,5040,5030,5040,5030,387
20241128,142000,3190766440,5040,5040,5040,5040,731
20241128,141900,3187082200,5040,5040,5040,5030,687
20241128,141800,3183625510,5050,5040,5050,5040,617
20241128,141700,3180511410,5050,5040,5050,5030,3698
20241128,141600,3161902980,5030,5040,5050,5030,1622
20241128,141500,3153729210,5030,5030,5040,5030,2027
20241128,141400,3143531880,5030,5040,5040,5030,1599
20241128,141300,3135482920,5040,5030,5040,5030,2544
20241128,141200,3122679960,5040,5040,5040,5030,1959
20241128,141100,3112822010,5040,5040,5040,5040,699
20241128,141000,3109299050,5040,5040,5050,5030,2513
20241128,140900,3096645420,5040,5050,5050,5040,520
20241128,140800,3094024610,5050,5040,5050,5040,3370
20241128,140700,3077038260,5040,5040,5040,5040,101
20241128,140600,3076529220,5050,5050,5050,5050,0
20241128,140500,3076529220,5050,5050,5050,5040,1693
20241128,140400,3067983720,5050,5050,5050,5050,27
20241128,140300,3067847370,5060,5060,5060,5060,5
20241128,140200,3067822070,5050,5050,5050,5050,350
20241128,140100,3066054570,5050,5050,5060,5050,2937
20241128,140000,3051222620,5060,5050,5060,5050,2739
20241128,135900,3037384960,5060,5050,5060,5050,9
20241128,135800,3037339500,5060,5060,5060,5050,166
20241128,135700,3036499610,5060,5050,5060,5050,62
20241128,135600,3036186360,5060,5060,5060,5050,2118
20241128,135500,3025469350,5060,5050,5060,5040,1680
20241128,135400,3016990090,5050,5050,5050,5050,11
20241128,135300,3016934540,5050,5050,5050,5050,106
20241128,135200,3016399240,5050,5050,5050,5050,443
20241128,135100,3014162090,5050,5050,5050,5040,66
20241128,135000,3013829390,5050,5050,5060,5050,2981
20241128,134900,2998775330,5050,5040,5050,5040,6253
20241128,134800,2967247830,5050,5050,5050,5050,136
20241128,134700,2966561030,5050,5050,5050,5050,35
20241128,134600,2966384280,5050,5050,5050,5040,374
20241128,134500,2964496710,5050,5050,5050,5050,22
20241128,134400,2964385610,5050,5050,5050,5050,495
20241128,134300,2961885860,5050,5050,5050,5050,302
20241128,134200,2960360760,5050,5040,5050,5040,841
20241128,134100,2956121980,5040,5040,5050,5030,1759
20241128,134000,2947261620,5040,5050,5050,5040,303
20241128,133900,2945734340,5040,5040,5040,5040,1766
20241128,133800,2936833700,5040,5040,5040,5040,410
20241128,133700,2934767300,5050,5030,5050,5030,29
20241128,133600,2934621230,5040,5040,5040,5030,5413
20241128,133500,2907350410,5050,5040,5050,5040,1021
20241128,133400,2902204560,5050,5050,5050,5040,280
20241128,133300,2900792850,5050,5050,5050,5050,584
20241128,133200,2897843650,5050,5050,5060,5050,1279
20241128,133100,2891383700,5050,5050,5050,5050,501
20241128,133000,2888853650,5050,5050,5050,5050,372
20241128,132900,2886975050,5060,5060,5060,5050,445
20241128,132800,2884724000,5060,5060,5060,5050,1265
20241128,132700,2878324520,5060,5070,5070,5060,451
20241128,132600,2876041950,5070,5050,5070,5050,483
20241128,132500,2873598010,5040,5050,5060,5040,1697
20241128,132400,2865014260,5060,5050,5060,5050,6
20241128,132300,2864983950,5050,5050,5050,5040,600
20241128,132200,2861955010,5050,5050,5050,5050,101
20241128,132100,2861444960,5040,5040,5040,5040,441
20241128,132000,2859222320,5040,5050,5050,5040,80
20241128,131900,2858819100,5050,5040,5050,5040,2175
20241128,131800,2847838150,5040,5050,5060,5040,484
20241128,131700,2845394530,5060,5050,5060,5050,516
20241128,131600,2842787430,5060,5050,5060,5050,11
20241128,131500,2842731870,5050,5050,5050,5050,815
20241128,131400,2838616120,5050,5050,5050,5040,400
20241128,131300,2836597120,5050,5040,5050,5040,1476
20241128,131200,2829158070,5040,5040,5040,5030,341
20241128,131100,2827439530,5040,5040,5040,5040,170
20241128,131000,2826582730,5040,5040,5040,5030,182
20241128,130900,2825665920,5030,5040,5040,5030,116
20241128,130800,2825082420,5030,5040,5040,5030,364
20241128,130700,2823251400,5030,5030,5030,5030,2094
20241128,130600,2812718580,5030,5030,5030,5020,2074
20241128,130500,2802288830,5030,5040,5040,5030,672
20241128,130400,2798908560,5040,5040,5040,5040,221
20241128,130300,2797794720,5030,5040,5040,5030,2734
20241128,130200,2784018710,5040,5030,5040,5030,186
20241128,130100,2783082840,5030,5030,5040,5030,110
20241128,130000,2782529530,5030,5030,5040,5030,220
20241128,125900,2781422780,5030,5040,5040,5020,1341
20241128,125800,2774678340,5030,5030,5030,5030,2787
20241128,125700,2760659730,5030,5030,5040,5030,3223
20241128,125600,2744444320,5030,5030,5040,5020,19515
20241128,125500,2646284080,5040,5040,5040,5030,1094
20241128,125400,2640771380,5050,5050,5050,5030,6869
20241128,125300,2606155740,5050,5040,5050,5040,145
20241128,125200,2605424930,5050,5040,5050,5040,122
20241128,125100,2604809830,5050,5050,5050,5040,430
20241128,125000,2602640560,5050,5050,5050,5050,566
20241128,124900,2599782260,5040,5050,5050,5040,275
20241128,124800,2598394100,5050,5050,5050,5050,455
20241128,124700,2596096350,5040,5040,5040,5040,788
20241128,124600,2592124830,5050,5050,5050,5040,1368
20241128,124500,2585217270,5050,5050,5050,5050,2
20241128,124400,2585207170,5040,5050,5050,5040,430
20241128,124300,2583039630,5050,5050,5050,5050,504
20241128,124200,2580494430,5050,5050,5050,5050,120
20241128,124100,2579888430,5050,5050,5050,5040,1241
20241128,124000,2573622360,5050,5050,5050,5050,0
20241128,123900,2573622360,5050,5050,5050,5050,1219
20241128,123800,2567466410,5060,5050,5060,5050,400
20241128,123700,2565444740,5050,5050,5050,5040,591
20241128,123600,2562460920,5050,5050,5050,5050,301
20241128,123500,2560940870,5050,5040,5050,5040,25
20241128,123400,2560814670,5040,5040,5040,5040,0
20241128,123300,2560814670,5040,5040,5040,5040,40
20241128,123200,2560613070,5040,5050,5050,5040,163
20241128,123100,2559791450,5050,5050,5050,5040,655
20241128,123000,2556488290,5040,5040,5040,5040,1679
20241128,122900,2548026130,5040,5050,5050,5040,534
20241128,122800,2545329770,5050,5050,5050,5050,21
20241128,122700,2545223720,5050,5050,5050,5050,400
20241128,122600,2543203720,5050,5040,5050,5040,153
20241128,122500,2542431570,5040,5050,5050,5040,395
20241128,122400,2540440710,5040,5040,5040,5040,102
20241128,122300,2539926630,5040,5040,5040,5040,2496
20241128,122200,2527346790,5040,5050,5050,5040,863
20241128,122100,2522993640,5050,5040,5050,5040,3
20241128,122000,2522978500,5050,5050,5050,5050,1657
20241128,121900,2514610650,5050,5040,5050,5040,1156
20241128,121800,2508773410,5050,5040,5050,5040,2561
20241128,121700,2495843970,5040,5040,5040,5040,1019
20241128,121600,2490708210,5050,5040,5050,5040,123
20241128,121500,2490088270,5050,5050,5050,5050,23
20241128,121400,2489972120,5050,5050,5050,5040,514
20241128,121300,2487379780,5050,5050,5050,5050,126
20241128,121200,2486743480,5060,5060,5060,5060,97
20241128,121100,2486252660,5060,5050,5060,5050,348
20241128,121000,2484493210,5050,5060,5060,5050,70
20241128,120900,2484139700,5050,5050,5050,5050,2098
20241128,120800,2473544800,5050,5040,5050,5040,278
20241128,120700,2472142600,5040,5040,5050,5040,706
20241128,120600,2468583260,5040,5050,5050,5040,174
20241128,120500,2467705100,5050,5050,5050,5050,5
20241128,120400,2467679850,5060,5050,5060,5040,1351
20241128,120300,2460862450,5050,5040,5050,5040,1950
20241128,120200,2451017950,5050,5040,5050,5040,1982
20241128,120100,2441020640,5040,5050,5050,5040,21
20241128,120000,2440914600,5040,5040,5040,5040,152
20241128,115900,2440148520,5040,5040,5040,5040,1308
20241128,115800,2433556200,5040,5040,5050,5040,625
20241128,115700,2430405200,5040,5040,5050,5040,516
20241128,115600,2427803460,5050,5030,5050,5030,2621
20241128,115500,2414597510,5040,5050,5050,5040,915
20241128,115400,2409985890,5050,5050,5050,5050,2
20241128,115300,2409975790,5040,5040,5040,5040,566
20241128,115200,2407123150,5030,5050,5050,5030,1289
20241128,115100,2400628810,5040,5040,5050,5040,1229
20241128,115000,2394434640,5040,5040,5040,5040,239
20241128,114900,2393230080,5040,5040,5040,5030,3660
20241128,114800,2374786680,5040,5040,5050,5040,3681
20241128,114700,2356233510,5050,5050,5050,5040,211
20241128,114600,2355169470,5040,5040,5040,5040,4100
20241128,114500,2334505470,5040,5040,5040,5030,2528
20241128,114400,2321776390,5040,5040,5050,5040,636
20241128,114300,2318570940,5050,5040,5050,5040,813
20241128,114200,2314473410,5040,5040,5050,5040,6398
20241128,114100,2282226500,5040,5040,5040,5040,1866
20241128,114000,2272821860,5040,5040,5050,5040,1981
20241128,113900,2262835010,5040,5050,5050,5040,217
20241128,113800,2261740990,5040,5040,5040,5040,643
20241128,113700,2258500270,5040,5050,5050,5040,620
20241128,113600,2255374270,5050,5050,5050,5050,1269
20241128,113500,2248965820,5050,5050,5050,5050,840
20241128,113400,2244723820,5050,5060,5060,5050,670
20241128,113300,2241340270,5050,5050,5050,5050,1042
20241128,113200,2236078170,5050,5050,5050,5050,694
20241128,113100,2232573470,5050,5050,5050,5050,200
20241128,113000,2231563470,5050,5050,5050,5050,988
20241128,112900,2226574070,5050,5050,5050,5050,1053
20241128,112800,2221256420,5050,5050,5050,5050,1988
20241128,112700,2211217020,5050,5050,5060,5050,1166
20241128,112600,2205328710,5040,5060,5060,5040,6453
20241128,112500,2172741650,5060,5060,5060,5060,824
20241128,112400,2168572210,5050,5050,5060,5050,1156
20241128,112300,2162733450,5050,5060,5060,5050,44
20241128,112200,2162511230,5050,5050,5050,5050,214
20241128,112100,2161430530,5050,5060,5060,5050,612
20241128,112000,2158333880,5060,5060,5070,5060,1608
20241128,111900,2150197140,5070,5070,5070,5070,8
20241128,111800,2150156580,5080,5070,5080,5070,3793
20241128,111700,2130925460,5070,5050,5070,5050,1030
20241128,111600,2125714430,5050,5050,5050,5050,165
20241128,111500,2124881180,5060,5050,5060,5050,855
20241128,111400,2120563420,5050,5050,5050,5040,2139
20241128,111300,2109761480,5050,5040,5060,5040,345
20241128,111200,2108018680,5040,5050,5060,5040,1092
20241128,111100,2102503840,5050,5050,5050,5050,523
20241128,111000,2099862690,5050,5050,5050,5050,515
20241128,110900,2097261940,5050,5060,5060,5040,635
20241128,110800,2094059520,5050,5040,5050,5040,169
20241128,110700,2093207680,5050,5060,5060,5050,1409
20241128,110600,2086092150,5060,5060,5060,5060,100
20241128,110500,2085586150,5060,5070,5070,5050,411
20241128,110400,2083510480,5060,5060,5060,5060,1394
20241128,110300,2076456840,5060,5060,5060,5060,500
20241128,110200,2073926840,5060,5060,5060,5060,712
20241128,110100,2070324120,5060,5050,5060,5050,2516
20241128,110000,2057595560,5060,5060,5060,5050,78
20241128,105900,2057201440,5060,5050,5060,5050,959
20241128,105800,2052349380,5060,5050,5060,5050,411
20241128,105700,2050273730,5050,5050,5050,5040,2508
20241128,105600,2037609740,5040,5040,5040,5040,247
20241128,105500,2036364860,5040,5040,5050,5030,897
20241128,105400,2031845690,5040,5030,5040,5030,5269
20241128,105300,2005301890,5030,5040,5040,5030,5775
20241128,105200,1976199390,5040,5040,5040,5030,1276
20241128,105100,1969768360,5040,5040,5040,5040,20
20241128,105000,1969667560,5040,5040,5040,5030,363
20241128,104900,1967838690,5040,5040,5050,5040,8498
20241128,104800,1925007770,5040,5050,5060,5040,1328
20241128,104700,1918310280,5050,5050,5050,5050,930
20241128,104600,1913613780,5040,5060,5060,5040,2859
20241128,104500,1899177400,5060,5050,5060,5050,358
20241128,104400,1897369330,5050,5060,5060,5050,1485
20241128,104300,1889859820,5060,5060,5060,5050,260
20241128,104200,1888544240,5060,5050,5060,5050,1906
20241128,104100,1878916710,5050,5050,5050,5040,2191
20241128,104000,1867852220,5060,5060,5060,5050,334
20241128,103900,1866164100,5060,5060,5060,5040,1709
20241128,103800,1857532450,5050,5050,5050,5040,977
20241128,103700,1852598630,5040,5050,5050,5040,266
20241128,103600,1851255380,5050,5040,5060,5040,676
20241128,103500,1847847170,5050,5060,5060,5040,4565
20241128,103400,1824794730,5070,5060,5070,5060,1080
20241128,103300,1819329900,5060,5060,5060,5060,3
20241128,103200,1819314720,5050,5050,5060,5050,916
20241128,103100,1814682280,5050,5060,5060,5050,2582
20241128,103000,1801639630,5060,5050,5060,5050,263
20241128,102900,1800311270,5040,5060,5060,5040,5083
20241128,102800,1774635650,5060,5060,5060,5060,963
20241128,102700,1769762870,5050,5050,5060,5050,305
20241128,102600,1768221600,5060,5060,5070,5050,6907
20241128,102500,1733311140,5070,5080,5080,5070,3909
20241128,102400,1713491510,5070,5090,5090,5070,846
20241128,102300,1709200440,5090,5080,5090,5070,1169
20241128,102200,1703262770,5080,5060,5080,5060,408
20241128,102100,1701194170,5070,5070,5080,5070,2537
20241128,102000,1688331570,5080,5070,5090,5070,1162
20241128,101900,1682437310,5080,5080,5090,5080,895
20241128,101800,1677890320,5090,5070,5090,5070,2275
20241128,101700,1666344530,5070,5080,5080,5070,1381
20241128,101600,1659330050,5090,5090,5090,5090,3
20241128,101500,1659314780,5080,5090,5090,5070,392
20241128,101400,1657325840,5080,5100,5100,5080,3496
20241128,101300,1639499150,5100,5080,5110,5080,9009
20241128,101200,1593634370,5080,5060,5080,5060,1060
20241128,101100,1588259500,5070,5060,5070,5060,1606
20241128,101000,1580119440,5060,5070,5070,5060,359
20241128,100900,1578302540,5060,5060,5060,5060,236
20241128,100800,1577108380,5060,5070,5070,5050,1628
20241128,100700,1568881550,5070,5060,5070,5060,501
20241128,100600,1566346030,5070,5070,5070,5060,817
20241128,100500,1562211930,5060,5070,5070,5060,3128
20241128,100400,1546382250,5060,5070,5070,5060,818
20241128,100300,1542235040,5070,5070,5080,5070,2362
20241128,100200,1530259650,5070,5070,5080,5070,527
20241128,100100,1527584610,5090,5060,5090,5060,968
20241128,100000,1522670780,5070,5080,5080,5070,1469
20241128,095900,1515222900,5080,5070,5080,5070,1318
20241128,095800,1508539530,5070,5070,5070,5070,111
20241128,095700,1507976760,5080,5080,5090,5080,1300
20241128,095600,1501372670,5090,5090,5090,5080,501
20241128,095500,1498822590,5090,5090,5090,5080,598
20241128,095400,1495780870,5090,5080,5090,5080,2348
20241128,095300,1483852930,5080,5080,5090,5070,2501
20241128,095200,1471146060,5080,5060,5080,5060,3950
20241128,095100,1451127830,5060,5050,5060,5040,3374
20241128,095000,1434090100,5050,5060,5060,5050,270
20241128,094900,1432725900,5060,5050,5060,5050,1754
20241128,094800,1423866360,5040,5060,5060,5030,41738
20241128,094700,1213193580,5060,5070,5070,5060,1939
20241128,094600,1203377280,5060,5060,5070,5060,5441
20241128,094500,1175845550,5060,5050,5060,5050,2845
20241128,094400,1161464750,5050,5070,5070,5050,15234
20241128,094300,1084378230,5070,5070,5080,5060,5441
20241128,094200,1056794990,5080,5090,5090,5080,272
20241128,094100,1055413220,5080,5080,5080,5070,7580
20241128,094000,1016969540,5080,5080,5090,5070,3882
20241128,093900,997250070,5080,5080,5090,5070,1746
20241128,093800,988380890,5080,5080,5080,5080,2501
20241128,093700,975675810,5090,5090,5090,5090,11
20241128,093600,975619820,5080,5080,5100,5070,4646
20241128,093500,951993390,5080,5080,5090,5080,6513
20241128,093400,918904350,5080,5080,5100,5080,1152
20241128,093300,913050960,5090,5090,5100,5080,1020
20241128,093200,907862450,5090,5090,5090,5080,2533
20241128,093100,894988970,5090,5110,5120,5090,12236
20241128,093000,832605790,5110,5120,5120,5100,3195
20241128,092900,816280050,5110,5110,5110,5100,4161
20241128,092800,795019200,5110,5110,5110,5100,1985
20241128,092700,784888030,5100,5120,5120,5100,7899
20241128,092600,744520570,5120,5120,5130,5110,3715
20241128,092500,725511450,5120,5120,5130,5110,7940
20241128,092400,684852140,5120,5100,5130,5090,9246
20241128,092300,637599840,5100,5090,5100,5080,5103
20241128,092200,611613720,5080,5080,5090,5080,2173
20241128,092100,600573870,5090,5080,5090,5080,124
20241128,092000,599943710,5080,5090,5090,5070,1171
20241128,091900,593993050,5090,5090,5090,5070,1233
20241128,091800,587722690,5090,5070,5090,5070,633
20241128,091700,584509350,5090,5080,5090,5070,2253
20241128,091600,573065310,5080,5080,5080,5070,1288
20241128,091500,566523610,5070,5090,5090,5070,1875
20241128,091400,556997420,5090,5090,5090,5080,312
20241128,091300,555410250,5090,5090,5090,5080,2123
20241128,091200,544615780,5090,5090,5090,5080,1372
20241128,091100,537634240,5100,5080,5100,5080,4070
20241128,091000,516927330,5080,5060,5080,5050,5829
20241128,090900,487391850,5060,5050,5070,5050,4008
20241128,090800,467122250,5050,5050,5060,5050,3366
20241128,090700,450117480,5060,5070,5070,5050,5667
20241128,090600,421464540,5070,5060,5080,5060,1797
20241128,090500,412354920,5060,5050,5060,5050,4815
20241128,090400,388015400,5050,5060,5060,5030,13265
20241128,090300,321105190,5060,5090,5100,5050,5878
20241128,090200,291299460,5090,5060,5090,5040,8676
20241128,090100,247431030,5040,5090,5110,5040,20472
20241128,090000,143732320,5110,5090,5110,5070,25323