stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241127,201000,7236405490,3000,3000,3000,3000,22324
20241127,200900,7236405490,3000,3000,3000,3000,0
20241127,200800,7236405490,3000,3000,3000,3000,0
20241127,200700,7236405490,3000,3000,3000,3000,0
20241127,200600,7236405490,3000,3000,3000,3000,0
20241127,200500,7236405490,3000,3000,3000,3000,0
20241127,200400,7236405490,3000,3000,3000,3000,0
20241127,200300,7236405490,3000,3000,3000,3000,0
20241127,200200,7236405490,3000,3000,3000,3000,0
20241127,200100,7236405490,3000,3000,3000,3000,0
20241127,200000,7236405490,3000,3000,3000,3000,0
20241127,195900,7236405490,3000,3000,3000,3000,0
20241127,195800,7236405490,3000,3000,3000,3000,0
20241127,195700,7236405490,3000,3000,3000,3000,0
20241127,195600,7236405490,3000,3000,3000,3000,0
20241127,195500,7236405490,3000,3000,3000,3000,0
20241127,195400,7236405490,3000,3000,3000,3000,0
20241127,195300,7236405490,3000,3000,3000,3000,0
20241127,195200,7236405490,3000,3000,3000,3000,0
20241127,195100,7236405490,3000,3000,3000,3000,0
20241127,195000,7236405490,3000,3000,3000,3000,0
20241127,194900,7236405490,3000,3000,3000,3000,0
20241127,194800,7236405490,3000,3000,3000,3000,0
20241127,194700,7236405490,3000,3000,3000,3000,0
20241127,194600,7236405490,3000,3000,3000,3000,0
20241127,194500,7236405490,3000,3000,3000,3000,0
20241127,194400,7236405490,3000,3000,3000,3000,0
20241127,194300,7236405490,3000,3000,3000,3000,0
20241127,194200,7236405490,3000,3000,3000,3000,0
20241127,194100,7236405490,3000,3000,3000,3000,0
20241127,194000,7236405490,3000,3000,3000,3000,22324
20241127,193900,7236405490,3000,3000,3000,3000,0
20241127,193800,7236405490,3000,3000,3000,3000,0
20241127,193700,7236405490,3000,3000,3000,3000,0
20241127,193600,7236405490,3000,3000,3000,3000,0
20241127,193500,7236405490,3000,3000,3000,3000,0
20241127,193400,7236405490,3000,3000,3000,3000,0
20241127,193300,7236405490,3000,3000,3000,3000,0
20241127,193200,7236405490,3000,3000,3000,3000,0
20241127,193100,7236405490,3000,3000,3000,3000,0
20241127,193000,7236405490,3000,3000,3000,3000,0
20241127,192900,7236405490,3000,3000,3000,3000,0
20241127,192800,7236405490,3000,3000,3000,3000,0
20241127,192700,7236405490,3000,3000,3000,3000,0
20241127,192600,7236405490,3000,3000,3000,3000,0
20241127,192500,7236405490,3000,3000,3000,3000,0
20241127,192400,7236405490,3000,3000,3000,3000,0
20241127,192300,7236405490,3000,3000,3000,3000,0
20241127,192200,7236405490,3000,3000,3000,3000,0
20241127,192100,7236405490,3000,3000,3000,3000,0
20241127,192000,7236405490,3000,3000,3000,3000,0
20241127,191900,7236405490,3000,3000,3000,3000,0
20241127,191800,7236405490,3000,3000,3000,3000,0
20241127,191700,7236405490,3000,3000,3000,3000,0
20241127,191600,7236405490,3000,3000,3000,3000,0
20241127,191500,7236405490,3000,3000,3000,3000,0
20241127,191400,7236405490,3000,3000,3000,3000,0
20241127,191300,7236405490,3000,3000,3000,3000,0
20241127,191200,7236405490,3000,3000,3000,3000,0
20241127,191100,7236405490,3000,3000,3000,3000,0
20241127,191000,7236405490,3000,3000,3000,3000,22324
20241127,190900,7236405490,3000,3000,3000,3000,0
20241127,190800,7236405490,3000,3000,3000,3000,0
20241127,190700,7236405490,3000,3000,3000,3000,0
20241127,190600,7236405490,3000,3000,3000,3000,0
20241127,190500,7236405490,3000,3000,3000,3000,0
20241127,190400,7236405490,3000,3000,3000,3000,0
20241127,190300,7236405490,3000,3000,3000,3000,0
20241127,190200,7236405490,3000,3000,3000,3000,0
20241127,190100,7236405490,3000,3000,3000,3000,0
20241127,190000,7236405490,3000,3000,3000,3000,0
20241127,185900,7236405490,3000,3000,3000,3000,0
20241127,185800,7236405490,3000,3000,3000,3000,0
20241127,185700,7236405490,3000,3000,3000,3000,0
20241127,185600,7236405490,3000,3000,3000,3000,0
20241127,185500,7236405490,3000,3000,3000,3000,0
20241127,185400,7236405490,3000,3000,3000,3000,0
20241127,185300,7236405490,3000,3000,3000,3000,0
20241127,185200,7236405490,3000,3000,3000,3000,0
20241127,185100,7236405490,3000,3000,3000,3000,0
20241127,185000,7236405490,3000,3000,3000,3000,0
20241127,184900,7236405490,3000,3000,3000,3000,0
20241127,184800,7236405490,3000,3000,3000,3000,0
20241127,184700,7236405490,3000,3000,3000,3000,0
20241127,184600,7236405490,3000,3000,3000,3000,0
20241127,184500,7236405490,3000,3000,3000,3000,0
20241127,184400,7236405490,3000,3000,3000,3000,0
20241127,184300,7236405490,3000,3000,3000,3000,0
20241127,184200,7236405490,3000,3000,3000,3000,0
20241127,184100,7236405490,3000,3000,3000,3000,0
20241127,184000,7236405490,3000,3000,3000,3000,22324
20241127,183900,7236405490,3000,3000,3000,3000,0
20241127,183800,7236405490,3000,3000,3000,3000,0
20241127,183700,7236405490,3000,3000,3000,3000,0
20241127,183600,7236405490,3000,3000,3000,3000,0
20241127,183500,7236405490,3000,3000,3000,3000,0
20241127,183400,7236405490,3000,3000,3000,3000,0
20241127,183300,7236405490,3000,3000,3000,3000,0
20241127,183200,7236405490,3000,3000,3000,3000,0
20241127,183100,7236405490,3000,3000,3000,3000,0
20241127,183000,7236405490,3000,3000,3000,3000,0
20241127,182900,7236405490,3000,3000,3000,3000,0
20241127,182800,7236405490,3000,3000,3000,3000,0
20241127,182700,7236405490,3000,3000,3000,3000,0
20241127,182600,7236405490,3000,3000,3000,3000,0
20241127,182500,7236405490,3000,3000,3000,3000,0
20241127,182400,7236405490,3000,3000,3000,3000,0
20241127,182300,7236405490,3000,3000,3000,3000,0
20241127,182200,7236405490,3000,3000,3000,3000,0
20241127,182100,7236405490,3000,3000,3000,3000,0
20241127,182000,7236405490,3000,3000,3000,3000,0
20241127,181900,7236405490,3000,3000,3000,3000,0
20241127,181800,7236405490,3000,3000,3000,3000,0
20241127,181700,7236405490,3000,3000,3000,3000,0
20241127,181600,7236405490,3000,3000,3000,3000,0
20241127,181500,7236405490,3000,3000,3000,3000,0
20241127,181400,7236405490,3000,3000,3000,3000,0
20241127,181300,7236405490,3000,3000,3000,3000,0
20241127,181200,7236405490,3000,3000,3000,3000,0
20241127,181100,7236405490,3000,3000,3000,3000,0
20241127,181000,7236405490,3000,3000,3000,3000,22324
20241127,180900,7236405490,3000,3000,3000,3000,0
20241127,180800,7236405490,3000,3000,3000,3000,0
20241127,180700,7236405490,3000,3000,3000,3000,0
20241127,180600,7236405490,3000,3000,3000,3000,0
20241127,180500,7236405490,3000,3000,3000,3000,0
20241127,180400,7236405490,3000,3000,3000,3000,0
20241127,180300,7236405490,3000,3000,3000,3000,0
20241127,180200,7236405490,3000,3000,3000,3000,0
20241127,180100,7236405490,3000,3000,3000,3000,0
20241127,180000,7236405490,3000,3000,3000,3000,0
20241127,175900,7236405490,3000,3000,3000,3000,0
20241127,175800,7236405490,3000,3000,3000,3000,0
20241127,175700,7236405490,3000,3000,3000,3000,0
20241127,175600,7236405490,3000,3000,3000,3000,0
20241127,175500,7236405490,3000,3000,3000,3000,0
20241127,175400,7236405490,3000,3000,3000,3000,0
20241127,175300,7236405490,3000,3000,3000,3000,0
20241127,175200,7236405490,3000,3000,3000,3000,0
20241127,175100,7236405490,3000,3000,3000,3000,0
20241127,175000,7236405490,3000,3000,3000,3000,0
20241127,174900,7236405490,3000,3000,3000,3000,0
20241127,174800,7236405490,3000,3000,3000,3000,0
20241127,174700,7236405490,3000,3000,3000,3000,0
20241127,174600,7236405490,3000,3000,3000,3000,0
20241127,174500,7236405490,3000,3000,3000,3000,0
20241127,174400,7236405490,3000,3000,3000,3000,0
20241127,174300,7236405490,3000,3000,3000,3000,0
20241127,174200,7236405490,3000,3000,3000,3000,0
20241127,174100,7236405490,3000,3000,3000,3000,0
20241127,174000,7236405490,3000,3000,3000,3000,22324
20241127,173900,7236405490,3000,3000,3000,3000,0
20241127,173800,7236405490,3000,3000,3000,3000,0
20241127,173700,7236405490,3000,3000,3000,3000,0
20241127,173600,7236405490,3000,3000,3000,3000,0
20241127,173500,7236405490,3000,3000,3000,3000,0
20241127,173400,7236405490,3000,3000,3000,3000,0
20241127,173300,7236405490,3000,3000,3000,3000,0
20241127,173200,7236405490,3000,3000,3000,3000,0
20241127,173100,7236405490,3000,3000,3000,3000,0
20241127,173000,7236405490,3000,3000,3000,3000,0
20241127,172900,7236405490,3000,3000,3000,3000,0
20241127,172800,7236405490,3000,3000,3000,3000,0
20241127,172700,7236405490,3000,3000,3000,3000,0
20241127,172600,7236405490,3000,3000,3000,3000,0
20241127,172500,7236405490,3000,3000,3000,3000,0
20241127,172400,7236405490,3000,3000,3000,3000,0
20241127,172300,7236405490,3000,3000,3000,3000,0
20241127,172200,7236405490,3000,3000,3000,3000,0
20241127,172100,7236405490,3000,3000,3000,3000,0
20241127,172000,7236405490,3000,3000,3000,3000,0
20241127,171900,7236405490,3000,3000,3000,3000,0
20241127,171800,7236405490,3000,3000,3000,3000,0
20241127,171700,7236405490,3000,3000,3000,3000,0
20241127,171600,7236405490,3000,3000,3000,3000,0
20241127,171500,7236405490,3000,3000,3000,3000,0
20241127,171400,7236405490,3000,3000,3000,3000,0
20241127,171300,7236405490,3000,3000,3000,3000,0
20241127,171200,7236405490,3000,3000,3000,3000,0
20241127,171100,7236405490,3000,3000,3000,3000,0
20241127,171000,7236405490,3000,3000,3000,3000,22324
20241127,170900,7236405490,3000,3000,3000,3000,0
20241127,170800,7236405490,3000,3000,3000,3000,0
20241127,170700,7236405490,3000,3000,3000,3000,0
20241127,170600,7236405490,3000,3000,3000,3000,0
20241127,170500,7236405490,3000,3000,3000,3000,0
20241127,170400,7236405490,3000,3000,3000,3000,0
20241127,170300,7236405490,3000,3000,3000,3000,0
20241127,170200,7236405490,3000,3000,3000,3000,0
20241127,170100,7236405490,3000,3000,3000,3000,0
20241127,170000,7236405490,3000,3000,3000,3000,0
20241127,165900,7236405490,3000,3000,3000,3000,0
20241127,165800,7236405490,3000,3000,3000,3000,0
20241127,165700,7236405490,3000,3000,3000,3000,0
20241127,165600,7236405490,3000,3000,3000,3000,0
20241127,165500,7236405490,3000,3000,3000,3000,0
20241127,165400,7236405490,3000,3000,3000,3000,0
20241127,165300,7236405490,3000,3000,3000,3000,0
20241127,165200,7236405490,3000,3000,3000,3000,0
20241127,165100,7236405490,3000,3000,3000,3000,0
20241127,165000,7236405490,3000,3000,3000,3000,0
20241127,164900,7236405490,3000,3000,3000,3000,0
20241127,164800,7236405490,3000,3000,3000,3000,0
20241127,164700,7236405490,3000,3000,3000,3000,0
20241127,164600,7236405490,3000,3000,3000,3000,0
20241127,164500,7236405490,3000,3000,3000,3000,0
20241127,164400,7236405490,3000,3000,3000,3000,0
20241127,164300,7236405490,3000,3000,3000,3000,0
20241127,164200,7236405490,3000,3000,3000,3000,0
20241127,164100,7236405490,3000,3000,3000,3000,0
20241127,164000,7236405490,3000,3000,3000,3000,22324
20241127,163900,7236405490,3000,3000,3000,3000,0
20241127,163800,7236405490,3000,3000,3000,3000,0
20241127,163700,7236405490,3000,3000,3000,3000,0
20241127,163600,7236405490,3000,3000,3000,3000,0
20241127,163500,7236405490,3000,3000,3000,3000,0
20241127,163400,7236405490,3000,3000,3000,3000,0
20241127,163300,7236405490,3000,3000,3000,3000,0
20241127,163200,7236405490,3000,3000,3000,3000,0
20241127,163100,7236405490,3000,3000,3000,3000,0
20241127,163000,7236405490,3000,3000,3000,3000,0
20241127,162900,7236405490,3000,3000,3000,3000,0
20241127,162800,7236405490,3000,3000,3000,3000,0
20241127,162700,7236405490,3000,3000,3000,3000,0
20241127,162600,7236405490,3000,3000,3000,3000,0
20241127,162500,7236405490,3000,3000,3000,3000,0
20241127,162400,7236405490,3000,3000,3000,3000,0
20241127,162300,7236405490,3000,3000,3000,3000,0
20241127,162200,7236405490,3000,3000,3000,3000,0
20241127,162100,7236405490,3000,3000,3000,3000,0
20241127,162000,7236405490,3000,3000,3000,3000,0
20241127,161900,7236405490,3000,3000,3000,3000,0
20241127,161800,7236405490,3000,3000,3000,3000,0
20241127,161700,7236405490,3000,3000,3000,3000,0
20241127,161600,7236405490,3000,3000,3000,3000,0
20241127,161500,7236405490,3000,3000,3000,3000,0
20241127,161400,7236405490,3000,3000,3000,3000,0
20241127,161300,7236405490,3000,3000,3000,3000,0
20241127,161200,7236405490,3000,3000,3000,3000,0
20241127,161100,7236405490,3000,3000,3000,3000,0
20241127,161000,7236405490,3000,3000,3000,3000,22324
20241127,160900,7236405490,3000,3000,3000,3000,0
20241127,160800,7236405490,3000,3000,3000,3000,0
20241127,160700,7236405490,3000,3000,3000,3000,0
20241127,160600,7236405490,3000,3000,3000,3000,0
20241127,160500,7236405490,3000,3000,3000,3000,0
20241127,160400,7236405490,3000,3000,3000,3000,0
20241127,160300,7236405490,3000,3000,3000,3000,0
20241127,160200,7236405490,3000,3000,3000,3000,0
20241127,160100,7236405490,3000,3000,3000,3000,0
20241127,160000,7236405490,3000,3000,3000,3000,0
20241127,155900,7236405490,3000,3000,3000,3000,0
20241127,155800,7236405490,3000,3000,3000,3000,0
20241127,155700,7236405490,3000,3000,3000,3000,0
20241127,155600,7236405490,3000,3000,3000,3000,0
20241127,155500,7236405490,3000,3000,3000,3000,0
20241127,155400,7236405490,3000,3000,3000,3000,0
20241127,155300,7236405490,3000,3000,3000,3000,0
20241127,155200,7236405490,3000,3000,3000,3000,0
20241127,155100,7236405490,3000,3000,3000,3000,0
20241127,155000,7236405490,3000,3000,3000,3000,0
20241127,154900,7236405490,3000,3000,3000,3000,0
20241127,154800,7236405490,3000,3000,3000,3000,0
20241127,154700,7236405490,3000,3000,3000,3000,0
20241127,154600,7236405490,3000,3000,3000,3000,0
20241127,154500,7236405490,3000,3000,3000,3000,0
20241127,154400,7236405490,3000,3000,3000,3000,0
20241127,154300,7236405490,3000,3000,3000,3000,0
20241127,154200,7236405490,3000,3000,3000,3000,0
20241127,154100,7236405490,3000,3000,3000,3000,0
20241127,154000,7236405490,3000,3000,3000,3000,22324
20241127,153900,7236405490,3000,3000,3000,3000,0
20241127,153800,7236405490,3000,3000,3000,3000,0
20241127,153700,7236405490,3000,3000,3000,3000,0
20241127,153600,7236405490,3000,3000,3000,3000,0
20241127,153500,7236405490,3000,3000,3000,3000,0
20241127,153400,7236405490,3000,3000,3000,3000,0
20241127,153300,7236405490,3000,3000,3000,3000,0
20241127,153200,7236405490,3000,3000,3000,3000,0
20241127,153100,7236405490,3000,3000,3000,3000,0
20241127,153000,7236405490,3000,3000,3000,3000,22324
20241127,152900,7169433490,3015,3015,3015,3015,0
20241127,152800,7169433490,3015,3015,3015,3015,0
20241127,152700,7169433490,3015,3015,3015,3015,0
20241127,152600,7169433490,3015,3015,3015,3015,0
20241127,152500,7169433490,3015,3015,3015,3015,0
20241127,152400,7169433490,3015,3015,3015,3015,0
20241127,152300,7169433490,3015,3015,3015,3015,0
20241127,152200,7169433490,3015,3015,3015,3015,0
20241127,152100,7169433490,3015,3015,3015,3015,0
20241127,152000,7169433490,3015,3015,3015,3015,0
20241127,151900,7169433490,3015,3000,3025,3000,23492
20241127,151800,7098696035,2995,3005,3005,2995,20499
20241127,151700,7037179190,3000,3005,3005,3000,1064
20241127,151600,7033981890,3005,3005,3005,3000,3546
20241127,151500,7023326660,3005,3000,3005,3000,1477
20241127,151400,7018891210,3005,3005,3010,3000,4385
20241127,151300,7005714040,3005,3005,3005,3000,3399
20241127,151200,6995502045,3005,3005,3005,3000,1398
20241127,151100,6991303505,3005,3005,3005,3000,4283
20241127,151000,6978446145,3005,3000,3005,3000,8439
20241127,150900,6953126240,3005,3005,3005,3005,1355
20241127,150800,6949054465,3005,3005,3010,3000,3200
20241127,150700,6939437470,3000,3005,3005,3000,4488
20241127,150600,6925954185,3005,3000,3005,3000,1641
20241127,150500,6921024715,3005,3005,3005,3000,10122
20241127,150400,6890650325,3005,3010,3010,3005,8868
20241127,150300,6863996565,3010,3010,3010,3005,5162
20241127,150200,6848479095,3010,3010,3010,3005,1381
20241127,150100,6844324180,3010,3010,3010,3005,1839
20241127,150000,6838791790,3010,3010,3010,3010,3237
20241127,145900,6829048420,3010,3005,3010,3005,2961
20241127,145800,6820142430,3005,3010,3015,3005,1878
20241127,145700,6814487075,3015,3010,3015,3010,5458
20241127,145600,6798053805,3010,3015,3015,3010,1701
20241127,145500,6792928300,3015,3010,3015,3010,1266
20241127,145400,6789111325,3015,3015,3015,3015,979
20241127,145300,6786159640,3015,3020,3020,3015,4255
20241127,145200,6773330810,3020,3020,3020,3015,1853
20241127,145100,6767741035,3020,3020,3020,3015,1924
20241127,145000,6761934650,3020,3020,3020,3010,3025
20241127,144900,6752809500,3020,3015,3020,3015,4357
20241127,144800,6739672960,3015,3010,3015,3010,8134
20241127,144700,6715181840,3010,3010,3010,3005,1755
20241127,144600,6709902560,3005,3010,3010,3005,816
20241127,144500,6707446665,3010,3010,3010,3005,2181
20241127,144400,6700887325,3010,3005,3010,3005,9626
20241127,144300,6671924885,3010,3010,3010,3005,1925
20241127,144200,6666136270,3010,3010,3010,3005,943
20241127,144100,6663297890,3010,3010,3010,3005,22152
20241127,144000,6596725615,3010,3010,3010,3005,5939
20241127,143900,6578854920,3010,3015,3015,3010,5594
20241127,143800,6562012415,3015,3015,3015,3010,1232
20241127,143700,6558298135,3015,3015,3015,3015,574
20241127,143600,6556567525,3015,3015,3015,3010,1293
20241127,143500,6552670630,3010,3015,3015,3010,8718
20241127,143400,6526419170,3010,3015,3015,3010,1014
20241127,143300,6523363965,3015,3015,3015,3010,1588
20241127,143200,6518576955,3010,3020,3020,3010,1881
20241127,143100,6512905735,3020,3015,3020,3015,11866
20241127,143000,6477074605,3015,3010,3015,3010,1253
20241127,142900,6473297385,3015,3015,3015,3015,1153
20241127,142800,6469821090,3015,3015,3015,3010,1319
20241127,142700,6465844330,3015,3015,3020,3015,2367
20241127,142600,6458707705,3020,3015,3020,3015,7632
20241127,142500,6435697210,3015,3015,3015,3010,877
20241127,142400,6433053555,3015,3015,3015,3010,2036
20241127,142300,6426920490,3010,3010,3015,3005,4063
20241127,142200,6414683370,3010,3015,3015,3005,8586
20241127,142100,6388830745,3015,3015,3015,3015,1417
20241127,142000,6384558490,3015,3015,3015,3010,1889
20241127,141900,6378867175,3015,3015,3015,3015,905
20241127,141800,6376138600,3015,3015,3015,3010,2150
20241127,141700,6369656375,3010,3015,3015,3010,3313
20241127,141600,6359679760,3010,3015,3015,3010,3424
20241127,141500,6349370870,3015,3015,3015,3010,1230
20241127,141400,6345662475,3015,3015,3015,3015,484
20241127,141300,6344203215,3015,3020,3020,3010,3067
20241127,141200,6334957975,3020,3020,3020,3015,1172
20241127,141100,6331420415,3020,3015,3020,3015,909
20241127,141000,6328675240,3020,3020,3020,3015,961
20241127,140900,6325776290,3020,3015,3020,3015,2912
20241127,140800,6316996245,3015,3020,3025,3015,1346
20241127,140700,6312931610,3020,3025,3025,3020,1595
20241127,140600,6308107760,3020,3020,3020,3020,436
20241127,140500,6306791040,3020,3020,3020,3010,3285
20241127,140400,6296879140,3020,3020,3025,3020,5204
20241127,140300,6281160440,3020,3025,3025,3020,1130
20241127,140200,6277744870,3025,3025,3025,3020,1323
20241127,140100,6273744900,3025,3025,3025,3020,2834
20241127,140000,6265176825,3020,3025,3025,3020,2387
20241127,135900,6257964005,3025,3025,3025,3020,1272
20241127,135800,6254116795,3025,3025,3025,3020,1202
20241127,135700,6250481745,3025,3020,3030,3020,1169
20241127,135600,6246946395,3025,3025,3030,3025,17862
20241127,135500,6192909550,3025,3025,3025,3020,4540
20241127,135400,6179178050,3020,3025,3025,3020,2872
20241127,135300,6170501550,3020,3020,3025,3020,4119
20241127,135200,6158062160,3020,3020,3020,3020,1154
20241127,135100,6154577080,3020,3015,3020,3015,2748
20241127,135000,6146291425,3015,3015,3015,3010,1494
20241127,134900,6141789160,3010,3020,3020,3010,4188
20241127,134800,6129159520,3020,3020,3020,3015,708
20241127,134700,6127021915,3015,3020,3020,3015,1259
20241127,134600,6123220935,3020,3020,3020,3015,924
20241127,134500,6120431800,3020,3020,3020,3015,903
20241127,134400,6117705240,3015,3020,3020,3015,918
20241127,134300,6114933430,3015,3020,3020,3015,10880
20241127,134200,6082078930,3020,3020,3025,3020,13414
20241127,134100,6041567330,3020,3025,3025,3020,2595
20241127,134000,6033722870,3025,3015,3025,3015,18743
20241127,133900,5977122910,3015,3015,3015,3010,623
20241127,133800,5975244615,3015,3015,3015,3010,882
20241127,133700,5972585400,3015,3015,3015,3010,1543
20241127,133600,5967936980,3015,3015,3015,3010,649
20241127,133500,5965980295,3015,3015,3015,3010,925
20241127,133400,5963192340,3015,3015,3015,3010,1139
20241127,133300,5959760970,3010,3015,3015,3010,564
20241127,133200,5958063010,3010,3015,3015,3010,1809
20241127,133100,5952616240,3010,3015,3015,3010,1619
20241127,133000,5947740300,3015,3015,3015,3015,583
20241127,132900,5945982555,3015,3015,3015,3015,245
20241127,132800,5945243880,3015,3005,3015,3005,2147
20241127,132700,5938778460,3010,3010,3010,3005,584
20241127,132600,5937021145,3010,3010,3010,3010,998
20241127,132500,5934017165,3010,3010,3010,3010,3688
20241127,132400,5922916285,3005,3010,3010,3005,390
20241127,132300,5921742885,3005,3010,3010,3005,2016
20241127,132200,5915674740,3010,3010,3010,3010,303
20241127,132100,5914762710,3010,3005,3010,3005,532
20241127,132000,5913163400,3010,3010,3010,3005,1045
20241127,131900,5910023025,3005,3010,3010,3005,3839
20241127,131800,5898469140,3010,3005,3010,3000,980
20241127,131700,5895526245,3005,3000,3005,3000,495
20241127,131600,5894039545,3005,3005,3005,3000,3804
20241127,131500,5882619275,3005,3005,3005,3000,527
20241127,131400,5881037655,3000,3005,3005,3000,960
20241127,131300,5878156030,3005,3005,3005,3005,224
20241127,131200,5877482910,3005,3005,3005,3000,677
20241127,131100,5875449315,3000,3000,3005,3000,645
20241127,131000,5873513965,3005,3005,3005,3000,534
20241127,130900,5871911795,3000,3000,3005,3000,1351
20241127,130800,5867854550,3000,2995,3000,2995,120
20241127,130700,5867494565,3000,3000,3000,2995,2756
20241127,130600,5859231570,3000,3000,3000,3000,204
20241127,130500,5858619570,3000,3010,3010,3000,13543
20241127,130400,5817946820,3015,3010,3015,3010,251
20241127,130300,5817190170,3015,3015,3015,3010,263
20241127,130200,5816398345,3015,3010,3015,3010,5781
20241127,130100,5798977395,3015,3010,3015,3010,349
20241127,130000,5797926820,3010,3010,3010,3005,1934
20241127,125900,5792105525,3015,3005,3015,3005,4883
20241127,125800,5777409545,3010,3010,3010,3005,4084
20241127,125700,5765126710,3010,3010,3010,3005,435
20241127,125600,5763817555,3010,3005,3010,3005,1644
20241127,125500,5758870390,3010,2995,3010,2995,39375
20241127,125400,5640583225,2995,2995,2995,2990,1587
20241127,125300,5635831160,2995,2995,2995,2990,582
20241127,125200,5634089950,2995,2990,2995,2990,63
20241127,125100,5633901285,2995,2990,2995,2990,219
20241127,125000,5633245390,2990,2990,2995,2990,1933
20241127,124900,5627465685,2995,2990,2995,2990,1537
20241127,124800,5622868925,2990,2995,2995,2990,23
20241127,124700,5622800085,2995,2995,2995,2990,25
20241127,124600,5622725230,2995,2990,2995,2990,2493
20241127,124500,5615265090,2995,2995,2995,2990,1236
20241127,124400,5611564285,2995,2985,2995,2985,3416
20241127,124300,5601342865,2990,2990,2990,2990,1031
20241127,124200,5598260175,2990,2990,2995,2990,2475
20241127,124100,5590859840,2990,2990,2995,2990,895
20241127,124000,5588180520,2990,2990,2990,2985,13865
20241127,123900,5546725670,2990,2990,2990,2985,254
20241127,123800,5545966410,2985,2985,2985,2980,5157
20241127,123700,5530589165,2985,2990,2990,2985,4037
20241127,123600,5518538375,2990,2985,2990,2985,5887
20241127,123500,5500964455,2985,2985,2990,2985,3186
20241127,123400,5491454170,2985,2985,2990,2980,1298
20241127,123300,5487579955,2985,2990,2990,2985,23250
20241127,123200,5418178370,2990,2990,2990,2985,3337
20241127,123100,5408208015,2990,2985,2990,2985,2445
20241127,123000,5400908510,2985,2990,2990,2985,1497
20241127,122900,5396436005,2985,2990,2990,2985,832
20241127,122800,5393951195,2990,2990,2990,2985,612
20241127,122700,5392122700,2990,2995,2995,2985,793
20241127,122600,5389753040,2990,2990,2995,2985,4325
20241127,122500,5376836240,2990,2995,2995,2990,5622
20241127,122400,5360023895,2995,2995,2995,2995,200
20241127,122300,5359424895,2995,2990,2995,2990,2528
20241127,122200,5351866105,2990,2995,2995,2990,1428
20241127,122100,5347596260,2995,3000,3000,2990,3579
20241127,122000,5336886660,3000,3000,3000,2995,65
20241127,121900,5336691695,2995,3000,3000,2995,2039
20241127,121800,5330584695,2995,3000,3000,2995,846
20241127,121700,5328047235,3000,2995,3000,2995,4246
20241127,121600,5315329700,2995,2990,2995,2990,350
20241127,121500,5314281580,2990,2990,2995,2990,2406
20241127,121400,5307087315,2990,2995,2995,2990,3129
20241127,121300,5297726525,2995,2995,2995,2990,1804
20241127,121200,5292326970,2990,2995,2995,2990,802
20241127,121100,5289928285,2995,2990,2995,2990,387
20241127,121000,5288769260,2990,2990,2995,2990,206
20241127,120900,5288152545,2995,2995,2995,2995,1593
20241127,120800,5283381510,2995,2995,2995,2995,351
20241127,120700,5282330265,2995,2990,2995,2990,1357
20241127,120600,5278266065,2995,2995,3000,2995,1263
20241127,120500,5274482380,2995,2995,3000,2990,1302
20241127,120400,5270586095,2995,2995,3000,2990,3663
20241127,120300,5259616010,2995,2995,3000,2995,590
20241127,120200,5257848930,3000,2995,3000,2995,252
20241127,120100,5257093940,3000,3000,3000,3000,235
20241127,120000,5256388940,3000,3000,3000,3000,136
20241127,115900,5255980940,3000,3000,3000,2995,364
20241127,115800,5254890655,3000,2995,3000,2990,1376
20241127,115700,5250771080,2995,3000,3000,2995,2361
20241127,115600,5243698245,3000,2995,3000,2995,386
20241127,115500,5242541125,2995,2995,3000,2995,779
20241127,115400,5240206285,2995,3000,3000,2995,1032
20241127,115300,5237115285,3000,3000,3000,2995,2276
20241127,115200,5230297455,2995,3000,3000,2995,1324
20241127,115100,5226330855,3000,3000,3000,2995,1863
20241127,115000,5220741875,2995,3000,3000,2995,43
20241127,114900,5220612925,3000,3000,3000,3000,504
20241127,114800,5219100925,3000,3000,3000,3000,547
20241127,114700,5217459925,2995,2995,2995,2995,1105
20241127,114600,5214150450,2995,3000,3000,2995,751
20241127,114500,5211898470,2995,2995,3000,2995,2925
20241127,114400,5203137990,2995,2995,2995,2990,1131
20241127,114300,5199750660,2995,2995,2995,2990,8336
20241127,114200,5174819050,2990,2995,3000,2990,581
20241127,114100,5173079030,3000,2995,3000,2990,4945
20241127,114000,5158293105,2995,2995,3000,2995,11711
20241127,113900,5123218635,3000,3000,3000,2995,895
20241127,113800,5120534835,3000,2995,3000,2995,509
20241127,113700,5119008835,3000,3000,3000,2995,2252
20241127,113600,5112255585,3000,3000,3000,2995,2797
20241127,113500,5103864605,3000,3000,3000,2995,3728
20241127,113400,5092683205,3000,3000,3000,3000,543
20241127,113300,5091054205,3000,3000,3000,2995,1727
20241127,113200,5085878135,3000,3000,3000,2995,151
20241127,113100,5085425155,3000,3000,3000,2995,161
20241127,113000,5084942610,3000,3000,3000,2995,626
20241127,112900,5083064860,3000,3005,3005,2995,2381
20241127,112800,5075921870,3005,3005,3005,2995,615
20241127,112700,5074075600,3000,3005,3005,3000,3343
20241127,112600,5064046525,3005,3000,3005,3000,996
20241127,112500,5061058270,3000,3005,3005,3000,7081
20241127,112400,5039813545,3005,3000,3005,3000,1039
20241127,112300,5036693855,3000,3000,3005,3000,1114
20241127,112200,5033350390,3000,3000,3000,3000,5757
20241127,112100,5016079390,3000,3000,3000,2995,1305
20241127,112000,5012164450,3000,3000,3000,3000,469
20241127,111900,5010757450,3000,3000,3000,3000,2624
20241127,111800,5002885450,3000,3000,3000,3000,314
20241127,111700,5001943450,3000,2995,3000,2995,678
20241127,111600,4999910235,3000,2995,3000,2995,7604
20241127,111500,4977136075,2995,2995,2995,2995,455
20241127,111400,4975773350,2995,2995,2995,2995,2807
20241127,111300,4967366385,3000,2995,3000,2990,9913
20241127,111200,4937678350,2995,2995,2995,2990,359
20241127,111100,4936604430,2995,2995,2995,2995,5921
20241127,111000,4918871035,2995,2995,2995,2995,863
20241127,110900,4916286350,2995,2995,2995,2990,1731
20241127,110800,4911104525,2995,3000,3000,2995,4278
20241127,110700,4898290515,3000,3000,3000,2995,1723
20241127,110600,4893124015,3000,2995,3000,2995,7028
20241127,110500,4872072055,2990,2990,2990,2985,1631
20241127,110400,4867195865,2985,2990,2990,2985,3770
20241127,110300,4855928565,2985,2990,2990,2985,1485
20241127,110200,4851495230,2990,2985,2990,2980,1515
20241127,110100,4846971910,2985,2990,2990,2980,8191
20241127,110000,4822521955,2985,2990,2990,2985,1740
20241127,105900,4817326830,2985,2990,2995,2985,4160
20241127,105800,4804897575,2990,2990,2995,2990,5743
20241127,105700,4787725890,2990,2990,2995,2990,620
20241127,105600,4785871805,2990,2990,2990,2990,241
20241127,105500,4785151215,2990,2990,2995,2985,11653
20241127,105400,4750313185,2990,2990,2995,2985,665
20241127,105300,4748324685,2995,2995,2995,2990,854
20241127,105200,4745769690,2995,2985,2995,2980,2000
20241127,105100,4739800580,2985,2980,2985,2980,4054
20241127,105000,4727705770,2985,2990,2995,2985,17197
20241127,104900,4676341165,2995,2995,2995,2995,278
20241127,104800,4675508555,2995,2995,2995,2990,653
20241127,104700,4673554275,2995,2995,2995,2990,6632
20241127,104600,4653691940,2990,2990,2995,2990,2140
20241127,104500,4647291120,2990,2985,2990,2985,16002
20241127,104400,4599503410,2990,2990,2990,2985,3762
20241127,104300,4588268395,2985,2990,2990,2985,1082
20241127,104200,4585036480,2990,2990,2990,2985,4375
20241127,104100,4571958180,2990,2990,2995,2990,8779
20241127,104000,4545698970,2990,2990,2995,2985,4761
20241127,103900,4531471415,2990,2995,2995,2990,25726
20241127,103800,4454544525,2995,2995,2995,2990,9010
20241127,103700,4427581535,2990,2995,2995,2990,5291
20241127,103600,4411760085,2995,2995,3000,2990,27187
20241127,103500,4330341865,2995,3005,3005,2995,41872
20241127,103400,4204825405,3005,3005,3005,3000,1775
20241127,103300,4199499530,3005,3005,3005,3000,427
20241127,103200,4198217045,3005,3000,3005,3000,3585
20241127,103100,4187448715,3005,3005,3005,3005,1770
20241127,103000,4182129865,3000,3005,3005,3000,1407
20241127,102900,4177905355,3005,3000,3010,3000,2836
20241127,102800,4169396170,3005,3005,3010,3005,754
20241127,102700,4167130295,3005,3010,3010,3000,2090
20241127,102600,4160849420,3010,3010,3010,3005,1432
20241127,102500,4156545290,3010,3005,3010,3005,1676
20241127,102400,4151508405,3005,3000,3005,3000,1369
20241127,102300,4147394585,3005,3005,3005,3000,36308
20241127,102200,4038467880,3005,3010,3010,3000,3368
20241127,102100,4028356385,3010,3005,3010,3005,2895
20241127,102000,4019654635,3010,3010,3010,3005,2975
20241127,101900,4010714355,3005,3005,3010,3005,9002
20241127,101800,3983662910,3010,3010,3010,3005,4158
20241127,101700,3971167330,3005,3005,3010,3005,1118
20241127,101600,3967805480,3000,3010,3010,3000,2306
20241127,101500,3960878350,3010,3005,3010,3005,707
20241127,101400,3958752080,3000,3000,3005,3000,4094
20241127,101300,3946455775,3005,3005,3010,3000,4538
20241127,101200,3932821680,3005,3010,3010,3000,8690
20241127,101100,3906724315,3005,3010,3010,3005,5696
20241127,101000,3889602630,3010,3005,3010,3005,479
20241127,100900,3888162655,3005,3010,3010,3000,30223
20241127,100800,3797339880,3010,3015,3015,3010,1179
20241127,100700,3793788075,3015,3015,3015,3010,6827
20241127,100600,3773225170,3015,3010,3015,3005,5445
20241127,100500,3756849540,3010,3010,3010,3005,5773
20241127,100400,3739476255,3010,3010,3010,3005,4514
20241127,100300,3725897465,3010,3015,3015,3005,6379
20241127,100200,3706697325,3015,3020,3020,3005,32907
20241127,100100,3607588955,3020,3025,3030,3015,21256
20241127,100000,3543349940,3030,3040,3040,3025,6735
20241127,095900,3522937160,3040,3035,3040,3030,3859
20241127,095800,3511225700,3035,3030,3035,3025,11108
20241127,095700,3477567665,3030,3030,3035,3020,12882
20241127,095600,3438558475,3035,3030,3035,3030,4432
20241127,095500,3425128080,3030,3030,3030,3025,3545
20241127,095400,3414386880,3025,3020,3030,3020,1135
20241127,095300,3410954215,3020,3020,3030,3020,8673
20241127,095200,3384760860,3015,3015,3020,3015,572
20241127,095100,3383035020,3015,3015,3020,3010,4749
20241127,095000,3368717280,3015,3010,3015,3010,5276
20241127,094900,3352831970,3010,3015,3015,3010,1371
20241127,094800,3348702415,3015,3015,3015,3010,4567
20241127,094700,3334947410,3010,3015,3015,3010,7259
20241127,094600,3313087255,3010,3010,3015,3010,8004
20241127,094500,3288993250,3015,3015,3020,3010,14246
20241127,094400,3246100745,3015,3025,3025,3015,29497
20241127,094300,3157125650,3020,3020,3030,3020,12511
20241127,094200,3119341180,3025,3025,3030,3020,7066
20241127,094100,3097990180,3025,3030,3030,3025,376
20241127,094000,3096852075,3030,3025,3030,3020,5240
20241127,093900,3080999525,3030,3035,3035,3025,4801
20241127,093800,3066449375,3030,3030,3035,3030,5337
20241127,093700,3050269955,3035,3035,3035,3030,4196
20241127,093600,3037554670,3035,3035,3035,3030,6415
20241127,093500,3018112050,3035,3035,3035,3030,2056
20241127,093400,3011873765,3035,3035,3035,3030,1039
20241127,093300,3008722890,3035,3035,3035,3030,2667
20241127,093200,3000631400,3030,3035,3035,3030,1638
20241127,093100,2995661205,3035,3035,3035,3025,6161
20241127,093000,2977003235,3035,3030,3035,3025,721
20241127,092900,2974817925,3030,3030,3035,3030,2437
20241127,092800,2967433550,3030,3025,3030,3025,1060
20241127,092700,2964225085,3020,3025,3025,3020,4908
20241127,092600,2949380530,3020,3020,3025,3015,14487
20241127,092500,2905647560,3020,3025,3025,3020,8382
20241127,092400,2880332545,3025,3025,3030,3020,4174
20241127,092300,2867717295,3025,3025,3025,3025,4402
20241127,092200,2854401245,3025,3030,3030,3025,2514
20241127,092100,2846789870,3030,3025,3030,3020,7256
20241127,092000,2824840585,3020,3020,3025,3020,7414
20241127,091900,2802447365,3020,3025,3025,3015,7403
20241127,091800,2780089145,3020,3025,3025,3010,49029
20241127,091700,2632213045,3025,3035,3035,3020,28630
20241127,091600,2545585945,3035,3035,3040,3030,7686
20241127,091500,2522260050,3035,3040,3040,3030,13402
20241127,091400,2481632585,3030,3045,3050,3030,37619
20241127,091300,2367458895,3050,3050,3055,3045,15672
20241127,091200,2319684580,3055,3045,3055,3040,4448
20241127,091100,2306128170,3040,3040,3040,3035,6347
20241127,091000,2286842130,3035,3030,3040,3025,18201
20241127,090900,2231702355,3025,3035,3040,3020,65264
20241127,090800,2033939180,3040,3040,3045,3035,18345
20241127,090700,1978184240,3045,3050,3055,3040,41964
20241127,090600,1850359545,3050,3055,3055,3045,16625
20241127,090500,1799683655,3055,3060,3060,3040,44802
20241127,090400,1663073830,3055,3050,3060,3050,25498
20241127,090300,1585178055,3055,3050,3055,3045,25035
20241127,090200,1508851605,3050,3055,3065,3030,90853
20241127,090100,1231966830,3065,3100,3105,3055,215045
20241127,090000,570616145,3105,3085,3115,3080,184556