stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241127,202700,2064088900,3955,3955,3955,3955,9711
20241127,202600,2064088900,3955,3955,3955,3955,0
20241127,202500,2064088900,3955,3955,3955,3955,0
20241127,202400,2064088900,3955,3955,3955,3955,0
20241127,202300,2064088900,3955,3955,3955,3955,0
20241127,202200,2064088900,3955,3955,3955,3955,0
20241127,202100,2064088900,3955,3955,3955,3955,0
20241127,202000,2064088900,3955,3955,3955,3955,0
20241127,201900,2064088900,3955,3955,3955,3955,0
20241127,201800,2064088900,3955,3955,3955,3955,0
20241127,201700,2064088900,3955,3955,3955,3955,0
20241127,201600,2064088900,3955,3955,3955,3955,0
20241127,201500,2064088900,3955,3955,3955,3955,0
20241127,201400,2064088900,3955,3955,3955,3955,0
20241127,201300,2064088900,3955,3955,3955,3955,0
20241127,201200,2064088900,3955,3955,3955,3955,0
20241127,201100,2064088900,3955,3955,3955,3955,0
20241127,201000,2064088900,3955,3955,3955,3955,0
20241127,200900,2064088900,3955,3955,3955,3955,0
20241127,200800,2064088900,3955,3955,3955,3955,0
20241127,200700,2064088900,3955,3955,3955,3955,0
20241127,200600,2064088900,3955,3955,3955,3955,0
20241127,200500,2064088900,3955,3955,3955,3955,0
20241127,200400,2064088900,3955,3955,3955,3955,0
20241127,200300,2064088900,3955,3955,3955,3955,0
20241127,200200,2064088900,3955,3955,3955,3955,0
20241127,200100,2064088900,3955,3955,3955,3955,0
20241127,200000,2064088900,3955,3955,3955,3955,0
20241127,195900,2064088900,3955,3955,3955,3955,0
20241127,195800,2064088900,3955,3955,3955,3955,0
20241127,195700,2064088900,3955,3955,3955,3955,9711
20241127,195600,2064088900,3955,3955,3955,3955,0
20241127,195500,2064088900,3955,3955,3955,3955,0
20241127,195400,2064088900,3955,3955,3955,3955,0
20241127,195300,2064088900,3955,3955,3955,3955,0
20241127,195200,2064088900,3955,3955,3955,3955,0
20241127,195100,2064088900,3955,3955,3955,3955,0
20241127,195000,2064088900,3955,3955,3955,3955,0
20241127,194900,2064088900,3955,3955,3955,3955,0
20241127,194800,2064088900,3955,3955,3955,3955,0
20241127,194700,2064088900,3955,3955,3955,3955,0
20241127,194600,2064088900,3955,3955,3955,3955,0
20241127,194500,2064088900,3955,3955,3955,3955,0
20241127,194400,2064088900,3955,3955,3955,3955,0
20241127,194300,2064088900,3955,3955,3955,3955,0
20241127,194200,2064088900,3955,3955,3955,3955,0
20241127,194100,2064088900,3955,3955,3955,3955,0
20241127,194000,2064088900,3955,3955,3955,3955,0
20241127,193900,2064088900,3955,3955,3955,3955,0
20241127,193800,2064088900,3955,3955,3955,3955,0
20241127,193700,2064088900,3955,3955,3955,3955,0
20241127,193600,2064088900,3955,3955,3955,3955,0
20241127,193500,2064088900,3955,3955,3955,3955,0
20241127,193400,2064088900,3955,3955,3955,3955,0
20241127,193300,2064088900,3955,3955,3955,3955,0
20241127,193200,2064088900,3955,3955,3955,3955,0
20241127,193100,2064088900,3955,3955,3955,3955,0
20241127,193000,2064088900,3955,3955,3955,3955,0
20241127,192900,2064088900,3955,3955,3955,3955,0
20241127,192800,2064088900,3955,3955,3955,3955,0
20241127,192700,2064088900,3955,3955,3955,3955,9711
20241127,192600,2064088900,3955,3955,3955,3955,0
20241127,192500,2064088900,3955,3955,3955,3955,0
20241127,192400,2064088900,3955,3955,3955,3955,0
20241127,192300,2064088900,3955,3955,3955,3955,0
20241127,192200,2064088900,3955,3955,3955,3955,0
20241127,192100,2064088900,3955,3955,3955,3955,0
20241127,192000,2064088900,3955,3955,3955,3955,0
20241127,191900,2064088900,3955,3955,3955,3955,0
20241127,191800,2064088900,3955,3955,3955,3955,0
20241127,191700,2064088900,3955,3955,3955,3955,0
20241127,191600,2064088900,3955,3955,3955,3955,0
20241127,191500,2064088900,3955,3955,3955,3955,0
20241127,191400,2064088900,3955,3955,3955,3955,0
20241127,191300,2064088900,3955,3955,3955,3955,0
20241127,191200,2064088900,3955,3955,3955,3955,0
20241127,191100,2064088900,3955,3955,3955,3955,0
20241127,191000,2064088900,3955,3955,3955,3955,0
20241127,190900,2064088900,3955,3955,3955,3955,0
20241127,190800,2064088900,3955,3955,3955,3955,0
20241127,190700,2064088900,3955,3955,3955,3955,0
20241127,190600,2064088900,3955,3955,3955,3955,0
20241127,190500,2064088900,3955,3955,3955,3955,0
20241127,190400,2064088900,3955,3955,3955,3955,0
20241127,190300,2064088900,3955,3955,3955,3955,0
20241127,190200,2064088900,3955,3955,3955,3955,0
20241127,190100,2064088900,3955,3955,3955,3955,0
20241127,190000,2064088900,3955,3955,3955,3955,0
20241127,185900,2064088900,3955,3955,3955,3955,0
20241127,185800,2064088900,3955,3955,3955,3955,0
20241127,185700,2064088900,3955,3955,3955,3955,9711
20241127,185600,2064088900,3955,3955,3955,3955,0
20241127,185500,2064088900,3955,3955,3955,3955,0
20241127,185400,2064088900,3955,3955,3955,3955,0
20241127,185300,2064088900,3955,3955,3955,3955,0
20241127,185200,2064088900,3955,3955,3955,3955,0
20241127,185100,2064088900,3955,3955,3955,3955,0
20241127,185000,2064088900,3955,3955,3955,3955,0
20241127,184900,2064088900,3955,3955,3955,3955,0
20241127,184800,2064088900,3955,3955,3955,3955,0
20241127,184700,2064088900,3955,3955,3955,3955,0
20241127,184600,2064088900,3955,3955,3955,3955,0
20241127,184500,2064088900,3955,3955,3955,3955,0
20241127,184400,2064088900,3955,3955,3955,3955,0
20241127,184300,2064088900,3955,3955,3955,3955,0
20241127,184200,2064088900,3955,3955,3955,3955,0
20241127,184100,2064088900,3955,3955,3955,3955,0
20241127,184000,2064088900,3955,3955,3955,3955,0
20241127,183900,2064088900,3955,3955,3955,3955,0
20241127,183800,2064088900,3955,3955,3955,3955,0
20241127,183700,2064088900,3955,3955,3955,3955,0
20241127,183600,2064088900,3955,3955,3955,3955,0
20241127,183500,2064088900,3955,3955,3955,3955,0
20241127,183400,2064088900,3955,3955,3955,3955,0
20241127,183300,2064088900,3955,3955,3955,3955,0
20241127,183200,2064088900,3955,3955,3955,3955,0
20241127,183100,2064088900,3955,3955,3955,3955,0
20241127,183000,2064088900,3955,3955,3955,3955,0
20241127,182900,2064088900,3955,3955,3955,3955,0
20241127,182800,2064088900,3955,3955,3955,3955,0
20241127,182700,2064088900,3955,3955,3955,3955,9711
20241127,182600,2064088900,3955,3955,3955,3955,0
20241127,182500,2064088900,3955,3955,3955,3955,0
20241127,182400,2064088900,3955,3955,3955,3955,0
20241127,182300,2064088900,3955,3955,3955,3955,0
20241127,182200,2064088900,3955,3955,3955,3955,0
20241127,182100,2064088900,3955,3955,3955,3955,0
20241127,182000,2064088900,3955,3955,3955,3955,0
20241127,181900,2064088900,3955,3955,3955,3955,0
20241127,181800,2064088900,3955,3955,3955,3955,0
20241127,181700,2064088900,3955,3955,3955,3955,0
20241127,181600,2064088900,3955,3955,3955,3955,0
20241127,181500,2064088900,3955,3955,3955,3955,0
20241127,181400,2064088900,3955,3955,3955,3955,0
20241127,181300,2064088900,3955,3955,3955,3955,0
20241127,181200,2064088900,3955,3955,3955,3955,0
20241127,181100,2064088900,3955,3955,3955,3955,0
20241127,181000,2064088900,3955,3955,3955,3955,0
20241127,180900,2064088900,3955,3955,3955,3955,0
20241127,180800,2064088900,3955,3955,3955,3955,0
20241127,180700,2064088900,3955,3955,3955,3955,0
20241127,180600,2064088900,3955,3955,3955,3955,0
20241127,180500,2064088900,3955,3955,3955,3955,0
20241127,180400,2064088900,3955,3955,3955,3955,0
20241127,180300,2064088900,3955,3955,3955,3955,0
20241127,180200,2064088900,3955,3955,3955,3955,0
20241127,180100,2064088900,3955,3955,3955,3955,0
20241127,180000,2064088900,3955,3955,3955,3955,0
20241127,175900,2064088900,3955,3955,3955,3955,0
20241127,175800,2064088900,3955,3955,3955,3955,0
20241127,175700,2064088900,3955,3955,3955,3955,9711
20241127,175600,2064088900,3955,3955,3955,3955,0
20241127,175500,2064088900,3955,3955,3955,3955,0
20241127,175400,2064088900,3955,3955,3955,3955,0
20241127,175300,2064088900,3955,3955,3955,3955,0
20241127,175200,2064088900,3955,3955,3955,3955,0
20241127,175100,2064088900,3955,3955,3955,3955,0
20241127,175000,2064088900,3955,3955,3955,3955,0
20241127,174900,2064088900,3955,3955,3955,3955,0
20241127,174800,2064088900,3955,3955,3955,3955,0
20241127,174700,2064088900,3955,3955,3955,3955,0
20241127,174600,2064088900,3955,3955,3955,3955,0
20241127,174500,2064088900,3955,3955,3955,3955,0
20241127,174400,2064088900,3955,3955,3955,3955,0
20241127,174300,2064088900,3955,3955,3955,3955,0
20241127,174200,2064088900,3955,3955,3955,3955,0
20241127,174100,2064088900,3955,3955,3955,3955,0
20241127,174000,2064088900,3955,3955,3955,3955,0
20241127,173900,2064088900,3955,3955,3955,3955,0
20241127,173800,2064088900,3955,3955,3955,3955,0
20241127,173700,2064088900,3955,3955,3955,3955,0
20241127,173600,2064088900,3955,3955,3955,3955,0
20241127,173500,2064088900,3955,3955,3955,3955,0
20241127,173400,2064088900,3955,3955,3955,3955,0
20241127,173300,2064088900,3955,3955,3955,3955,0
20241127,173200,2064088900,3955,3955,3955,3955,0
20241127,173100,2064088900,3955,3955,3955,3955,0
20241127,173000,2064088900,3955,3955,3955,3955,0
20241127,172900,2064088900,3955,3955,3955,3955,0
20241127,172800,2064088900,3955,3955,3955,3955,0
20241127,172700,2064088900,3955,3955,3955,3955,9711
20241127,172600,2064088900,3955,3955,3955,3955,0
20241127,172500,2064088900,3955,3955,3955,3955,0
20241127,172400,2064088900,3955,3955,3955,3955,0
20241127,172300,2064088900,3955,3955,3955,3955,0
20241127,172200,2064088900,3955,3955,3955,3955,0
20241127,172100,2064088900,3955,3955,3955,3955,0
20241127,172000,2064088900,3955,3955,3955,3955,0
20241127,171900,2064088900,3955,3955,3955,3955,0
20241127,171800,2064088900,3955,3955,3955,3955,0
20241127,171700,2064088900,3955,3955,3955,3955,0
20241127,171600,2064088900,3955,3955,3955,3955,0
20241127,171500,2064088900,3955,3955,3955,3955,0
20241127,171400,2064088900,3955,3955,3955,3955,0
20241127,171300,2064088900,3955,3955,3955,3955,0
20241127,171200,2064088900,3955,3955,3955,3955,0
20241127,171100,2064088900,3955,3955,3955,3955,0
20241127,171000,2064088900,3955,3955,3955,3955,0
20241127,170900,2064088900,3955,3955,3955,3955,0
20241127,170800,2064088900,3955,3955,3955,3955,0
20241127,170700,2064088900,3955,3955,3955,3955,0
20241127,170600,2064088900,3955,3955,3955,3955,0
20241127,170500,2064088900,3955,3955,3955,3955,0
20241127,170400,2064088900,3955,3955,3955,3955,0
20241127,170300,2064088900,3955,3955,3955,3955,0
20241127,170200,2064088900,3955,3955,3955,3955,0
20241127,170100,2064088900,3955,3955,3955,3955,0
20241127,170000,2064088900,3955,3955,3955,3955,0
20241127,165900,2064088900,3955,3955,3955,3955,0
20241127,165800,2064088900,3955,3955,3955,3955,0
20241127,165700,2064088900,3955,3955,3955,3955,9711
20241127,165600,2064088900,3955,3955,3955,3955,0
20241127,165500,2064088900,3955,3955,3955,3955,0
20241127,165400,2064088900,3955,3955,3955,3955,0
20241127,165300,2064088900,3955,3955,3955,3955,0
20241127,165200,2064088900,3955,3955,3955,3955,0
20241127,165100,2064088900,3955,3955,3955,3955,0
20241127,165000,2064088900,3955,3955,3955,3955,0
20241127,164900,2064088900,3955,3955,3955,3955,0
20241127,164800,2064088900,3955,3955,3955,3955,0
20241127,164700,2064088900,3955,3955,3955,3955,0
20241127,164600,2064088900,3955,3955,3955,3955,0
20241127,164500,2064088900,3955,3955,3955,3955,0
20241127,164400,2064088900,3955,3955,3955,3955,0
20241127,164300,2064088900,3955,3955,3955,3955,0
20241127,164200,2064088900,3955,3955,3955,3955,0
20241127,164100,2064088900,3955,3955,3955,3955,0
20241127,164000,2064088900,3955,3955,3955,3955,0
20241127,163900,2064088900,3955,3955,3955,3955,0
20241127,163800,2064088900,3955,3955,3955,3955,0
20241127,163700,2064088900,3955,3955,3955,3955,0
20241127,163600,2064088900,3955,3955,3955,3955,0
20241127,163500,2064088900,3955,3955,3955,3955,0
20241127,163400,2064088900,3955,3955,3955,3955,0
20241127,163300,2064088900,3955,3955,3955,3955,0
20241127,163200,2064088900,3955,3955,3955,3955,0
20241127,163100,2064088900,3955,3955,3955,3955,0
20241127,163000,2064088900,3955,3955,3955,3955,0
20241127,162900,2064088900,3955,3955,3955,3955,0
20241127,162800,2064088900,3955,3955,3955,3955,0
20241127,162700,2064088900,3955,3955,3955,3955,9711
20241127,162600,2064088900,3955,3955,3955,3955,0
20241127,162500,2064088900,3955,3955,3955,3955,0
20241127,162400,2064088900,3955,3955,3955,3955,0
20241127,162300,2064088900,3955,3955,3955,3955,0
20241127,162200,2064088900,3955,3955,3955,3955,0
20241127,162100,2064088900,3955,3955,3955,3955,0
20241127,162000,2064088900,3955,3955,3955,3955,0
20241127,161900,2064088900,3955,3955,3955,3955,0
20241127,161800,2064088900,3955,3955,3955,3955,0
20241127,161700,2064088900,3955,3955,3955,3955,0
20241127,161600,2064088900,3955,3955,3955,3955,0
20241127,161500,2064088900,3955,3955,3955,3955,0
20241127,161400,2064088900,3955,3955,3955,3955,0
20241127,161300,2064088900,3955,3955,3955,3955,0
20241127,161200,2064088900,3955,3955,3955,3955,0
20241127,161100,2064088900,3955,3955,3955,3955,0
20241127,161000,2064088900,3955,3955,3955,3955,0
20241127,160900,2064088900,3955,3955,3955,3955,0
20241127,160800,2064088900,3955,3955,3955,3955,0
20241127,160700,2064088900,3955,3955,3955,3955,0
20241127,160600,2064088900,3955,3955,3955,3955,0
20241127,160500,2064088900,3955,3955,3955,3955,0
20241127,160400,2064088900,3955,3955,3955,3955,0
20241127,160300,2064088900,3955,3955,3955,3955,0
20241127,160200,2064088900,3955,3955,3955,3955,0
20241127,160100,2064088900,3955,3955,3955,3955,0
20241127,160000,2064088900,3955,3955,3955,3955,0
20241127,155900,2064088900,3955,3955,3955,3955,0
20241127,155800,2064088900,3955,3955,3955,3955,0
20241127,155700,2064088900,3955,3955,3955,3955,9711
20241127,155600,2064088900,3955,3955,3955,3955,0
20241127,155500,2064088900,3955,3955,3955,3955,0
20241127,155400,2064088900,3955,3955,3955,3955,0
20241127,155300,2064088900,3955,3955,3955,3955,0
20241127,155200,2064088900,3955,3955,3955,3955,0
20241127,155100,2064088900,3955,3955,3955,3955,0
20241127,155000,2064088900,3955,3955,3955,3955,0
20241127,154900,2064088900,3955,3955,3955,3955,0
20241127,154800,2064088900,3955,3955,3955,3955,0
20241127,154700,2064088900,3955,3955,3955,3955,0
20241127,154600,2064088900,3955,3955,3955,3955,0
20241127,154500,2064088900,3955,3955,3955,3955,0
20241127,154400,2064088900,3955,3955,3955,3955,0
20241127,154300,2064088900,3955,3955,3955,3955,0
20241127,154200,2064088900,3955,3955,3955,3955,0
20241127,154100,2064088900,3955,3955,3955,3955,0
20241127,154000,2064088900,3955,3955,3955,3955,0
20241127,153900,2064088900,3955,3955,3955,3955,0
20241127,153800,2064088900,3955,3955,3955,3955,0
20241127,153700,2064088900,3955,3955,3955,3955,0
20241127,153600,2064088900,3955,3955,3955,3955,0
20241127,153500,2064088900,3955,3955,3955,3955,0
20241127,153400,2064088900,3955,3955,3955,3955,0
20241127,153300,2064088900,3955,3955,3955,3955,0
20241127,153200,2064088900,3955,3955,3955,3955,0
20241127,153100,2064088900,3955,3955,3955,3955,0
20241127,153000,2064088900,3955,3955,3955,3955,9711
20241127,152900,2025681895,3930,3930,3930,3930,0
20241127,152800,2025681895,3930,3930,3930,3930,0
20241127,152700,2025681895,3930,3930,3930,3930,0
20241127,152600,2025681895,3930,3930,3930,3930,0
20241127,152500,2025681895,3930,3930,3930,3930,0
20241127,152400,2025681895,3930,3930,3930,3930,0
20241127,152300,2025681895,3930,3930,3930,3930,0
20241127,152200,2025681895,3930,3930,3930,3930,0
20241127,152100,2025681895,3930,3930,3930,3930,0
20241127,152000,2025681895,3930,3930,3930,3930,0
20241127,151900,2025681895,3930,3930,3930,3925,2287
20241127,151800,2016695895,3930,3935,3935,3930,13434
20241127,151700,1963888380,3935,3930,3935,3930,1021
20241127,151600,1959872635,3930,3940,3940,3925,12140
20241127,151500,1912191165,3940,3960,3960,3935,3200
20241127,151400,1899580115,3955,3945,3960,3935,391
20241127,151300,1898037060,3955,3945,3955,3925,1726
20241127,151200,1891242435,3925,3960,3960,3925,12288
20241127,151100,1842753910,3955,3960,3960,3955,896
20241127,151000,1839209045,3955,3960,3960,3955,421
20241127,150900,1837542385,3950,3970,3970,3950,3151
20241127,150800,1825082680,3975,3970,3975,3970,260
20241127,150700,1824049680,3965,3970,3970,3965,437
20241127,150600,1822314795,3965,3960,3965,3960,309
20241127,150500,1821089615,3960,3950,3960,3945,1279
20241127,150400,1816036000,3955,3960,3970,3955,1742
20241127,150300,1809133835,3965,3965,3965,3960,353
20241127,150200,1807734355,3970,3965,3970,3965,85
20241127,150100,1807396960,3975,3965,3975,3960,942
20241127,150000,1803661130,3960,3955,3960,3955,554
20241127,145900,1801469085,3955,3950,3955,3950,301
20241127,145800,1800279435,3945,3940,3945,3940,103
20241127,145700,1799873105,3935,3915,3940,3915,5005
20241127,145600,1780222950,3915,3940,3945,3915,13437
20241127,145500,1727472500,3940,3930,3945,3930,2000
20241127,145400,1719596020,3935,3935,3940,3925,9505
20241127,145300,1682225400,3930,3970,3970,3930,7438
20241127,145200,1652881130,3970,3965,3970,3965,309
20241127,145100,1651655260,3975,3975,3975,3975,160
20241127,145000,1651019260,3975,3960,3975,3960,593
20241127,144900,1648664300,3965,3970,3975,3965,3334
20241127,144800,1635442530,3975,3975,3975,3975,160
20241127,144700,1634806530,3970,3980,3980,3970,752
20241127,144600,1631815610,3970,3965,3970,3960,612
20241127,144500,1629390980,3970,3980,3980,3965,1425
20241127,144400,1623731970,3980,3975,3980,3975,681
20241127,144300,1621024195,3975,3970,3975,3970,188
20241127,144200,1620277695,3965,3960,3965,3960,302
20241127,144100,1619080490,3965,3955,3965,3955,210
20241127,144000,1618248340,3955,3980,3980,3955,3134
20241127,143900,1605831925,3975,3970,3975,3970,1151
20241127,143800,1601259560,3975,3980,3980,3975,165
20241127,143700,1600602885,3975,3975,3975,3975,176
20241127,143600,1599903285,3975,3975,3980,3970,1143
20241127,143500,1595361335,3980,3975,3980,3975,283
20241127,143400,1594235610,3975,3980,3980,3975,1059
20241127,143300,1590023620,3975,3975,3975,3975,242
20241127,143200,1589061670,3970,3975,3975,3970,119
20241127,143100,1588589145,3975,3970,3975,3970,796
20241127,143000,1585426260,3975,3975,3975,3975,306
20241127,142900,1584209910,3975,3975,3975,3975,323
20241127,142800,1582925985,3975,3975,3975,3970,671
20241127,142700,1580259240,3975,3975,3980,3975,341
20241127,142600,1578903410,3975,3975,3975,3975,161
20241127,142500,1578263435,3970,3965,3970,3965,549
20241127,142400,1576084705,3960,3955,3960,3955,419
20241127,142300,1574426760,3945,3955,3965,3945,4200
20241127,142200,1557846560,3955,3965,3965,3945,1180
20241127,142100,1553175650,3965,3975,3980,3965,5360
20241127,142000,1531912765,3985,3980,3985,3980,686
20241127,141900,1529181330,3985,3985,3985,3985,190
20241127,141800,1528424180,3985,3980,3985,3980,234
20241127,141700,1527492060,3980,3980,3980,3980,599
20241127,141600,1525108040,3980,3980,3980,3975,408
20241127,141500,1523485080,3985,3985,3985,3985,160
20241127,141400,1522847480,3980,3980,3985,3980,1108
20241127,141300,1518436840,3980,3980,3980,3980,391
20241127,141200,1516880660,3975,3980,3980,3975,1474
20241127,141100,1511015710,3980,3980,3980,3980,727
20241127,141000,1508122250,3980,3980,3980,3980,160
20241127,140900,1507485450,3980,3975,3980,3975,1368
20241127,140800,1502046850,3980,3980,3980,3980,160
20241127,140700,1501410050,3980,3975,3985,3975,615
20241127,140600,1498963470,3985,3980,3985,3980,599
20241127,140500,1496578650,3980,3980,3980,3980,161
20241127,140400,1495937870,3980,3970,3980,3970,330
20241127,140300,1494625815,3970,3965,3970,3965,427
20241127,140200,1492931960,3965,3965,3965,3965,301
20241127,140100,1491738495,3965,3955,3965,3955,180
20241127,140000,1491024995,3965,3965,3965,3945,9288
20241127,135900,1454333480,3975,3965,3975,3955,3700
20241127,135800,1439692150,3980,3970,3980,3955,3738
20241127,135700,1424887555,3970,3985,3985,3955,20392
20241127,135600,1344114685,3985,3985,3985,3985,275
20241127,135500,1343018810,3990,3985,3990,3985,536
20241127,135400,1340880400,3985,3985,3985,3985,334
20241127,135300,1339549410,3980,3990,3990,3980,573
20241127,135200,1337265585,3990,3985,3990,3985,426
20241127,135100,1335567965,3985,3985,3985,3985,233
20241127,135000,1334639460,3980,3985,3985,3980,341
20241127,134900,1333281120,3985,3985,3985,3985,584
20241127,134800,1330953880,3985,3985,3985,3985,231
20241127,134700,1330033345,3980,3980,3980,3975,2438
20241127,134600,1320331295,3975,3985,3990,3975,3701
20241127,134500,1305598020,3990,3990,3995,3990,732
20241127,134400,1302676540,3995,3995,3995,3990,861
20241127,134300,1299238155,3995,3990,3995,3990,1163
20241127,134200,1294596970,3995,4000,4000,3995,774
20241127,134100,1291504040,4000,3995,4000,3995,2081
20241127,134000,1283185445,3995,3995,3995,3995,162
20241127,133900,1282538255,3990,3995,3995,3990,807
20241127,133800,1279315270,3995,3995,3995,3995,601
20241127,133700,1276914275,3995,4000,4000,3995,509
20241127,133600,1274879500,4005,4000,4005,4000,57
20241127,133500,1274651495,3995,3990,3995,3990,2569
20241127,133400,1264400180,3995,4000,4000,3995,4341
20241127,133300,1247057505,4005,4000,4005,4000,3214
20241127,133200,1234200705,4010,4005,4010,4000,410
20241127,133100,1232559075,4010,4015,4015,4010,277
20241127,133000,1231447505,4015,4015,4015,4015,160
20241127,132900,1230805105,4010,4010,4010,4010,155
20241127,132800,1230183555,4010,4010,4010,4010,160
20241127,132700,1229541955,4010,4010,4010,4010,160
20241127,132600,1228900355,4005,4005,4005,4005,315
20241127,132500,1227638780,4000,4005,4005,4000,682
20241127,132400,1224909980,4005,4005,4005,4005,410
20241127,132300,1223267930,4005,4005,4005,4005,160
20241127,132200,1222627130,4005,4005,4005,4005,160
20241127,132100,1221986330,4005,4000,4005,4000,210
20241127,132000,1221145530,4000,4005,4005,4000,367
20241127,131900,1219676730,4005,4005,4005,4000,450
20241127,131800,1217875820,4000,4010,4010,4000,1315
20241127,131700,1212614220,4010,4000,4010,4000,172
20241127,131600,1211924600,4000,4005,4010,4000,10960
20241127,131500,1168077980,4015,4010,4015,4010,194
20241127,131400,1167299240,4015,4015,4015,4015,162
20241127,131300,1166648810,4015,4015,4015,4015,160
20241127,131200,1166006410,4015,4015,4015,4015,160
20241127,131100,1165364010,4015,4015,4015,4015,320
20241127,131000,1164079210,4010,4010,4010,4010,129
20241127,130900,1163561920,4010,4010,4010,4010,219
20241127,130800,1162683730,4010,4015,4020,4010,2148
20241127,130700,1154059210,4015,4010,4015,4010,613
20241127,130600,1151598020,4010,4010,4010,4010,160
20241127,130500,1150956420,4010,4010,4010,4010,160
20241127,130400,1150314820,4010,4010,4010,4010,660
20241127,130300,1147668220,4010,4010,4010,4010,360
20241127,130200,1146224620,4005,4000,4005,4000,1161
20241127,130100,1141574820,4005,4005,4005,4005,160
20241127,130000,1140934020,4005,4005,4005,4005,160
20241127,125900,1140293220,4005,4000,4005,4000,278
20241127,125800,1139180420,4005,4005,4005,4005,160
20241127,125700,1138539620,4005,4005,4005,4005,160
20241127,125600,1137898820,4005,4005,4005,3995,5160
20241127,125500,1117258315,4015,4015,4015,4015,320
20241127,125400,1115973515,4010,4010,4010,4010,160
20241127,125300,1115331915,4010,4010,4010,4010,160
20241127,125200,1114690315,4010,4010,4010,4010,160
20241127,125100,1114048715,4010,4010,4010,4010,160
20241127,125000,1113407115,4005,4000,4005,4000,91
20241127,124900,1113042705,4005,4005,4005,4005,160
20241127,124800,1112401905,4005,4005,4005,4005,160
20241127,124700,1111761105,4005,4000,4005,4000,342
20241127,124600,1110392305,4005,4000,4005,4000,560
20241127,124500,1108151505,4000,4000,4010,4000,12108
20241127,124400,1059717905,4000,4010,4015,4000,5260
20241127,124300,1038663535,4010,4010,4015,4010,3365
20241127,124200,1025169080,4010,4015,4015,4010,260
20241127,124100,1024125680,4015,4010,4015,4010,903
20241127,124000,1020503850,4015,4015,4015,4015,320
20241127,123900,1019219050,4015,4015,4015,4015,160
20241127,123800,1018576650,4015,4015,4020,4015,1745
20241127,123700,1011569675,4015,4020,4020,4015,460
20241127,123600,1009721975,4020,4020,4020,4020,348
20241127,123500,1008323015,4020,4015,4020,4015,2971
20241127,123400,996380095,4020,4020,4020,4020,5160
20241127,123300,975636895,4020,4020,4020,4020,160
20241127,123200,974993695,4020,4020,4020,4020,160
20241127,123100,974350495,4020,4020,4020,4020,160
20241127,123000,973707295,4020,4020,4020,4020,175
20241127,122900,973003795,4015,4020,4020,4015,332
20241127,122800,971670015,4020,4020,4020,4020,160
20241127,122700,971026815,4020,4020,4020,4020,160
20241127,122600,970383615,4020,4020,4020,4020,160
20241127,122500,969740415,4020,4020,4020,4020,160
20241127,122400,969097215,4020,4020,4020,4015,327
20241127,122300,967782710,4020,4020,4020,4020,160
20241127,122200,967139510,4020,4020,4020,4020,160
20241127,122100,966496310,4015,4020,4020,4015,161
20241127,122000,965849095,4020,4020,4020,4020,160
20241127,121900,965205895,4020,4020,4020,4020,160
20241127,121800,964562695,4020,4015,4020,4015,197
20241127,121700,963770940,4015,4020,4020,4015,889
20241127,121600,960200805,4020,4020,4020,4020,210
20241127,121500,959356605,4020,4020,4020,4020,234
20241127,121400,958415925,4020,4020,4020,4020,160
20241127,121300,957772725,4020,4020,4020,4020,162
20241127,121200,957121485,4015,4020,4020,4015,345
20241127,121100,955735510,4020,4020,4020,4020,160
20241127,121000,955092310,4020,4020,4020,4020,160
20241127,120900,954449110,4020,4015,4020,4015,170
20241127,120800,953765750,4015,4015,4015,4015,198
20241127,120700,952970780,4015,4020,4020,4015,838
20241127,120600,949605410,4020,4020,4020,4020,160
20241127,120500,948962210,4020,4020,4020,4020,160
20241127,120400,948319010,4020,4020,4020,4020,160
20241127,120300,947675810,4020,4020,4020,4020,160
20241127,120200,947032610,4020,4020,4020,4020,315
20241127,120100,945766310,4025,4015,4025,4015,511
20241127,120000,943714560,4025,4020,4025,4020,167
20241127,115900,943043215,4020,4020,4020,4020,160
20241127,115800,942400015,4025,4020,4025,4020,162
20241127,115700,941747975,4010,4020,4020,4010,832
20241127,115600,938407495,4020,4020,4020,4020,200
20241127,115500,937603495,4020,4025,4025,4020,1648
20241127,115400,930970795,4025,4025,4025,4020,315
20241127,115300,929703520,4025,4025,4025,4025,1493
20241127,115200,923694195,4025,4025,4025,4025,601
20241127,115100,921275170,4020,4020,4020,4020,314
20241127,115000,920012890,4020,4015,4020,4015,260
20241127,114900,918968190,4020,4020,4020,4020,821
20241127,114800,915667770,4020,4020,4020,4020,239
20241127,114700,914706990,4020,4020,4020,4020,2765
20241127,114600,903591690,4020,4020,4020,4020,160
20241127,114500,902948490,4020,4015,4020,4015,287
20241127,114400,901795280,4015,4015,4015,4015,381
20241127,114300,900265565,4015,4005,4015,4005,648
20241127,114200,897668620,4005,4015,4015,4005,273
20241127,114100,896573555,4015,4015,4015,4015,171
20241127,114000,895886990,4015,4015,4015,4015,159
20241127,113900,895248605,4015,4015,4015,4015,170
20241127,113800,894566055,4015,4010,4015,4010,191
20241127,113700,893799295,4010,4005,4010,4005,258
20241127,113600,892765155,4005,4005,4005,4005,14
20241127,113500,892709085,4010,4005,4010,4005,1231
20241127,113400,887778130,4005,4005,4005,4005,169
20241127,113300,887101285,4000,4000,4000,4000,226
20241127,113200,886197285,4000,4000,4000,4000,274
20241127,113100,885101285,4005,4000,4005,4000,790
20241127,113000,881940485,4000,4000,4000,4000,171
20241127,112900,881256485,4000,4000,4000,4000,169
20241127,112800,880580485,4000,3995,4000,3995,771
20241127,112700,877498360,3995,3995,3995,3995,233
20241127,112600,876567525,3995,3995,3995,3995,660
20241127,112500,873930825,3995,3995,3995,3995,313
20241127,112400,872680390,3995,3990,3995,3990,251
20241127,112300,871677695,3990,3990,3990,3990,418
20241127,112200,870009875,3985,4000,4000,3985,1714
20241127,112100,863167260,4000,4000,4000,4000,1077
20241127,112000,858859260,4005,4000,4010,4000,750
20241127,111900,855857610,4010,4010,4010,4010,169
20241127,111800,855179920,4010,4010,4010,4010,173
20241127,111700,854486190,4005,3995,4005,3995,709
20241127,111600,851651845,4000,4010,4010,4000,639
20241127,111500,849094135,4005,4005,4005,4000,471
20241127,111400,847208230,4000,4000,4000,3995,182
20241127,111300,846480340,4000,4000,4000,3985,1181
20241127,111200,841768050,4000,3995,4000,3980,3434
20241127,111100,828073265,3985,3995,4005,3985,2298
20241127,111000,818913950,3995,4000,4010,3990,5020
20241127,110900,798858815,4005,4010,4010,4005,271
20241127,110800,797772610,4005,4005,4005,4005,1428
20241127,110700,792053470,4005,4000,4005,4000,164
20241127,110600,791397415,4000,3995,4005,3990,4849
20241127,110500,772025495,4000,4020,4020,4000,8825
20241127,110400,736714925,4020,4025,4030,4020,1643
20241127,110300,730109910,4030,4025,4030,4025,560
20241127,110200,727855110,4030,4025,4030,4025,7893
20241127,110100,696084985,4030,4030,4030,4025,464
20241127,110000,694215890,4025,4030,4030,4025,409
20241127,105900,692568020,4030,4025,4030,4020,2444
20241127,105800,682730130,4020,4020,4020,4020,1234
20241127,105700,677769450,4020,4005,4020,4005,1136
20241127,105600,673219295,4010,4015,4020,4000,3624
20241127,105500,658709390,4010,4020,4020,4010,500
20241127,105400,656702800,4020,4020,4020,4020,170
20241127,105300,656019400,4020,4020,4020,4020,170
20241127,105200,655336000,4020,4015,4020,4010,670
20241127,105100,652647590,4020,4015,4020,4015,500
20241127,105000,650639195,4020,4020,4020,4020,170
20241127,104900,649955795,4020,4015,4020,4015,161
20241127,104800,649308580,4020,4020,4020,4020,172
20241127,104700,648617140,4020,4015,4020,4015,371
20241127,104600,647126720,4015,4015,4015,4005,336
20241127,104500,645780120,4010,4020,4020,4005,2782
20241127,104400,634633935,4020,4025,4025,4020,221
20241127,104300,633745465,4025,4020,4025,4010,2552
20241127,104200,623485640,4010,4020,4025,4005,4997
20241127,104100,603415085,4020,4020,4020,4020,170
20241127,104000,602731685,4015,4010,4020,4010,670
20241127,103900,600041285,4020,4010,4020,4010,653
20241127,103800,597420375,4010,4010,4010,4000,1086
20241127,103700,593069015,4005,4005,4005,4000,875
20241127,103600,589564655,4000,4000,4000,4000,1487
20241127,103500,583616655,3995,3995,4000,3995,172
20241127,103400,582928665,4000,4000,4000,4000,2511
20241127,103300,572884665,4000,4000,4000,4000,10
20241127,103200,572844665,4000,3995,4000,3995,15
20241127,103100,572784730,3990,3990,3990,3990,703
20241127,103000,569979760,3990,3990,3990,3990,54
20241127,102900,569764300,3990,3985,3990,3985,680
20241127,102800,567054300,3990,3985,3990,3985,1495
20241127,102700,561096670,3990,3990,3990,3990,11
20241127,102600,561052780,3990,3990,3990,3990,11
20241127,102500,561008890,3990,3995,3995,3990,1032
20241127,102400,556891160,3990,3990,3990,3990,475
20241127,102300,554995910,3990,3990,3990,3990,13
20241127,102200,554944040,3990,3995,3995,3990,14
20241127,102100,554888170,3990,3990,3995,3985,222
20241127,102000,554002695,3985,3990,3990,3970,1813
20241127,101900,546781575,3980,3990,4000,3980,1846
20241127,101800,539421895,3990,4000,4000,3990,161
20241127,101700,538779395,3990,4005,4005,3990,648
20241127,101600,536191555,4005,4005,4005,4005,10
20241127,101500,536151505,4005,3995,4005,3995,408
20241127,101400,534521435,3995,4000,4005,3995,525
20241127,101300,532421825,4000,4000,4000,3995,1505
20241127,101200,526406305,3985,4030,4030,3985,41559
20241127,101100,359826650,4025,4030,4030,4025,2520
20241127,101000,349673550,4025,4030,4030,4025,531
20241127,100900,347535175,4030,4030,4030,4025,1924
20241127,100800,339787520,4025,4030,4035,4025,4794
20241127,100700,320452745,4035,4010,4035,4010,4427
20241127,100600,302619550,4015,4010,4015,4000,1684
20241127,100500,295862080,4000,4010,4010,4000,505
20241127,100400,293837080,4010,4010,4010,4000,20
20241127,100300,293756930,4010,4005,4010,4000,1975
20241127,100200,285851575,4005,4015,4015,4005,960
20241127,100100,282005725,4015,4015,4015,4015,14
20241127,100000,281949515,4010,4000,4015,4000,1883
20241127,095900,274398885,4000,4010,4010,4000,111
20241127,095800,273954775,4010,4010,4010,4010,0
20241127,095700,273954775,4010,4005,4010,4005,1011
20241127,095600,269905665,4010,4010,4010,4010,10
20241127,095500,269865565,4010,4010,4010,4005,112
20241127,095400,269416945,4005,4010,4010,4005,40
20241127,095300,269256695,4005,4010,4015,4005,3765
20241127,095200,254174305,4010,4020,4020,4010,56
20241127,095100,253949735,4020,4010,4020,4010,45
20241127,095000,253769185,4010,4015,4015,4010,246
20241127,094900,252782670,4010,4005,4010,4005,1381
20241127,094800,247251710,4005,4015,4025,4005,6800
20241127,094700,219978130,4015,4020,4020,4015,522
20241127,094600,217879990,4025,4020,4025,4020,1176
20241127,094500,213149120,4015,4010,4025,4010,3730
20241127,094400,198151905,4000,4005,4010,4000,604
20241127,094300,195734010,3995,3985,3995,3985,105
20241127,094200,195314735,3985,3985,3985,3985,90
20241127,094100,194956085,3985,4000,4000,3985,679
20241127,094000,192249275,3990,3990,3990,3990,45
20241127,093900,192069725,3990,3990,3990,3990,20
20241127,093800,191989925,3990,3990,3990,3990,100
20241127,093700,191590925,3995,3995,3995,3995,7
20241127,093600,191562960,3985,3975,4000,3975,1250
20241127,093500,186570085,3975,3975,3975,3975,23
20241127,093400,186478660,3970,3965,3970,3965,19
20241127,093300,186403240,3965,3955,3965,3955,1542
20241127,093200,180301540,3965,3965,3965,3965,0
20241127,093100,180301540,3965,3950,3965,3950,353
20241127,093000,178905070,3950,3950,3950,3950,352
20241127,092900,177514670,3950,3950,3950,3950,0
20241127,092800,177514670,3950,3950,3950,3950,193
20241127,092700,176752320,3960,3945,3960,3945,274
20241127,092600,175669070,3950,3945,3950,3945,1531
20241127,092500,169626120,3950,3950,3950,3950,218
20241127,092400,168765020,3950,3950,3950,3950,1
20241127,092300,168761070,3950,3950,3950,3950,2
20241127,092200,168753170,3950,3945,3955,3940,207
20241127,092100,167936375,3940,3945,3950,3940,403
20241127,092000,166346930,3945,3945,3945,3945,1551
20241127,091900,160228235,3945,3940,3945,3940,46
20241127,091800,160046770,3945,3935,3945,3935,105
20241127,091700,159633545,3940,3955,3955,3930,8679
20241127,091600,125434670,3955,3960,3965,3955,110
20241127,091500,124999060,3955,3965,3965,3955,1382
20241127,091400,119525790,3965,3960,3965,3960,1559
20241127,091300,113344360,3955,3965,3965,3950,3993
20241127,091200,97525650,3965,3965,3965,3965,803
20241127,091100,94341755,3980,3970,3980,3965,2534
20241127,091000,84276910,3970,3970,3970,3970,728
20241127,090900,81386750,3960,3960,3960,3960,0
20241127,090800,81386750,3960,3945,3960,3945,241
20241127,090700,80435450,3955,3950,3955,3940,3700
20241127,090600,65831580,3955,3960,3960,3955,2895
20241127,090500,54375830,3960,3985,3990,3960,3552
20241127,090400,40261235,3985,3955,3985,3955,356
20241127,090300,38844805,3955,3945,3955,3935,1639
20241127,090200,32378800,3940,3940,3945,3940,1346
20241127,090100,27075035,3935,3985,3985,3935,5276
20241127,090000,6273350,4010,4010,4010,3980,1565