stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231127,203400,5019997330,7340,7340,7340,7340,6661
20231127,203300,5019997330,7340,7340,7340,7340,0
20231127,203200,5019997330,7340,7340,7340,7340,0
20231127,203100,5019997330,7340,7340,7340,7340,0
20231127,203000,5019997330,7340,7340,7340,7340,0
20231127,202900,5019997330,7340,7340,7340,7340,0
20231127,202800,5019997330,7340,7340,7340,7340,0
20231127,202700,5019997330,7340,7340,7340,7340,0
20231127,202600,5019997330,7340,7340,7340,7340,0
20231127,202500,5019997330,7340,7340,7340,7340,0
20231127,202400,5019997330,7340,7340,7340,7340,0
20231127,202300,5019997330,7340,7340,7340,7340,0
20231127,202200,5019997330,7340,7340,7340,7340,0
20231127,202100,5019997330,7340,7340,7340,7340,0
20231127,202000,5019997330,7340,7340,7340,7340,0
20231127,201900,5019997330,7340,7340,7340,7340,0
20231127,201800,5019997330,7340,7340,7340,7340,0
20231127,201700,5019997330,7340,7340,7340,7340,0
20231127,201600,5019997330,7340,7340,7340,7340,0
20231127,201500,5019997330,7340,7340,7340,7340,0
20231127,201400,5019997330,7340,7340,7340,7340,0
20231127,201300,5019997330,7340,7340,7340,7340,0
20231127,201200,5019997330,7340,7340,7340,7340,0
20231127,201100,5019997330,7340,7340,7340,7340,0
20231127,201000,5019997330,7340,7340,7340,7340,0
20231127,200900,5019997330,7340,7340,7340,7340,0
20231127,200800,5019997330,7340,7340,7340,7340,0
20231127,200700,5019997330,7340,7340,7340,7340,0
20231127,200600,5019997330,7340,7340,7340,7340,0
20231127,200500,5019997330,7340,7340,7340,7340,0
20231127,200400,5019997330,7340,7340,7340,7340,6661
20231127,200300,5019997330,7340,7340,7340,7340,0
20231127,200200,5019997330,7340,7340,7340,7340,0
20231127,200100,5019997330,7340,7340,7340,7340,0
20231127,200000,5019997330,7340,7340,7340,7340,0
20231127,195900,5019997330,7340,7340,7340,7340,0
20231127,195800,5019997330,7340,7340,7340,7340,0
20231127,195700,5019997330,7340,7340,7340,7340,0
20231127,195600,5019997330,7340,7340,7340,7340,0
20231127,195500,5019997330,7340,7340,7340,7340,0
20231127,195400,5019997330,7340,7340,7340,7340,0
20231127,195300,5019997330,7340,7340,7340,7340,0
20231127,195200,5019997330,7340,7340,7340,7340,0
20231127,195100,5019997330,7340,7340,7340,7340,0
20231127,195000,5019997330,7340,7340,7340,7340,0
20231127,194900,5019997330,7340,7340,7340,7340,0
20231127,194800,5019997330,7340,7340,7340,7340,0
20231127,194700,5019997330,7340,7340,7340,7340,0
20231127,194600,5019997330,7340,7340,7340,7340,0
20231127,194500,5019997330,7340,7340,7340,7340,0
20231127,194400,5019997330,7340,7340,7340,7340,0
20231127,194300,5019997330,7340,7340,7340,7340,0
20231127,194200,5019997330,7340,7340,7340,7340,0
20231127,194100,5019997330,7340,7340,7340,7340,0
20231127,194000,5019997330,7340,7340,7340,7340,0
20231127,193900,5019997330,7340,7340,7340,7340,0
20231127,193800,5019997330,7340,7340,7340,7340,0
20231127,193700,5019997330,7340,7340,7340,7340,0
20231127,193600,5019997330,7340,7340,7340,7340,0
20231127,193500,5019997330,7340,7340,7340,7340,0
20231127,193400,5019997330,7340,7340,7340,7340,6661
20231127,193300,5019997330,7340,7340,7340,7340,0
20231127,193200,5019997330,7340,7340,7340,7340,0
20231127,193100,5019997330,7340,7340,7340,7340,0
20231127,193000,5019997330,7340,7340,7340,7340,0
20231127,192900,5019997330,7340,7340,7340,7340,0
20231127,192800,5019997330,7340,7340,7340,7340,0
20231127,192700,5019997330,7340,7340,7340,7340,0
20231127,192600,5019997330,7340,7340,7340,7340,0
20231127,192500,5019997330,7340,7340,7340,7340,0
20231127,192400,5019997330,7340,7340,7340,7340,0
20231127,192300,5019997330,7340,7340,7340,7340,0
20231127,192200,5019997330,7340,7340,7340,7340,0
20231127,192100,5019997330,7340,7340,7340,7340,0
20231127,192000,5019997330,7340,7340,7340,7340,0
20231127,191900,5019997330,7340,7340,7340,7340,0
20231127,191800,5019997330,7340,7340,7340,7340,0
20231127,191700,5019997330,7340,7340,7340,7340,0
20231127,191600,5019997330,7340,7340,7340,7340,0
20231127,191500,5019997330,7340,7340,7340,7340,0
20231127,191400,5019997330,7340,7340,7340,7340,0
20231127,191300,5019997330,7340,7340,7340,7340,0
20231127,191200,5019997330,7340,7340,7340,7340,0
20231127,191100,5019997330,7340,7340,7340,7340,0
20231127,191000,5019997330,7340,7340,7340,7340,0
20231127,190900,5019997330,7340,7340,7340,7340,0
20231127,190800,5019997330,7340,7340,7340,7340,0
20231127,190700,5019997330,7340,7340,7340,7340,0
20231127,190600,5019997330,7340,7340,7340,7340,0
20231127,190500,5019997330,7340,7340,7340,7340,0
20231127,190400,5019997330,7340,7340,7340,7340,6661
20231127,190300,5019997330,7340,7340,7340,7340,0
20231127,190200,5019997330,7340,7340,7340,7340,0
20231127,190100,5019997330,7340,7340,7340,7340,0
20231127,190000,5019997330,7340,7340,7340,7340,0
20231127,185900,5019997330,7340,7340,7340,7340,0
20231127,185800,5019997330,7340,7340,7340,7340,0
20231127,185700,5019997330,7340,7340,7340,7340,0
20231127,185600,5019997330,7340,7340,7340,7340,0
20231127,185500,5019997330,7340,7340,7340,7340,0
20231127,185400,5019997330,7340,7340,7340,7340,0
20231127,185300,5019997330,7340,7340,7340,7340,0
20231127,185200,5019997330,7340,7340,7340,7340,0
20231127,185100,5019997330,7340,7340,7340,7340,0
20231127,185000,5019997330,7340,7340,7340,7340,0
20231127,184900,5019997330,7340,7340,7340,7340,0
20231127,184800,5019997330,7340,7340,7340,7340,0
20231127,184700,5019997330,7340,7340,7340,7340,0
20231127,184600,5019997330,7340,7340,7340,7340,0
20231127,184500,5019997330,7340,7340,7340,7340,0
20231127,184400,5019997330,7340,7340,7340,7340,0
20231127,184300,5019997330,7340,7340,7340,7340,0
20231127,184200,5019997330,7340,7340,7340,7340,0
20231127,184100,5019997330,7340,7340,7340,7340,0
20231127,184000,5019997330,7340,7340,7340,7340,0
20231127,183900,5019997330,7340,7340,7340,7340,0
20231127,183800,5019997330,7340,7340,7340,7340,0
20231127,183700,5019997330,7340,7340,7340,7340,0
20231127,183600,5019997330,7340,7340,7340,7340,0
20231127,183500,5019997330,7340,7340,7340,7340,0
20231127,183400,5019997330,7340,7340,7340,7340,6661
20231127,183300,5019997330,7340,7340,7340,7340,0
20231127,183200,5019997330,7340,7340,7340,7340,0
20231127,183100,5019997330,7340,7340,7340,7340,0
20231127,183000,5019997330,7340,7340,7340,7340,0
20231127,182900,5019997330,7340,7340,7340,7340,0
20231127,182800,5019997330,7340,7340,7340,7340,0
20231127,182700,5019997330,7340,7340,7340,7340,0
20231127,182600,5019997330,7340,7340,7340,7340,0
20231127,182500,5019997330,7340,7340,7340,7340,0
20231127,182400,5019997330,7340,7340,7340,7340,0
20231127,182300,5019997330,7340,7340,7340,7340,0
20231127,182200,5019997330,7340,7340,7340,7340,0
20231127,182100,5019997330,7340,7340,7340,7340,0
20231127,182000,5019997330,7340,7340,7340,7340,0
20231127,181900,5019997330,7340,7340,7340,7340,0
20231127,181800,5019997330,7340,7340,7340,7340,0
20231127,181700,5019997330,7340,7340,7340,7340,0
20231127,181600,5019997330,7340,7340,7340,7340,0
20231127,181500,5019997330,7340,7340,7340,7340,0
20231127,181400,5019997330,7340,7340,7340,7340,0
20231127,181300,5019997330,7340,7340,7340,7340,0
20231127,181200,5019997330,7340,7340,7340,7340,0
20231127,181100,5019997330,7340,7340,7340,7340,0
20231127,181000,5019997330,7340,7340,7340,7340,0
20231127,180900,5019997330,7340,7340,7340,7340,0
20231127,180800,5019997330,7340,7340,7340,7340,0
20231127,180700,5019997330,7340,7340,7340,7340,0
20231127,180600,5019997330,7340,7340,7340,7340,0
20231127,180500,5019997330,7340,7340,7340,7340,0
20231127,180400,5019997330,7340,7340,7340,7340,6661
20231127,180300,5019997330,7340,7340,7340,7340,0
20231127,180200,5019997330,7340,7340,7340,7340,0
20231127,180100,5019997330,7340,7340,7340,7340,0
20231127,180000,5019997330,7340,7340,7340,7340,0
20231127,175900,5019997330,7340,7340,7340,7340,0
20231127,175800,5019997330,7340,7340,7340,7340,0
20231127,175700,5019997330,7340,7340,7340,7340,0
20231127,175600,5019997330,7340,7340,7340,7340,0
20231127,175500,5019997330,7340,7340,7340,7340,0
20231127,175400,5019997330,7340,7340,7340,7340,0
20231127,175300,5019997330,7340,7340,7340,7340,0
20231127,175200,5019997330,7340,7340,7340,7340,0
20231127,175100,5019997330,7340,7340,7340,7340,0
20231127,175000,5019997330,7340,7340,7340,7340,0
20231127,174900,5019997330,7340,7340,7340,7340,0
20231127,174800,5019997330,7340,7340,7340,7340,0
20231127,174700,5019997330,7340,7340,7340,7340,0
20231127,174600,5019997330,7340,7340,7340,7340,0
20231127,174500,5019997330,7340,7340,7340,7340,0
20231127,174400,5019997330,7340,7340,7340,7340,0
20231127,174300,5019997330,7340,7340,7340,7340,0
20231127,174200,5019997330,7340,7340,7340,7340,0
20231127,174100,5019997330,7340,7340,7340,7340,0
20231127,174000,5019997330,7340,7340,7340,7340,0
20231127,173900,5019997330,7340,7340,7340,7340,0
20231127,173800,5019997330,7340,7340,7340,7340,0
20231127,173700,5019997330,7340,7340,7340,7340,0
20231127,173600,5019997330,7340,7340,7340,7340,0
20231127,173500,5019997330,7340,7340,7340,7340,0
20231127,173400,5019997330,7340,7340,7340,7340,6661
20231127,173300,5019997330,7340,7340,7340,7340,0
20231127,173200,5019997330,7340,7340,7340,7340,0
20231127,173100,5019997330,7340,7340,7340,7340,0
20231127,173000,5019997330,7340,7340,7340,7340,0
20231127,172900,5019997330,7340,7340,7340,7340,0
20231127,172800,5019997330,7340,7340,7340,7340,0
20231127,172700,5019997330,7340,7340,7340,7340,0
20231127,172600,5019997330,7340,7340,7340,7340,0
20231127,172500,5019997330,7340,7340,7340,7340,0
20231127,172400,5019997330,7340,7340,7340,7340,0
20231127,172300,5019997330,7340,7340,7340,7340,0
20231127,172200,5019997330,7340,7340,7340,7340,0
20231127,172100,5019997330,7340,7340,7340,7340,0
20231127,172000,5019997330,7340,7340,7340,7340,0
20231127,171900,5019997330,7340,7340,7340,7340,0
20231127,171800,5019997330,7340,7340,7340,7340,0
20231127,171700,5019997330,7340,7340,7340,7340,0
20231127,171600,5019997330,7340,7340,7340,7340,0
20231127,171500,5019997330,7340,7340,7340,7340,0
20231127,171400,5019997330,7340,7340,7340,7340,0
20231127,171300,5019997330,7340,7340,7340,7340,0
20231127,171200,5019997330,7340,7340,7340,7340,0
20231127,171100,5019997330,7340,7340,7340,7340,0
20231127,171000,5019997330,7340,7340,7340,7340,0
20231127,170900,5019997330,7340,7340,7340,7340,0
20231127,170800,5019997330,7340,7340,7340,7340,0
20231127,170700,5019997330,7340,7340,7340,7340,0
20231127,170600,5019997330,7340,7340,7340,7340,0
20231127,170500,5019997330,7340,7340,7340,7340,0
20231127,170400,5019997330,7340,7340,7340,7340,6661
20231127,170300,5019997330,7340,7340,7340,7340,0
20231127,170200,5019997330,7340,7340,7340,7340,0
20231127,170100,5019997330,7340,7340,7340,7340,0
20231127,170000,5019997330,7340,7340,7340,7340,0
20231127,165900,5019997330,7340,7340,7340,7340,0
20231127,165800,5019997330,7340,7340,7340,7340,0
20231127,165700,5019997330,7340,7340,7340,7340,0
20231127,165600,5019997330,7340,7340,7340,7340,0
20231127,165500,5019997330,7340,7340,7340,7340,0
20231127,165400,5019997330,7340,7340,7340,7340,0
20231127,165300,5019997330,7340,7340,7340,7340,0
20231127,165200,5019997330,7340,7340,7340,7340,0
20231127,165100,5019997330,7340,7340,7340,7340,0
20231127,165000,5019997330,7340,7340,7340,7340,0
20231127,164900,5019997330,7340,7340,7340,7340,0
20231127,164800,5019997330,7340,7340,7340,7340,0
20231127,164700,5019997330,7340,7340,7340,7340,0
20231127,164600,5019997330,7340,7340,7340,7340,0
20231127,164500,5019997330,7340,7340,7340,7340,0
20231127,164400,5019997330,7340,7340,7340,7340,0
20231127,164300,5019997330,7340,7340,7340,7340,0
20231127,164200,5019997330,7340,7340,7340,7340,0
20231127,164100,5019997330,7340,7340,7340,7340,0
20231127,164000,5019997330,7340,7340,7340,7340,0
20231127,163900,5019997330,7340,7340,7340,7340,0
20231127,163800,5019997330,7340,7340,7340,7340,0
20231127,163700,5019997330,7340,7340,7340,7340,0
20231127,163600,5019997330,7340,7340,7340,7340,0
20231127,163500,5019997330,7340,7340,7340,7340,0
20231127,163400,5019997330,7340,7340,7340,7340,6661
20231127,163300,5019997330,7340,7340,7340,7340,0
20231127,163200,5019997330,7340,7340,7340,7340,0
20231127,163100,5019997330,7340,7340,7340,7340,0
20231127,163000,5019997330,7340,7340,7340,7340,0
20231127,162900,5019997330,7340,7340,7340,7340,0
20231127,162800,5019997330,7340,7340,7340,7340,0
20231127,162700,5019997330,7340,7340,7340,7340,0
20231127,162600,5019997330,7340,7340,7340,7340,0
20231127,162500,5019997330,7340,7340,7340,7340,0
20231127,162400,5019997330,7340,7340,7340,7340,0
20231127,162300,5019997330,7340,7340,7340,7340,0
20231127,162200,5019997330,7340,7340,7340,7340,0
20231127,162100,5019997330,7340,7340,7340,7340,0
20231127,162000,5019997330,7340,7340,7340,7340,0
20231127,161900,5019997330,7340,7340,7340,7340,0
20231127,161800,5019997330,7340,7340,7340,7340,0
20231127,161700,5019997330,7340,7340,7340,7340,0
20231127,161600,5019997330,7340,7340,7340,7340,0
20231127,161500,5019997330,7340,7340,7340,7340,0
20231127,161400,5019997330,7340,7340,7340,7340,0
20231127,161300,5019997330,7340,7340,7340,7340,0
20231127,161200,5019997330,7340,7340,7340,7340,0
20231127,161100,5019997330,7340,7340,7340,7340,0
20231127,161000,5019997330,7340,7340,7340,7340,0
20231127,160900,5019997330,7340,7340,7340,7340,0
20231127,160800,5019997330,7340,7340,7340,7340,0
20231127,160700,5019997330,7340,7340,7340,7340,0
20231127,160600,5019997330,7340,7340,7340,7340,0
20231127,160500,5019997330,7340,7340,7340,7340,0
20231127,160400,5019997330,7340,7340,7340,7340,6661
20231127,160300,5019997330,7340,7340,7340,7340,0
20231127,160200,5019997330,7340,7340,7340,7340,0
20231127,160100,5019997330,7340,7340,7340,7340,0
20231127,160000,5019997330,7340,7340,7340,7340,0
20231127,155900,5019997330,7340,7340,7340,7340,0
20231127,155800,5019997330,7340,7340,7340,7340,0
20231127,155700,5019997330,7340,7340,7340,7340,0
20231127,155600,5019997330,7340,7340,7340,7340,0
20231127,155500,5019997330,7340,7340,7340,7340,0
20231127,155400,5019997330,7340,7340,7340,7340,0
20231127,155300,5019997330,7340,7340,7340,7340,0
20231127,155200,5019997330,7340,7340,7340,7340,0
20231127,155100,5019997330,7340,7340,7340,7340,0
20231127,155000,5019997330,7340,7340,7340,7340,0
20231127,154900,5019997330,7340,7340,7340,7340,0
20231127,154800,5019997330,7340,7340,7340,7340,0
20231127,154700,5019997330,7340,7340,7340,7340,0
20231127,154600,5019997330,7340,7340,7340,7340,0
20231127,154500,5019997330,7340,7340,7340,7340,0
20231127,154400,5019997330,7340,7340,7340,7340,0
20231127,154300,5019997330,7340,7340,7340,7340,0
20231127,154200,5019997330,7340,7340,7340,7340,0
20231127,154100,5019997330,7340,7340,7340,7340,0
20231127,154000,5019997330,7340,7340,7340,7340,0
20231127,153900,5019997330,7340,7340,7340,7340,0
20231127,153800,5019997330,7340,7340,7340,7340,0
20231127,153700,5019997330,7340,7340,7340,7340,0
20231127,153600,5019997330,7340,7340,7340,7340,0
20231127,153500,5019997330,7340,7340,7340,7340,0
20231127,153400,5019997330,7340,7340,7340,7340,6661
20231127,153300,5019997330,7340,7340,7340,7340,0
20231127,153200,5019997330,7340,7340,7340,7340,0
20231127,153100,5019997330,7340,7340,7340,7340,0
20231127,153000,5019997330,7340,7340,7340,7340,6661
20231127,152900,4971105590,7330,7330,7330,7330,0
20231127,152800,4971105590,7330,7330,7330,7330,0
20231127,152700,4971105590,7330,7330,7330,7330,0
20231127,152600,4971105590,7330,7330,7330,7330,0
20231127,152500,4971105590,7330,7330,7330,7330,0
20231127,152400,4971105590,7330,7330,7330,7330,0
20231127,152300,4971105590,7330,7330,7330,7330,0
20231127,152200,4971105590,7330,7330,7330,7330,0
20231127,152100,4971105590,7330,7330,7330,7330,0
20231127,152000,4971105590,7330,7330,7330,7330,0
20231127,151900,4971105590,7330,7340,7340,7330,2219
20231127,151800,4954839030,7330,7340,7340,7330,1162
20231127,151700,4946320300,7340,7350,7350,7330,1858
20231127,151600,4932689060,7350,7350,7350,7330,2792
20231127,151500,4912174240,7350,7350,7350,7330,533
20231127,151400,4908266690,7350,7350,7350,7330,354
20231127,151300,4905667230,7340,7330,7340,7330,1900
20231127,151200,4891736880,7340,7350,7350,7330,5289
20231127,151100,4852906930,7350,7370,7370,7350,762
20231127,151000,4847298410,7370,7370,7370,7370,659
20231127,150900,4842441580,7370,7370,7380,7370,5127
20231127,150800,4804614690,7370,7350,7370,7330,6390
20231127,150700,4757662270,7350,7340,7360,7340,71
20231127,150600,4757140410,7360,7330,7380,7330,9354
20231127,150500,4688286770,7330,7330,7340,7330,1195
20231127,150400,4679526920,7330,7340,7340,7330,101
20231127,150300,4678786530,7340,7340,7340,7330,3557
20231127,150200,4652681130,7330,7330,7340,7330,885
20231127,150100,4646192130,7340,7330,7340,7330,878
20231127,150000,4639749890,7330,7330,7330,7330,2166
20231127,145900,4623873110,7340,7340,7340,7340,524
20231127,145800,4620026950,7330,7330,7330,7320,883
20231127,145700,4613556110,7330,7320,7330,7320,750
20231127,145600,4608066090,7320,7320,7320,7310,932
20231127,145500,4601244050,7320,7320,7320,7320,100
20231127,145400,4600512050,7320,7330,7340,7320,4286
20231127,145300,4569123290,7340,7320,7340,7310,5487
20231127,145200,4528907510,7320,7310,7330,7310,3101
20231127,145100,4506218260,7310,7310,7310,7310,87
20231127,145000,4505582290,7300,7310,7310,7300,818
20231127,144900,4499609810,7300,7300,7300,7290,1170
20231127,144800,4491075480,7300,7310,7310,7300,2791
20231127,144700,4470699230,7310,7300,7310,7300,331
20231127,144600,4468282890,7300,7300,7310,7300,473
20231127,144500,4464828750,7300,7320,7320,7300,3870
20231127,144400,4436556050,7320,7330,7330,7320,2384
20231127,144300,4419093370,7330,7350,7350,7330,909
20231127,144200,4412418920,7350,7350,7350,7350,2920
20231127,144100,4390956920,7350,7340,7350,7340,691
20231127,144000,4385884450,7350,7350,7350,7350,1373
20231127,143900,4375792900,7350,7360,7360,7350,3054
20231127,143800,4353336450,7360,7340,7370,7340,4810
20231127,143700,4317977130,7340,7330,7340,7320,728
20231127,143600,4312641080,7330,7340,7340,7320,953
20231127,143500,4305656420,7350,7360,7360,7330,247
20231127,143400,4303839950,7360,7300,7370,7300,17749
20231127,143300,4173418130,7300,7310,7310,7290,3360
20231127,143200,4148867060,7300,7280,7300,7280,4585
20231127,143100,4115421980,7280,7240,7280,7230,2201
20231127,143000,4099428150,7240,7280,7280,7230,1454
20231127,142900,4088856260,7290,7300,7300,7290,1110
20231127,142800,4080755000,7300,7290,7310,7290,2518
20231127,142700,4062369530,7290,7240,7290,7240,3761
20231127,142600,4035069620,7240,7250,7250,7240,28
20231127,142500,4034866800,7250,7250,7250,7250,2
20231127,142400,4034852300,7250,7250,7250,7250,32
20231127,142300,4034620300,7250,7260,7260,7250,1052
20231127,142200,4026992780,7250,7250,7250,7250,26
20231127,142100,4026804280,7250,7250,7250,7250,41
20231127,142000,4026507030,7250,7250,7250,7250,1095
20231127,141900,4018568280,7250,7250,7250,7250,29
20231127,141800,4018358030,7260,7270,7270,7260,515
20231127,141700,4014615010,7270,7270,7270,7270,728
20231127,141600,4009322450,7270,7280,7280,7270,2061
20231127,141500,3994326200,7290,7330,7330,7280,3068
20231127,141400,3971913110,7330,7360,7360,7320,12626
20231127,141300,3879457320,7350,7320,7350,7320,8605
20231127,141200,3816273820,7330,7270,7340,7270,13013
20231127,141100,3721137100,7280,7240,7300,7240,11156
20231127,141000,3640000450,7230,7230,7230,7230,1879
20231127,140900,3626415280,7230,7210,7250,7210,2097
20231127,140800,3611231870,7240,7210,7240,7210,3607
20231127,140700,3585142380,7200,7170,7230,7170,9099
20231127,140600,3519627290,7170,7170,7170,7160,1201
20231127,140500,3511026120,7170,7180,7180,7170,965
20231127,140400,3504107050,7170,7170,7170,7170,144
20231127,140300,3503074570,7170,7170,7170,7170,189
20231127,140200,3501719440,7180,7180,7180,7180,294
20231127,140100,3499608520,7180,7180,7180,7180,941
20231127,140000,3492852140,7180,7170,7190,7170,1263
20231127,135900,3483782720,7170,7170,7170,7160,2219
20231127,135800,3467872540,7160,7160,7160,7160,2687
20231127,135700,3448633620,7160,7160,7160,7160,100
20231127,135600,3447917620,7160,7150,7160,7150,162
20231127,135500,3446759300,7150,7150,7150,7150,1187
20231127,135400,3438272250,7150,7140,7150,7140,789
20231127,135300,3432638690,7140,7140,7140,7140,0
20231127,135200,3432638690,7140,7140,7140,7140,392
20231127,135100,3429839810,7140,7140,7140,7140,3367
20231127,135000,3405799430,7140,7150,7150,7140,132
20231127,134900,3404856910,7140,7140,7150,7140,304
20231127,134800,3402685150,7150,7150,7160,7150,1028
20231127,134700,3395334930,7150,7150,7150,7150,469
20231127,134600,3391981580,7150,7150,7150,7150,661
20231127,134500,3387255430,7160,7150,7160,7150,564
20231127,134400,3383218650,7150,7160,7160,7150,480
20231127,134300,3379786350,7150,7150,7150,7150,0
20231127,134200,3379786350,7150,7150,7160,7150,300
20231127,134100,3377640350,7150,7150,7150,7150,550
20231127,134000,3373707850,7150,7160,7160,7150,181
20231127,133900,3372413480,7160,7160,7160,7160,1013
20231127,133800,3365160400,7150,7150,7150,7150,161
20231127,133700,3364009250,7150,7150,7150,7150,52
20231127,133600,3363637450,7150,7150,7150,7150,198
20231127,133500,3362221750,7150,7150,7150,7150,0
20231127,133400,3362221750,7150,7150,7150,7150,205
20231127,133300,3360756000,7150,7150,7150,7150,3212
20231127,133200,3337790200,7150,7150,7150,7150,2596
20231127,133100,3319228800,7150,7150,7150,7150,2
20231127,133000,3319214500,7150,7150,7150,7150,486
20231127,132900,3315739600,7150,7150,7150,7150,550
20231127,132800,3311807100,7150,7160,7160,7150,152
20231127,132700,3310720270,7150,7150,7150,7150,230
20231127,132600,3309075770,7150,7150,7170,7150,710
20231127,132500,3303993530,7150,7160,7160,7150,9
20231127,132400,3303929100,7160,7150,7160,7150,671
20231127,132300,3299126340,7150,7150,7150,7150,190
20231127,132200,3297767840,7150,7150,7150,7150,35
20231127,132100,3297517590,7150,7150,7160,7150,1173
20231127,132000,3289120630,7160,7160,7160,7160,151
20231127,131900,3288039470,7150,7150,7150,7150,1161
20231127,131800,3279738320,7150,7150,7150,7150,135
20231127,131700,3278773070,7150,7140,7150,7140,159
20231127,131600,3277637800,7140,7130,7140,7130,53
20231127,131500,3277259890,7130,7140,7140,7130,1535
20231127,131400,3266300000,7150,7150,7150,7150,8
20231127,131300,3266242800,7160,7150,7160,7140,10
20231127,131200,3266171240,7150,7150,7150,7140,690
20231127,131100,3261237750,7150,7140,7150,7140,170
20231127,131000,3260022350,7140,7140,7140,7140,120
20231127,130900,3259165550,7140,7140,7140,7130,401
20231127,130800,3256303870,7130,7130,7150,7130,1444
20231127,130700,3246006650,7130,7140,7140,7130,2443
20231127,130600,3228582280,7140,7150,7150,7140,1722
20231127,130500,3216277200,7150,7140,7150,7140,1500
20231127,130400,3205555100,7140,7130,7140,7130,304
20231127,130300,3203387540,7130,7130,7130,7130,172
20231127,130200,3202161180,7130,7130,7130,7130,100
20231127,130100,3201448180,7130,7140,7140,7130,271
20231127,130000,3199515940,7130,7130,7130,7130,117
20231127,125900,3198681730,7130,7130,7130,7130,315
20231127,125800,3196435780,7130,7120,7130,7120,2042
20231127,125700,3181896320,7120,7130,7130,7120,1073
20231127,125600,3174256540,7130,7140,7140,7130,792
20231127,125500,3168609080,7130,7130,7130,7130,103
20231127,125400,3167874690,7130,7130,7140,7130,2265
20231127,125300,3151725050,7130,7130,7140,7130,3873
20231127,125200,3124110550,7130,7130,7130,7130,1460
20231127,125100,3113700750,7140,7130,7140,7130,1093
20231127,125000,3105907240,7130,7130,7140,7130,1011
20231127,124900,3098698610,7130,7130,7140,7130,10210
20231127,124800,3025901210,7130,7130,7130,7130,242
20231127,124700,3024175750,7130,7140,7150,7130,213
20231127,124600,3022656700,7130,7140,7140,7130,265
20231127,124500,3020767000,7140,7130,7140,7130,11
20231127,124400,3020688540,7140,7140,7140,7130,120
20231127,124300,3019832260,7140,7140,7140,7140,260
20231127,124200,3017975860,7140,7140,7140,7140,0
20231127,124100,3017975860,7140,7140,7140,7130,415
20231127,124000,3015014230,7140,7140,7140,7140,1559
20231127,123900,3003882970,7140,7140,7150,7140,269
20231127,123800,3001961810,7140,7140,7140,7140,5
20231127,123700,3001926110,7140,7140,7140,7140,499
20231127,123600,2998363250,7140,7140,7140,7140,50
20231127,123500,2998006250,7150,7150,7150,7150,100
20231127,123400,2997291250,7160,7130,7160,7130,1981
20231127,123300,2983146230,7130,7130,7130,7130,1
20231127,123200,2983139100,7130,7130,7130,7130,121
20231127,123100,2982276370,7140,7140,7140,7140,38
20231127,123000,2982005050,7130,7140,7140,7130,234
20231127,122900,2980336030,7130,7140,7140,7130,700
20231127,122800,2975344550,7130,7130,7130,7130,671
20231127,122700,2970560320,7130,7130,7130,7130,543
20231127,122600,2966688730,7140,7140,7140,7140,108
20231127,122500,2965917610,7140,7140,7140,7140,1401
20231127,122400,2955914470,7140,7150,7150,7140,45
20231127,122300,2955593090,7140,7140,7140,7140,140
20231127,122200,2954593490,7140,7140,7140,7140,20
20231127,122100,2954450690,7140,7140,7140,7140,1624
20231127,122000,2942855330,7140,7140,7140,7140,400
20231127,121900,2939999330,7140,7140,7160,7140,1251
20231127,121800,2931055170,7140,7140,7140,7140,920
20231127,121700,2924486370,7140,7150,7150,7140,431
20231127,121600,2921407940,7130,7130,7130,7130,14
20231127,121500,2921308120,7130,7130,7130,7130,481
20231127,121400,2917878590,7140,7140,7140,7140,55
20231127,121300,2917485890,7140,7140,7140,7140,300
20231127,121200,2915343890,7140,7140,7140,7140,0
20231127,121100,2915343890,7140,7140,7140,7140,881
20231127,121000,2909053550,7140,7150,7150,7130,35690
20231127,120900,2654379750,7150,7160,7160,7150,3087
20231127,120800,2632280780,7160,7160,7160,7160,3000
20231127,120700,2610800780,7150,7150,7160,7150,275
20231127,120600,2608834510,7150,7150,7150,7150,1
20231127,120500,2608827360,7150,7150,7150,7150,136
20231127,120400,2607854960,7150,7160,7160,7150,52
20231127,120300,2607483140,7150,7150,7160,7150,1875
20231127,120200,2594076390,7150,7150,7150,7150,252
20231127,120100,2592274590,7150,7140,7150,7140,292
20231127,120000,2590188710,7150,7150,7150,7150,114
20231127,115900,2589373610,7140,7140,7140,7140,132
20231127,115800,2588431130,7150,7150,7150,7150,533
20231127,115700,2584620180,7150,7140,7150,7140,967
20231127,115600,2577715780,7140,7140,7140,7140,4600
20231127,115500,2544871780,7140,7150,7150,7140,216
20231127,115400,2543328840,7140,7150,7150,7140,596
20231127,115300,2539073100,7140,7140,7140,7140,10
20231127,115200,2539001700,7150,7140,7150,7140,251
20231127,115100,2537209060,7150,7150,7150,7150,17
20231127,115000,2537087510,7140,7140,7140,7140,0
20231127,114900,2537087510,7140,7140,7140,7140,814
20231127,114800,2531275550,7140,7140,7140,7140,592
20231127,114700,2527048670,7150,7150,7150,7150,0
20231127,114600,2527048670,7150,7150,7150,7150,117
20231127,114500,2526212120,7150,7150,7150,7150,179
20231127,114400,2524932270,7150,7150,7150,7150,1350
20231127,114300,2515279770,7150,7150,7150,7150,203
20231127,114200,2513828320,7160,7160,7160,7160,200
20231127,114100,2512396320,7150,7140,7150,7140,443
20231127,114000,2509230370,7140,7150,7150,7140,242
20231127,113900,2507502410,7150,7150,7150,7150,111
20231127,113800,2506708760,7150,7150,7150,7140,350
20231127,113700,2504207510,7150,7150,7150,7150,1
20231127,113600,2504200360,7140,7150,7150,7140,6025
20231127,113500,2461141970,7150,7160,7160,7150,169
20231127,113400,2459933520,7160,7160,7160,7160,2310
20231127,113300,2443393920,7160,7160,7160,7160,1105
20231127,113200,2435482120,7170,7160,7170,7160,23
20231127,113100,2435317430,7160,7170,7170,7160,1276
20231127,113000,2426179850,7170,7160,7170,7160,281
20231127,112900,2424167790,7160,7160,7160,7160,92
20231127,112800,2423509070,7160,7160,7160,7160,32
20231127,112700,2423279950,7160,7160,7160,7160,534
20231127,112600,2419456510,7160,7160,7160,7160,0
20231127,112500,2419456510,7160,7160,7170,7160,242
20231127,112400,2417723290,7170,7160,7170,7160,140
20231127,112300,2416720880,7170,7170,7170,7170,90
20231127,112200,2416075580,7170,7170,7170,7170,29
20231127,112100,2415867650,7170,7170,7170,7170,1
20231127,112000,2415860480,7170,7170,7170,7160,1234
20231127,111900,2407012870,7160,7160,7160,7160,1666
20231127,111800,2395084310,7170,7160,7170,7160,105
20231127,111700,2394332460,7160,7170,7170,7160,211
20231127,111600,2392821650,7170,7170,7170,7170,300
20231127,111500,2390670650,7170,7160,7170,7160,1108
20231127,111400,2382726590,7170,7170,7170,7170,10
20231127,111300,2382654890,7160,7160,7160,7150,2104
20231127,111200,2367601550,7150,7160,7160,7150,314
20231127,111100,2365356200,7150,7160,7160,7150,536
20231127,111000,2361518800,7150,7150,7150,7150,3833
20231127,110900,2334112850,7150,7160,7160,7150,1178
20231127,110800,2325687090,7160,7160,7160,7150,1126
20231127,110700,2317633490,7160,7160,7160,7160,3222
20231127,110600,2294563970,7160,7170,7170,7160,373
20231127,110500,2291892290,7170,7170,7170,7170,173
20231127,110400,2290651880,7170,7180,7180,7170,648
20231127,110300,2285999250,7170,7170,7170,7170,164
20231127,110200,2284823370,7170,7170,7170,7160,184
20231127,110100,2283505870,7160,7180,7180,7160,328
20231127,110000,2281154030,7170,7170,7170,7170,106
20231127,105900,2280394010,7170,7170,7170,7170,617
20231127,105800,2275970120,7170,7170,7170,7170,0
20231127,105700,2275970120,7170,7180,7180,7170,1031
20231127,105600,2268567850,7170,7180,7180,7170,355
20231127,105500,2266021490,7180,7180,7180,7180,204
20231127,105400,2264556770,7180,7190,7190,7180,241
20231127,105300,2262825640,7190,7190,7190,7190,80
20231127,105200,2262250440,7180,7180,7180,7180,742
20231127,105100,2256922880,7180,7180,7180,7180,504
20231127,105000,2253304160,7160,7160,7190,7150,143
20231127,104900,2252280830,7160,7190,7190,7150,417
20231127,104800,2249296800,7190,7190,7190,7150,1439
20231127,104700,2238988920,7190,7150,7190,7150,3527
20231127,104600,2213710060,7160,7140,7160,7140,393
20231127,104500,2210903980,7160,7160,7160,7140,5018
20231127,104400,2175075100,7160,7160,7160,7160,1
20231127,104300,2175067940,7140,7150,7150,7140,645
20231127,104200,2170458590,7150,7140,7150,7140,2443
20231127,104100,2152992620,7140,7150,7150,7140,31
20231127,104000,2152771170,7140,7140,7150,7140,504
20231127,103900,2149172600,7150,7140,7150,7140,240
20231127,103800,2147458490,7150,7150,7150,7150,1
20231127,103700,2147451340,7150,7150,7150,7140,274
20231127,103600,2145494370,7150,7150,7150,7140,103
20231127,103500,2144757930,7140,7140,7150,7140,217
20231127,103400,2143208370,7140,7140,7140,7140,320
20231127,103300,2140923570,7150,7150,7150,7140,547
20231127,103200,2137013950,7140,7140,7140,7140,443
20231127,103100,2133850930,7140,7140,7140,7140,221
20231127,103000,2132272990,7140,7140,7150,7140,1029
20231127,102900,2124925430,7130,7140,7140,7120,646
20231127,102800,2120319250,7130,7130,7140,7130,432
20231127,102700,2117238990,7130,7130,7130,7130,149
20231127,102600,2116176620,7130,7120,7130,7120,479
20231127,102500,2112763140,7120,7120,7130,7120,1843
20231127,102400,2099636280,7120,7120,7130,7120,219
20231127,102300,2098076900,7120,7130,7130,7120,1202
20231127,102200,2089510300,7130,7130,7130,7120,1353
20231127,102100,2079874180,7130,7130,7130,7130,2438
20231127,102000,2062491240,7130,7130,7140,7130,494
20231127,101900,2058968920,7130,7130,7130,7130,1256
20231127,101800,2050013640,7130,7130,7140,7130,890
20231127,101700,2043667420,7130,7130,7130,7130,300
20231127,101600,2041528420,7130,7130,7130,7130,2133
20231127,101500,2026320130,7130,7140,7140,7130,409
20231127,101400,2023403860,7130,7130,7130,7130,754
20231127,101300,2018027840,7130,7140,7140,7130,855
20231127,101200,2011931580,7140,7130,7140,7130,897
20231127,101100,2005533520,7140,7130,7140,7130,284
20231127,101000,2003508550,7140,7130,7140,7130,287
20231127,100900,2001462130,7140,7140,7140,7140,194
20231127,100800,2000076970,7140,7140,7140,7130,1821
20231127,100700,1987091990,7130,7130,7130,7130,210
20231127,100600,1985594690,7130,7130,7130,7130,432
20231127,100500,1982514530,7130,7130,7140,7130,699
20231127,100400,1977530360,7130,7130,7140,7120,8208
20231127,100300,1919057860,7130,7140,7150,7130,4395
20231127,100200,1887688720,7150,7140,7150,7140,442
20231127,100100,1884529630,7140,7140,7150,7140,1183
20231127,100000,1876083000,7140,7140,7150,7140,539
20231127,095900,1872234350,7150,7150,7160,7150,3128
20231127,095800,1849867610,7150,7150,7150,7150,7037
20231127,095700,1799553060,7150,7160,7160,7150,920
20231127,095600,1792966100,7160,7170,7170,7150,1651
20231127,095500,1781151660,7160,7150,7160,7150,494
20231127,095400,1777615930,7150,7160,7160,7150,1290
20231127,095300,1768381260,7160,7160,7160,7150,2629
20231127,095200,1749564970,7160,7160,7170,7160,1043
20231127,095100,1742096410,7160,7160,7160,7160,1158
20231127,095000,1733805130,7160,7160,7160,7160,2186
20231127,094900,1718153370,7160,7160,7160,7160,34
20231127,094800,1717909930,7160,7160,7160,7160,1513
20231127,094700,1707076850,7160,7170,7170,7160,603
20231127,094600,1702759360,7160,7160,7170,7160,1863
20231127,094500,1689419280,7160,7170,7170,7160,2129
20231127,094400,1674154650,7180,7180,7180,7160,1419
20231127,094300,1663974610,7170,7170,7180,7170,1663
20231127,094200,1652050880,7170,7170,7170,7170,8587
20231127,094100,1590482090,7180,7170,7180,7170,261
20231127,094000,1588609710,7170,7170,7180,7170,402
20231127,093900,1585726180,7170,7190,7190,7170,3513
20231127,093800,1560503170,7190,7180,7190,7180,168
20231127,093700,1559296850,7170,7180,7190,7170,4341
20231127,093600,1528133200,7180,7180,7180,7170,1804
20231127,093500,1515186480,7180,7170,7180,7170,1386
20231127,093400,1505236060,7170,7160,7170,7160,1804
20231127,093300,1492305160,7160,7160,7160,7150,2710
20231127,093200,1472907180,7160,7160,7160,7140,180
20231127,093100,1471619030,7140,7130,7150,7130,3752
20231127,093000,1444824480,7150,7120,7150,7120,573
20231127,092900,1440742360,7120,7130,7140,7120,9169
20231127,092800,1375367390,7130,7130,7140,7130,722
20231127,092700,1370219520,7140,7150,7150,7130,1987
20231127,092600,1356031160,7150,7140,7150,7130,4420
20231127,092500,1324482540,7140,7130,7140,7130,3136
20231127,092400,1302100100,7140,7130,7140,7130,1238
20231127,092300,1293273140,7130,7120,7130,7120,545
20231127,092200,1289388730,7120,7140,7140,7120,3666
20231127,092100,1263246480,7140,7130,7150,7120,11163
20231127,092000,1183638730,7130,7150,7150,7130,36132
20231127,091900,925526980,7150,7160,7160,7150,11137
20231127,091800,845845770,7160,7170,7180,7160,11028
20231127,091700,766865180,7160,7160,7180,7160,4444
20231127,091600,735021480,7160,7170,7170,7160,1869
20231127,091500,721627930,7170,7180,7180,7170,3191
20231127,091400,698741620,7180,7170,7180,7160,3322
20231127,091300,674921610,7180,7170,7180,7160,4675
20231127,091200,641407930,7180,7180,7180,7170,897
20231127,091100,634967880,7170,7170,7170,7170,2011
20231127,091000,620549010,7160,7160,7180,7160,5236
20231127,090900,583024380,7160,7170,7180,7160,4518
20231127,090800,550668330,7170,7210,7210,7160,11246
20231127,090700,469905700,7220,7250,7250,7200,11487
20231127,090600,386889210,7260,7260,7260,7230,1069
20231127,090500,379134040,7230,7220,7240,7210,2605
20231127,090400,360317980,7190,7220,7220,7190,12780
20231127,090300,268235840,7210,7220,7240,7210,5840
20231127,090200,226063020,7220,7230,7240,7220,3447
20231127,090100,201167370,7240,7260,7260,7230,14410
20231127,090000,96801500,7260,7280,7280,7260,13299