stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241127,204900,5428193430,4815,4815,4815,4815,42131
20241127,204800,5428193430,4815,4815,4815,4815,0
20241127,204700,5428193430,4815,4815,4815,4815,0
20241127,204600,5428193430,4815,4815,4815,4815,0
20241127,204500,5428193430,4815,4815,4815,4815,0
20241127,204400,5428193430,4815,4815,4815,4815,0
20241127,204300,5428193430,4815,4815,4815,4815,0
20241127,204200,5428193430,4815,4815,4815,4815,0
20241127,204100,5428193430,4815,4815,4815,4815,0
20241127,204000,5428193430,4815,4815,4815,4815,0
20241127,203900,5428193430,4815,4815,4815,4815,0
20241127,203800,5428193430,4815,4815,4815,4815,0
20241127,203700,5428193430,4815,4815,4815,4815,0
20241127,203600,5428193430,4815,4815,4815,4815,0
20241127,203500,5428193430,4815,4815,4815,4815,0
20241127,203400,5428193430,4815,4815,4815,4815,0
20241127,203300,5428193430,4815,4815,4815,4815,0
20241127,203200,5428193430,4815,4815,4815,4815,0
20241127,203100,5428193430,4815,4815,4815,4815,0
20241127,203000,5428193430,4815,4815,4815,4815,0
20241127,202900,5428193430,4815,4815,4815,4815,0
20241127,202800,5428193430,4815,4815,4815,4815,0
20241127,202700,5428193430,4815,4815,4815,4815,0
20241127,202600,5428193430,4815,4815,4815,4815,0
20241127,202500,5428193430,4815,4815,4815,4815,0
20241127,202400,5428193430,4815,4815,4815,4815,0
20241127,202300,5428193430,4815,4815,4815,4815,0
20241127,202200,5428193430,4815,4815,4815,4815,0
20241127,202100,5428193430,4815,4815,4815,4815,0
20241127,202000,5428193430,4815,4815,4815,4815,0
20241127,201900,5428193430,4815,4815,4815,4815,42131
20241127,201800,5428193430,4815,4815,4815,4815,0
20241127,201700,5428193430,4815,4815,4815,4815,0
20241127,201600,5428193430,4815,4815,4815,4815,0
20241127,201500,5428193430,4815,4815,4815,4815,0
20241127,201400,5428193430,4815,4815,4815,4815,0
20241127,201300,5428193430,4815,4815,4815,4815,0
20241127,201200,5428193430,4815,4815,4815,4815,0
20241127,201100,5428193430,4815,4815,4815,4815,0
20241127,201000,5428193430,4815,4815,4815,4815,0
20241127,200900,5428193430,4815,4815,4815,4815,0
20241127,200800,5428193430,4815,4815,4815,4815,0
20241127,200700,5428193430,4815,4815,4815,4815,0
20241127,200600,5428193430,4815,4815,4815,4815,0
20241127,200500,5428193430,4815,4815,4815,4815,0
20241127,200400,5428193430,4815,4815,4815,4815,0
20241127,200300,5428193430,4815,4815,4815,4815,0
20241127,200200,5428193430,4815,4815,4815,4815,0
20241127,200100,5428193430,4815,4815,4815,4815,0
20241127,200000,5428193430,4815,4815,4815,4815,0
20241127,195900,5428193430,4815,4815,4815,4815,0
20241127,195800,5428193430,4815,4815,4815,4815,0
20241127,195700,5428193430,4815,4815,4815,4815,0
20241127,195600,5428193430,4815,4815,4815,4815,0
20241127,195500,5428193430,4815,4815,4815,4815,0
20241127,195400,5428193430,4815,4815,4815,4815,0
20241127,195300,5428193430,4815,4815,4815,4815,0
20241127,195200,5428193430,4815,4815,4815,4815,0
20241127,195100,5428193430,4815,4815,4815,4815,0
20241127,195000,5428193430,4815,4815,4815,4815,0
20241127,194900,5428193430,4815,4815,4815,4815,42131
20241127,194800,5428193430,4815,4815,4815,4815,0
20241127,194700,5428193430,4815,4815,4815,4815,0
20241127,194600,5428193430,4815,4815,4815,4815,0
20241127,194500,5428193430,4815,4815,4815,4815,0
20241127,194400,5428193430,4815,4815,4815,4815,0
20241127,194300,5428193430,4815,4815,4815,4815,0
20241127,194200,5428193430,4815,4815,4815,4815,0
20241127,194100,5428193430,4815,4815,4815,4815,0
20241127,194000,5428193430,4815,4815,4815,4815,0
20241127,193900,5428193430,4815,4815,4815,4815,0
20241127,193800,5428193430,4815,4815,4815,4815,0
20241127,193700,5428193430,4815,4815,4815,4815,0
20241127,193600,5428193430,4815,4815,4815,4815,0
20241127,193500,5428193430,4815,4815,4815,4815,0
20241127,193400,5428193430,4815,4815,4815,4815,0
20241127,193300,5428193430,4815,4815,4815,4815,0
20241127,193200,5428193430,4815,4815,4815,4815,0
20241127,193100,5428193430,4815,4815,4815,4815,0
20241127,193000,5428193430,4815,4815,4815,4815,0
20241127,192900,5428193430,4815,4815,4815,4815,0
20241127,192800,5428193430,4815,4815,4815,4815,0
20241127,192700,5428193430,4815,4815,4815,4815,0
20241127,192600,5428193430,4815,4815,4815,4815,0
20241127,192500,5428193430,4815,4815,4815,4815,0
20241127,192400,5428193430,4815,4815,4815,4815,0
20241127,192300,5428193430,4815,4815,4815,4815,0
20241127,192200,5428193430,4815,4815,4815,4815,0
20241127,192100,5428193430,4815,4815,4815,4815,0
20241127,192000,5428193430,4815,4815,4815,4815,0
20241127,191900,5428193430,4815,4815,4815,4815,42131
20241127,191800,5428193430,4815,4815,4815,4815,0
20241127,191700,5428193430,4815,4815,4815,4815,0
20241127,191600,5428193430,4815,4815,4815,4815,0
20241127,191500,5428193430,4815,4815,4815,4815,0
20241127,191400,5428193430,4815,4815,4815,4815,0
20241127,191300,5428193430,4815,4815,4815,4815,0
20241127,191200,5428193430,4815,4815,4815,4815,0
20241127,191100,5428193430,4815,4815,4815,4815,0
20241127,191000,5428193430,4815,4815,4815,4815,0
20241127,190900,5428193430,4815,4815,4815,4815,0
20241127,190800,5428193430,4815,4815,4815,4815,0
20241127,190700,5428193430,4815,4815,4815,4815,0
20241127,190600,5428193430,4815,4815,4815,4815,0
20241127,190500,5428193430,4815,4815,4815,4815,0
20241127,190400,5428193430,4815,4815,4815,4815,0
20241127,190300,5428193430,4815,4815,4815,4815,0
20241127,190200,5428193430,4815,4815,4815,4815,0
20241127,190100,5428193430,4815,4815,4815,4815,0
20241127,190000,5428193430,4815,4815,4815,4815,0
20241127,185900,5428193430,4815,4815,4815,4815,0
20241127,185800,5428193430,4815,4815,4815,4815,0
20241127,185700,5428193430,4815,4815,4815,4815,0
20241127,185600,5428193430,4815,4815,4815,4815,0
20241127,185500,5428193430,4815,4815,4815,4815,0
20241127,185400,5428193430,4815,4815,4815,4815,0
20241127,185300,5428193430,4815,4815,4815,4815,0
20241127,185200,5428193430,4815,4815,4815,4815,0
20241127,185100,5428193430,4815,4815,4815,4815,0
20241127,185000,5428193430,4815,4815,4815,4815,0
20241127,184900,5428193430,4815,4815,4815,4815,42131
20241127,184800,5428193430,4815,4815,4815,4815,0
20241127,184700,5428193430,4815,4815,4815,4815,0
20241127,184600,5428193430,4815,4815,4815,4815,0
20241127,184500,5428193430,4815,4815,4815,4815,0
20241127,184400,5428193430,4815,4815,4815,4815,0
20241127,184300,5428193430,4815,4815,4815,4815,0
20241127,184200,5428193430,4815,4815,4815,4815,0
20241127,184100,5428193430,4815,4815,4815,4815,0
20241127,184000,5428193430,4815,4815,4815,4815,0
20241127,183900,5428193430,4815,4815,4815,4815,0
20241127,183800,5428193430,4815,4815,4815,4815,0
20241127,183700,5428193430,4815,4815,4815,4815,0
20241127,183600,5428193430,4815,4815,4815,4815,0
20241127,183500,5428193430,4815,4815,4815,4815,0
20241127,183400,5428193430,4815,4815,4815,4815,0
20241127,183300,5428193430,4815,4815,4815,4815,0
20241127,183200,5428193430,4815,4815,4815,4815,0
20241127,183100,5428193430,4815,4815,4815,4815,0
20241127,183000,5428193430,4815,4815,4815,4815,0
20241127,182900,5428193430,4815,4815,4815,4815,0
20241127,182800,5428193430,4815,4815,4815,4815,0
20241127,182700,5428193430,4815,4815,4815,4815,0
20241127,182600,5428193430,4815,4815,4815,4815,0
20241127,182500,5428193430,4815,4815,4815,4815,0
20241127,182400,5428193430,4815,4815,4815,4815,0
20241127,182300,5428193430,4815,4815,4815,4815,0
20241127,182200,5428193430,4815,4815,4815,4815,0
20241127,182100,5428193430,4815,4815,4815,4815,0
20241127,182000,5428193430,4815,4815,4815,4815,0
20241127,181900,5428193430,4815,4815,4815,4815,42131
20241127,181800,5428193430,4815,4815,4815,4815,0
20241127,181700,5428193430,4815,4815,4815,4815,0
20241127,181600,5428193430,4815,4815,4815,4815,0
20241127,181500,5428193430,4815,4815,4815,4815,0
20241127,181400,5428193430,4815,4815,4815,4815,0
20241127,181300,5428193430,4815,4815,4815,4815,0
20241127,181200,5428193430,4815,4815,4815,4815,0
20241127,181100,5428193430,4815,4815,4815,4815,0
20241127,181000,5428193430,4815,4815,4815,4815,0
20241127,180900,5428193430,4815,4815,4815,4815,0
20241127,180800,5428193430,4815,4815,4815,4815,0
20241127,180700,5428193430,4815,4815,4815,4815,0
20241127,180600,5428193430,4815,4815,4815,4815,0
20241127,180500,5428193430,4815,4815,4815,4815,0
20241127,180400,5428193430,4815,4815,4815,4815,0
20241127,180300,5428193430,4815,4815,4815,4815,0
20241127,180200,5428193430,4815,4815,4815,4815,0
20241127,180100,5428193430,4815,4815,4815,4815,0
20241127,180000,5428193430,4815,4815,4815,4815,0
20241127,175900,5428193430,4815,4815,4815,4815,0
20241127,175800,5428193430,4815,4815,4815,4815,0
20241127,175700,5428193430,4815,4815,4815,4815,0
20241127,175600,5428193430,4815,4815,4815,4815,0
20241127,175500,5428193430,4815,4815,4815,4815,0
20241127,175400,5428193430,4815,4815,4815,4815,0
20241127,175300,5428193430,4815,4815,4815,4815,0
20241127,175200,5428193430,4815,4815,4815,4815,0
20241127,175100,5428193430,4815,4815,4815,4815,0
20241127,175000,5428193430,4815,4815,4815,4815,0
20241127,174900,5428193430,4815,4815,4815,4815,42131
20241127,174800,5428193430,4815,4815,4815,4815,0
20241127,174700,5428193430,4815,4815,4815,4815,0
20241127,174600,5428193430,4815,4815,4815,4815,0
20241127,174500,5428193430,4815,4815,4815,4815,0
20241127,174400,5428193430,4815,4815,4815,4815,0
20241127,174300,5428193430,4815,4815,4815,4815,0
20241127,174200,5428193430,4815,4815,4815,4815,0
20241127,174100,5428193430,4815,4815,4815,4815,0
20241127,174000,5428193430,4815,4815,4815,4815,0
20241127,173900,5428193430,4815,4815,4815,4815,0
20241127,173800,5428193430,4815,4815,4815,4815,0
20241127,173700,5428193430,4815,4815,4815,4815,0
20241127,173600,5428193430,4815,4815,4815,4815,0
20241127,173500,5428193430,4815,4815,4815,4815,0
20241127,173400,5428193430,4815,4815,4815,4815,0
20241127,173300,5428193430,4815,4815,4815,4815,0
20241127,173200,5428193430,4815,4815,4815,4815,0
20241127,173100,5428193430,4815,4815,4815,4815,0
20241127,173000,5428193430,4815,4815,4815,4815,0
20241127,172900,5428193430,4815,4815,4815,4815,0
20241127,172800,5428193430,4815,4815,4815,4815,0
20241127,172700,5428193430,4815,4815,4815,4815,0
20241127,172600,5428193430,4815,4815,4815,4815,0
20241127,172500,5428193430,4815,4815,4815,4815,0
20241127,172400,5428193430,4815,4815,4815,4815,0
20241127,172300,5428193430,4815,4815,4815,4815,0
20241127,172200,5428193430,4815,4815,4815,4815,0
20241127,172100,5428193430,4815,4815,4815,4815,0
20241127,172000,5428193430,4815,4815,4815,4815,0
20241127,171900,5428193430,4815,4815,4815,4815,42131
20241127,171800,5428193430,4815,4815,4815,4815,0
20241127,171700,5428193430,4815,4815,4815,4815,0
20241127,171600,5428193430,4815,4815,4815,4815,0
20241127,171500,5428193430,4815,4815,4815,4815,0
20241127,171400,5428193430,4815,4815,4815,4815,0
20241127,171300,5428193430,4815,4815,4815,4815,0
20241127,171200,5428193430,4815,4815,4815,4815,0
20241127,171100,5428193430,4815,4815,4815,4815,0
20241127,171000,5428193430,4815,4815,4815,4815,0
20241127,170900,5428193430,4815,4815,4815,4815,0
20241127,170800,5428193430,4815,4815,4815,4815,0
20241127,170700,5428193430,4815,4815,4815,4815,0
20241127,170600,5428193430,4815,4815,4815,4815,0
20241127,170500,5428193430,4815,4815,4815,4815,0
20241127,170400,5428193430,4815,4815,4815,4815,0
20241127,170300,5428193430,4815,4815,4815,4815,0
20241127,170200,5428193430,4815,4815,4815,4815,0
20241127,170100,5428193430,4815,4815,4815,4815,0
20241127,170000,5428193430,4815,4815,4815,4815,0
20241127,165900,5428193430,4815,4815,4815,4815,0
20241127,165800,5428193430,4815,4815,4815,4815,0
20241127,165700,5428193430,4815,4815,4815,4815,0
20241127,165600,5428193430,4815,4815,4815,4815,0
20241127,165500,5428193430,4815,4815,4815,4815,0
20241127,165400,5428193430,4815,4815,4815,4815,0
20241127,165300,5428193430,4815,4815,4815,4815,0
20241127,165200,5428193430,4815,4815,4815,4815,0
20241127,165100,5428193430,4815,4815,4815,4815,0
20241127,165000,5428193430,4815,4815,4815,4815,0
20241127,164900,5428193430,4815,4815,4815,4815,42131
20241127,164800,5428193430,4815,4815,4815,4815,0
20241127,164700,5428193430,4815,4815,4815,4815,0
20241127,164600,5428193430,4815,4815,4815,4815,0
20241127,164500,5428193430,4815,4815,4815,4815,0
20241127,164400,5428193430,4815,4815,4815,4815,0
20241127,164300,5428193430,4815,4815,4815,4815,0
20241127,164200,5428193430,4815,4815,4815,4815,0
20241127,164100,5428193430,4815,4815,4815,4815,0
20241127,164000,5428193430,4815,4815,4815,4815,0
20241127,163900,5428193430,4815,4815,4815,4815,0
20241127,163800,5428193430,4815,4815,4815,4815,0
20241127,163700,5428193430,4815,4815,4815,4815,0
20241127,163600,5428193430,4815,4815,4815,4815,0
20241127,163500,5428193430,4815,4815,4815,4815,0
20241127,163400,5428193430,4815,4815,4815,4815,0
20241127,163300,5428193430,4815,4815,4815,4815,0
20241127,163200,5428193430,4815,4815,4815,4815,0
20241127,163100,5428193430,4815,4815,4815,4815,0
20241127,163000,5428193430,4815,4815,4815,4815,0
20241127,162900,5428193430,4815,4815,4815,4815,0
20241127,162800,5428193430,4815,4815,4815,4815,0
20241127,162700,5428193430,4815,4815,4815,4815,0
20241127,162600,5428193430,4815,4815,4815,4815,0
20241127,162500,5428193430,4815,4815,4815,4815,0
20241127,162400,5428193430,4815,4815,4815,4815,0
20241127,162300,5428193430,4815,4815,4815,4815,0
20241127,162200,5428193430,4815,4815,4815,4815,0
20241127,162100,5428193430,4815,4815,4815,4815,0
20241127,162000,5428193430,4815,4815,4815,4815,0
20241127,161900,5428193430,4815,4815,4815,4815,42131
20241127,161800,5428193430,4815,4815,4815,4815,0
20241127,161700,5428193430,4815,4815,4815,4815,0
20241127,161600,5428193430,4815,4815,4815,4815,0
20241127,161500,5428193430,4815,4815,4815,4815,0
20241127,161400,5428193430,4815,4815,4815,4815,0
20241127,161300,5428193430,4815,4815,4815,4815,0
20241127,161200,5428193430,4815,4815,4815,4815,0
20241127,161100,5428193430,4815,4815,4815,4815,0
20241127,161000,5428193430,4815,4815,4815,4815,0
20241127,160900,5428193430,4815,4815,4815,4815,0
20241127,160800,5428193430,4815,4815,4815,4815,0
20241127,160700,5428193430,4815,4815,4815,4815,0
20241127,160600,5428193430,4815,4815,4815,4815,0
20241127,160500,5428193430,4815,4815,4815,4815,0
20241127,160400,5428193430,4815,4815,4815,4815,0
20241127,160300,5428193430,4815,4815,4815,4815,0
20241127,160200,5428193430,4815,4815,4815,4815,0
20241127,160100,5428193430,4815,4815,4815,4815,0
20241127,160000,5428193430,4815,4815,4815,4815,0
20241127,155900,5428193430,4815,4815,4815,4815,0
20241127,155800,5428193430,4815,4815,4815,4815,0
20241127,155700,5428193430,4815,4815,4815,4815,0
20241127,155600,5428193430,4815,4815,4815,4815,0
20241127,155500,5428193430,4815,4815,4815,4815,0
20241127,155400,5428193430,4815,4815,4815,4815,0
20241127,155300,5428193430,4815,4815,4815,4815,0
20241127,155200,5428193430,4815,4815,4815,4815,0
20241127,155100,5428193430,4815,4815,4815,4815,0
20241127,155000,5428193430,4815,4815,4815,4815,0
20241127,154900,5428193430,4815,4815,4815,4815,42131
20241127,154800,5428193430,4815,4815,4815,4815,0
20241127,154700,5428193430,4815,4815,4815,4815,0
20241127,154600,5428193430,4815,4815,4815,4815,0
20241127,154500,5428193430,4815,4815,4815,4815,0
20241127,154400,5428193430,4815,4815,4815,4815,0
20241127,154300,5428193430,4815,4815,4815,4815,0
20241127,154200,5428193430,4815,4815,4815,4815,0
20241127,154100,5428193430,4815,4815,4815,4815,0
20241127,154000,5428193430,4815,4815,4815,4815,0
20241127,153900,5428193430,4815,4815,4815,4815,0
20241127,153800,5428193430,4815,4815,4815,4815,0
20241127,153700,5428193430,4815,4815,4815,4815,0
20241127,153600,5428193430,4815,4815,4815,4815,0
20241127,153500,5428193430,4815,4815,4815,4815,0
20241127,153400,5428193430,4815,4815,4815,4815,0
20241127,153300,5428193430,4815,4815,4815,4815,0
20241127,153200,5428193430,4815,4815,4815,4815,0
20241127,153100,5428193430,4815,4815,4815,4815,0
20241127,153000,5428193430,4815,4815,4815,4815,42131
20241127,152900,5225332665,4815,4815,4815,4815,0
20241127,152800,5225332665,4815,4815,4815,4815,0
20241127,152700,5225332665,4815,4815,4815,4815,0
20241127,152600,5225332665,4815,4815,4815,4815,0
20241127,152500,5225332665,4815,4815,4815,4815,0
20241127,152400,5225332665,4815,4815,4815,4815,0
20241127,152300,5225332665,4815,4815,4815,4815,0
20241127,152200,5225332665,4815,4815,4815,4815,0
20241127,152100,5225332665,4815,4815,4815,4815,0
20241127,152000,5225332665,4815,4815,4815,4815,0
20241127,151900,5225332665,4815,4825,4825,4815,7115
20241127,151800,5191043000,4830,4835,4840,4820,9459
20241127,151700,5145342905,4835,4810,4840,4810,17000
20241127,151600,5063318465,4810,4815,4815,4805,10208
20241127,151500,5014250760,4815,4790,4815,4790,10819
20241127,151400,4962281725,4795,4770,4805,4770,7190
20241127,151300,4927833340,4775,4730,4775,4730,3061
20241127,151200,4913271725,4725,4740,4750,4725,4295
20241127,151100,4892928410,4745,4745,4745,4740,198
20241127,151000,4891989715,4745,4735,4745,4730,2704
20241127,150900,4879171770,4740,4740,4740,4730,4893
20241127,150800,4856017195,4740,4735,4740,4735,619
20241127,150700,4853083220,4745,4745,4745,4735,661
20241127,150600,4849952975,4745,4745,4745,4745,101
20241127,150500,4849473730,4730,4735,4745,4730,1541
20241127,150400,4842176445,4740,4735,4740,4735,394
20241127,150300,4840310850,4730,4735,4735,4730,823
20241127,150200,4836417060,4735,4735,4735,4730,2961
20241127,150100,4822402435,4735,4735,4735,4730,2800
20241127,150000,4809154505,4730,4740,4740,4730,2120
20241127,145900,4799119605,4740,4740,4740,4730,4280
20241127,145800,4778862970,4740,4745,4745,4740,2987
20241127,145700,4764699080,4740,4750,4750,4740,9598
20241127,145600,4719170780,4750,4750,4750,4750,1360
20241127,145500,4712710780,4750,4745,4755,4745,1547
20241127,145400,4705361535,4745,4755,4755,4745,3858
20241127,145300,4687037185,4755,4755,4760,4750,973
20241127,145200,4682412345,4750,4755,4755,4750,1211
20241127,145100,4676657905,4755,4755,4765,4755,464
20241127,145000,4674451575,4755,4755,4765,4755,437
20241127,144900,4672373505,4755,4755,4755,4755,905
20241127,144800,4668070230,4755,4755,4765,4750,3524
20241127,144700,4651319710,4755,4760,4765,4755,3861
20241127,144600,4632942690,4765,4775,4775,4760,4480
20241127,144500,4611597310,4775,4775,4775,4775,529
20241127,144400,4609071335,4775,4770,4775,4770,315
20241127,144300,4607567640,4770,4775,4775,4770,763
20241127,144200,4603927630,4775,4770,4775,4770,466
20241127,144100,4601704660,4775,4775,4775,4775,0
20241127,144000,4601704660,4775,4780,4780,4775,2431
20241127,143900,4590096560,4780,4775,4785,4775,1152
20241127,143800,4584585260,4780,4780,4780,4780,734
20241127,143700,4581076740,4780,4780,4780,4780,86
20241127,143600,4580665660,4785,4785,4785,4780,554
20241127,143500,4578016960,4785,4780,4785,4780,145
20241127,143400,4577323855,4780,4780,4785,4775,521
20241127,143300,4574834645,4780,4780,4780,4775,2020
20241127,143200,4565185165,4780,4780,4780,4780,249
20241127,143100,4563994945,4780,4775,4785,4775,907
20241127,143000,4559660590,4780,4780,4785,4780,949
20241127,142900,4555124360,4780,4775,4785,4775,524
20241127,142800,4552620010,4780,4785,4785,4780,548
20241127,142700,4550000565,4785,4780,4785,4780,93
20241127,142600,4549556000,4785,4785,4785,4785,3
20241127,142500,4549541645,4790,4780,4790,4780,909
20241127,142400,4545196605,4775,4775,4775,4775,1038
20241127,142300,4540240155,4770,4770,4775,4765,3011
20241127,142200,4525888385,4765,4770,4770,4765,2546
20241127,142100,4513752050,4770,4770,4770,4765,3556
20241127,142000,4496789940,4770,4765,4770,4765,3980
20241127,141900,4477813880,4770,4770,4770,4770,1111
20241127,141800,4472514410,4770,4780,4780,4770,8653
20241127,141700,4431228195,4780,4780,4785,4780,1194
20241127,141600,4425518985,4785,4780,4785,4775,1343
20241127,141500,4419102175,4780,4780,4780,4775,1788
20241127,141400,4410558670,4785,4805,4805,4785,3197
20241127,141300,4395243850,4805,4815,4815,4805,1294
20241127,141200,4389016875,4815,4815,4815,4810,2052
20241127,141100,4379144925,4815,4815,4815,4810,233
20241127,141000,4378023040,4815,4805,4815,4805,844
20241127,140900,4373963590,4805,4805,4805,4800,18
20241127,140800,4373877105,4800,4815,4815,4800,1008
20241127,140700,4369033165,4810,4805,4810,4805,450
20241127,140600,4366870765,4815,4810,4820,4810,1901
20241127,140500,4357726360,4810,4800,4810,4800,2793
20241127,140400,4344305060,4805,4805,4805,4800,464
20241127,140300,4342076300,4805,4800,4805,4800,1065
20241127,140200,4336964280,4805,4805,4805,4805,280
20241127,140100,4335618880,4815,4800,4830,4800,3223
20241127,140000,4320102820,4800,4790,4800,4790,359
20241127,135900,4318379705,4790,4785,4790,4785,62
20241127,135800,4318082740,4790,4785,4795,4785,257
20241127,135700,4316851735,4785,4790,4790,4780,4483
20241127,135600,4295391420,4790,4800,4800,4790,451
20241127,135500,4293229430,4800,4800,4800,4790,284
20241127,135400,4291867550,4800,4785,4800,4785,3219
20241127,135300,4276451695,4780,4790,4790,4780,5143
20241127,135200,4251839150,4790,4800,4805,4790,501
20241127,135100,4249437775,4790,4795,4800,4790,1334
20241127,135000,4243043485,4795,4800,4800,4795,1697
20241127,134900,4234903490,4795,4795,4800,4795,1361
20241127,134800,4228374995,4795,4800,4805,4795,1226
20241127,134700,4222492795,4800,4800,4800,4795,880
20241127,134600,4218270915,4800,4800,4810,4800,2360
20241127,134500,4206940990,4810,4805,4810,4795,1804
20241127,134400,4198279215,4805,4805,4805,4800,1838
20241127,134300,4189450630,4810,4820,4820,4805,7665
20241127,134200,4152554355,4825,4800,4850,4800,2077
20241127,134100,4142528150,4800,4830,4835,4800,16285
20241127,134000,4064086510,4835,4860,4860,4835,10474
20241127,133900,4013381640,4860,4850,4865,4850,4150
20241127,133800,3993235510,4855,4870,4875,4855,5805
20241127,133700,3965023615,4870,4870,4875,4865,4065
20241127,133600,3945227130,4870,4875,4875,4865,4515
20241127,133500,3923238530,4875,4885,4885,4870,6391
20241127,133400,3892060715,4880,4875,4885,4870,5930
20241127,133300,3863135425,4875,4865,4890,4865,16257
20241127,133200,3783801590,4890,4860,4890,4860,13029
20241127,133100,3720274945,4865,4865,4865,4860,670
20241127,133000,3717018585,4865,4860,4865,4855,3613
20241127,132900,3699444540,4865,4840,4865,4840,4656
20241127,132800,3676854140,4840,4845,4850,4835,6193
20241127,132700,3646880375,4845,4850,4855,4845,1280
20241127,132600,3640677010,4840,4850,4860,4840,644
20241127,132500,3637550420,4830,4860,4860,4805,7239
20241127,132400,3602575460,4860,4865,4870,4860,2562
20241127,132300,3590109755,4865,4870,4870,4860,5671
20241127,132200,3562515065,4870,4865,4870,4855,3731
20241127,132100,3544350115,4865,4855,4865,4845,2284
20241127,132000,3533263985,4870,4865,4875,4850,6424
20241127,131900,3502082870,4855,4870,4885,4855,13211
20241127,131800,3437705645,4870,4835,4870,4835,9180
20241127,131700,3393111455,4850,4835,4850,4835,1301
20241127,131600,3386816420,4835,4845,4845,4830,4664
20241127,131500,3364241530,4845,4840,4845,4830,1698
20241127,131400,3356023735,4840,4825,4840,4820,2007
20241127,131300,3346325295,4835,4825,4835,4820,871
20241127,131200,3342122665,4825,4825,4825,4820,1293
20241127,131100,3335884840,4820,4820,4825,4820,970
20241127,131000,3331205855,4820,4805,4820,4800,600
20241127,130900,3328325560,4800,4810,4810,4800,960
20241127,130800,3323711935,4805,4820,4820,4805,451
20241127,130700,3321544130,4825,4805,4825,4805,6016
20241127,130600,3292570315,4805,4815,4815,4800,877
20241127,130500,3288352445,4790,4805,4810,4780,10172
20241127,130400,3239646510,4805,4810,4810,4805,3419
20241127,130300,3223215150,4820,4820,4820,4810,8483
20241127,130200,3182345575,4820,4825,4830,4820,801
20241127,130100,3178480200,4825,4845,4845,4825,9218
20241127,130000,3133924450,4840,4855,4855,4840,2812
20241127,125900,3120288590,4855,4855,4855,4840,4724
20241127,125800,3097375505,4860,4870,4880,4860,6670
20241127,125700,3064893345,4870,4845,4895,4840,33156
20241127,125600,2903170635,4845,4855,4855,4820,4753
20241127,125500,2880172115,4855,4850,4870,4850,11624
20241127,125400,2823655990,4855,4860,4870,4825,10440
20241127,125300,2772970815,4865,4830,4875,4820,40332
20241127,125200,2577444250,4830,4815,4835,4815,7513
20241127,125100,2541175630,4825,4810,4825,4805,3656
20241127,125000,2523567390,4805,4810,4810,4805,405
20241127,124900,2521619840,4810,4800,4810,4800,2230
20241127,124800,2510912740,4790,4790,4790,4790,814
20241127,124700,2507013680,4785,4785,4785,4785,0
20241127,124600,2507013680,4785,4800,4800,4785,41
20241127,124500,2506816970,4800,4800,4800,4800,2001
20241127,124400,2497212170,4785,4785,4785,4785,325
20241127,124300,2495657045,4785,4780,4785,4780,10
20241127,124200,2495609205,4780,4800,4800,4780,1967
20241127,124100,2486201135,4790,4790,4790,4790,9
20241127,124000,2486158025,4800,4795,4800,4795,1642
20241127,123900,2478276455,4790,4800,4800,4790,816
20241127,123800,2474366815,4800,4775,4800,4775,31
20241127,123700,2474218765,4800,4775,4800,4775,5157
20241127,123600,2449473925,4775,4775,4775,4775,85
20241127,123500,2449068050,4775,4770,4775,4770,57
20241127,123400,2448795935,4770,4770,4770,4765,106
20241127,123300,2448290340,4770,4770,4770,4770,1043
20241127,123200,2443315230,4770,4770,4770,4770,557
20241127,123100,2440658340,4765,4770,4775,4765,1717
20241127,123000,2432472090,4775,4775,4775,4775,23
20241127,122900,2432362265,4770,4765,4770,4765,406
20241127,122800,2430425655,4770,4770,4770,4765,157
20241127,122700,2429676830,4770,4770,4770,4765,339
20241127,122600,2428060915,4770,4770,4775,4765,2386
20241127,122500,2416685360,4770,4770,4770,4765,467
20241127,122400,2414459595,4765,4765,4765,4765,0
20241127,122300,2414459595,4765,4765,4765,4765,372
20241127,122200,2412687015,4770,4765,4770,4765,458
20241127,122100,2410504630,4765,4765,4765,4765,740
20241127,122000,2406978530,4765,4765,4765,4765,1702
20241127,121900,2398868500,4765,4770,4770,4765,750
20241127,121800,2395294500,4765,4775,4775,4765,5106
20241127,121700,2370944815,4775,4780,4780,4775,7933
20241127,121600,2333040255,4780,4785,4785,4780,608
20241127,121500,2330131300,4785,4785,4785,4785,1
20241127,121400,2330126515,4785,4785,4785,4785,30
20241127,121300,2329982965,4780,4780,4780,4780,781
20241127,121200,2326249785,4780,4780,4780,4780,0
20241127,121100,2326249785,4780,4785,4785,4780,1711
20241127,121000,2318071195,4785,4785,4785,4785,89
20241127,120900,2317645330,4785,4785,4790,4785,295
20241127,120800,2316233750,4785,4785,4790,4785,161
20241127,120700,2315462815,4780,4780,4780,4780,480
20241127,120600,2313168415,4780,4785,4785,4780,43
20241127,120500,2312962675,4790,4785,4790,4785,568
20241127,120400,2310244345,4785,4790,4790,4785,683
20241127,120300,2306975990,4790,4785,4790,4785,283
20241127,120200,2305620455,4785,4785,4785,4785,0
20241127,120100,2305620455,4785,4785,4785,4785,100
20241127,120000,2305141955,4785,4785,4785,4785,4
20241127,115900,2305122815,4785,4780,4785,4780,192
20241127,115800,2304204545,4780,4780,4780,4780,145
20241127,115700,2303511445,4780,4780,4780,4780,400
20241127,115600,2301599445,4780,4780,4780,4780,2
20241127,115500,2301589885,4780,4785,4785,4780,5000
20241127,115400,2277688270,4785,4790,4790,4785,371
20241127,115300,2275913030,4790,4785,4790,4785,51
20241127,115200,2275668745,4785,4800,4800,4785,527
20241127,115100,2273143560,4790,4790,4790,4790,0
20241127,115000,2273143560,4790,4785,4790,4785,1995
20241127,114900,2263591525,4790,4785,4790,4785,21
20241127,114800,2263491035,4785,4780,4785,4780,1393
20241127,114700,2256830570,4780,4785,4785,4780,2513
20241127,114600,2244809895,4790,4790,4790,4785,285
20241127,114500,2243446100,4785,4780,4785,4775,3167
20241127,114400,2228318975,4780,4780,4785,4780,341
20241127,114300,2226688815,4780,4785,4785,4780,211
20241127,114200,2225679270,4790,4790,4790,4790,100
20241127,114100,2225200270,4790,4790,4790,4790,110
20241127,114000,2224673370,4790,4795,4795,4790,1082
20241127,113900,2219490340,4800,4800,4800,4800,603
20241127,113800,2216595940,4790,4800,4800,4790,1230
20241127,113700,2210701775,4800,4805,4805,4800,484
20241127,113600,2208377900,4805,4810,4810,4800,92
20241127,113500,2207935480,4810,4815,4815,4780,10103
20241127,113400,2159442855,4815,4825,4825,4815,1857
20241127,113300,2150492370,4820,4815,4820,4815,597
20241127,113200,2147617305,4815,4820,4820,4815,430
20241127,113100,2145544730,4820,4820,4825,4820,1123
20241127,113000,2140131820,4820,4825,4825,4820,705
20241127,112900,2136733695,4820,4830,4830,4815,2398
20241127,112800,2125161750,4825,4815,4825,4815,3896
20241127,112700,2106381470,4815,4815,4815,4815,1906
20241127,112600,2097204080,4815,4810,4815,4810,76
20241127,112500,2096838260,4810,4810,4810,4810,698
20241127,112400,2093480880,4810,4810,4810,4810,388
20241127,112300,2091614600,4815,4815,4820,4810,661
20241127,112200,2088431795,4815,4820,4820,4810,3087
20241127,112100,2073567790,4815,4820,4825,4815,3292
20241127,112000,2057707590,4820,4810,4820,4810,1917
20241127,111900,2048472105,4810,4810,4815,4810,1335
20241127,111800,2042046050,4810,4810,4810,4810,1802
20241127,111700,2033378430,4810,4805,4810,4800,662
20241127,111600,2030199515,4805,4810,4810,4805,1052
20241127,111500,2025143605,4810,4815,4815,4800,496
20241127,111400,2022760205,4815,4810,4825,4810,4155
20241127,111300,2002735455,4815,4795,4820,4790,6639
20241127,111200,1970829305,4795,4785,4795,4780,989
20241127,111100,1966097540,4785,4780,4785,4780,831
20241127,111000,1962121530,4785,4780,4785,4775,1110
20241127,110900,1956819035,4785,4780,4785,4780,340
20241127,110800,1955193060,4780,4770,4780,4770,319
20241127,110700,1953669435,4770,4780,4780,4770,215
20241127,110600,1952643735,4770,4770,4770,4770,10
20241127,110500,1952596035,4770,4770,4770,4760,1332
20241127,110400,1946247820,4770,4780,4780,4770,1041
20241127,110300,1941276945,4780,4785,4785,4780,179
20241127,110200,1940420435,4790,4790,4790,4790,488
20241127,110100,1938082915,4790,4790,4790,4790,23
20241127,110000,1937972745,4790,4795,4795,4790,169
20241127,105900,1937162540,4795,4795,4805,4790,3147
20241127,105800,1922062870,4795,4800,4805,4795,1283
20241127,105700,1915901020,4790,4795,4805,4790,4184
20241127,105600,1895818815,4790,4770,4805,4770,19164
20241127,105500,1804167595,4770,4770,4770,4765,309
20241127,105400,1802693765,4765,4765,4765,4760,2938
20241127,105300,1788704180,4765,4765,4770,4765,309
20241127,105200,1787230975,4765,4770,4775,4765,2669
20241127,105100,1774507385,4770,4770,4770,4770,485
20241127,105000,1772193935,4775,4780,4785,4775,414
20241127,104900,1770215590,4780,4780,4780,4780,106
20241127,104800,1769708910,4780,4780,4780,4780,896
20241127,104700,1765426030,4775,4770,4775,4770,307
20241127,104600,1763960840,4770,4770,4770,4770,2
20241127,104500,1763951300,4765,4770,4770,4765,91
20241127,104400,1763517435,4765,4765,4765,4765,224
20241127,104300,1762450075,4765,4770,4770,4765,319
20241127,104200,1760929910,4770,4765,4770,4765,2517
20241127,104100,1748935435,4765,4765,4770,4760,1224
20241127,104000,1743105910,4770,4765,4770,4765,325
20241127,103900,1741556470,4765,4765,4765,4760,757
20241127,103800,1737951190,4760,4765,4765,4760,688
20241127,103700,1734675720,4765,4765,4765,4760,467
20241127,103600,1732450885,4765,4765,4765,4765,30
20241127,103500,1732307935,4765,4765,4770,4765,306
20241127,103400,1730849815,4765,4770,4770,4765,406
20241127,103300,1728915195,4770,4770,4770,4765,1145
20241127,103200,1723458325,4770,4775,4775,4770,194
20241127,103100,1722532940,4770,4775,4775,4770,510
20241127,103000,1720099610,4770,4760,4775,4760,356
20241127,102900,1718403935,4760,4760,4760,4760,403
20241127,102800,1716485655,4760,4765,4765,4760,2562
20241127,102700,1704285265,4765,4765,4765,4765,2296
20241127,102600,1693344825,4770,4770,4770,4770,53
20241127,102500,1693092015,4765,4770,4770,4765,1010
20241127,102400,1688279100,4770,4770,4770,4765,832
20241127,102300,1684310610,4770,4770,4770,4770,2674
20241127,102200,1671555630,4770,4775,4775,4770,1779
20241127,102100,1663067655,4775,4775,4775,4775,1348
20241127,102000,1656630955,4775,4775,4775,4775,50
20241127,101900,1656392205,4775,4780,4780,4770,2329
20241127,101800,1645276425,4780,4780,4780,4780,379
20241127,101700,1643464805,4775,4770,4775,4770,199
20241127,101600,1642515320,4770,4775,4775,4770,2435
20241127,101500,1630900120,4775,4770,4775,4770,720
20241127,101400,1627465520,4770,4775,4775,4770,1648
20241127,101300,1619604540,4770,4770,4775,4770,3348
20241127,101200,1603633055,4770,4775,4775,4770,1534
20241127,101100,1596315380,4770,4775,4775,4770,2350
20241127,101000,1585105380,4775,4770,4775,4770,1107
20241127,100900,1579824860,4770,4775,4780,4770,2406
20241127,100800,1568337840,4780,4790,4790,4775,7226
20241127,100700,1533798675,4790,4790,4790,4785,166
20241127,100600,1533003640,4790,4785,4795,4785,746
20241127,100500,1529433185,4785,4785,4795,4780,2400
20241127,100400,1517950895,4785,4800,4800,4785,283
20241127,100300,1516596725,4800,4785,4805,4780,516
20241127,100200,1514125110,4785,4790,4790,4785,652
20241127,100100,1511002680,4785,4780,4785,4780,2289
20241127,100000,1500054220,4780,4785,4785,4780,1442
20241127,095900,1493154285,4785,4780,4790,4780,320
20241127,095800,1491622635,4780,4790,4790,4780,687
20241127,095700,1488334645,4790,4795,4800,4785,3084
20241127,095600,1473546865,4785,4785,4790,4785,1907
20241127,095500,1464413530,4780,4785,4785,4780,1464
20241127,095400,1457413090,4785,4790,4790,4785,994
20241127,095300,1452655600,4785,4790,4790,4785,1687
20241127,095200,1444582100,4785,4790,4790,4785,429
20241127,095100,1442528890,4785,4785,4800,4785,806
20241127,095000,1438661170,4785,4785,4790,4785,2525
20241127,094900,1426569435,4790,4800,4800,4790,4367
20241127,094800,1405640220,4800,4795,4800,4795,625
20241127,094700,1402640245,4800,4795,4800,4795,490
20241127,094600,1400288950,4800,4800,4805,4795,2576
20241127,094500,1387928505,4805,4810,4810,4800,612
20241127,094400,1384987575,4810,4810,4810,4800,427
20241127,094300,1382934955,4815,4805,4815,4805,623
20241127,094200,1379937360,4805,4815,4815,4805,701
20241127,094100,1376568470,4815,4785,4815,4785,3755
20241127,094000,1358525690,4785,4795,4800,4785,1145
20241127,093900,1353035185,4795,4785,4800,4785,78
20241127,093800,1352661195,4805,4805,4810,4780,2282
20241127,093700,1341740165,4810,4810,4810,4785,4270
20241127,093600,1321255640,4810,4810,4815,4800,760
20241127,093500,1317602265,4810,4795,4810,4795,2467
20241127,093400,1305752260,4790,4790,4795,4790,1179
20241127,093300,1300102635,4795,4780,4795,4780,1327
20241127,093200,1293747290,4795,4795,4795,4775,601
20241127,093100,1290866375,4795,4770,4800,4770,1306
20241127,093000,1284625770,4770,4775,4775,4765,7083
20241127,092900,1250843840,4775,4780,4800,4775,967
20241127,092800,1246222840,4800,4815,4815,4765,9806
20241127,092700,1199286110,4815,4795,4820,4795,3104
20241127,092600,1184360480,4785,4780,4795,4775,2972
20241127,092500,1170148720,4780,4800,4800,4775,7119
20241127,092400,1136117695,4785,4800,4800,4785,7533
20241127,092300,1100042370,4795,4795,4800,4795,1214
20241127,092200,1094221115,4800,4810,4810,4795,6564
20241127,092100,1062703655,4810,4825,4825,4805,2448
20241127,092000,1050920705,4820,4825,4830,4815,463
20241127,091900,1048688410,4820,4815,4820,4815,2164
20241127,091800,1038265185,4815,4840,4850,4815,8074
20241127,091700,999224005,4840,4845,4855,4815,16853
20241127,091600,917853300,4855,4835,4855,4835,15031
20241127,091500,845012840,4835,4825,4840,4825,6536
20241127,091400,813437430,4830,4825,4830,4825,2752
20241127,091300,800155625,4825,4840,4840,4820,3916
20241127,091200,781216685,4840,4805,4850,4780,21207
20241127,091100,678820595,4800,4785,4800,4770,2657
20241127,091000,666121885,4785,4785,4790,4785,984
20241127,090900,661410425,4780,4800,4810,4780,8292
20241127,090800,621617405,4800,4800,4810,4800,12041
20241127,090700,563795770,4805,4785,4820,4780,7433
20241127,090600,528138465,4780,4775,4780,4755,11208
20241127,090500,474711480,4775,4820,4820,4775,10435
20241127,090400,424648410,4820,4840,4850,4790,22336
20241127,090300,317031410,4840,4765,4840,4765,19592
20241127,090200,222938455,4765,4775,4780,4765,7696
20241127,090100,186189560,4775,4790,4790,4775,5740
20241127,090000,158733650,4790,4775,4795,4770,32539