stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241127,205400,64568977970,6300,6300,6300,6300,63724
20241127,205300,64568977970,6300,6300,6300,6300,0
20241127,205200,64568977970,6300,6300,6300,6300,0
20241127,205100,64568977970,6300,6300,6300,6300,0
20241127,205000,64568977970,6300,6300,6300,6300,0
20241127,204900,64568977970,6300,6300,6300,6300,0
20241127,204800,64568977970,6300,6300,6300,6300,0
20241127,204700,64568977970,6300,6300,6300,6300,0
20241127,204600,64568977970,6300,6300,6300,6300,0
20241127,204500,64568977970,6300,6300,6300,6300,0
20241127,204400,64568977970,6300,6300,6300,6300,0
20241127,204300,64568977970,6300,6300,6300,6300,0
20241127,204200,64568977970,6300,6300,6300,6300,0
20241127,204100,64568977970,6300,6300,6300,6300,0
20241127,204000,64568977970,6300,6300,6300,6300,0
20241127,203900,64568977970,6300,6300,6300,6300,0
20241127,203800,64568977970,6300,6300,6300,6300,0
20241127,203700,64568977970,6300,6300,6300,6300,0
20241127,203600,64568977970,6300,6300,6300,6300,0
20241127,203500,64568977970,6300,6300,6300,6300,0
20241127,203400,64568977970,6300,6300,6300,6300,0
20241127,203300,64568977970,6300,6300,6300,6300,0
20241127,203200,64568977970,6300,6300,6300,6300,0
20241127,203100,64568977970,6300,6300,6300,6300,0
20241127,203000,64568977970,6300,6300,6300,6300,0
20241127,202900,64568977970,6300,6300,6300,6300,0
20241127,202800,64568977970,6300,6300,6300,6300,0
20241127,202700,64568977970,6300,6300,6300,6300,0
20241127,202600,64568977970,6300,6300,6300,6300,0
20241127,202500,64568977970,6300,6300,6300,6300,0
20241127,202400,64568977970,6300,6300,6300,6300,63724
20241127,202300,64568977970,6300,6300,6300,6300,0
20241127,202200,64568977970,6300,6300,6300,6300,0
20241127,202100,64568977970,6300,6300,6300,6300,0
20241127,202000,64568977970,6300,6300,6300,6300,0
20241127,201900,64568977970,6300,6300,6300,6300,0
20241127,201800,64568977970,6300,6300,6300,6300,0
20241127,201700,64568977970,6300,6300,6300,6300,0
20241127,201600,64568977970,6300,6300,6300,6300,0
20241127,201500,64568977970,6300,6300,6300,6300,0
20241127,201400,64568977970,6300,6300,6300,6300,0
20241127,201300,64568977970,6300,6300,6300,6300,0
20241127,201200,64568977970,6300,6300,6300,6300,0
20241127,201100,64568977970,6300,6300,6300,6300,0
20241127,201000,64568977970,6300,6300,6300,6300,0
20241127,200900,64568977970,6300,6300,6300,6300,0
20241127,200800,64568977970,6300,6300,6300,6300,0
20241127,200700,64568977970,6300,6300,6300,6300,0
20241127,200600,64568977970,6300,6300,6300,6300,0
20241127,200500,64568977970,6300,6300,6300,6300,0
20241127,200400,64568977970,6300,6300,6300,6300,0
20241127,200300,64568977970,6300,6300,6300,6300,0
20241127,200200,64568977970,6300,6300,6300,6300,0
20241127,200100,64568977970,6300,6300,6300,6300,0
20241127,200000,64568977970,6300,6300,6300,6300,0
20241127,195900,64568977970,6300,6300,6300,6300,0
20241127,195800,64568977970,6300,6300,6300,6300,0
20241127,195700,64568977970,6300,6300,6300,6300,0
20241127,195600,64568977970,6300,6300,6300,6300,0
20241127,195500,64568977970,6300,6300,6300,6300,0
20241127,195400,64568977970,6300,6300,6300,6300,63724
20241127,195300,64568977970,6300,6300,6300,6300,0
20241127,195200,64568977970,6300,6300,6300,6300,0
20241127,195100,64568977970,6300,6300,6300,6300,0
20241127,195000,64568977970,6300,6300,6300,6300,0
20241127,194900,64568977970,6300,6300,6300,6300,0
20241127,194800,64568977970,6300,6300,6300,6300,0
20241127,194700,64568977970,6300,6300,6300,6300,0
20241127,194600,64568977970,6300,6300,6300,6300,0
20241127,194500,64568977970,6300,6300,6300,6300,0
20241127,194400,64568977970,6300,6300,6300,6300,0
20241127,194300,64568977970,6300,6300,6300,6300,0
20241127,194200,64568977970,6300,6300,6300,6300,0
20241127,194100,64568977970,6300,6300,6300,6300,0
20241127,194000,64568977970,6300,6300,6300,6300,0
20241127,193900,64568977970,6300,6300,6300,6300,0
20241127,193800,64568977970,6300,6300,6300,6300,0
20241127,193700,64568977970,6300,6300,6300,6300,0
20241127,193600,64568977970,6300,6300,6300,6300,0
20241127,193500,64568977970,6300,6300,6300,6300,0
20241127,193400,64568977970,6300,6300,6300,6300,0
20241127,193300,64568977970,6300,6300,6300,6300,0
20241127,193200,64568977970,6300,6300,6300,6300,0
20241127,193100,64568977970,6300,6300,6300,6300,0
20241127,193000,64568977970,6300,6300,6300,6300,0
20241127,192900,64568977970,6300,6300,6300,6300,0
20241127,192800,64568977970,6300,6300,6300,6300,0
20241127,192700,64568977970,6300,6300,6300,6300,0
20241127,192600,64568977970,6300,6300,6300,6300,0
20241127,192500,64568977970,6300,6300,6300,6300,0
20241127,192400,64568977970,6300,6300,6300,6300,63724
20241127,192300,64568977970,6300,6300,6300,6300,0
20241127,192200,64568977970,6300,6300,6300,6300,0
20241127,192100,64568977970,6300,6300,6300,6300,0
20241127,192000,64568977970,6300,6300,6300,6300,0
20241127,191900,64568977970,6300,6300,6300,6300,0
20241127,191800,64568977970,6300,6300,6300,6300,0
20241127,191700,64568977970,6300,6300,6300,6300,0
20241127,191600,64568977970,6300,6300,6300,6300,0
20241127,191500,64568977970,6300,6300,6300,6300,0
20241127,191400,64568977970,6300,6300,6300,6300,0
20241127,191300,64568977970,6300,6300,6300,6300,0
20241127,191200,64568977970,6300,6300,6300,6300,0
20241127,191100,64568977970,6300,6300,6300,6300,0
20241127,191000,64568977970,6300,6300,6300,6300,0
20241127,190900,64568977970,6300,6300,6300,6300,0
20241127,190800,64568977970,6300,6300,6300,6300,0
20241127,190700,64568977970,6300,6300,6300,6300,0
20241127,190600,64568977970,6300,6300,6300,6300,0
20241127,190500,64568977970,6300,6300,6300,6300,0
20241127,190400,64568977970,6300,6300,6300,6300,0
20241127,190300,64568977970,6300,6300,6300,6300,0
20241127,190200,64568977970,6300,6300,6300,6300,0
20241127,190100,64568977970,6300,6300,6300,6300,0
20241127,190000,64568977970,6300,6300,6300,6300,0
20241127,185900,64568977970,6300,6300,6300,6300,0
20241127,185800,64568977970,6300,6300,6300,6300,0
20241127,185700,64568977970,6300,6300,6300,6300,0
20241127,185600,64568977970,6300,6300,6300,6300,0
20241127,185500,64568977970,6300,6300,6300,6300,0
20241127,185400,64568977970,6300,6300,6300,6300,63724
20241127,185300,64568977970,6300,6300,6300,6300,0
20241127,185200,64568977970,6300,6300,6300,6300,0
20241127,185100,64568977970,6300,6300,6300,6300,0
20241127,185000,64568977970,6300,6300,6300,6300,0
20241127,184900,64568977970,6300,6300,6300,6300,0
20241127,184800,64568977970,6300,6300,6300,6300,0
20241127,184700,64568977970,6300,6300,6300,6300,0
20241127,184600,64568977970,6300,6300,6300,6300,0
20241127,184500,64568977970,6300,6300,6300,6300,0
20241127,184400,64568977970,6300,6300,6300,6300,0
20241127,184300,64568977970,6300,6300,6300,6300,0
20241127,184200,64568977970,6300,6300,6300,6300,0
20241127,184100,64568977970,6300,6300,6300,6300,0
20241127,184000,64568977970,6300,6300,6300,6300,0
20241127,183900,64568977970,6300,6300,6300,6300,0
20241127,183800,64568977970,6300,6300,6300,6300,0
20241127,183700,64568977970,6300,6300,6300,6300,0
20241127,183600,64568977970,6300,6300,6300,6300,0
20241127,183500,64568977970,6300,6300,6300,6300,0
20241127,183400,64568977970,6300,6300,6300,6300,0
20241127,183300,64568977970,6300,6300,6300,6300,0
20241127,183200,64568977970,6300,6300,6300,6300,0
20241127,183100,64568977970,6300,6300,6300,6300,0
20241127,183000,64568977970,6300,6300,6300,6300,0
20241127,182900,64568977970,6300,6300,6300,6300,0
20241127,182800,64568977970,6300,6300,6300,6300,0
20241127,182700,64568977970,6300,6300,6300,6300,0
20241127,182600,64568977970,6300,6300,6300,6300,0
20241127,182500,64568977970,6300,6300,6300,6300,0
20241127,182400,64568977970,6300,6300,6300,6300,63724
20241127,182300,64568977970,6300,6300,6300,6300,0
20241127,182200,64568977970,6300,6300,6300,6300,0
20241127,182100,64568977970,6300,6300,6300,6300,0
20241127,182000,64568977970,6300,6300,6300,6300,0
20241127,181900,64568977970,6300,6300,6300,6300,0
20241127,181800,64568977970,6300,6300,6300,6300,0
20241127,181700,64568977970,6300,6300,6300,6300,0
20241127,181600,64568977970,6300,6300,6300,6300,0
20241127,181500,64568977970,6300,6300,6300,6300,0
20241127,181400,64568977970,6300,6300,6300,6300,0
20241127,181300,64568977970,6300,6300,6300,6300,0
20241127,181200,64568977970,6300,6300,6300,6300,0
20241127,181100,64568977970,6300,6300,6300,6300,0
20241127,181000,64568977970,6300,6300,6300,6300,0
20241127,180900,64568977970,6300,6300,6300,6300,0
20241127,180800,64568977970,6300,6300,6300,6300,0
20241127,180700,64568977970,6300,6300,6300,6300,0
20241127,180600,64568977970,6300,6300,6300,6300,0
20241127,180500,64568977970,6300,6300,6300,6300,0
20241127,180400,64568977970,6300,6300,6300,6300,0
20241127,180300,64568977970,6300,6300,6300,6300,0
20241127,180200,64568977970,6300,6300,6300,6300,0
20241127,180100,64568977970,6300,6300,6300,6300,0
20241127,180000,64568977970,6300,6300,6300,6300,0
20241127,175900,64568977970,6300,6300,6300,6300,0
20241127,175800,64568977970,6300,6300,6300,6300,0
20241127,175700,64568977970,6300,6300,6300,6300,0
20241127,175600,64568977970,6300,6300,6300,6300,0
20241127,175500,64568977970,6300,6300,6300,6300,0
20241127,175400,64568977970,6300,6300,6300,6300,63724
20241127,175300,64568977970,6300,6300,6300,6300,0
20241127,175200,64568977970,6300,6300,6300,6300,0
20241127,175100,64568977970,6300,6300,6300,6300,0
20241127,175000,64568977970,6300,6300,6300,6300,0
20241127,174900,64568977970,6300,6300,6300,6300,0
20241127,174800,64568977970,6300,6300,6300,6300,0
20241127,174700,64568977970,6300,6300,6300,6300,0
20241127,174600,64568977970,6300,6300,6300,6300,0
20241127,174500,64568977970,6300,6300,6300,6300,0
20241127,174400,64568977970,6300,6300,6300,6300,0
20241127,174300,64568977970,6300,6300,6300,6300,0
20241127,174200,64568977970,6300,6300,6300,6300,0
20241127,174100,64568977970,6300,6300,6300,6300,0
20241127,174000,64568977970,6300,6300,6300,6300,0
20241127,173900,64568977970,6300,6300,6300,6300,0
20241127,173800,64568977970,6300,6300,6300,6300,0
20241127,173700,64568977970,6300,6300,6300,6300,0
20241127,173600,64568977970,6300,6300,6300,6300,0
20241127,173500,64568977970,6300,6300,6300,6300,0
20241127,173400,64568977970,6300,6300,6300,6300,0
20241127,173300,64568977970,6300,6300,6300,6300,0
20241127,173200,64568977970,6300,6300,6300,6300,0
20241127,173100,64568977970,6300,6300,6300,6300,0
20241127,173000,64568977970,6300,6300,6300,6300,0
20241127,172900,64568977970,6300,6300,6300,6300,0
20241127,172800,64568977970,6300,6300,6300,6300,0
20241127,172700,64568977970,6300,6300,6300,6300,0
20241127,172600,64568977970,6300,6300,6300,6300,0
20241127,172500,64568977970,6300,6300,6300,6300,0
20241127,172400,64568977970,6300,6300,6300,6300,63724
20241127,172300,64568977970,6300,6300,6300,6300,0
20241127,172200,64568977970,6300,6300,6300,6300,0
20241127,172100,64568977970,6300,6300,6300,6300,0
20241127,172000,64568977970,6300,6300,6300,6300,0
20241127,171900,64568977970,6300,6300,6300,6300,0
20241127,171800,64568977970,6300,6300,6300,6300,0
20241127,171700,64568977970,6300,6300,6300,6300,0
20241127,171600,64568977970,6300,6300,6300,6300,0
20241127,171500,64568977970,6300,6300,6300,6300,0
20241127,171400,64568977970,6300,6300,6300,6300,0
20241127,171300,64568977970,6300,6300,6300,6300,0
20241127,171200,64568977970,6300,6300,6300,6300,0
20241127,171100,64568977970,6300,6300,6300,6300,0
20241127,171000,64568977970,6300,6300,6300,6300,0
20241127,170900,64568977970,6300,6300,6300,6300,0
20241127,170800,64568977970,6300,6300,6300,6300,0
20241127,170700,64568977970,6300,6300,6300,6300,0
20241127,170600,64568977970,6300,6300,6300,6300,0
20241127,170500,64568977970,6300,6300,6300,6300,0
20241127,170400,64568977970,6300,6300,6300,6300,0
20241127,170300,64568977970,6300,6300,6300,6300,0
20241127,170200,64568977970,6300,6300,6300,6300,0
20241127,170100,64568977970,6300,6300,6300,6300,0
20241127,170000,64568977970,6300,6300,6300,6300,0
20241127,165900,64568977970,6300,6300,6300,6300,0
20241127,165800,64568977970,6300,6300,6300,6300,0
20241127,165700,64568977970,6300,6300,6300,6300,0
20241127,165600,64568977970,6300,6300,6300,6300,0
20241127,165500,64568977970,6300,6300,6300,6300,0
20241127,165400,64568977970,6300,6300,6300,6300,63724
20241127,165300,64568977970,6300,6300,6300,6300,0
20241127,165200,64568977970,6300,6300,6300,6300,0
20241127,165100,64568977970,6300,6300,6300,6300,0
20241127,165000,64568977970,6300,6300,6300,6300,0
20241127,164900,64568977970,6300,6300,6300,6300,0
20241127,164800,64568977970,6300,6300,6300,6300,0
20241127,164700,64568977970,6300,6300,6300,6300,0
20241127,164600,64568977970,6300,6300,6300,6300,0
20241127,164500,64568977970,6300,6300,6300,6300,0
20241127,164400,64568977970,6300,6300,6300,6300,0
20241127,164300,64568977970,6300,6300,6300,6300,0
20241127,164200,64568977970,6300,6300,6300,6300,0
20241127,164100,64568977970,6300,6300,6300,6300,0
20241127,164000,64568977970,6300,6300,6300,6300,0
20241127,163900,64568977970,6300,6300,6300,6300,0
20241127,163800,64568977970,6300,6300,6300,6300,0
20241127,163700,64568977970,6300,6300,6300,6300,0
20241127,163600,64568977970,6300,6300,6300,6300,0
20241127,163500,64568977970,6300,6300,6300,6300,0
20241127,163400,64568977970,6300,6300,6300,6300,0
20241127,163300,64568977970,6300,6300,6300,6300,0
20241127,163200,64568977970,6300,6300,6300,6300,0
20241127,163100,64568977970,6300,6300,6300,6300,0
20241127,163000,64568977970,6300,6300,6300,6300,0
20241127,162900,64568977970,6300,6300,6300,6300,0
20241127,162800,64568977970,6300,6300,6300,6300,0
20241127,162700,64568977970,6300,6300,6300,6300,0
20241127,162600,64568977970,6300,6300,6300,6300,0
20241127,162500,64568977970,6300,6300,6300,6300,0
20241127,162400,64568977970,6300,6300,6300,6300,63724
20241127,162300,64568977970,6300,6300,6300,6300,0
20241127,162200,64568977970,6300,6300,6300,6300,0
20241127,162100,64568977970,6300,6300,6300,6300,0
20241127,162000,64568977970,6300,6300,6300,6300,0
20241127,161900,64568977970,6300,6300,6300,6300,0
20241127,161800,64568977970,6300,6300,6300,6300,0
20241127,161700,64568977970,6300,6300,6300,6300,0
20241127,161600,64568977970,6300,6300,6300,6300,0
20241127,161500,64568977970,6300,6300,6300,6300,0
20241127,161400,64568977970,6300,6300,6300,6300,0
20241127,161300,64568977970,6300,6300,6300,6300,0
20241127,161200,64568977970,6300,6300,6300,6300,0
20241127,161100,64568977970,6300,6300,6300,6300,0
20241127,161000,64568977970,6300,6300,6300,6300,0
20241127,160900,64568977970,6300,6300,6300,6300,0
20241127,160800,64568977970,6300,6300,6300,6300,0
20241127,160700,64568977970,6300,6300,6300,6300,0
20241127,160600,64568977970,6300,6300,6300,6300,0
20241127,160500,64568977970,6300,6300,6300,6300,0
20241127,160400,64568977970,6300,6300,6300,6300,0
20241127,160300,64568977970,6300,6300,6300,6300,0
20241127,160200,64568977970,6300,6300,6300,6300,0
20241127,160100,64568977970,6300,6300,6300,6300,0
20241127,160000,64568977970,6300,6300,6300,6300,0
20241127,155900,64568977970,6300,6300,6300,6300,0
20241127,155800,64568977970,6300,6300,6300,6300,0
20241127,155700,64568977970,6300,6300,6300,6300,0
20241127,155600,64568977970,6300,6300,6300,6300,0
20241127,155500,64568977970,6300,6300,6300,6300,0
20241127,155400,64568977970,6300,6300,6300,6300,63724
20241127,155300,64568977970,6300,6300,6300,6300,0
20241127,155200,64568977970,6300,6300,6300,6300,0
20241127,155100,64568977970,6300,6300,6300,6300,0
20241127,155000,64568977970,6300,6300,6300,6300,0
20241127,154900,64568977970,6300,6300,6300,6300,0
20241127,154800,64568977970,6300,6300,6300,6300,0
20241127,154700,64568977970,6300,6300,6300,6300,0
20241127,154600,64568977970,6300,6300,6300,6300,0
20241127,154500,64568977970,6300,6300,6300,6300,0
20241127,154400,64568977970,6300,6300,6300,6300,0
20241127,154300,64568977970,6300,6300,6300,6300,0
20241127,154200,64568977970,6300,6300,6300,6300,0
20241127,154100,64568977970,6300,6300,6300,6300,0
20241127,154000,64568977970,6300,6300,6300,6300,0
20241127,153900,64568977970,6300,6300,6300,6300,0
20241127,153800,64568977970,6300,6300,6300,6300,0
20241127,153700,64568977970,6300,6300,6300,6300,0
20241127,153600,64568977970,6300,6300,6300,6300,0
20241127,153500,64568977970,6300,6300,6300,6300,0
20241127,153400,64568977970,6300,6300,6300,6300,0
20241127,153300,64568977970,6300,6300,6300,6300,0
20241127,153200,64568977970,6300,6300,6300,6300,0
20241127,153100,64568977970,6300,6300,6300,6300,0
20241127,153000,64568977970,6300,6300,6300,6300,63724
20241127,152900,64167516770,6270,6270,6270,6270,0
20241127,152800,64167516770,6270,6270,6270,6270,0
20241127,152700,64167516770,6270,6270,6270,6270,0
20241127,152600,64167516770,6270,6270,6270,6270,0
20241127,152500,64167516770,6270,6270,6270,6270,0
20241127,152400,64167516770,6270,6270,6270,6270,0
20241127,152300,64167516770,6270,6270,6270,6270,0
20241127,152200,64167516770,6270,6270,6270,6270,0
20241127,152100,64167516770,6270,6270,6270,6270,0
20241127,152000,64167516770,6270,6270,6270,6270,0
20241127,151900,64167516770,6270,6290,6310,6270,24363
20241127,151800,64014202090,6280,6280,6290,6270,13118
20241127,151700,63931799230,6260,6280,6290,6240,8734
20241127,151600,63877065610,6270,6300,6300,6270,4812
20241127,151500,63846816840,6300,6250,6300,6250,12021
20241127,151400,63771418410,6260,6270,6290,6240,9126
20241127,151300,63714254410,6260,6260,6290,6240,3736
20241127,151200,63690884110,6260,6250,6260,6220,7762
20241127,151100,63642458220,6230,6250,6300,6210,18153
20241127,151000,63529503820,6210,6270,6280,6210,18138
20241127,150900,63416307400,6260,6340,6360,6250,17743
20241127,150800,63304824170,6350,6330,6370,6310,15266
20241127,150700,63207991170,6330,6310,6330,6310,4435
20241127,150600,63179975960,6310,6340,6340,6300,14046
20241127,150500,63091195270,6330,6320,6340,6300,12111
20241127,150400,63014644160,6310,6340,6360,6310,22708
20241127,150300,62870840320,6350,6290,6350,6280,11108
20241127,150200,62800632250,6290,6350,6360,6280,15308
20241127,150100,62703726600,6350,6320,6350,6300,12248
20241127,150000,62626183160,6310,6260,6320,6250,5738
20241127,145900,62590136530,6250,6270,6290,6250,7970
20241127,145800,62540268260,6260,6250,6300,6250,2705
20241127,145700,62523301350,6250,6270,6290,6230,16361
20241127,145600,62420982030,6280,6320,6320,6250,7098
20241127,145500,62376364070,6320,6320,6390,6270,20028
20241127,145400,62249444000,6330,6230,6430,6230,79052
20241127,145300,61746227290,6260,6260,6260,6220,14811
20241127,145200,61653840540,6260,6250,6300,6250,14915
20241127,145100,61560211840,6250,6290,6320,6250,15125
20241127,145000,61465103350,6290,6350,6350,6260,44424
20241127,144900,61184774430,6350,6250,6350,6250,65874
20241127,144800,60769247330,6260,6240,6270,6220,36374
20241127,144700,60541870080,6230,6200,6250,6200,21735
20241127,144600,60406474510,6200,6190,6200,6170,2939
20241127,144500,60388293550,6190,6160,6200,6140,9709
20241127,144400,60328357850,6160,6150,6180,6130,8056
20241127,144300,60278819750,6150,6190,6190,6130,6866
20241127,144200,60236610440,6170,6200,6200,6150,8740
20241127,144100,60182689370,6210,6180,6210,6150,18275
20241127,144000,60069854340,6180,6170,6220,6170,19347
20241127,143900,59949971350,6170,6150,6190,6130,11790
20241127,143800,59877407140,6150,6190,6190,6100,77397
20241127,143700,59403057380,6210,6210,6220,6190,7898
20241127,143600,59354099940,6200,6270,6280,6180,28293
20241127,143500,59177812490,6260,6250,6260,6220,15260
20241127,143400,59082495060,6250,6230,6250,6200,6049
20241127,143300,59044793830,6190,6200,6250,6190,24541
20241127,143200,58892072890,6190,6190,6210,6150,27077
20241127,143100,58724961210,6180,6200,6230,6180,20116
20241127,143000,58600350270,6190,6230,6240,6190,21556
20241127,142900,58466364890,6230,6180,6230,6170,20942
20241127,142800,58336507070,6180,6180,6230,6160,56519
20241127,142700,57986580430,6180,6290,6310,6180,46054
20241127,142600,57698975220,6300,6360,6360,6250,42473
20241127,142500,57431799130,6350,6330,6370,6320,16964
20241127,142400,57324031310,6330,6300,6340,6280,37434
20241127,142300,57087429720,6280,6340,6370,6260,90497
20241127,142200,56516825310,6350,6460,6460,6330,98310
20241127,142100,55888400960,6460,6480,6510,6460,17461
20241127,142000,55775225510,6480,6530,6540,6480,20252
20241127,141900,55643481320,6530,6530,6550,6520,10216
20241127,141800,55576744440,6520,6480,6560,6470,16572
20241127,141700,55468659890,6480,6520,6560,6480,27068
20241127,141600,55292155150,6520,6610,6620,6460,71544
20241127,141500,54825347770,6610,6600,6660,6600,37305
20241127,141400,54577975630,6610,6560,6620,6550,27860
20241127,141300,54394819210,6560,6610,6640,6550,40379
20241127,141200,54128192390,6610,6570,6630,6550,30346
20241127,141100,53927879310,6550,6590,6640,6550,65589
20241127,141000,53494574600,6580,6680,6730,6570,95680
20241127,140900,52859909720,6670,6740,6820,6650,145454
20241127,140800,51876605350,6740,6680,6750,6630,96058
20241127,140700,51234701600,6690,6690,6710,6670,48149
20241127,140600,50912511560,6670,6740,6790,6640,126761
20241127,140500,50063621180,6740,6790,6800,6690,162738
20241127,140400,48968671140,6780,6730,6850,6650,327986
20241127,140300,46754911360,6710,6600,6770,6540,400852
20241127,140200,44090540890,6720,6720,6720,6720,0
20241127,140100,44090540890,6720,6380,6720,6370,277082
20241127,140000,42267111830,6370,6360,6390,6350,4175
20241127,135900,42240528760,6360,6370,6380,6340,13756
20241127,135800,42153045550,6350,6370,6380,6350,6764
20241127,135700,42110008430,6380,6390,6410,6360,12059
20241127,135600,42032950700,6390,6380,6400,6340,14527
20241127,135500,41940407460,6390,6400,6410,6380,5606
20241127,135400,41904609090,6400,6390,6430,6390,24994
20241127,135300,41744459300,6400,6340,6400,6340,4354
20241127,135200,41716733230,6360,6350,6400,6340,22707
20241127,135100,41572246590,6360,6370,6390,6340,17681
20241127,135000,41459786920,6370,6370,6410,6360,13475
20241127,134900,41373710190,6360,6390,6410,6340,27950
20241127,134800,41195886390,6400,6370,6440,6360,16558
20241127,134700,41090033170,6370,6440,6450,6350,35660
20241127,134600,40862480130,6450,6440,6470,6400,12741
20241127,134500,40780535220,6460,6430,6500,6420,29270
20241127,134400,40591105580,6420,6440,6450,6410,19487
20241127,134300,40465915010,6440,6430,6470,6420,19536
20241127,134200,40340010710,6440,6470,6470,6430,35905
20241127,134100,40108552680,6470,6400,6510,6390,63648
20241127,134000,39697217830,6410,6380,6470,6380,33927
20241127,133900,39479443850,6380,6430,6450,6360,46169
20241127,133800,39184253480,6460,6470,6470,6400,65827
20241127,133700,38760976080,6480,6480,6520,6440,55532
20241127,133600,38401518510,6470,6480,6530,6440,102431
20241127,133500,37736473790,6470,6450,6550,6430,152070
20241127,133400,36749111380,6460,6500,6580,6380,236265
20241127,133300,35219928760,6500,6230,6540,6230,424868
20241127,133200,32484461730,6220,6190,6240,6170,72818
20241127,133100,32031775340,6190,6120,6190,6110,8688
20241127,133000,31978320370,6120,6120,6140,6100,6740
20241127,132900,31937137430,6120,6130,6130,6110,4250
20241127,132800,31911138000,6120,6130,6130,6120,1633
20241127,132700,31901134080,6130,6130,6130,6120,962
20241127,132600,31895240620,6130,6130,6130,6130,1495
20241127,132500,31886076270,6130,6120,6130,6110,417
20241127,132400,31883525060,6110,6120,6120,6110,5530
20241127,132300,31849716570,6120,6120,6140,6110,2368
20241127,132200,31835221460,6120,6140,6140,6120,2802
20241127,132100,31818071120,6130,6120,6160,6120,2769
20241127,132000,31801084730,6120,6120,6140,6110,3493
20241127,131900,31779707560,6120,6120,6130,6120,3072
20241127,131800,31760904920,6120,6140,6150,6110,9085
20241127,131700,31705310120,6150,6160,6160,6140,1899
20241127,131600,31693621560,6170,6170,6170,6160,2954
20241127,131500,31675420550,6170,6180,6190,6170,1507
20241127,131400,31666113110,6170,6140,6190,6130,2201
20241127,131300,31652541540,6150,6170,6170,6130,3295
20241127,131200,31632293830,6180,6190,6210,6160,4518
20241127,131100,31604369140,6200,6150,6200,6140,5041
20241127,131000,31573249820,6140,6120,6150,6120,1017
20241127,130900,31567015480,6130,6140,6140,6120,2972
20241127,130800,31548819400,6140,6130,6140,6120,1118
20241127,130700,31541964910,6130,6120,6140,6120,1631
20241127,130600,31531981340,6120,6140,6160,6110,7040
20241127,130500,31488874750,6120,6140,6140,6100,23949
20241127,130400,31342484420,6130,6140,6170,6130,5952
20241127,130300,31305924720,6140,6170,6170,6140,4559
20241127,130200,31277908690,6160,6230,6240,6160,20300
20241127,130100,31151829890,6240,6200,6240,6190,19215
20241127,130000,31032460460,6210,6170,6240,6170,18909
20241127,125900,30914965690,6190,6170,6190,6150,5321
20241127,125800,30882146670,6160,6200,6200,6160,6390
20241127,125700,30842662120,6200,6110,6200,6110,2517
20241127,125600,30827152390,6110,6130,6140,6110,3634
20241127,125500,30804906820,6130,6130,6150,6120,1295
20241127,125400,30796974980,6130,6120,6140,6110,5933
20241127,125300,30760661990,6120,6150,6160,6120,7716
20241127,125200,30713370750,6140,6160,6180,6140,3859
20241127,125100,30689635980,6160,6160,6170,6150,771
20241127,125000,30684885580,6150,6160,6170,6150,696
20241127,124900,30680600870,6180,6170,6180,6150,2465
20241127,124800,30665421520,6170,6130,6180,6130,4110
20241127,124700,30640141850,6130,6160,6170,6130,2991
20241127,124600,30621770060,6170,6170,6170,6160,1161
20241127,124500,30614615480,6170,6160,6170,6140,4445
20241127,124400,30587249530,6160,6180,6180,6160,2377
20241127,124300,30572586430,6180,6220,6230,6180,6238
20241127,124200,30533925050,6200,6220,6230,6200,5957
20241127,124100,30496871890,6220,6200,6240,6190,29218
20241127,124000,30315326850,6200,6160,6210,6150,19431
20241127,123900,30194879220,6160,6110,6160,6110,4254
20241127,123800,30168818850,6110,6130,6150,6110,4411
20241127,123700,30141806410,6130,6140,6150,6110,10984
20241127,123600,30074555510,6130,6140,6140,6130,8468
20241127,123500,30022638120,6140,6160,6160,6140,9392
20241127,123400,29964909630,6160,6180,6180,6150,12000
20241127,123300,29890953830,6170,6180,6180,6170,2126
20241127,123200,29877820530,6180,6150,6180,6150,5839
20241127,123100,29841855430,6150,6210,6240,6150,20655
20241127,123000,29714275350,6210,6220,6270,6180,28537
20241127,122900,29536028100,6250,6180,6250,6160,26091
20241127,122800,29374018710,6190,6200,6200,6170,3874
20241127,122700,29350069820,6160,6210,6210,6160,7183
20241127,122600,29305703930,6210,6170,6210,6160,4307
20241127,122500,29279045910,6170,6180,6190,6160,9212
20241127,122400,29222236820,6160,6230,6230,6160,13880
20241127,122300,29136401810,6230,6200,6240,6180,9084
20241127,122200,29080031390,6210,6220,6220,6190,8301
20241127,122100,29028509050,6220,6190,6240,6190,5068
20241127,122000,28996989400,6190,6230,6260,6180,20653
20241127,121900,28868615130,6220,6230,6290,6210,29860
20241127,121800,28681958190,6240,6190,6290,6180,39514
20241127,121700,28434912480,6190,6180,6210,6160,15787
20241127,121600,28337275090,6180,6190,6250,6170,34604
20241127,121500,28122577870,6200,6250,6290,6180,71277
20241127,121400,27677372870,6260,6200,6300,6190,116649
20241127,121300,26948075650,6210,6140,6230,6140,112726
20241127,121200,26250134040,6140,6100,6150,6100,13410
20241127,121100,26167906030,6110,6100,6110,6080,6666
20241127,121000,26127309330,6100,6100,6110,6080,10193
20241127,120900,26065176190,6100,6090,6110,6080,4315
20241127,120800,26038857040,6090,6110,6120,6080,16343
20241127,120700,25939149620,6110,6120,6130,6100,13146
20241127,120600,25858807540,6130,6070,6130,6070,24512
20241127,120500,25709366400,6060,6050,6060,6040,4736
20241127,120400,25680701870,6050,6050,6060,6040,2037
20241127,120300,25668388860,6050,6050,6060,6040,2783
20241127,120200,25651575110,6060,6010,6070,6010,14557
20241127,120100,25563542880,6010,6020,6030,6010,1433
20241127,120000,25554921350,6020,6040,6040,6020,3744
20241127,115900,25532336570,6040,6030,6040,6030,1404
20241127,115800,25523870420,6010,6020,6030,6010,897
20241127,115700,25518469810,6030,6010,6030,6010,433
20241127,115600,25515867380,6010,6020,6030,6010,2469
20241127,115500,25501015210,6030,6010,6030,6000,3902
20241127,115400,25477537250,6010,6010,6010,6000,896
20241127,115300,25472159560,6010,6010,6020,5990,2272
20241127,115200,25458514370,6000,6010,6020,6000,4145
20241127,115100,25433619470,6020,6000,6020,6000,2256
20241127,115000,25420051620,6020,6010,6020,5980,18250
20241127,114900,25310711360,6000,6010,6030,5990,13866
20241127,114800,25227470340,6020,6030,6030,6010,5691
20241127,114700,25193195220,6030,6040,6050,6030,1674
20241127,114600,25183099620,6040,6040,6050,6030,1120
20241127,114500,25176334240,6050,6040,6050,6030,4044
20241127,114400,25151905940,6040,6040,6050,6030,1328
20241127,114300,25143891970,6050,6030,6050,6010,5104
20241127,114200,25113155350,6030,6010,6040,6010,897
20241127,114100,25107756670,6010,6000,6020,6000,4345
20241127,114000,25081667880,6000,6020,6030,6000,10550
20241127,113900,25018314620,6010,6030,6040,6010,9113
20241127,113800,24963467020,6040,6030,6080,6020,9436
20241127,113700,24906319790,6030,6020,6040,6020,9903
20241127,113600,24846626470,6020,6010,6030,6000,4601
20241127,113500,24818976710,6030,6020,6030,6000,25126
20241127,113400,24668053010,6010,6010,6040,6010,18512
20241127,113300,24556650140,6020,6050,6060,6000,61335
20241127,113200,24187223740,6040,6110,6110,6040,49010
20241127,113100,23889949580,6110,6090,6140,6090,18123
20241127,113000,23779248720,6090,6130,6160,6090,38274
20241127,112900,23544896890,6140,6190,6200,6120,49186
20241127,112800,23242821990,6200,6170,6240,6150,52654
20241127,112700,22916797850,6170,6230,6290,6160,107939
20241127,112600,22242105980,6230,6260,6280,6170,111115
20241127,112500,21549508460,6260,6140,6330,6100,285493
20241127,112400,19760549030,6140,6020,6230,6020,131910
20241127,112300,18947782040,6020,6030,6030,6020,1309
20241127,112200,18939893160,6030,6030,6030,6030,425
20241127,112100,18937330410,6030,6020,6040,6020,446
20241127,112000,18934640970,6020,6030,6040,6020,1541
20241127,111900,18925351700,6030,6020,6030,6020,1642
20241127,111800,18915463040,6020,6030,6040,6020,1083
20241127,111700,18908939740,6030,6040,6040,6030,3289
20241127,111600,18889096280,6040,6040,6040,6030,3254
20241127,111500,18869454060,6040,6060,6070,6040,8559
20241127,111400,18817631170,6060,6060,6060,6050,2265
20241127,111300,18803909210,6060,6050,6060,6040,9220
20241127,111200,18748135340,6050,6050,6050,6040,384
20241127,111100,18745812230,6050,6040,6050,6040,1829
20241127,111000,18734764950,6050,6050,6050,6030,1054
20241127,110900,18728398810,6040,6050,6050,6040,810
20241127,110800,18723500410,6050,6030,6050,6020,3064
20241127,110700,18704986220,6030,6020,6030,6020,861
20241127,110600,18699796110,6020,6020,6020,6000,720
20241127,110500,18695465740,6020,6020,6020,6000,810
20241127,110400,18690599420,6010,6010,6020,6000,944
20241127,110300,18684930140,6010,6000,6030,6000,1864
20241127,110200,18673721130,6000,6000,6030,6000,721
20241127,110100,18669393920,6010,6000,6030,6000,1269
20241127,110000,18661765340,6000,6030,6030,6000,1603
20241127,105900,18652126800,6010,6010,6020,6010,506
20241127,105800,18649085090,6020,6030,6030,6010,1959
20241127,105700,18637284110,6020,6030,6030,6020,663
20241127,105600,18633291830,6040,6030,6040,6010,3460
20241127,105500,18612464360,6040,6030,6040,6030,2141
20241127,105400,18599550170,6040,6050,6050,6020,1385
20241127,105300,18591187970,6050,6030,6050,6020,1422
20241127,105200,18582609810,6010,6020,6030,6010,3274
20241127,105100,18562910050,6030,6030,6030,6020,2043
20241127,105000,18550593530,6040,6030,6040,6030,149
20241127,104900,18549693780,6050,6050,6060,6030,1520
20241127,104800,18540497380,6060,6020,6060,6020,1498
20241127,104700,18531441270,6020,6020,6040,6010,1855
20241127,104600,18520264250,6010,6020,6040,6000,6345
20241127,104500,18482128380,6020,6030,6030,6020,800
20241127,104400,18477309360,6030,6050,6050,6030,549
20241127,104300,18473994950,6050,6060,6060,6040,505
20241127,104200,18470941430,6050,6040,6050,6020,4759
20241127,104100,18442210750,6040,6040,6050,6040,1786
20241127,104000,18431416730,6040,6020,6040,6010,2036
20241127,103900,18419137540,6010,6010,6020,5990,5018
20241127,103800,18389016860,6010,6010,6020,6010,2410
20241127,103700,18374532350,6010,6020,6020,6010,1713
20241127,103600,18364229070,6030,6020,6030,6020,555
20241127,103500,18360886010,6020,6030,6040,6020,5784
20241127,103400,18326050750,6040,6040,6050,6030,3155
20241127,103300,18306998350,6040,6040,6040,6030,765
20241127,103200,18302378900,6030,6010,6030,6010,3190
20241127,103100,18283160890,6010,6030,6030,6010,566
20241127,103000,18279752320,6030,6050,6060,6010,13552
20241127,102900,18198037890,6040,6050,6060,6040,6369
20241127,102800,18159498260,6040,6040,6050,6030,5563
20241127,102700,18125878820,6040,6040,6050,6030,5306
20241127,102600,18093814170,6040,6050,6060,6030,9146
20241127,102500,18038521080,6050,6020,6050,6010,15288
20241127,102400,17946210640,6020,6000,6020,5990,5627
20241127,102300,17912406050,6000,6010,6010,6000,2199
20241127,102200,17899207930,6000,5990,6010,5990,1462
20241127,102100,17890433080,5990,6000,6010,5990,14958
20241127,102000,17800676160,6000,5990,6020,5990,18371
20241127,101900,17690284230,5980,5980,5990,5940,7882
20241127,101800,17643301480,5970,5970,5980,5960,2877
20241127,101700,17626130410,5980,5950,5980,5950,425
20241127,101600,17623597200,5940,5950,5960,5940,3811
20241127,101500,17600927220,5950,5980,5980,5950,1071
20241127,101400,17594546570,5980,5960,5980,5940,2680
20241127,101300,17578570410,5960,5940,5970,5940,1266
20241127,101200,17571029360,5950,5960,5970,5940,7085
20241127,101100,17528914350,5970,5980,5980,5960,1592
20241127,101000,17519401240,5980,5940,5980,5930,4296
20241127,100900,17493848530,5940,5970,5970,5930,6721
20241127,100800,17453910950,5960,5940,5970,5940,4685
20241127,100700,17426005320,5950,5950,5950,5940,1891
20241127,100600,17414753960,5950,5990,5990,5930,13664
20241127,100500,17333481320,5970,6000,6010,5970,6230
20241127,100400,17296201690,6000,5990,6000,5980,7435
20241127,100300,17251644840,5980,5960,5980,5960,4343
20241127,100200,17225703800,5960,5940,5970,5930,3202
20241127,100100,17206653440,5940,5940,5940,5930,3027
20241127,100000,17188675900,5940,5950,5950,5920,12168
20241127,095900,17116497050,5950,5950,5970,5950,9535
20241127,095800,17059714140,5960,5990,5990,5950,6421
20241127,095700,17021378220,5990,5950,6010,5940,13561
20241127,095600,16940309730,5950,5930,5970,5930,9279
20241127,095500,16885006720,5940,5910,5940,5900,20075
20241127,095400,16766395630,5910,5920,5930,5910,10171
20241127,095300,16706234240,5920,5920,5950,5910,25969
20241127,095200,16552566870,5930,5960,5970,5920,22465
20241127,095100,16419225710,5970,5970,5970,5950,5589
20241127,095000,16385907400,5960,5960,5970,5940,33463
20241127,094900,16186822940,5960,5980,5990,5950,23738
20241127,094800,16045150870,5980,6010,6030,5980,26469
20241127,094700,15886383940,6020,6010,6060,6010,19066
20241127,094600,15771264480,6030,5990,6030,5980,18051
20241127,094500,15662825310,5980,5980,6010,5980,21993
20241127,094400,15531024340,5980,6040,6050,5970,67554
20241127,094300,15125890350,6040,6030,6060,6010,24926
20241127,094200,14975453630,6030,6140,6160,6000,111587
20241127,094100,14298711640,6140,6240,6240,6110,127956
20241127,094000,13511009520,6220,6300,6330,6210,166120
20241127,093900,12469199690,6290,6160,6310,6140,294709
20241127,093800,10623972550,6160,6100,6230,6090,194342
20241127,093700,9423786920,6100,5990,6150,5990,60537
20241127,093600,9054696180,6000,6010,6020,5990,4419
20241127,093500,9028183750,6010,6010,6020,6010,2311
20241127,093400,9014291030,6010,5990,6010,5980,2673
20241127,093300,8998275490,6000,6010,6010,5970,4807
20241127,093200,8969483550,6010,6020,6020,6000,2599
20241127,093100,8953853240,6010,5970,6020,5960,9940
20241127,093000,8894243160,5970,5980,5980,5970,6796
20241127,092900,8853656560,5990,5980,6000,5970,2272
20241127,092800,8840063090,5990,5990,6000,5980,5310
20241127,092700,8808255200,6000,6000,6010,5990,2189
20241127,092600,8795128360,6000,5970,6010,5960,5749
20241127,092500,8760726720,5970,5970,5980,5960,8284
20241127,092400,8711286230,5970,5980,5990,5960,12204
20241127,092300,8638429920,5970,6000,6010,5970,26609
20241127,092200,8479191060,6000,6010,6030,6000,5465
20241127,092100,8446336810,6010,6040,6060,6010,9667
20241127,092000,8388036070,6060,6040,6060,6010,26148
20241127,091900,8230176140,6050,6040,6070,6030,28412
20241127,091800,8058389320,6040,6000,6040,6000,10391
20241127,091700,7995863890,6020,6000,6030,6000,13082
20241127,091600,7917140270,6010,6020,6020,5990,12375
20241127,091500,7842837950,6010,6010,6020,5990,8456
20241127,091400,7792065950,6000,5980,6030,5970,26424
20241127,091300,7633681140,5990,6000,6040,5970,42674
20241127,091200,7377478080,6020,6020,6030,5980,11567
20241127,091100,7308050200,6000,5990,6020,5990,5532
20241127,091000,7274840420,5990,6030,6050,5950,74177
20241127,090900,6830932210,6030,5990,6050,5990,27027
20241127,090800,6668084050,6000,6010,6010,5990,14865
20241127,090700,6578866840,6010,6050,6050,5970,54632
20241127,090600,6251192220,6060,6060,6060,5970,46969
20241127,090500,5969283480,6040,6150,6190,5960,199963
20241127,090400,4753091020,6150,5980,6150,5980,123391
20241127,090300,4005825540,5980,5940,6010,5930,51404
20241127,090200,3698635660,5940,5970,6010,5930,67759
20241127,090100,3293544570,5980,5990,6040,5900,140090
20241127,090000,2458340710,5980,6110,6120,5910,405459