stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241127,205600,14157963250,2735,2735,2735,2735,32224
20241127,205500,14157963250,2735,2735,2735,2735,0
20241127,205400,14157963250,2735,2735,2735,2735,0
20241127,205300,14157963250,2735,2735,2735,2735,0
20241127,205200,14157963250,2735,2735,2735,2735,0
20241127,205100,14157963250,2735,2735,2735,2735,0
20241127,205000,14157963250,2735,2735,2735,2735,0
20241127,204900,14157963250,2735,2735,2735,2735,0
20241127,204800,14157963250,2735,2735,2735,2735,0
20241127,204700,14157963250,2735,2735,2735,2735,0
20241127,204600,14157963250,2735,2735,2735,2735,0
20241127,204500,14157963250,2735,2735,2735,2735,0
20241127,204400,14157963250,2735,2735,2735,2735,0
20241127,204300,14157963250,2735,2735,2735,2735,0
20241127,204200,14157963250,2735,2735,2735,2735,0
20241127,204100,14157963250,2735,2735,2735,2735,0
20241127,204000,14157963250,2735,2735,2735,2735,0
20241127,203900,14157963250,2735,2735,2735,2735,0
20241127,203800,14157963250,2735,2735,2735,2735,0
20241127,203700,14157963250,2735,2735,2735,2735,0
20241127,203600,14157963250,2735,2735,2735,2735,0
20241127,203500,14157963250,2735,2735,2735,2735,0
20241127,203400,14157963250,2735,2735,2735,2735,0
20241127,203300,14157963250,2735,2735,2735,2735,0
20241127,203200,14157963250,2735,2735,2735,2735,0
20241127,203100,14157963250,2735,2735,2735,2735,0
20241127,203000,14157963250,2735,2735,2735,2735,0
20241127,202900,14157963250,2735,2735,2735,2735,0
20241127,202800,14157963250,2735,2735,2735,2735,0
20241127,202700,14157963250,2735,2735,2735,2735,0
20241127,202600,14157963250,2735,2735,2735,2735,32224
20241127,202500,14157963250,2735,2735,2735,2735,0
20241127,202400,14157963250,2735,2735,2735,2735,0
20241127,202300,14157963250,2735,2735,2735,2735,0
20241127,202200,14157963250,2735,2735,2735,2735,0
20241127,202100,14157963250,2735,2735,2735,2735,0
20241127,202000,14157963250,2735,2735,2735,2735,0
20241127,201900,14157963250,2735,2735,2735,2735,0
20241127,201800,14157963250,2735,2735,2735,2735,0
20241127,201700,14157963250,2735,2735,2735,2735,0
20241127,201600,14157963250,2735,2735,2735,2735,0
20241127,201500,14157963250,2735,2735,2735,2735,0
20241127,201400,14157963250,2735,2735,2735,2735,0
20241127,201300,14157963250,2735,2735,2735,2735,0
20241127,201200,14157963250,2735,2735,2735,2735,0
20241127,201100,14157963250,2735,2735,2735,2735,0
20241127,201000,14157963250,2735,2735,2735,2735,0
20241127,200900,14157963250,2735,2735,2735,2735,0
20241127,200800,14157963250,2735,2735,2735,2735,0
20241127,200700,14157963250,2735,2735,2735,2735,0
20241127,200600,14157963250,2735,2735,2735,2735,0
20241127,200500,14157963250,2735,2735,2735,2735,0
20241127,200400,14157963250,2735,2735,2735,2735,0
20241127,200300,14157963250,2735,2735,2735,2735,0
20241127,200200,14157963250,2735,2735,2735,2735,0
20241127,200100,14157963250,2735,2735,2735,2735,0
20241127,200000,14157963250,2735,2735,2735,2735,0
20241127,195900,14157963250,2735,2735,2735,2735,0
20241127,195800,14157963250,2735,2735,2735,2735,0
20241127,195700,14157963250,2735,2735,2735,2735,0
20241127,195600,14157963250,2735,2735,2735,2735,32224
20241127,195500,14157963250,2735,2735,2735,2735,0
20241127,195400,14157963250,2735,2735,2735,2735,0
20241127,195300,14157963250,2735,2735,2735,2735,0
20241127,195200,14157963250,2735,2735,2735,2735,0
20241127,195100,14157963250,2735,2735,2735,2735,0
20241127,195000,14157963250,2735,2735,2735,2735,0
20241127,194900,14157963250,2735,2735,2735,2735,0
20241127,194800,14157963250,2735,2735,2735,2735,0
20241127,194700,14157963250,2735,2735,2735,2735,0
20241127,194600,14157963250,2735,2735,2735,2735,0
20241127,194500,14157963250,2735,2735,2735,2735,0
20241127,194400,14157963250,2735,2735,2735,2735,0
20241127,194300,14157963250,2735,2735,2735,2735,0
20241127,194200,14157963250,2735,2735,2735,2735,0
20241127,194100,14157963250,2735,2735,2735,2735,0
20241127,194000,14157963250,2735,2735,2735,2735,0
20241127,193900,14157963250,2735,2735,2735,2735,0
20241127,193800,14157963250,2735,2735,2735,2735,0
20241127,193700,14157963250,2735,2735,2735,2735,0
20241127,193600,14157963250,2735,2735,2735,2735,0
20241127,193500,14157963250,2735,2735,2735,2735,0
20241127,193400,14157963250,2735,2735,2735,2735,0
20241127,193300,14157963250,2735,2735,2735,2735,0
20241127,193200,14157963250,2735,2735,2735,2735,0
20241127,193100,14157963250,2735,2735,2735,2735,0
20241127,193000,14157963250,2735,2735,2735,2735,0
20241127,192900,14157963250,2735,2735,2735,2735,0
20241127,192800,14157963250,2735,2735,2735,2735,0
20241127,192700,14157963250,2735,2735,2735,2735,0
20241127,192600,14157963250,2735,2735,2735,2735,32224
20241127,192500,14157963250,2735,2735,2735,2735,0
20241127,192400,14157963250,2735,2735,2735,2735,0
20241127,192300,14157963250,2735,2735,2735,2735,0
20241127,192200,14157963250,2735,2735,2735,2735,0
20241127,192100,14157963250,2735,2735,2735,2735,0
20241127,192000,14157963250,2735,2735,2735,2735,0
20241127,191900,14157963250,2735,2735,2735,2735,0
20241127,191800,14157963250,2735,2735,2735,2735,0
20241127,191700,14157963250,2735,2735,2735,2735,0
20241127,191600,14157963250,2735,2735,2735,2735,0
20241127,191500,14157963250,2735,2735,2735,2735,0
20241127,191400,14157963250,2735,2735,2735,2735,0
20241127,191300,14157963250,2735,2735,2735,2735,0
20241127,191200,14157963250,2735,2735,2735,2735,0
20241127,191100,14157963250,2735,2735,2735,2735,0
20241127,191000,14157963250,2735,2735,2735,2735,0
20241127,190900,14157963250,2735,2735,2735,2735,0
20241127,190800,14157963250,2735,2735,2735,2735,0
20241127,190700,14157963250,2735,2735,2735,2735,0
20241127,190600,14157963250,2735,2735,2735,2735,0
20241127,190500,14157963250,2735,2735,2735,2735,0
20241127,190400,14157963250,2735,2735,2735,2735,0
20241127,190300,14157963250,2735,2735,2735,2735,0
20241127,190200,14157963250,2735,2735,2735,2735,0
20241127,190100,14157963250,2735,2735,2735,2735,0
20241127,190000,14157963250,2735,2735,2735,2735,0
20241127,185900,14157963250,2735,2735,2735,2735,0
20241127,185800,14157963250,2735,2735,2735,2735,0
20241127,185700,14157963250,2735,2735,2735,2735,0
20241127,185600,14157963250,2735,2735,2735,2735,32224
20241127,185500,14157963250,2735,2735,2735,2735,0
20241127,185400,14157963250,2735,2735,2735,2735,0
20241127,185300,14157963250,2735,2735,2735,2735,0
20241127,185200,14157963250,2735,2735,2735,2735,0
20241127,185100,14157963250,2735,2735,2735,2735,0
20241127,185000,14157963250,2735,2735,2735,2735,0
20241127,184900,14157963250,2735,2735,2735,2735,0
20241127,184800,14157963250,2735,2735,2735,2735,0
20241127,184700,14157963250,2735,2735,2735,2735,0
20241127,184600,14157963250,2735,2735,2735,2735,0
20241127,184500,14157963250,2735,2735,2735,2735,0
20241127,184400,14157963250,2735,2735,2735,2735,0
20241127,184300,14157963250,2735,2735,2735,2735,0
20241127,184200,14157963250,2735,2735,2735,2735,0
20241127,184100,14157963250,2735,2735,2735,2735,0
20241127,184000,14157963250,2735,2735,2735,2735,0
20241127,183900,14157963250,2735,2735,2735,2735,0
20241127,183800,14157963250,2735,2735,2735,2735,0
20241127,183700,14157963250,2735,2735,2735,2735,0
20241127,183600,14157963250,2735,2735,2735,2735,0
20241127,183500,14157963250,2735,2735,2735,2735,0
20241127,183400,14157963250,2735,2735,2735,2735,0
20241127,183300,14157963250,2735,2735,2735,2735,0
20241127,183200,14157963250,2735,2735,2735,2735,0
20241127,183100,14157963250,2735,2735,2735,2735,0
20241127,183000,14157963250,2735,2735,2735,2735,0
20241127,182900,14157963250,2735,2735,2735,2735,0
20241127,182800,14157963250,2735,2735,2735,2735,0
20241127,182700,14157963250,2735,2735,2735,2735,0
20241127,182600,14157963250,2735,2735,2735,2735,32224
20241127,182500,14157963250,2735,2735,2735,2735,0
20241127,182400,14157963250,2735,2735,2735,2735,0
20241127,182300,14157963250,2735,2735,2735,2735,0
20241127,182200,14157963250,2735,2735,2735,2735,0
20241127,182100,14157963250,2735,2735,2735,2735,0
20241127,182000,14157963250,2735,2735,2735,2735,0
20241127,181900,14157963250,2735,2735,2735,2735,0
20241127,181800,14157963250,2735,2735,2735,2735,0
20241127,181700,14157963250,2735,2735,2735,2735,0
20241127,181600,14157963250,2735,2735,2735,2735,0
20241127,181500,14157963250,2735,2735,2735,2735,0
20241127,181400,14157963250,2735,2735,2735,2735,0
20241127,181300,14157963250,2735,2735,2735,2735,0
20241127,181200,14157963250,2735,2735,2735,2735,0
20241127,181100,14157963250,2735,2735,2735,2735,0
20241127,181000,14157963250,2735,2735,2735,2735,0
20241127,180900,14157963250,2735,2735,2735,2735,0
20241127,180800,14157963250,2735,2735,2735,2735,0
20241127,180700,14157963250,2735,2735,2735,2735,0
20241127,180600,14157963250,2735,2735,2735,2735,0
20241127,180500,14157963250,2735,2735,2735,2735,0
20241127,180400,14157963250,2735,2735,2735,2735,0
20241127,180300,14157963250,2735,2735,2735,2735,0
20241127,180200,14157963250,2735,2735,2735,2735,0
20241127,180100,14157963250,2735,2735,2735,2735,0
20241127,180000,14157963250,2735,2735,2735,2735,0
20241127,175900,14157963250,2735,2735,2735,2735,0
20241127,175800,14157963250,2735,2735,2735,2735,0
20241127,175700,14157963250,2735,2735,2735,2735,0
20241127,175600,14157963250,2735,2735,2735,2735,32224
20241127,175500,14157963250,2735,2735,2735,2735,0
20241127,175400,14157963250,2735,2735,2735,2735,0
20241127,175300,14157963250,2735,2735,2735,2735,0
20241127,175200,14157963250,2735,2735,2735,2735,0
20241127,175100,14157963250,2735,2735,2735,2735,0
20241127,175000,14157963250,2735,2735,2735,2735,0
20241127,174900,14157963250,2735,2735,2735,2735,0
20241127,174800,14157963250,2735,2735,2735,2735,0
20241127,174700,14157963250,2735,2735,2735,2735,0
20241127,174600,14157963250,2735,2735,2735,2735,0
20241127,174500,14157963250,2735,2735,2735,2735,0
20241127,174400,14157963250,2735,2735,2735,2735,0
20241127,174300,14157963250,2735,2735,2735,2735,0
20241127,174200,14157963250,2735,2735,2735,2735,0
20241127,174100,14157963250,2735,2735,2735,2735,0
20241127,174000,14157963250,2735,2735,2735,2735,0
20241127,173900,14157963250,2735,2735,2735,2735,0
20241127,173800,14157963250,2735,2735,2735,2735,0
20241127,173700,14157963250,2735,2735,2735,2735,0
20241127,173600,14157963250,2735,2735,2735,2735,0
20241127,173500,14157963250,2735,2735,2735,2735,0
20241127,173400,14157963250,2735,2735,2735,2735,0
20241127,173300,14157963250,2735,2735,2735,2735,0
20241127,173200,14157963250,2735,2735,2735,2735,0
20241127,173100,14157963250,2735,2735,2735,2735,0
20241127,173000,14157963250,2735,2735,2735,2735,0
20241127,172900,14157963250,2735,2735,2735,2735,0
20241127,172800,14157963250,2735,2735,2735,2735,0
20241127,172700,14157963250,2735,2735,2735,2735,0
20241127,172600,14157963250,2735,2735,2735,2735,32224
20241127,172500,14157963250,2735,2735,2735,2735,0
20241127,172400,14157963250,2735,2735,2735,2735,0
20241127,172300,14157963250,2735,2735,2735,2735,0
20241127,172200,14157963250,2735,2735,2735,2735,0
20241127,172100,14157963250,2735,2735,2735,2735,0
20241127,172000,14157963250,2735,2735,2735,2735,0
20241127,171900,14157963250,2735,2735,2735,2735,0
20241127,171800,14157963250,2735,2735,2735,2735,0
20241127,171700,14157963250,2735,2735,2735,2735,0
20241127,171600,14157963250,2735,2735,2735,2735,0
20241127,171500,14157963250,2735,2735,2735,2735,0
20241127,171400,14157963250,2735,2735,2735,2735,0
20241127,171300,14157963250,2735,2735,2735,2735,0
20241127,171200,14157963250,2735,2735,2735,2735,0
20241127,171100,14157963250,2735,2735,2735,2735,0
20241127,171000,14157963250,2735,2735,2735,2735,0
20241127,170900,14157963250,2735,2735,2735,2735,0
20241127,170800,14157963250,2735,2735,2735,2735,0
20241127,170700,14157963250,2735,2735,2735,2735,0
20241127,170600,14157963250,2735,2735,2735,2735,0
20241127,170500,14157963250,2735,2735,2735,2735,0
20241127,170400,14157963250,2735,2735,2735,2735,0
20241127,170300,14157963250,2735,2735,2735,2735,0
20241127,170200,14157963250,2735,2735,2735,2735,0
20241127,170100,14157963250,2735,2735,2735,2735,0
20241127,170000,14157963250,2735,2735,2735,2735,0
20241127,165900,14157963250,2735,2735,2735,2735,0
20241127,165800,14157963250,2735,2735,2735,2735,0
20241127,165700,14157963250,2735,2735,2735,2735,0
20241127,165600,14157963250,2735,2735,2735,2735,32224
20241127,165500,14157963250,2735,2735,2735,2735,0
20241127,165400,14157963250,2735,2735,2735,2735,0
20241127,165300,14157963250,2735,2735,2735,2735,0
20241127,165200,14157963250,2735,2735,2735,2735,0
20241127,165100,14157963250,2735,2735,2735,2735,0
20241127,165000,14157963250,2735,2735,2735,2735,0
20241127,164900,14157963250,2735,2735,2735,2735,0
20241127,164800,14157963250,2735,2735,2735,2735,0
20241127,164700,14157963250,2735,2735,2735,2735,0
20241127,164600,14157963250,2735,2735,2735,2735,0
20241127,164500,14157963250,2735,2735,2735,2735,0
20241127,164400,14157963250,2735,2735,2735,2735,0
20241127,164300,14157963250,2735,2735,2735,2735,0
20241127,164200,14157963250,2735,2735,2735,2735,0
20241127,164100,14157963250,2735,2735,2735,2735,0
20241127,164000,14157963250,2735,2735,2735,2735,0
20241127,163900,14157963250,2735,2735,2735,2735,0
20241127,163800,14157963250,2735,2735,2735,2735,0
20241127,163700,14157963250,2735,2735,2735,2735,0
20241127,163600,14157963250,2735,2735,2735,2735,0
20241127,163500,14157963250,2735,2735,2735,2735,0
20241127,163400,14157963250,2735,2735,2735,2735,0
20241127,163300,14157963250,2735,2735,2735,2735,0
20241127,163200,14157963250,2735,2735,2735,2735,0
20241127,163100,14157963250,2735,2735,2735,2735,0
20241127,163000,14157963250,2735,2735,2735,2735,0
20241127,162900,14157963250,2735,2735,2735,2735,0
20241127,162800,14157963250,2735,2735,2735,2735,0
20241127,162700,14157963250,2735,2735,2735,2735,0
20241127,162600,14157963250,2735,2735,2735,2735,32224
20241127,162500,14157963250,2735,2735,2735,2735,0
20241127,162400,14157963250,2735,2735,2735,2735,0
20241127,162300,14157963250,2735,2735,2735,2735,0
20241127,162200,14157963250,2735,2735,2735,2735,0
20241127,162100,14157963250,2735,2735,2735,2735,0
20241127,162000,14157963250,2735,2735,2735,2735,0
20241127,161900,14157963250,2735,2735,2735,2735,0
20241127,161800,14157963250,2735,2735,2735,2735,0
20241127,161700,14157963250,2735,2735,2735,2735,0
20241127,161600,14157963250,2735,2735,2735,2735,0
20241127,161500,14157963250,2735,2735,2735,2735,0
20241127,161400,14157963250,2735,2735,2735,2735,0
20241127,161300,14157963250,2735,2735,2735,2735,0
20241127,161200,14157963250,2735,2735,2735,2735,0
20241127,161100,14157963250,2735,2735,2735,2735,0
20241127,161000,14157963250,2735,2735,2735,2735,0
20241127,160900,14157963250,2735,2735,2735,2735,0
20241127,160800,14157963250,2735,2735,2735,2735,0
20241127,160700,14157963250,2735,2735,2735,2735,0
20241127,160600,14157963250,2735,2735,2735,2735,0
20241127,160500,14157963250,2735,2735,2735,2735,0
20241127,160400,14157963250,2735,2735,2735,2735,0
20241127,160300,14157963250,2735,2735,2735,2735,0
20241127,160200,14157963250,2735,2735,2735,2735,0
20241127,160100,14157963250,2735,2735,2735,2735,0
20241127,160000,14157963250,2735,2735,2735,2735,0
20241127,155900,14157963250,2735,2735,2735,2735,0
20241127,155800,14157963250,2735,2735,2735,2735,0
20241127,155700,14157963250,2735,2735,2735,2735,0
20241127,155600,14157963250,2735,2735,2735,2735,32224
20241127,155500,14157963250,2735,2735,2735,2735,0
20241127,155400,14157963250,2735,2735,2735,2735,0
20241127,155300,14157963250,2735,2735,2735,2735,0
20241127,155200,14157963250,2735,2735,2735,2735,0
20241127,155100,14157963250,2735,2735,2735,2735,0
20241127,155000,14157963250,2735,2735,2735,2735,0
20241127,154900,14157963250,2735,2735,2735,2735,0
20241127,154800,14157963250,2735,2735,2735,2735,0
20241127,154700,14157963250,2735,2735,2735,2735,0
20241127,154600,14157963250,2735,2735,2735,2735,0
20241127,154500,14157963250,2735,2735,2735,2735,0
20241127,154400,14157963250,2735,2735,2735,2735,0
20241127,154300,14157963250,2735,2735,2735,2735,0
20241127,154200,14157963250,2735,2735,2735,2735,0
20241127,154100,14157963250,2735,2735,2735,2735,0
20241127,154000,14157963250,2735,2735,2735,2735,0
20241127,153900,14157963250,2735,2735,2735,2735,0
20241127,153800,14157963250,2735,2735,2735,2735,0
20241127,153700,14157963250,2735,2735,2735,2735,0
20241127,153600,14157963250,2735,2735,2735,2735,0
20241127,153500,14157963250,2735,2735,2735,2735,0
20241127,153400,14157963250,2735,2735,2735,2735,0
20241127,153300,14157963250,2735,2735,2735,2735,0
20241127,153200,14157963250,2735,2735,2735,2735,0
20241127,153100,14157963250,2735,2735,2735,2735,0
20241127,153000,14157963250,2735,2735,2735,2735,32224
20241127,152900,14069830610,2740,2740,2740,2740,0
20241127,152800,14069830610,2740,2740,2740,2740,0
20241127,152700,14069830610,2740,2740,2740,2740,0
20241127,152600,14069830610,2740,2740,2740,2740,0
20241127,152500,14069830610,2740,2740,2740,2740,0
20241127,152400,14069830610,2740,2740,2740,2740,0
20241127,152300,14069830610,2740,2740,2740,2740,0
20241127,152200,14069830610,2740,2740,2740,2740,0
20241127,152100,14069830610,2740,2740,2740,2740,0
20241127,152000,14069830610,2740,2740,2740,2740,0
20241127,151900,14069830610,2740,2745,2745,2735,14673
20241127,151800,14029652185,2740,2740,2745,2740,2837
20241127,151700,14021873705,2740,2745,2745,2740,12758
20241127,151600,13986856820,2745,2740,2745,2740,2351
20241127,151500,13980408325,2745,2740,2745,2735,6949
20241127,151400,13961374450,2740,2735,2740,2735,5595
20241127,151300,13946066950,2740,2740,2740,2735,1970
20241127,151200,13940678475,2735,2735,2740,2730,8099
20241127,151100,13918526345,2740,2745,2745,2740,1230
20241127,151000,13915153665,2740,2740,2740,2735,4084
20241127,150900,13903967005,2740,2740,2740,2735,3700
20241127,150800,13893839180,2740,2740,2740,2735,7546
20241127,150700,13873190480,2735,2740,2740,2735,10225
20241127,150600,13845177555,2745,2745,2745,2740,9029
20241127,150500,13820400450,2745,2750,2750,2745,3697
20241127,150400,13810252170,2750,2750,2750,2745,3860
20241127,150300,13799647635,2750,2745,2750,2745,2654
20241127,150200,13792353635,2750,2750,2750,2745,10121
20241127,150100,13764561045,2750,2755,2755,2745,11615
20241127,150000,13732647115,2755,2750,2760,2750,6255
20241127,145900,13715421955,2755,2745,2755,2745,10844
20241127,145800,13685602935,2745,2735,2750,2730,12993
20241127,145700,13649995300,2735,2730,2735,2730,7393
20241127,145600,13629804710,2725,2730,2730,2725,3416
20241127,145500,13620495555,2730,2725,2730,2725,5344
20241127,145400,13605932050,2725,2720,2725,2715,2057
20241127,145300,13600336995,2720,2715,2720,2715,3968
20241127,145200,13589548600,2720,2720,2720,2720,3270
20241127,145100,13580654200,2715,2715,2720,2715,220
20241127,145000,13580056385,2720,2715,2720,2715,50
20241127,144900,13579920620,2720,2715,2720,2715,288
20241127,144800,13579138110,2720,2720,2720,2715,662
20241127,144700,13577338490,2720,2720,2725,2715,1694
20241127,144600,13572736370,2725,2720,2725,2720,1636
20241127,144500,13568286445,2720,2720,2720,2715,3010
20241127,144400,13560100270,2715,2720,2720,2715,1803
20241127,144300,13555203870,2720,2715,2720,2715,6939
20241127,144200,13536346550,2715,2725,2725,2715,18717
20241127,144100,13485495260,2725,2725,2725,2725,1006
20241127,144000,13482753910,2720,2720,2725,2720,4060
20241127,143900,13471691705,2725,2725,2725,2720,6350
20241127,143800,13454391640,2730,2730,2730,2725,212
20241127,143700,13453812930,2725,2725,2730,2725,1498
20241127,143600,13449726710,2725,2725,2730,2725,741
20241127,143500,13447707470,2725,2725,2730,2725,1059
20241127,143400,13444821680,2730,2720,2730,2720,493
20241127,143300,13443478300,2720,2720,2725,2720,1906
20241127,143200,13438293940,2720,2720,2725,2720,741
20241127,143100,13436278095,2720,2715,2720,2715,317
20241127,143000,13435415950,2715,2720,2725,2715,6486
20241127,142900,13417781485,2725,2730,2730,2725,6598
20241127,142800,13399801880,2725,2730,2730,2725,466
20241127,142700,13398531990,2730,2725,2730,2725,1578
20241127,142600,13394231885,2730,2735,2735,2730,5688
20241127,142500,13378697520,2735,2730,2735,2730,1203
20241127,142400,13375407320,2730,2735,2735,2730,1268
20241127,142300,13371944470,2730,2730,2730,2730,733
20241127,142200,13369943380,2735,2730,2735,2730,1775
20241127,142100,13365097605,2730,2730,2735,2730,820
20241127,142000,13362858500,2730,2730,2735,2730,2673
20241127,141900,13355560495,2730,2735,2735,2730,1231
20241127,141800,13352198365,2730,2735,2740,2730,3812
20241127,141700,13341772845,2735,2735,2740,2730,2294
20241127,141600,13335499170,2735,2740,2740,2735,1296
20241127,141500,13331948695,2740,2735,2740,2735,2301
20241127,141400,13325654420,2740,2740,2745,2735,1504
20241127,141300,13321533760,2740,2740,2740,2740,7458
20241127,141200,13301098840,2745,2745,2745,2740,1272
20241127,141100,13297608300,2740,2750,2750,2740,3431
20241127,141000,13288190745,2750,2750,2750,2745,8489
20241127,140900,13264863385,2745,2750,2750,2745,6041
20241127,140800,13248267280,2750,2740,2750,2740,7500
20241127,140700,13227708615,2745,2730,2745,2730,19906
20241127,140600,13173252855,2730,2725,2730,2720,3712
20241127,140500,13163140245,2720,2720,2725,2720,249
20241127,140400,13162462750,2725,2725,2725,2720,1452
20241127,140300,13158509540,2725,2720,2725,2720,402
20241127,140200,13157414125,2720,2715,2725,2715,1711
20241127,140100,13152768420,2715,2715,2720,2710,2254
20241127,140000,13146650380,2720,2715,2720,2715,1237
20241127,135900,13143290950,2720,2715,2720,2710,16760
20241127,135800,13097789990,2715,2720,2720,2715,6036
20241127,135700,13081392220,2720,2720,2720,2715,687
20241127,135600,13079526015,2715,2720,2720,2715,1282
20241127,135500,13076045380,2715,2715,2720,2715,1220
20241127,135400,13072733030,2715,2715,2715,2715,2429
20241127,135300,13066138295,2715,2720,2720,2710,477
20241127,135200,13064843540,2715,2720,2725,2710,5715
20241127,135100,13049318725,2720,2715,2720,2715,5107
20241127,135000,13035452875,2710,2715,2715,2710,2232
20241127,134900,13029393245,2710,2705,2715,2700,7508
20241127,134800,13009070000,2700,2705,2705,2700,4115
20241127,134700,12997948590,2705,2705,2705,2700,6460
20241127,134600,12980490180,2705,2710,2710,2700,26286
20241127,134500,12909454715,2710,2710,2715,2710,11776
20241127,134400,12877538560,2715,2715,2720,2710,8437
20241127,134300,12854631335,2720,2725,2725,2720,5273
20241127,134200,12840276995,2730,2735,2735,2725,3681
20241127,134100,12830234695,2730,2730,2730,2730,1808
20241127,134000,12825298855,2730,2735,2735,2730,1760
20241127,133900,12820493535,2730,2725,2735,2725,26361
20241127,133800,12748531750,2725,2725,2725,2720,14382
20241127,133700,12709375730,2725,2745,2745,2725,25036
20241127,133600,12641025500,2745,2735,2745,2725,18612
20241127,133500,12590116210,2735,2720,2735,2720,12377
20241127,133400,12556348055,2725,2715,2725,2715,11495
20241127,133300,12525127900,2715,2710,2715,2705,4194
20241127,133200,12513764635,2710,2710,2710,2705,7454
20241127,133100,12493593715,2710,2705,2720,2705,14967
20241127,133000,12453006705,2710,2715,2715,2710,19126
20241127,132900,12401156905,2715,2720,2720,2715,4963
20241127,132800,12387682240,2720,2720,2725,2715,10794
20241127,132700,12358373370,2720,2720,2725,2720,8703
20241127,132600,12334685510,2720,2730,2730,2720,34278
20241127,132500,12241247575,2730,2735,2740,2730,16621
20241127,132400,12195794640,2735,2745,2745,2735,10617
20241127,132300,12166705145,2745,2740,2745,2740,964
20241127,132200,12164063670,2740,2740,2740,2740,3775
20241127,132100,12153720170,2745,2745,2745,2745,1
20241127,132000,12153717425,2740,2745,2745,2740,3115
20241127,131900,12145175855,2745,2740,2750,2740,1342
20241127,131800,12141493915,2740,2740,2745,2740,1079
20241127,131700,12138533955,2740,2740,2740,2740,2514
20241127,131600,12131645595,2740,2740,2740,2735,2788
20241127,131500,12124015975,2740,2740,2740,2735,337
20241127,131400,12123092745,2740,2740,2740,2740,3674
20241127,131300,12113025985,2740,2740,2740,2740,1578
20241127,131200,12108702265,2740,2750,2750,2740,1479
20241127,131100,12104646050,2750,2745,2750,2740,9200
20241127,131000,12079424265,2740,2750,2750,2740,2586
20241127,130900,12072317785,2750,2745,2750,2740,4038
20241127,130800,12061238455,2740,2740,2745,2735,923
20241127,130700,12058713380,2740,2740,2745,2740,10240
20241127,130600,12030655770,2740,2740,2745,2740,3516
20241127,130500,12021021910,2735,2740,2740,2735,1770
20241127,130400,12016179220,2740,2740,2740,2735,1042
20241127,130300,12013328430,2735,2735,2740,2735,13027
20241127,130200,11977698000,2735,2750,2750,2735,27235
20241127,130100,11903016755,2745,2745,2755,2745,2698
20241127,130000,11895597785,2750,2745,2755,2745,5467
20241127,125900,11880583460,2750,2750,2755,2745,7498
20241127,125800,11859961260,2745,2740,2750,2735,13042
20241127,125700,11824222245,2735,2745,2745,2735,36261
20241127,125600,11724950780,2750,2750,2750,2750,299
20241127,125500,11724128530,2750,2750,2750,2745,844
20241127,125400,11721811730,2750,2750,2750,2750,2102
20241127,125300,11716031230,2750,2750,2750,2750,594
20241127,125200,11714397730,2750,2740,2750,2740,841
20241127,125100,11712085160,2750,2740,2750,2740,12669
20241127,125000,11677371900,2740,2745,2745,2740,23250
20241127,124900,11613662975,2740,2745,2745,2740,4747
20241127,124800,11600645655,2740,2745,2750,2740,19405
20241127,124700,11547412575,2745,2750,2750,2745,2415
20241127,124600,11540783395,2750,2750,2750,2745,416
20241127,124500,11539639560,2750,2750,2755,2750,7104
20241127,124400,11520101205,2755,2755,2755,2755,1793
20241127,124300,11515161490,2755,2750,2755,2750,767
20241127,124200,11513051380,2750,2750,2750,2750,6061
20241127,124100,11496383630,2755,2750,2755,2750,1721
20241127,124000,11491649380,2750,2745,2750,2745,1114
20241127,123900,11488589450,2740,2745,2750,2740,2417
20241127,123800,11481955575,2745,2750,2755,2740,23315
20241127,123700,11417879260,2755,2760,2760,2755,4336
20241127,123600,11405927880,2765,2760,2765,2755,6009
20241127,123500,11389372130,2760,2765,2765,2755,4412
20241127,123400,11377195070,2765,2765,2765,2760,725
20241127,123300,11375190565,2765,2755,2765,2755,6741
20241127,123200,11356605505,2755,2755,2755,2750,231
20241127,123100,11355969175,2750,2755,2755,2745,9216
20241127,123000,11330625910,2755,2750,2755,2745,5103
20241127,122900,11316595465,2750,2750,2750,2745,9153
20241127,122800,11291467365,2750,2750,2750,2745,508
20241127,122700,11290071080,2745,2745,2755,2745,1557
20241127,122600,11285787450,2750,2750,2750,2750,2975
20241127,122500,11277606200,2750,2750,2755,2750,5314
20241127,122400,11262992300,2755,2755,2755,2750,1355
20241127,122300,11259264450,2755,2750,2755,2750,14093
20241127,122200,11220503115,2750,2755,2755,2750,5015
20241127,122100,11206709390,2755,2755,2755,2750,17746
20241127,122000,11157850890,2755,2760,2760,2755,22899
20241127,121900,11094698450,2760,2765,2765,2760,1732
20241127,121800,11089918010,2765,2765,2770,2765,2350
20241127,121700,11083420220,2765,2765,2770,2765,3596
20241127,121600,11073477265,2765,2770,2770,2765,7099
20241127,121500,11053848515,2770,2765,2770,2765,106
20241127,121400,11053555420,2765,2765,2770,2765,946
20241127,121300,11050935145,2765,2765,2765,2765,6034
20241127,121200,11034251135,2765,2765,2765,2765,2364
20241127,121100,11027714675,2770,2775,2775,2770,4908
20241127,121000,11014106675,2775,2770,2775,2770,825
20241127,120900,11011820175,2770,2770,2770,2770,337
20241127,120800,11010886685,2770,2770,2770,2770,479
20241127,120700,11009559855,2770,2770,2775,2770,2063
20241127,120600,11003838815,2770,2765,2770,2765,1174
20241127,120500,11000591490,2765,2770,2770,2765,1587
20241127,120400,10996199965,2770,2770,2775,2765,1001
20241127,120300,10993428725,2765,2770,2770,2765,2243
20241127,120200,10987223660,2770,2775,2775,2770,372
20241127,120100,10986192855,2770,2770,2770,2770,991
20241127,120000,10983447785,2770,2770,2770,2770,2667
20241127,115900,10976060195,2770,2775,2775,2770,3553
20241127,115800,10966217855,2775,2770,2775,2770,3029
20241127,115700,10957826975,2770,2770,2770,2765,19663
20241127,115600,10903368630,2770,2770,2770,2770,63
20241127,115500,10903194120,2765,2765,2770,2760,12779
20241127,115400,10867902695,2765,2765,2770,2760,9021
20241127,115300,10842961670,2770,2775,2775,2770,438
20241127,115200,10841748400,2765,2770,2775,2765,15701
20241127,115100,10798305055,2770,2765,2775,2765,7003
20241127,115000,10778908340,2765,2765,2765,2760,19894
20241127,114900,10723950275,2765,2770,2770,2765,3469
20241127,114800,10714352645,2770,2775,2775,2770,529
20241127,114700,10712886690,2770,2780,2785,2770,29205
20241127,114600,10631856200,2780,2785,2785,2780,58
20241127,114500,10631694940,2785,2785,2785,2780,1460
20241127,114400,10627629965,2785,2780,2785,2780,1150
20241127,114300,10624427965,2780,2780,2780,2780,1494
20241127,114200,10620274645,2785,2785,2785,2780,170
20241127,114100,10619801445,2780,2785,2785,2775,1741
20241127,114000,10614959315,2785,2785,2785,2775,807
20241127,113900,10612715330,2785,2770,2785,2765,19188
20241127,113800,10559512670,2775,2775,2780,2770,9880
20241127,113700,10532134825,2775,2775,2775,2775,3270
20241127,113600,10523060575,2775,2775,2780,2775,1495
20241127,113500,10518906115,2775,2780,2780,2770,18822
20241127,113400,10466669275,2775,2785,2785,2775,12844
20241127,113300,10430972075,2785,2790,2800,2785,15131
20241127,113200,10388785545,2790,2790,2790,2785,3167
20241127,113100,10379952930,2795,2800,2800,2790,4545
20241127,113000,10367255960,2800,2800,2805,2800,3123
20241127,112900,10358511390,2800,2795,2805,2795,2792
20241127,112800,10350693760,2795,2800,2805,2795,1872
20241127,112700,10345452225,2795,2785,2795,2785,3955
20241127,112600,10334413395,2785,2785,2785,2785,187
20241127,112500,10333892600,2785,2790,2790,2785,1115
20241127,112400,10330786825,2785,2790,2790,2785,496
20241127,112300,10329404910,2790,2785,2790,2780,8103
20241127,112200,10306840560,2785,2780,2785,2780,2902
20241127,112100,10298771555,2780,2790,2790,2780,4099
20241127,112000,10287358400,2790,2780,2790,2780,10523
20241127,111900,10258099445,2780,2810,2810,2780,18465
20241127,111800,10206557525,2805,2815,2815,2805,19025
20241127,111700,10153147580,2815,2805,2815,2805,1506
20241127,111600,10148915470,2810,2815,2815,2805,3285
20241127,111500,10139684950,2815,2810,2815,2810,1229
20241127,111400,10136226305,2810,2820,2820,2810,2234
20241127,111300,10129936790,2820,2830,2830,2815,16879
20241127,111200,10082333855,2830,2810,2830,2810,16197
20241127,111100,10036633925,2810,2810,2810,2800,4168
20241127,111000,10024937955,2805,2815,2815,2805,8105
20241127,110900,10002164850,2815,2800,2815,2790,8207
20241127,110800,9979190540,2800,2800,2800,2795,2121
20241127,110700,9973261840,2800,2795,2800,2795,3542
20241127,110600,9963355120,2800,2805,2805,2800,7571
20241127,110500,9942136185,2805,2800,2810,2800,2155
20241127,110400,9936092075,2805,2810,2810,2800,2773
20241127,110300,9928307905,2810,2825,2825,2810,24646
20241127,110200,9858894155,2820,2820,2830,2815,37242
20241127,110100,9753716135,2815,2800,2825,2800,21165
20241127,110000,9694106180,2800,2790,2805,2790,9513
20241127,105900,9667518610,2795,2795,2805,2790,13546
20241127,105800,9629624085,2800,2805,2810,2795,4212
20241127,105700,9617817665,2800,2795,2805,2790,14248
20241127,105600,9577961005,2795,2795,2795,2790,8679
20241127,105500,9553715455,2790,2780,2790,2780,8722
20241127,105400,9529417585,2780,2780,2785,2780,5581
20241127,105300,9513901485,2780,2785,2785,2780,8539
20241127,105200,9490157615,2785,2780,2785,2770,18115
20241127,105100,9439832075,2770,2800,2800,2770,96724
20241127,105000,9170469470,2800,2805,2805,2800,7678
20241127,104900,9148963600,2805,2805,2805,2800,11156
20241127,104800,9117705015,2805,2805,2805,2800,2788
20241127,104700,9109886825,2800,2805,2805,2800,3861
20241127,104600,9099076010,2800,2810,2810,2800,39329
20241127,104500,8988866765,2810,2810,2815,2810,4761
20241127,104400,8975475880,2810,2820,2820,2810,8583
20241127,104300,8951315160,2815,2815,2820,2815,1244
20241127,104200,8947809305,2820,2815,2820,2815,3853
20241127,104100,8936962480,2815,2820,2820,2815,2766
20241127,104000,8929171255,2820,2820,2820,2820,2705
20241127,103900,8921543155,2820,2815,2820,2815,2832
20241127,103800,8913559450,2815,2820,2825,2810,14275
20241127,103700,8873399600,2820,2825,2830,2820,9440
20241127,103600,8846771845,2825,2825,2830,2825,1960
20241127,103500,8841234830,2830,2830,2830,2825,19170
20241127,103400,8787037660,2830,2830,2830,2830,693
20241127,103300,8785076470,2830,2835,2835,2830,1375
20241127,103200,8781180095,2830,2830,2835,2825,7817
20241127,103100,8759067310,2830,2830,2830,2825,3307
20241127,103000,8749710400,2830,2830,2840,2830,11281
20241127,102900,8717778580,2835,2840,2840,2835,10074
20241127,102800,8689206610,2840,2845,2845,2835,4017
20241127,102700,8677798620,2840,2845,2845,2840,11874
20241127,102600,8644054930,2845,2835,2845,2835,659
20241127,102500,8642182055,2845,2840,2850,2835,31955
20241127,102400,8551320065,2835,2835,2835,2830,2889
20241127,102300,8543129830,2835,2835,2835,2830,6876
20241127,102200,8523655535,2830,2830,2830,2825,3068
20241127,102100,8514973445,2830,2820,2830,2820,3202
20241127,102000,8505931770,2820,2830,2830,2820,11258
20241127,101900,8474086065,2830,2825,2835,2825,9594
20241127,101800,8446913420,2825,2825,2835,2825,10320
20241127,101700,8417715655,2825,2825,2830,2825,3242
20241127,101600,8408557000,2825,2825,2830,2820,3909
20241127,101500,8397506465,2825,2815,2830,2810,2220
20241127,101400,8391247445,2815,2820,2825,2810,7811
20241127,101300,8369257825,2820,2815,2820,2815,3684
20241127,101200,8358879980,2815,2820,2820,2815,3095
20241127,101100,8350155645,2820,2820,2825,2815,6511
20241127,101000,8331793065,2820,2835,2835,2815,10083
20241127,100900,8303333190,2835,2830,2835,2825,6611
20241127,100800,8284619565,2835,2830,2835,2825,9508
20241127,100700,8257702965,2830,2825,2830,2820,7068
20241127,100600,8237755025,2825,2825,2825,2820,5084
20241127,100500,8223396340,2825,2810,2830,2810,17759
20241127,100400,8173287500,2815,2800,2815,2800,17345
20241127,100300,8124563260,2800,2800,2810,2795,24329
20241127,100200,8056436190,2800,2805,2810,2800,19083
20241127,100100,8002969075,2805,2805,2810,2800,7178
20241127,100000,7982842700,2805,2800,2805,2800,21882
20241127,095900,7921541490,2805,2800,2810,2800,13227
20241127,095800,7884439510,2800,2805,2810,2800,50989
20241127,095700,7741589035,2805,2815,2820,2805,38664
20241127,095600,7632975305,2820,2820,2820,2815,5881
20241127,095500,7616420120,2820,2820,2820,2810,24196
20241127,095400,7548306665,2820,2815,2825,2815,12963
20241127,095300,7511731020,2815,2820,2820,2815,6072
20241127,095200,7494632120,2820,2820,2820,2815,17027
20241127,095100,7446682920,2820,2825,2830,2815,13740
20241127,095000,7407923405,2830,2835,2835,2825,12612
20241127,094900,7372269880,2830,2835,2835,2830,6976
20241127,094800,7352521035,2835,2840,2840,2830,16743
20241127,094700,7305064205,2840,2830,2840,2830,22750
20241127,094600,7240540775,2830,2830,2830,2825,4902
20241127,094500,7226681960,2825,2825,2830,2820,7278
20241127,094400,7206142560,2825,2820,2830,2815,16530
20241127,094300,7159506010,2820,2820,2825,2815,26024
20241127,094200,7086218695,2820,2825,2825,2820,10438
20241127,094100,7056778710,2825,2825,2830,2820,13639
20241127,094000,7018226845,2830,2820,2835,2820,23649
20241127,093900,6951454875,2820,2820,2825,2815,17417
20241127,093800,6902343545,2820,2835,2835,2820,36607
20241127,093700,6798939300,2830,2835,2835,2830,3883
20241127,093600,6787942510,2830,2830,2840,2830,14150
20241127,093500,6747847150,2825,2835,2840,2820,69116
20241127,093400,6552341465,2830,2850,2850,2830,37658
20241127,093300,6445402945,2850,2850,2850,2845,7520
20241127,093200,6423975685,2850,2850,2855,2850,6323
20241127,093100,6405953350,2850,2860,2860,2850,8295
20241127,093000,6382269510,2860,2860,2860,2855,5200
20241127,092900,6367419235,2855,2860,2865,2855,15032
20241127,092800,6324411685,2860,2870,2875,2860,20504
20241127,092700,6265596710,2870,2860,2870,2855,13996
20241127,092600,6225525630,2860,2850,2860,2845,5908
20241127,092500,6208673705,2850,2840,2860,2840,21729
20241127,092400,6146764045,2840,2850,2850,2835,23898
20241127,092300,6078787865,2850,2860,2865,2850,18654
20241127,092200,6025532445,2865,2870,2870,2860,12944
20241127,092100,5988444070,2865,2865,2870,2865,4236
20241127,092000,5976302490,2865,2855,2870,2855,26333
20241127,091900,5900875875,2860,2850,2860,2850,11745
20241127,091800,5867347125,2850,2845,2855,2845,10659
20241127,091700,5836968710,2840,2855,2855,2835,74730
20241127,091600,5624492880,2855,2855,2860,2855,21751
20241127,091500,5562386810,2855,2865,2870,2855,30000
20241127,091400,5476534770,2860,2875,2875,2860,67387
20241127,091300,5283257210,2875,2885,2890,2875,48138
20241127,091200,5144679570,2885,2900,2900,2880,83952
20241127,091100,4901957385,2895,2875,2910,2875,66216
20241127,091000,4710048645,2890,2890,2895,2870,57509
20241127,090900,4544309155,2890,2890,2905,2885,54859
20241127,090800,4385349830,2885,2895,2895,2875,37881
20241127,090700,4276061795,2890,2910,2910,2880,79063
20241127,090600,4046801215,2905,2840,2910,2840,101909
20241127,090500,3754019280,2845,2870,2870,2830,169332
20241127,090400,3271187065,2870,2885,2885,2865,77056
20241127,090300,3050085180,2875,2895,2915,2870,157333
20241127,090200,2593931420,2890,2915,2930,2890,198149
20241127,090100,2017787325,2915,2880,2915,2855,207940
20241127,090000,1420035065,2875,2950,2950,2850,488655