stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241127,210500,26509587380,3375,3375,3375,3375,73099
20241127,210400,26509587380,3375,3375,3375,3375,0
20241127,210300,26509587380,3375,3375,3375,3375,0
20241127,210200,26509587380,3375,3375,3375,3375,0
20241127,210100,26509587380,3375,3375,3375,3375,0
20241127,210000,26509587380,3375,3375,3375,3375,0
20241127,205900,26509587380,3375,3375,3375,3375,0
20241127,205800,26509587380,3375,3375,3375,3375,0
20241127,205700,26509587380,3375,3375,3375,3375,0
20241127,205600,26509587380,3375,3375,3375,3375,0
20241127,205500,26509587380,3375,3375,3375,3375,0
20241127,205400,26509587380,3375,3375,3375,3375,0
20241127,205300,26509587380,3375,3375,3375,3375,0
20241127,205200,26509587380,3375,3375,3375,3375,0
20241127,205100,26509587380,3375,3375,3375,3375,0
20241127,205000,26509587380,3375,3375,3375,3375,0
20241127,204900,26509587380,3375,3375,3375,3375,0
20241127,204800,26509587380,3375,3375,3375,3375,0
20241127,204700,26509587380,3375,3375,3375,3375,0
20241127,204600,26509587380,3375,3375,3375,3375,0
20241127,204500,26509587380,3375,3375,3375,3375,0
20241127,204400,26509587380,3375,3375,3375,3375,0
20241127,204300,26509587380,3375,3375,3375,3375,0
20241127,204200,26509587380,3375,3375,3375,3375,0
20241127,204100,26509587380,3375,3375,3375,3375,0
20241127,204000,26509587380,3375,3375,3375,3375,0
20241127,203900,26509587380,3375,3375,3375,3375,0
20241127,203800,26509587380,3375,3375,3375,3375,0
20241127,203700,26509587380,3375,3375,3375,3375,0
20241127,203600,26509587380,3375,3375,3375,3375,0
20241127,203500,26509587380,3375,3375,3375,3375,73099
20241127,203400,26509587380,3375,3375,3375,3375,0
20241127,203300,26509587380,3375,3375,3375,3375,0
20241127,203200,26509587380,3375,3375,3375,3375,0
20241127,203100,26509587380,3375,3375,3375,3375,0
20241127,203000,26509587380,3375,3375,3375,3375,0
20241127,202900,26509587380,3375,3375,3375,3375,0
20241127,202800,26509587380,3375,3375,3375,3375,0
20241127,202700,26509587380,3375,3375,3375,3375,0
20241127,202600,26509587380,3375,3375,3375,3375,0
20241127,202500,26509587380,3375,3375,3375,3375,0
20241127,202400,26509587380,3375,3375,3375,3375,0
20241127,202300,26509587380,3375,3375,3375,3375,0
20241127,202200,26509587380,3375,3375,3375,3375,0
20241127,202100,26509587380,3375,3375,3375,3375,0
20241127,202000,26509587380,3375,3375,3375,3375,0
20241127,201900,26509587380,3375,3375,3375,3375,0
20241127,201800,26509587380,3375,3375,3375,3375,0
20241127,201700,26509587380,3375,3375,3375,3375,0
20241127,201600,26509587380,3375,3375,3375,3375,0
20241127,201500,26509587380,3375,3375,3375,3375,0
20241127,201400,26509587380,3375,3375,3375,3375,0
20241127,201300,26509587380,3375,3375,3375,3375,0
20241127,201200,26509587380,3375,3375,3375,3375,0
20241127,201100,26509587380,3375,3375,3375,3375,0
20241127,201000,26509587380,3375,3375,3375,3375,0
20241127,200900,26509587380,3375,3375,3375,3375,0
20241127,200800,26509587380,3375,3375,3375,3375,0
20241127,200700,26509587380,3375,3375,3375,3375,0
20241127,200600,26509587380,3375,3375,3375,3375,0
20241127,200500,26509587380,3375,3375,3375,3375,73099
20241127,200400,26509587380,3375,3375,3375,3375,0
20241127,200300,26509587380,3375,3375,3375,3375,0
20241127,200200,26509587380,3375,3375,3375,3375,0
20241127,200100,26509587380,3375,3375,3375,3375,0
20241127,200000,26509587380,3375,3375,3375,3375,0
20241127,195900,26509587380,3375,3375,3375,3375,0
20241127,195800,26509587380,3375,3375,3375,3375,0
20241127,195700,26509587380,3375,3375,3375,3375,0
20241127,195600,26509587380,3375,3375,3375,3375,0
20241127,195500,26509587380,3375,3375,3375,3375,0
20241127,195400,26509587380,3375,3375,3375,3375,0
20241127,195300,26509587380,3375,3375,3375,3375,0
20241127,195200,26509587380,3375,3375,3375,3375,0
20241127,195100,26509587380,3375,3375,3375,3375,0
20241127,195000,26509587380,3375,3375,3375,3375,0
20241127,194900,26509587380,3375,3375,3375,3375,0
20241127,194800,26509587380,3375,3375,3375,3375,0
20241127,194700,26509587380,3375,3375,3375,3375,0
20241127,194600,26509587380,3375,3375,3375,3375,0
20241127,194500,26509587380,3375,3375,3375,3375,0
20241127,194400,26509587380,3375,3375,3375,3375,0
20241127,194300,26509587380,3375,3375,3375,3375,0
20241127,194200,26509587380,3375,3375,3375,3375,0
20241127,194100,26509587380,3375,3375,3375,3375,0
20241127,194000,26509587380,3375,3375,3375,3375,0
20241127,193900,26509587380,3375,3375,3375,3375,0
20241127,193800,26509587380,3375,3375,3375,3375,0
20241127,193700,26509587380,3375,3375,3375,3375,0
20241127,193600,26509587380,3375,3375,3375,3375,0
20241127,193500,26509587380,3375,3375,3375,3375,73099
20241127,193400,26509587380,3375,3375,3375,3375,0
20241127,193300,26509587380,3375,3375,3375,3375,0
20241127,193200,26509587380,3375,3375,3375,3375,0
20241127,193100,26509587380,3375,3375,3375,3375,0
20241127,193000,26509587380,3375,3375,3375,3375,0
20241127,192900,26509587380,3375,3375,3375,3375,0
20241127,192800,26509587380,3375,3375,3375,3375,0
20241127,192700,26509587380,3375,3375,3375,3375,0
20241127,192600,26509587380,3375,3375,3375,3375,0
20241127,192500,26509587380,3375,3375,3375,3375,0
20241127,192400,26509587380,3375,3375,3375,3375,0
20241127,192300,26509587380,3375,3375,3375,3375,0
20241127,192200,26509587380,3375,3375,3375,3375,0
20241127,192100,26509587380,3375,3375,3375,3375,0
20241127,192000,26509587380,3375,3375,3375,3375,0
20241127,191900,26509587380,3375,3375,3375,3375,0
20241127,191800,26509587380,3375,3375,3375,3375,0
20241127,191700,26509587380,3375,3375,3375,3375,0
20241127,191600,26509587380,3375,3375,3375,3375,0
20241127,191500,26509587380,3375,3375,3375,3375,0
20241127,191400,26509587380,3375,3375,3375,3375,0
20241127,191300,26509587380,3375,3375,3375,3375,0
20241127,191200,26509587380,3375,3375,3375,3375,0
20241127,191100,26509587380,3375,3375,3375,3375,0
20241127,191000,26509587380,3375,3375,3375,3375,0
20241127,190900,26509587380,3375,3375,3375,3375,0
20241127,190800,26509587380,3375,3375,3375,3375,0
20241127,190700,26509587380,3375,3375,3375,3375,0
20241127,190600,26509587380,3375,3375,3375,3375,0
20241127,190500,26509587380,3375,3375,3375,3375,73099
20241127,190400,26509587380,3375,3375,3375,3375,0
20241127,190300,26509587380,3375,3375,3375,3375,0
20241127,190200,26509587380,3375,3375,3375,3375,0
20241127,190100,26509587380,3375,3375,3375,3375,0
20241127,190000,26509587380,3375,3375,3375,3375,0
20241127,185900,26509587380,3375,3375,3375,3375,0
20241127,185800,26509587380,3375,3375,3375,3375,0
20241127,185700,26509587380,3375,3375,3375,3375,0
20241127,185600,26509587380,3375,3375,3375,3375,0
20241127,185500,26509587380,3375,3375,3375,3375,0
20241127,185400,26509587380,3375,3375,3375,3375,0
20241127,185300,26509587380,3375,3375,3375,3375,0
20241127,185200,26509587380,3375,3375,3375,3375,0
20241127,185100,26509587380,3375,3375,3375,3375,0
20241127,185000,26509587380,3375,3375,3375,3375,0
20241127,184900,26509587380,3375,3375,3375,3375,0
20241127,184800,26509587380,3375,3375,3375,3375,0
20241127,184700,26509587380,3375,3375,3375,3375,0
20241127,184600,26509587380,3375,3375,3375,3375,0
20241127,184500,26509587380,3375,3375,3375,3375,0
20241127,184400,26509587380,3375,3375,3375,3375,0
20241127,184300,26509587380,3375,3375,3375,3375,0
20241127,184200,26509587380,3375,3375,3375,3375,0
20241127,184100,26509587380,3375,3375,3375,3375,0
20241127,184000,26509587380,3375,3375,3375,3375,0
20241127,183900,26509587380,3375,3375,3375,3375,0
20241127,183800,26509587380,3375,3375,3375,3375,0
20241127,183700,26509587380,3375,3375,3375,3375,0
20241127,183600,26509587380,3375,3375,3375,3375,0
20241127,183500,26509587380,3375,3375,3375,3375,73099
20241127,183400,26509587380,3375,3375,3375,3375,0
20241127,183300,26509587380,3375,3375,3375,3375,0
20241127,183200,26509587380,3375,3375,3375,3375,0
20241127,183100,26509587380,3375,3375,3375,3375,0
20241127,183000,26509587380,3375,3375,3375,3375,0
20241127,182900,26509587380,3375,3375,3375,3375,0
20241127,182800,26509587380,3375,3375,3375,3375,0
20241127,182700,26509587380,3375,3375,3375,3375,0
20241127,182600,26509587380,3375,3375,3375,3375,0
20241127,182500,26509587380,3375,3375,3375,3375,0
20241127,182400,26509587380,3375,3375,3375,3375,0
20241127,182300,26509587380,3375,3375,3375,3375,0
20241127,182200,26509587380,3375,3375,3375,3375,0
20241127,182100,26509587380,3375,3375,3375,3375,0
20241127,182000,26509587380,3375,3375,3375,3375,0
20241127,181900,26509587380,3375,3375,3375,3375,0
20241127,181800,26509587380,3375,3375,3375,3375,0
20241127,181700,26509587380,3375,3375,3375,3375,0
20241127,181600,26509587380,3375,3375,3375,3375,0
20241127,181500,26509587380,3375,3375,3375,3375,0
20241127,181400,26509587380,3375,3375,3375,3375,0
20241127,181300,26509587380,3375,3375,3375,3375,0
20241127,181200,26509587380,3375,3375,3375,3375,0
20241127,181100,26509587380,3375,3375,3375,3375,0
20241127,181000,26509587380,3375,3375,3375,3375,0
20241127,180900,26509587380,3375,3375,3375,3375,0
20241127,180800,26509587380,3375,3375,3375,3375,0
20241127,180700,26509587380,3375,3375,3375,3375,0
20241127,180600,26509587380,3375,3375,3375,3375,0
20241127,180500,26509587380,3375,3375,3375,3375,73099
20241127,180400,26509587380,3375,3375,3375,3375,0
20241127,180300,26509587380,3375,3375,3375,3375,0
20241127,180200,26509587380,3375,3375,3375,3375,0
20241127,180100,26509587380,3375,3375,3375,3375,0
20241127,180000,26509587380,3375,3375,3375,3375,0
20241127,175900,26509587380,3375,3375,3375,3375,0
20241127,175800,26509587380,3375,3375,3375,3375,0
20241127,175700,26509587380,3375,3375,3375,3375,0
20241127,175600,26509587380,3375,3375,3375,3375,0
20241127,175500,26509587380,3375,3375,3375,3375,0
20241127,175400,26509587380,3375,3375,3375,3375,0
20241127,175300,26509587380,3375,3375,3375,3375,0
20241127,175200,26509587380,3375,3375,3375,3375,0
20241127,175100,26509587380,3375,3375,3375,3375,0
20241127,175000,26509587380,3375,3375,3375,3375,0
20241127,174900,26509587380,3375,3375,3375,3375,0
20241127,174800,26509587380,3375,3375,3375,3375,0
20241127,174700,26509587380,3375,3375,3375,3375,0
20241127,174600,26509587380,3375,3375,3375,3375,0
20241127,174500,26509587380,3375,3375,3375,3375,0
20241127,174400,26509587380,3375,3375,3375,3375,0
20241127,174300,26509587380,3375,3375,3375,3375,0
20241127,174200,26509587380,3375,3375,3375,3375,0
20241127,174100,26509587380,3375,3375,3375,3375,0
20241127,174000,26509587380,3375,3375,3375,3375,0
20241127,173900,26509587380,3375,3375,3375,3375,0
20241127,173800,26509587380,3375,3375,3375,3375,0
20241127,173700,26509587380,3375,3375,3375,3375,0
20241127,173600,26509587380,3375,3375,3375,3375,0
20241127,173500,26509587380,3375,3375,3375,3375,73099
20241127,173400,26509587380,3375,3375,3375,3375,0
20241127,173300,26509587380,3375,3375,3375,3375,0
20241127,173200,26509587380,3375,3375,3375,3375,0
20241127,173100,26509587380,3375,3375,3375,3375,0
20241127,173000,26509587380,3375,3375,3375,3375,0
20241127,172900,26509587380,3375,3375,3375,3375,0
20241127,172800,26509587380,3375,3375,3375,3375,0
20241127,172700,26509587380,3375,3375,3375,3375,0
20241127,172600,26509587380,3375,3375,3375,3375,0
20241127,172500,26509587380,3375,3375,3375,3375,0
20241127,172400,26509587380,3375,3375,3375,3375,0
20241127,172300,26509587380,3375,3375,3375,3375,0
20241127,172200,26509587380,3375,3375,3375,3375,0
20241127,172100,26509587380,3375,3375,3375,3375,0
20241127,172000,26509587380,3375,3375,3375,3375,0
20241127,171900,26509587380,3375,3375,3375,3375,0
20241127,171800,26509587380,3375,3375,3375,3375,0
20241127,171700,26509587380,3375,3375,3375,3375,0
20241127,171600,26509587380,3375,3375,3375,3375,0
20241127,171500,26509587380,3375,3375,3375,3375,0
20241127,171400,26509587380,3375,3375,3375,3375,0
20241127,171300,26509587380,3375,3375,3375,3375,0
20241127,171200,26509587380,3375,3375,3375,3375,0
20241127,171100,26509587380,3375,3375,3375,3375,0
20241127,171000,26509587380,3375,3375,3375,3375,0
20241127,170900,26509587380,3375,3375,3375,3375,0
20241127,170800,26509587380,3375,3375,3375,3375,0
20241127,170700,26509587380,3375,3375,3375,3375,0
20241127,170600,26509587380,3375,3375,3375,3375,0
20241127,170500,26509587380,3375,3375,3375,3375,73099
20241127,170400,26509587380,3375,3375,3375,3375,0
20241127,170300,26509587380,3375,3375,3375,3375,0
20241127,170200,26509587380,3375,3375,3375,3375,0
20241127,170100,26509587380,3375,3375,3375,3375,0
20241127,170000,26509587380,3375,3375,3375,3375,0
20241127,165900,26509587380,3375,3375,3375,3375,0
20241127,165800,26509587380,3375,3375,3375,3375,0
20241127,165700,26509587380,3375,3375,3375,3375,0
20241127,165600,26509587380,3375,3375,3375,3375,0
20241127,165500,26509587380,3375,3375,3375,3375,0
20241127,165400,26509587380,3375,3375,3375,3375,0
20241127,165300,26509587380,3375,3375,3375,3375,0
20241127,165200,26509587380,3375,3375,3375,3375,0
20241127,165100,26509587380,3375,3375,3375,3375,0
20241127,165000,26509587380,3375,3375,3375,3375,0
20241127,164900,26509587380,3375,3375,3375,3375,0
20241127,164800,26509587380,3375,3375,3375,3375,0
20241127,164700,26509587380,3375,3375,3375,3375,0
20241127,164600,26509587380,3375,3375,3375,3375,0
20241127,164500,26509587380,3375,3375,3375,3375,0
20241127,164400,26509587380,3375,3375,3375,3375,0
20241127,164300,26509587380,3375,3375,3375,3375,0
20241127,164200,26509587380,3375,3375,3375,3375,0
20241127,164100,26509587380,3375,3375,3375,3375,0
20241127,164000,26509587380,3375,3375,3375,3375,0
20241127,163900,26509587380,3375,3375,3375,3375,0
20241127,163800,26509587380,3375,3375,3375,3375,0
20241127,163700,26509587380,3375,3375,3375,3375,0
20241127,163600,26509587380,3375,3375,3375,3375,0
20241127,163500,26509587380,3375,3375,3375,3375,73099
20241127,163400,26509587380,3375,3375,3375,3375,0
20241127,163300,26509587380,3375,3375,3375,3375,0
20241127,163200,26509587380,3375,3375,3375,3375,0
20241127,163100,26509587380,3375,3375,3375,3375,0
20241127,163000,26509587380,3375,3375,3375,3375,0
20241127,162900,26509587380,3375,3375,3375,3375,0
20241127,162800,26509587380,3375,3375,3375,3375,0
20241127,162700,26509587380,3375,3375,3375,3375,0
20241127,162600,26509587380,3375,3375,3375,3375,0
20241127,162500,26509587380,3375,3375,3375,3375,0
20241127,162400,26509587380,3375,3375,3375,3375,0
20241127,162300,26509587380,3375,3375,3375,3375,0
20241127,162200,26509587380,3375,3375,3375,3375,0
20241127,162100,26509587380,3375,3375,3375,3375,0
20241127,162000,26509587380,3375,3375,3375,3375,0
20241127,161900,26509587380,3375,3375,3375,3375,0
20241127,161800,26509587380,3375,3375,3375,3375,0
20241127,161700,26509587380,3375,3375,3375,3375,0
20241127,161600,26509587380,3375,3375,3375,3375,0
20241127,161500,26509587380,3375,3375,3375,3375,0
20241127,161400,26509587380,3375,3375,3375,3375,0
20241127,161300,26509587380,3375,3375,3375,3375,0
20241127,161200,26509587380,3375,3375,3375,3375,0
20241127,161100,26509587380,3375,3375,3375,3375,0
20241127,161000,26509587380,3375,3375,3375,3375,0
20241127,160900,26509587380,3375,3375,3375,3375,0
20241127,160800,26509587380,3375,3375,3375,3375,0
20241127,160700,26509587380,3375,3375,3375,3375,0
20241127,160600,26509587380,3375,3375,3375,3375,0
20241127,160500,26509587380,3375,3375,3375,3375,73099
20241127,160400,26509587380,3375,3375,3375,3375,0
20241127,160300,26509587380,3375,3375,3375,3375,0
20241127,160200,26509587380,3375,3375,3375,3375,0
20241127,160100,26509587380,3375,3375,3375,3375,0
20241127,160000,26509587380,3375,3375,3375,3375,0
20241127,155900,26509587380,3375,3375,3375,3375,0
20241127,155800,26509587380,3375,3375,3375,3375,0
20241127,155700,26509587380,3375,3375,3375,3375,0
20241127,155600,26509587380,3375,3375,3375,3375,0
20241127,155500,26509587380,3375,3375,3375,3375,0
20241127,155400,26509587380,3375,3375,3375,3375,0
20241127,155300,26509587380,3375,3375,3375,3375,0
20241127,155200,26509587380,3375,3375,3375,3375,0
20241127,155100,26509587380,3375,3375,3375,3375,0
20241127,155000,26509587380,3375,3375,3375,3375,0
20241127,154900,26509587380,3375,3375,3375,3375,0
20241127,154800,26509587380,3375,3375,3375,3375,0
20241127,154700,26509587380,3375,3375,3375,3375,0
20241127,154600,26509587380,3375,3375,3375,3375,0
20241127,154500,26509587380,3375,3375,3375,3375,0
20241127,154400,26509587380,3375,3375,3375,3375,0
20241127,154300,26509587380,3375,3375,3375,3375,0
20241127,154200,26509587380,3375,3375,3375,3375,0
20241127,154100,26509587380,3375,3375,3375,3375,0
20241127,154000,26509587380,3375,3375,3375,3375,0
20241127,153900,26509587380,3375,3375,3375,3375,0
20241127,153800,26509587380,3375,3375,3375,3375,0
20241127,153700,26509587380,3375,3375,3375,3375,0
20241127,153600,26509587380,3375,3375,3375,3375,0
20241127,153500,26509587380,3375,3375,3375,3375,73099
20241127,153400,26509587380,3375,3375,3375,3375,0
20241127,153300,26509587380,3375,3375,3375,3375,0
20241127,153200,26509587380,3375,3375,3375,3375,0
20241127,153100,26509587380,3375,3375,3375,3375,0
20241127,153000,26509587380,3375,3375,3375,3375,73099
20241127,152900,26262878255,3370,3370,3370,3370,0
20241127,152800,26262878255,3370,3370,3370,3370,0
20241127,152700,26262878255,3370,3370,3370,3370,0
20241127,152600,26262878255,3370,3370,3370,3370,0
20241127,152500,26262878255,3370,3370,3370,3370,0
20241127,152400,26262878255,3370,3370,3370,3370,0
20241127,152300,26262878255,3370,3370,3370,3370,0
20241127,152200,26262878255,3370,3370,3370,3370,0
20241127,152100,26262878255,3370,3370,3370,3370,0
20241127,152000,26262878255,3370,3370,3370,3370,0
20241127,151900,26262878255,3370,3365,3370,3355,28476
20241127,151800,26167172835,3365,3370,3370,3360,26234
20241127,151700,26078924825,3370,3360,3370,3355,24815
20241127,151600,25995512985,3360,3365,3370,3360,14881
20241127,151500,25945487145,3365,3370,3370,3355,29755
20241127,151400,25845448370,3370,3380,3380,3370,32511
20241127,151300,25735822620,3380,3380,3385,3375,18929
20241127,151200,25671844600,3390,3390,3390,3380,26711
20241127,151100,25581427450,3390,3385,3390,3385,1002
20241127,151000,25578032340,3390,3390,3390,3385,4643
20241127,150900,25562296130,3385,3390,3390,3385,2660
20241127,150800,25553285910,3390,3390,3390,3385,1442
20241127,150700,25548399870,3385,3385,3390,3385,9613
20241127,150600,25515833935,3390,3385,3390,3385,5503
20241127,150500,25497186150,3385,3395,3395,3385,4540
20241127,150400,25481801885,3395,3395,3395,3385,13444
20241127,150300,25436249565,3395,3385,3395,3385,11575
20241127,150200,25396980765,3390,3385,3390,3380,9123
20241127,150100,25366103805,3385,3385,3385,3380,4146
20241127,150000,25352080975,3385,3380,3385,3380,18676
20241127,145900,25288946160,3380,3380,3385,3375,19644
20241127,145800,25222568825,3375,3370,3380,3370,7359
20241127,145700,25197732430,3375,3375,3375,3370,5814
20241127,145600,25178111820,3375,3375,3375,3370,8252
20241127,145500,25150268795,3375,3380,3380,3370,11321
20241127,145400,25112063135,3380,3380,3385,3375,7665
20241127,145300,25086154645,3380,3390,3390,3375,14160
20241127,145200,25038263480,3390,3380,3390,3380,7008
20241127,145100,25014524515,3385,3385,3390,3380,6676
20241127,145000,24991932305,3380,3380,3385,3375,5642
20241127,144900,24972858070,3380,3380,3380,3375,6157
20241127,144800,24952063530,3380,3380,3380,3375,2168
20241127,144700,24944737965,3375,3380,3385,3375,10575
20241127,144600,24909006240,3380,3380,3380,3375,4523
20241127,144500,24893736165,3380,3380,3385,3375,6058
20241127,144400,24873284490,3380,3390,3390,3375,14231
20241127,144300,24825167935,3390,3400,3400,3390,10353
20241127,144200,24790035415,3400,3395,3400,3390,4505
20241127,144100,24774740355,3395,3395,3395,3385,5105
20241127,144000,24757434430,3390,3400,3400,3390,16116
20241127,143900,24702685105,3400,3400,3400,3395,8026
20241127,143800,24675410145,3400,3390,3400,3385,14098
20241127,143700,24627584240,3390,3385,3390,3380,5544
20241127,143600,24608820575,3385,3390,3390,3380,5538
20241127,143500,24590076255,3390,3385,3390,3380,5039
20241127,143400,24573017590,3385,3370,3385,3370,5669
20241127,143300,24553869830,3380,3380,3380,3370,4080
20241127,143200,24540097445,3380,3375,3385,3370,25479
20241127,143100,24454066000,3375,3370,3375,3365,16612
20241127,143000,24398135620,3365,3365,3365,3360,7167
20241127,142900,24374044010,3365,3365,3365,3360,13356
20241127,142800,24329161695,3365,3360,3365,3360,5709
20241127,142700,24309977580,3360,3365,3365,3360,2727
20241127,142600,24300812850,3360,3365,3370,3360,635
20241127,142500,24298677585,3365,3365,3365,3355,8946
20241127,142400,24268618135,3365,3350,3370,3350,51052
20241127,142300,24097244235,3355,3360,3360,3355,38995
20241127,142200,23966397400,3360,3360,3360,3355,5870
20241127,142100,23946680370,3360,3365,3365,3355,11194
20241127,142000,23909086225,3360,3365,3370,3360,39287
20241127,141900,23777062430,3370,3365,3370,3365,4928
20241127,141800,23760475310,3365,3380,3380,3365,30815
20241127,141700,23656679645,3370,3380,3385,3370,11195
20241127,141600,23618886135,3375,3375,3380,3375,3624
20241127,141500,23606651280,3380,3380,3380,3375,3511
20241127,141400,23594785155,3380,3380,3385,3375,3420
20241127,141300,23583225300,3380,3375,3380,3370,7149
20241127,141200,23559093575,3375,3370,3375,3370,1937
20241127,141100,23552563675,3375,3365,3375,3365,7503
20241127,141000,23527295660,3365,3365,3370,3365,4981
20241127,140900,23510532885,3365,3370,3370,3365,2637
20241127,140800,23501655500,3370,3370,3370,3365,21715
20241127,140700,23428564840,3365,3370,3375,3365,9611
20241127,140600,23396184490,3370,3375,3380,3370,18470
20241127,140500,23333929990,3375,3380,3385,3370,15560
20241127,140400,23281407700,3375,3380,3385,3375,8580
20241127,140300,23252408300,3380,3390,3390,3380,7975
20241127,140200,23225407990,3390,3390,3390,3385,5041
20241127,140100,23208335865,3390,3380,3390,3380,6423
20241127,140000,23186591875,3380,3375,3380,3375,21157
20241127,135900,23115113250,3380,3370,3380,3370,14704
20241127,135800,23065487895,3370,3370,3375,3370,4350
20241127,135700,23050822045,3370,3365,3375,3365,22534
20241127,135600,22974861240,3375,3365,3375,3360,26780
20241127,135500,22884716325,3365,3365,3370,3365,20727
20241127,135400,22814935005,3370,3365,3375,3365,18392
20241127,135300,22752936660,3365,3370,3375,3365,38829
20241127,135200,22622200465,3365,3380,3380,3365,55280
20241127,135100,22435637010,3380,3385,3385,3375,30063
20241127,135000,22333993600,3380,3395,3395,3380,53527
20241127,134900,22152755905,3395,3395,3395,3390,11476
20241127,134800,22113840905,3390,3400,3400,3390,12777
20241127,134700,22070471240,3400,3400,3400,3395,6055
20241127,134600,22049900390,3400,3400,3400,3395,1299
20241127,134500,22045488415,3395,3395,3400,3395,8152
20241127,134400,22017812355,3395,3390,3400,3390,11553
20241127,134300,21978604715,3390,3395,3400,3390,5815
20241127,134200,21958863505,3400,3395,3400,3390,3102
20241127,134100,21948336925,3395,3400,3400,3390,15119
20241127,134000,21897014955,3395,3395,3400,3395,11715
20241127,133900,21857218460,3400,3395,3400,3395,7816
20241127,133800,21830677605,3400,3400,3400,3395,4067
20241127,133700,21816859585,3400,3395,3400,3390,5391
20241127,133600,21798561190,3395,3400,3405,3390,24194
20241127,133500,21716411050,3400,3400,3405,3400,8507
20241127,133400,21687486050,3400,3400,3405,3400,3922
20241127,133300,21674140950,3400,3400,3405,3400,20949
20241127,133200,21602911645,3400,3400,3405,3400,6812
20241127,133100,21579748270,3405,3400,3405,3395,24985
20241127,133000,21494818520,3395,3395,3400,3395,2162
20241127,132900,21487472810,3395,3395,3400,3390,22811
20241127,132800,21410096595,3390,3390,3395,3390,20291
20241127,132700,21341306535,3395,3395,3400,3390,14842
20241127,132600,21290952120,3395,3400,3400,3395,18124
20241127,132500,21229416840,3400,3405,3405,3400,10886
20241127,132400,21192368475,3405,3405,3410,3400,15133
20241127,132300,21140842445,3410,3400,3410,3395,42545
20241127,132200,20996203455,3400,3405,3410,3400,74583
20241127,132100,20742404510,3410,3410,3415,3405,19146
20241127,132000,20677130415,3415,3410,3420,3410,13102
20241127,131900,20632429530,3410,3410,3415,3410,4629
20241127,131800,20616629085,3415,3420,3420,3410,21052
20241127,131700,20544792830,3415,3420,3420,3415,4801
20241127,131600,20528395300,3420,3410,3420,3410,6692
20241127,131500,20505546880,3410,3415,3415,3410,5605
20241127,131400,20486425740,3410,3415,3415,3410,2471
20241127,131300,20477995350,3410,3420,3420,3410,14395
20241127,131200,20428856240,3420,3420,3425,3415,8085
20241127,131100,20401213750,3420,3420,3425,3420,3318
20241127,131000,20389864950,3420,3420,3425,3415,3913
20241127,130900,20376488190,3420,3420,3425,3415,9168
20241127,130800,20345144110,3420,3420,3420,3415,2558
20241127,130700,20336405065,3420,3415,3425,3415,3906
20241127,130600,20323056065,3420,3420,3425,3415,6513
20241127,130500,20300783005,3415,3410,3420,3410,3043
20241127,130400,20290384955,3410,3405,3410,3405,6261
20241127,130300,20269051665,3405,3405,3410,3400,24109
20241127,130200,20187022095,3405,3405,3410,3400,40525
20241127,130100,20049067365,3405,3415,3415,3405,22871
20241127,130000,19971128540,3410,3425,3425,3410,59413
20241127,125900,19768206555,3425,3435,3435,3420,122580
20241127,125800,19348585770,3430,3430,3435,3430,16685
20241127,125700,19291341980,3430,3430,3435,3430,6605
20241127,125600,19268679510,3435,3430,3435,3430,9881
20241127,125500,19234775425,3430,3435,3435,3430,2469
20241127,125400,19226303770,3430,3435,3435,3430,14532
20241127,125300,19176447635,3430,3435,3435,3430,9566
20241127,125200,19143630550,3435,3430,3435,3430,15432
20241127,125100,19090672290,3430,3435,3435,3430,7531
20241127,125000,19064833425,3435,3440,3440,3430,12980
20241127,124900,19020267860,3440,3440,3440,3435,4500
20241127,124800,19004799135,3440,3430,3440,3430,22076
20241127,124700,18928871790,3435,3440,3445,3430,34564
20241127,124600,18810142175,3440,3440,3445,3440,6085
20241127,124500,18789209725,3445,3445,3445,3440,5501
20241127,124400,18770276635,3445,3440,3445,3440,1364
20241127,124300,18765581580,3440,3445,3445,3435,6548
20241127,124200,18743059900,3440,3450,3455,3440,17221
20241127,124100,18683789275,3450,3445,3450,3440,6290
20241127,124000,18662111080,3440,3440,3445,3440,1261
20241127,123900,18657773030,3440,3435,3440,3435,16919
20241127,123800,18599602850,3435,3435,3440,3435,3013
20241127,123700,18589253090,3435,3435,3440,3435,10753
20241127,123600,18552313695,3435,3440,3440,3435,8298
20241127,123500,18523790880,3440,3440,3440,3435,2388
20241127,123400,18515585320,3435,3440,3440,3435,6557
20241127,123300,18493057735,3440,3440,3440,3435,10670
20241127,123200,18456382705,3435,3445,3450,3435,13784
20241127,123100,18408954275,3445,3445,3450,3440,9847
20241127,123000,18375022595,3440,3440,3445,3435,8133
20241127,122900,18347036005,3435,3440,3445,3435,7919
20241127,122800,18319797515,3445,3450,3455,3435,74339
20241127,122700,18063793350,3450,3455,3455,3450,11963
20241127,122600,18022518065,3455,3455,3460,3455,6443
20241127,122500,18000256985,3455,3450,3460,3450,8912
20241127,122400,17969443785,3450,3455,3460,3450,13104
20241127,122300,17924212340,3460,3450,3460,3450,5471
20241127,122200,17905317120,3450,3455,3455,3450,7618
20241127,122100,17879002090,3450,3455,3455,3450,4869
20241127,122000,17862194545,3455,3450,3455,3450,5855
20241127,121900,17841980770,3455,3455,3460,3450,24137
20241127,121800,17758623660,3455,3465,3465,3455,25412
20241127,121700,17670771655,3465,3470,3470,3460,3661
20241127,121600,17658083215,3465,3460,3470,3460,1413
20241127,121500,17653189390,3465,3465,3465,3460,4812
20241127,121400,17636525115,3470,3465,3470,3460,4050
20241127,121300,17622492160,3465,3465,3470,3465,5339
20241127,121200,17603990025,3465,3460,3470,3460,4736
20241127,121100,17587586720,3460,3460,3465,3460,9670
20241127,121000,17554127470,3460,3465,3465,3460,5401
20241127,120900,17535433900,3465,3465,3470,3460,6644
20241127,120800,17512434770,3470,3460,3470,3460,6049
20241127,120700,17491485100,3460,3470,3470,3460,3221
20241127,120600,17480324505,3465,3470,3470,3460,15612
20241127,120500,17426240010,3470,3470,3470,3465,4290
20241127,120400,17411359430,3475,3475,3475,3470,10399
20241127,120300,17375267750,3475,3470,3475,3470,4010
20241127,120200,17361352695,3470,3470,3475,3470,4398
20241127,120100,17346086040,3470,3475,3475,3470,7949
20241127,120000,17318499895,3475,3475,3480,3470,15940
20241127,115900,17263114050,3475,3480,3480,3475,2770
20241127,115800,17253478595,3480,3480,3480,3475,14081
20241127,115700,17204532235,3480,3480,3480,3475,1232
20241127,115600,17200248785,3480,3475,3480,3475,2286
20241127,115500,17192297100,3475,3480,3480,3475,869
20241127,115400,17189276785,3480,3480,3480,3475,2541
20241127,115300,17180446340,3480,3485,3485,3480,6968
20241127,115200,17156197420,3480,3480,3485,3480,2087
20241127,115100,17148927580,3480,3480,3485,3470,4224
20241127,115000,17134234480,3480,3480,3480,3475,6093
20241127,114900,17113040865,3480,3475,3480,3470,5746
20241127,114800,17093070140,3480,3480,3485,3475,7302
20241127,114700,17067670045,3480,3480,3485,3480,507
20241127,114600,17065905590,3475,3470,3480,3470,3026
20241127,114500,17055392945,3480,3480,3480,3470,1518
20241127,114400,17050115210,3475,3475,3475,3470,2228
20241127,114300,17042379170,3475,3485,3485,3470,5764
20241127,114200,17022339160,3480,3480,3490,3475,6300
20241127,114100,17000426360,3480,3475,3485,3465,6552
20241127,114000,16977685375,3465,3490,3495,3465,38697
20241127,113900,16843198365,3495,3490,3495,3485,3366
20241127,113800,16831447140,3490,3495,3500,3485,6010
20241127,113700,16810467470,3500,3500,3505,3490,10177
20241127,113600,16774880660,3500,3500,3505,3490,11720
20241127,113500,16733887775,3500,3500,3505,3490,8555
20241127,113400,16703945720,3500,3495,3505,3490,21545
20241127,113300,16628579510,3490,3490,3495,3490,6127
20241127,113200,16607182060,3490,3485,3495,3480,10742
20241127,113100,16569699275,3485,3480,3485,3475,5235
20241127,113000,16551466460,3475,3475,3480,3475,5220
20241127,112900,16533310520,3480,3480,3480,3470,5430
20241127,112800,16514438360,3475,3475,3480,3470,6083
20241127,112700,16493297295,3480,3480,3480,3475,2950
20241127,112600,16483037220,3480,3470,3485,3470,7732
20241127,112500,16456130410,3475,3470,3475,3470,6808
20241127,112400,16432493800,3465,3465,3470,3460,15470
20241127,112300,16378888105,3465,3465,3470,3460,6843
20241127,112200,16355181485,3465,3465,3465,3460,9002
20241127,112100,16324023735,3465,3465,3465,3460,3573
20241127,112000,16311647060,3465,3460,3470,3460,10121
20241127,111900,16276578970,3470,3470,3470,3460,18105
20241127,111800,16213823845,3470,3465,3470,3465,6361
20241127,111700,16191755640,3465,3470,3470,3465,9960
20241127,111600,16157201035,3470,3470,3470,3460,5468
20241127,111500,16138247820,3465,3465,3470,3460,9943
20241127,111400,16103811645,3465,3460,3465,3455,7970
20241127,111300,16076246775,3460,3460,3460,3455,30704
20241127,111200,15970081780,3460,3465,3465,3460,25476
20241127,111100,15881923950,3465,3465,3470,3460,10167
20241127,111000,15846727380,3475,3470,3475,3460,16500
20241127,110900,15789618725,3470,3475,3480,3460,61820
20241127,110800,15575255560,3475,3475,3480,3470,8511
20241127,110700,15545681900,3475,3480,3485,3475,28548
20241127,110600,15446396970,3480,3485,3485,3480,18085
20241127,110500,15383452865,3485,3490,3495,3485,27790
20241127,110400,15286545575,3495,3490,3495,3490,6359
20241127,110300,15264337385,3490,3495,3495,3490,5689
20241127,110200,15244473345,3495,3495,3495,3490,3473
20241127,110100,15232339785,3495,3495,3500,3490,17027
20241127,110000,15172832830,3490,3485,3495,3485,12955
20241127,105900,15127658505,3490,3490,3495,3485,6268
20241127,105800,15105801550,3495,3490,3495,3480,15589
20241127,105700,15051479570,3490,3485,3500,3480,13332
20241127,105600,15004990930,3485,3495,3500,3480,120330
20241127,105500,14585455720,3495,3500,3500,3495,1390
20241127,105400,14580595570,3500,3490,3500,3490,3882
20241127,105300,14567031600,3490,3495,3495,3490,4264
20241127,105200,14552143105,3490,3500,3500,3490,12402
20241127,105100,14508857715,3490,3500,3500,3490,7352
20241127,105000,14483162225,3500,3500,3500,3495,9636
20241127,104900,14449481230,3495,3500,3500,3495,5459
20241127,104800,14430381825,3500,3495,3505,3495,6214
20241127,104700,14408648445,3500,3500,3505,3495,7990
20241127,104600,14380687950,3500,3500,3500,3495,32379
20241127,104500,14267479155,3505,3510,3525,3495,49244
20241127,104400,14094885175,3510,3525,3525,3510,8390
20241127,104300,14065384335,3520,3525,3530,3520,5066
20241127,104200,14047531225,3525,3525,3535,3520,16732
20241127,104100,13988561190,3520,3525,3530,3515,14294
20241127,104000,13938229220,3530,3520,3530,3520,7010
20241127,103900,13913546825,3520,3535,3535,3520,12122
20241127,103800,13870764435,3540,3540,3540,3535,19540
20241127,103700,13801649450,3540,3525,3550,3520,43871
20241127,103600,13646460550,3525,3520,3530,3515,9855
20241127,103500,13611732865,3520,3515,3520,3510,9679
20241127,103400,13577733495,3515,3510,3525,3510,10320
20241127,103300,13541449965,3510,3505,3515,3505,13225
20241127,103200,13495037715,3505,3500,3505,3495,18504
20241127,103100,13430254465,3500,3500,3505,3495,11038
20241127,103000,13391625645,3500,3500,3505,3495,7865
20241127,102900,13364098185,3500,3510,3510,3500,4586
20241127,102800,13348029385,3505,3495,3510,3495,14622
20241127,102700,13296840400,3500,3500,3505,3490,45918
20241127,102600,13136356480,3500,3505,3510,3495,72509
20241127,102500,12882549685,3505,3520,3520,3505,41305
20241127,102400,12737486305,3520,3515,3520,3510,9339
20241127,102300,12704651845,3515,3525,3540,3515,47094
20241127,102200,12538730380,3525,3545,3550,3510,85576
20241127,102100,12236861300,3545,3545,3550,3530,31914
20241127,102000,12123923695,3540,3555,3560,3540,63949
20241127,101900,11896817185,3550,3570,3575,3550,66601
20241127,101800,11659609240,3565,3580,3600,3565,233461
20241127,101700,10822926925,3580,3530,3580,3525,115585
20241127,101600,10411051110,3525,3520,3530,3520,22569
20241127,101500,10331506025,3520,3530,3530,3520,11965
20241127,101400,10289321145,3535,3535,3540,3525,32587
20241127,101300,10174264515,3540,3545,3545,3535,13283
20241127,101200,10127245960,3545,3540,3545,3530,23498
20241127,101100,10044104295,3540,3535,3540,3535,15469
20241127,101000,9989410750,3535,3530,3535,3525,25811
20241127,100900,9898293350,3530,3555,3555,3530,48801
20241127,100800,9725614240,3555,3550,3555,3530,37317
20241127,100700,9593366950,3555,3545,3555,3540,12156
20241127,100600,9550227410,3555,3550,3565,3545,56509
20241127,100500,9349349330,3550,3535,3565,3535,104326
20241127,100400,8978955280,3535,3535,3540,3530,12729
20241127,100300,8933956800,3535,3525,3535,3520,10989
20241127,100200,8895187020,3525,3525,3530,3520,17732
20241127,100100,8832704100,3525,3535,3535,3525,15581
20241127,100000,8777724835,3530,3540,3540,3530,14474
20241127,095900,8726561630,3535,3550,3550,3530,29398
20241127,095800,8622538805,3545,3545,3550,3540,12759
20241127,095700,8577278105,3545,3545,3550,3540,17196
20241127,095600,8516322905,3545,3545,3545,3535,11534
20241127,095500,8475498810,3540,3535,3545,3535,18509
20241127,095400,8409978185,3540,3535,3540,3530,6162
20241127,095300,8388180530,3535,3545,3550,3530,35772
20241127,095200,8261510345,3545,3535,3550,3535,62952
20241127,095100,8038578320,3535,3530,3535,3525,41457
20241127,095000,7892184955,3530,3540,3540,3530,17902
20241127,094900,7828897845,3535,3530,3545,3525,45533
20241127,094800,7667752560,3530,3515,3530,3515,17436
20241127,094700,7606361655,3515,3530,3530,3515,21388
20241127,094600,7531050450,3525,3525,3530,3520,11320
20241127,094500,7491155735,3520,3520,3525,3520,21383
20241127,094400,7415869405,3520,3520,3530,3515,10614
20241127,094300,7378504910,3525,3540,3540,3520,34082
20241127,094200,7258185555,3535,3550,3550,3530,43408
20241127,094100,7104567810,3550,3530,3550,3520,59742
20241127,094000,6893358950,3530,3515,3550,3510,86868
20241127,093900,6586613420,3515,3510,3530,3495,61828
20241127,093800,6369288605,3510,3485,3515,3480,49019
20241127,093700,6197786765,3485,3470,3485,3465,16750
20241127,093600,6139557675,3470,3480,3485,3465,15001
20241127,093500,6087417605,3480,3470,3480,3465,13269
20241127,093400,6041352400,3475,3470,3475,3465,10277
20241127,093300,6005699415,3470,3475,3480,3465,10773
20241127,093200,5968307910,3470,3480,3480,3470,9694
20241127,093100,5934639925,3480,3480,3480,3465,12873
20241127,093000,5889896385,3475,3465,3480,3465,8361
20241127,092900,5860869305,3465,3440,3465,3425,108690
20241127,092800,5486919025,3440,3450,3455,3440,45481
20241127,092700,5330252635,3450,3460,3460,3450,35415
20241127,092600,5208004295,3460,3465,3465,3450,55038
20241127,092500,5017651585,3465,3480,3480,3460,31170
20241127,092400,4909528535,3480,3470,3480,3470,10993
20241127,092300,4871345460,3470,3470,3475,3460,34147
20241127,092200,4753032000,3465,3465,3470,3465,10241
20241127,092100,4717527685,3465,3465,3470,3460,25287
20241127,092000,4629963110,3465,3475,3475,3460,19893
20241127,091900,4561027110,3475,3490,3495,3465,18057
20241127,091800,4498255070,3495,3475,3495,3475,14598
20241127,091700,4447366745,3475,3490,3495,3475,12216
20241127,091600,4404787680,3490,3465,3490,3460,30326
20241127,091500,4299569780,3465,3465,3475,3460,47598
20241127,091400,4134670800,3465,3475,3480,3460,45546
20241127,091300,3976700670,3475,3495,3495,3470,80975
20241127,091200,3694737660,3490,3515,3515,3490,28566
20241127,091100,3594734495,3515,3490,3515,3485,47957
20241127,091000,3427083790,3485,3475,3495,3470,33232
20241127,090900,3311376855,3485,3495,3495,3475,29494
20241127,090800,3208551690,3490,3480,3500,3480,29237
20241127,090700,3106481775,3480,3465,3480,3450,69049
20241127,090600,2867762135,3465,3480,3485,3460,40822
20241127,090500,2726038530,3480,3495,3495,3470,44773
20241127,090400,2569982665,3495,3450,3510,3435,49011
20241127,090300,2399915215,3455,3510,3510,3420,194093
20241127,090200,1726999290,3510,3515,3525,3505,49110
20241127,090100,1554573340,3510,3535,3535,3500,124233
20241127,090000,1118752970,3545,3580,3580,3525,279709