stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241127,213300,3538132290,5250,5250,5250,5250,21086
20241127,213200,3538132290,5250,5250,5250,5250,0
20241127,213100,3538132290,5250,5250,5250,5250,0
20241127,213000,3538132290,5250,5250,5250,5250,0
20241127,212900,3538132290,5250,5250,5250,5250,0
20241127,212800,3538132290,5250,5250,5250,5250,0
20241127,212700,3538132290,5250,5250,5250,5250,0
20241127,212600,3538132290,5250,5250,5250,5250,0
20241127,212500,3538132290,5250,5250,5250,5250,0
20241127,212400,3538132290,5250,5250,5250,5250,0
20241127,212300,3538132290,5250,5250,5250,5250,0
20241127,212200,3538132290,5250,5250,5250,5250,0
20241127,212100,3538132290,5250,5250,5250,5250,0
20241127,212000,3538132290,5250,5250,5250,5250,0
20241127,211900,3538132290,5250,5250,5250,5250,0
20241127,211800,3538132290,5250,5250,5250,5250,0
20241127,211700,3538132290,5250,5250,5250,5250,0
20241127,211600,3538132290,5250,5250,5250,5250,0
20241127,211500,3538132290,5250,5250,5250,5250,0
20241127,211400,3538132290,5250,5250,5250,5250,0
20241127,211300,3538132290,5250,5250,5250,5250,0
20241127,211200,3538132290,5250,5250,5250,5250,0
20241127,211100,3538132290,5250,5250,5250,5250,0
20241127,211000,3538132290,5250,5250,5250,5250,0
20241127,210900,3538132290,5250,5250,5250,5250,0
20241127,210800,3538132290,5250,5250,5250,5250,0
20241127,210700,3538132290,5250,5250,5250,5250,0
20241127,210600,3538132290,5250,5250,5250,5250,0
20241127,210500,3538132290,5250,5250,5250,5250,0
20241127,210400,3538132290,5250,5250,5250,5250,0
20241127,210300,3538132290,5250,5250,5250,5250,21086
20241127,210200,3538132290,5250,5250,5250,5250,0
20241127,210100,3538132290,5250,5250,5250,5250,0
20241127,210000,3538132290,5250,5250,5250,5250,0
20241127,205900,3538132290,5250,5250,5250,5250,0
20241127,205800,3538132290,5250,5250,5250,5250,0
20241127,205700,3538132290,5250,5250,5250,5250,0
20241127,205600,3538132290,5250,5250,5250,5250,0
20241127,205500,3538132290,5250,5250,5250,5250,0
20241127,205400,3538132290,5250,5250,5250,5250,0
20241127,205300,3538132290,5250,5250,5250,5250,0
20241127,205200,3538132290,5250,5250,5250,5250,0
20241127,205100,3538132290,5250,5250,5250,5250,0
20241127,205000,3538132290,5250,5250,5250,5250,0
20241127,204900,3538132290,5250,5250,5250,5250,0
20241127,204800,3538132290,5250,5250,5250,5250,0
20241127,204700,3538132290,5250,5250,5250,5250,0
20241127,204600,3538132290,5250,5250,5250,5250,0
20241127,204500,3538132290,5250,5250,5250,5250,0
20241127,204400,3538132290,5250,5250,5250,5250,0
20241127,204300,3538132290,5250,5250,5250,5250,0
20241127,204200,3538132290,5250,5250,5250,5250,0
20241127,204100,3538132290,5250,5250,5250,5250,0
20241127,204000,3538132290,5250,5250,5250,5250,0
20241127,203900,3538132290,5250,5250,5250,5250,0
20241127,203800,3538132290,5250,5250,5250,5250,0
20241127,203700,3538132290,5250,5250,5250,5250,0
20241127,203600,3538132290,5250,5250,5250,5250,0
20241127,203500,3538132290,5250,5250,5250,5250,0
20241127,203400,3538132290,5250,5250,5250,5250,0
20241127,203300,3538132290,5250,5250,5250,5250,21086
20241127,203200,3538132290,5250,5250,5250,5250,0
20241127,203100,3538132290,5250,5250,5250,5250,0
20241127,203000,3538132290,5250,5250,5250,5250,0
20241127,202900,3538132290,5250,5250,5250,5250,0
20241127,202800,3538132290,5250,5250,5250,5250,0
20241127,202700,3538132290,5250,5250,5250,5250,0
20241127,202600,3538132290,5250,5250,5250,5250,0
20241127,202500,3538132290,5250,5250,5250,5250,0
20241127,202400,3538132290,5250,5250,5250,5250,0
20241127,202300,3538132290,5250,5250,5250,5250,0
20241127,202200,3538132290,5250,5250,5250,5250,0
20241127,202100,3538132290,5250,5250,5250,5250,0
20241127,202000,3538132290,5250,5250,5250,5250,0
20241127,201900,3538132290,5250,5250,5250,5250,0
20241127,201800,3538132290,5250,5250,5250,5250,0
20241127,201700,3538132290,5250,5250,5250,5250,0
20241127,201600,3538132290,5250,5250,5250,5250,0
20241127,201500,3538132290,5250,5250,5250,5250,0
20241127,201400,3538132290,5250,5250,5250,5250,0
20241127,201300,3538132290,5250,5250,5250,5250,0
20241127,201200,3538132290,5250,5250,5250,5250,0
20241127,201100,3538132290,5250,5250,5250,5250,0
20241127,201000,3538132290,5250,5250,5250,5250,0
20241127,200900,3538132290,5250,5250,5250,5250,0
20241127,200800,3538132290,5250,5250,5250,5250,0
20241127,200700,3538132290,5250,5250,5250,5250,0
20241127,200600,3538132290,5250,5250,5250,5250,0
20241127,200500,3538132290,5250,5250,5250,5250,0
20241127,200400,3538132290,5250,5250,5250,5250,0
20241127,200300,3538132290,5250,5250,5250,5250,21086
20241127,200200,3538132290,5250,5250,5250,5250,0
20241127,200100,3538132290,5250,5250,5250,5250,0
20241127,200000,3538132290,5250,5250,5250,5250,0
20241127,195900,3538132290,5250,5250,5250,5250,0
20241127,195800,3538132290,5250,5250,5250,5250,0
20241127,195700,3538132290,5250,5250,5250,5250,0
20241127,195600,3538132290,5250,5250,5250,5250,0
20241127,195500,3538132290,5250,5250,5250,5250,0
20241127,195400,3538132290,5250,5250,5250,5250,0
20241127,195300,3538132290,5250,5250,5250,5250,0
20241127,195200,3538132290,5250,5250,5250,5250,0
20241127,195100,3538132290,5250,5250,5250,5250,0
20241127,195000,3538132290,5250,5250,5250,5250,0
20241127,194900,3538132290,5250,5250,5250,5250,0
20241127,194800,3538132290,5250,5250,5250,5250,0
20241127,194700,3538132290,5250,5250,5250,5250,0
20241127,194600,3538132290,5250,5250,5250,5250,0
20241127,194500,3538132290,5250,5250,5250,5250,0
20241127,194400,3538132290,5250,5250,5250,5250,0
20241127,194300,3538132290,5250,5250,5250,5250,0
20241127,194200,3538132290,5250,5250,5250,5250,0
20241127,194100,3538132290,5250,5250,5250,5250,0
20241127,194000,3538132290,5250,5250,5250,5250,0
20241127,193900,3538132290,5250,5250,5250,5250,0
20241127,193800,3538132290,5250,5250,5250,5250,0
20241127,193700,3538132290,5250,5250,5250,5250,0
20241127,193600,3538132290,5250,5250,5250,5250,0
20241127,193500,3538132290,5250,5250,5250,5250,0
20241127,193400,3538132290,5250,5250,5250,5250,0
20241127,193300,3538132290,5250,5250,5250,5250,21086
20241127,193200,3538132290,5250,5250,5250,5250,0
20241127,193100,3538132290,5250,5250,5250,5250,0
20241127,193000,3538132290,5250,5250,5250,5250,0
20241127,192900,3538132290,5250,5250,5250,5250,0
20241127,192800,3538132290,5250,5250,5250,5250,0
20241127,192700,3538132290,5250,5250,5250,5250,0
20241127,192600,3538132290,5250,5250,5250,5250,0
20241127,192500,3538132290,5250,5250,5250,5250,0
20241127,192400,3538132290,5250,5250,5250,5250,0
20241127,192300,3538132290,5250,5250,5250,5250,0
20241127,192200,3538132290,5250,5250,5250,5250,0
20241127,192100,3538132290,5250,5250,5250,5250,0
20241127,192000,3538132290,5250,5250,5250,5250,0
20241127,191900,3538132290,5250,5250,5250,5250,0
20241127,191800,3538132290,5250,5250,5250,5250,0
20241127,191700,3538132290,5250,5250,5250,5250,0
20241127,191600,3538132290,5250,5250,5250,5250,0
20241127,191500,3538132290,5250,5250,5250,5250,0
20241127,191400,3538132290,5250,5250,5250,5250,0
20241127,191300,3538132290,5250,5250,5250,5250,0
20241127,191200,3538132290,5250,5250,5250,5250,0
20241127,191100,3538132290,5250,5250,5250,5250,0
20241127,191000,3538132290,5250,5250,5250,5250,0
20241127,190900,3538132290,5250,5250,5250,5250,0
20241127,190800,3538132290,5250,5250,5250,5250,0
20241127,190700,3538132290,5250,5250,5250,5250,0
20241127,190600,3538132290,5250,5250,5250,5250,0
20241127,190500,3538132290,5250,5250,5250,5250,0
20241127,190400,3538132290,5250,5250,5250,5250,0
20241127,190300,3538132290,5250,5250,5250,5250,21086
20241127,190200,3538132290,5250,5250,5250,5250,0
20241127,190100,3538132290,5250,5250,5250,5250,0
20241127,190000,3538132290,5250,5250,5250,5250,0
20241127,185900,3538132290,5250,5250,5250,5250,0
20241127,185800,3538132290,5250,5250,5250,5250,0
20241127,185700,3538132290,5250,5250,5250,5250,0
20241127,185600,3538132290,5250,5250,5250,5250,0
20241127,185500,3538132290,5250,5250,5250,5250,0
20241127,185400,3538132290,5250,5250,5250,5250,0
20241127,185300,3538132290,5250,5250,5250,5250,0
20241127,185200,3538132290,5250,5250,5250,5250,0
20241127,185100,3538132290,5250,5250,5250,5250,0
20241127,185000,3538132290,5250,5250,5250,5250,0
20241127,184900,3538132290,5250,5250,5250,5250,0
20241127,184800,3538132290,5250,5250,5250,5250,0
20241127,184700,3538132290,5250,5250,5250,5250,0
20241127,184600,3538132290,5250,5250,5250,5250,0
20241127,184500,3538132290,5250,5250,5250,5250,0
20241127,184400,3538132290,5250,5250,5250,5250,0
20241127,184300,3538132290,5250,5250,5250,5250,0
20241127,184200,3538132290,5250,5250,5250,5250,0
20241127,184100,3538132290,5250,5250,5250,5250,0
20241127,184000,3538132290,5250,5250,5250,5250,0
20241127,183900,3538132290,5250,5250,5250,5250,0
20241127,183800,3538132290,5250,5250,5250,5250,0
20241127,183700,3538132290,5250,5250,5250,5250,0
20241127,183600,3538132290,5250,5250,5250,5250,0
20241127,183500,3538132290,5250,5250,5250,5250,0
20241127,183400,3538132290,5250,5250,5250,5250,0
20241127,183300,3538132290,5250,5250,5250,5250,21086
20241127,183200,3538132290,5250,5250,5250,5250,0
20241127,183100,3538132290,5250,5250,5250,5250,0
20241127,183000,3538132290,5250,5250,5250,5250,0
20241127,182900,3538132290,5250,5250,5250,5250,0
20241127,182800,3538132290,5250,5250,5250,5250,0
20241127,182700,3538132290,5250,5250,5250,5250,0
20241127,182600,3538132290,5250,5250,5250,5250,0
20241127,182500,3538132290,5250,5250,5250,5250,0
20241127,182400,3538132290,5250,5250,5250,5250,0
20241127,182300,3538132290,5250,5250,5250,5250,0
20241127,182200,3538132290,5250,5250,5250,5250,0
20241127,182100,3538132290,5250,5250,5250,5250,0
20241127,182000,3538132290,5250,5250,5250,5250,0
20241127,181900,3538132290,5250,5250,5250,5250,0
20241127,181800,3538132290,5250,5250,5250,5250,0
20241127,181700,3538132290,5250,5250,5250,5250,0
20241127,181600,3538132290,5250,5250,5250,5250,0
20241127,181500,3538132290,5250,5250,5250,5250,0
20241127,181400,3538132290,5250,5250,5250,5250,0
20241127,181300,3538132290,5250,5250,5250,5250,0
20241127,181200,3538132290,5250,5250,5250,5250,0
20241127,181100,3538132290,5250,5250,5250,5250,0
20241127,181000,3538132290,5250,5250,5250,5250,0
20241127,180900,3538132290,5250,5250,5250,5250,0
20241127,180800,3538132290,5250,5250,5250,5250,0
20241127,180700,3538132290,5250,5250,5250,5250,0
20241127,180600,3538132290,5250,5250,5250,5250,0
20241127,180500,3538132290,5250,5250,5250,5250,0
20241127,180400,3538132290,5250,5250,5250,5250,0
20241127,180300,3538132290,5250,5250,5250,5250,21086
20241127,180200,3538132290,5250,5250,5250,5250,0
20241127,180100,3538132290,5250,5250,5250,5250,0
20241127,180000,3538132290,5250,5250,5250,5250,0
20241127,175900,3538132290,5250,5250,5250,5250,0
20241127,175800,3538132290,5250,5250,5250,5250,0
20241127,175700,3538132290,5250,5250,5250,5250,0
20241127,175600,3538132290,5250,5250,5250,5250,0
20241127,175500,3538132290,5250,5250,5250,5250,0
20241127,175400,3538132290,5250,5250,5250,5250,0
20241127,175300,3538132290,5250,5250,5250,5250,0
20241127,175200,3538132290,5250,5250,5250,5250,0
20241127,175100,3538132290,5250,5250,5250,5250,0
20241127,175000,3538132290,5250,5250,5250,5250,0
20241127,174900,3538132290,5250,5250,5250,5250,0
20241127,174800,3538132290,5250,5250,5250,5250,0
20241127,174700,3538132290,5250,5250,5250,5250,0
20241127,174600,3538132290,5250,5250,5250,5250,0
20241127,174500,3538132290,5250,5250,5250,5250,0
20241127,174400,3538132290,5250,5250,5250,5250,0
20241127,174300,3538132290,5250,5250,5250,5250,0
20241127,174200,3538132290,5250,5250,5250,5250,0
20241127,174100,3538132290,5250,5250,5250,5250,0
20241127,174000,3538132290,5250,5250,5250,5250,0
20241127,173900,3538132290,5250,5250,5250,5250,0
20241127,173800,3538132290,5250,5250,5250,5250,0
20241127,173700,3538132290,5250,5250,5250,5250,0
20241127,173600,3538132290,5250,5250,5250,5250,0
20241127,173500,3538132290,5250,5250,5250,5250,0
20241127,173400,3538132290,5250,5250,5250,5250,0
20241127,173300,3538132290,5250,5250,5250,5250,21086
20241127,173200,3538132290,5250,5250,5250,5250,0
20241127,173100,3538132290,5250,5250,5250,5250,0
20241127,173000,3538132290,5250,5250,5250,5250,0
20241127,172900,3538132290,5250,5250,5250,5250,0
20241127,172800,3538132290,5250,5250,5250,5250,0
20241127,172700,3538132290,5250,5250,5250,5250,0
20241127,172600,3538132290,5250,5250,5250,5250,0
20241127,172500,3538132290,5250,5250,5250,5250,0
20241127,172400,3538132290,5250,5250,5250,5250,0
20241127,172300,3538132290,5250,5250,5250,5250,0
20241127,172200,3538132290,5250,5250,5250,5250,0
20241127,172100,3538132290,5250,5250,5250,5250,0
20241127,172000,3538132290,5250,5250,5250,5250,0
20241127,171900,3538132290,5250,5250,5250,5250,0
20241127,171800,3538132290,5250,5250,5250,5250,0
20241127,171700,3538132290,5250,5250,5250,5250,0
20241127,171600,3538132290,5250,5250,5250,5250,0
20241127,171500,3538132290,5250,5250,5250,5250,0
20241127,171400,3538132290,5250,5250,5250,5250,0
20241127,171300,3538132290,5250,5250,5250,5250,0
20241127,171200,3538132290,5250,5250,5250,5250,0
20241127,171100,3538132290,5250,5250,5250,5250,0
20241127,171000,3538132290,5250,5250,5250,5250,0
20241127,170900,3538132290,5250,5250,5250,5250,0
20241127,170800,3538132290,5250,5250,5250,5250,0
20241127,170700,3538132290,5250,5250,5250,5250,0
20241127,170600,3538132290,5250,5250,5250,5250,0
20241127,170500,3538132290,5250,5250,5250,5250,0
20241127,170400,3538132290,5250,5250,5250,5250,0
20241127,170300,3538132290,5250,5250,5250,5250,21086
20241127,170200,3538132290,5250,5250,5250,5250,0
20241127,170100,3538132290,5250,5250,5250,5250,0
20241127,170000,3538132290,5250,5250,5250,5250,0
20241127,165900,3538132290,5250,5250,5250,5250,0
20241127,165800,3538132290,5250,5250,5250,5250,0
20241127,165700,3538132290,5250,5250,5250,5250,0
20241127,165600,3538132290,5250,5250,5250,5250,0
20241127,165500,3538132290,5250,5250,5250,5250,0
20241127,165400,3538132290,5250,5250,5250,5250,0
20241127,165300,3538132290,5250,5250,5250,5250,0
20241127,165200,3538132290,5250,5250,5250,5250,0
20241127,165100,3538132290,5250,5250,5250,5250,0
20241127,165000,3538132290,5250,5250,5250,5250,0
20241127,164900,3538132290,5250,5250,5250,5250,0
20241127,164800,3538132290,5250,5250,5250,5250,0
20241127,164700,3538132290,5250,5250,5250,5250,0
20241127,164600,3538132290,5250,5250,5250,5250,0
20241127,164500,3538132290,5250,5250,5250,5250,0
20241127,164400,3538132290,5250,5250,5250,5250,0
20241127,164300,3538132290,5250,5250,5250,5250,0
20241127,164200,3538132290,5250,5250,5250,5250,0
20241127,164100,3538132290,5250,5250,5250,5250,0
20241127,164000,3538132290,5250,5250,5250,5250,0
20241127,163900,3538132290,5250,5250,5250,5250,0
20241127,163800,3538132290,5250,5250,5250,5250,0
20241127,163700,3538132290,5250,5250,5250,5250,0
20241127,163600,3538132290,5250,5250,5250,5250,0
20241127,163500,3538132290,5250,5250,5250,5250,0
20241127,163400,3538132290,5250,5250,5250,5250,0
20241127,163300,3538132290,5250,5250,5250,5250,21086
20241127,163200,3538132290,5250,5250,5250,5250,0
20241127,163100,3538132290,5250,5250,5250,5250,0
20241127,163000,3538132290,5250,5250,5250,5250,0
20241127,162900,3538132290,5250,5250,5250,5250,0
20241127,162800,3538132290,5250,5250,5250,5250,0
20241127,162700,3538132290,5250,5250,5250,5250,0
20241127,162600,3538132290,5250,5250,5250,5250,0
20241127,162500,3538132290,5250,5250,5250,5250,0
20241127,162400,3538132290,5250,5250,5250,5250,0
20241127,162300,3538132290,5250,5250,5250,5250,0
20241127,162200,3538132290,5250,5250,5250,5250,0
20241127,162100,3538132290,5250,5250,5250,5250,0
20241127,162000,3538132290,5250,5250,5250,5250,0
20241127,161900,3538132290,5250,5250,5250,5250,0
20241127,161800,3538132290,5250,5250,5250,5250,0
20241127,161700,3538132290,5250,5250,5250,5250,0
20241127,161600,3538132290,5250,5250,5250,5250,0
20241127,161500,3538132290,5250,5250,5250,5250,0
20241127,161400,3538132290,5250,5250,5250,5250,0
20241127,161300,3538132290,5250,5250,5250,5250,0
20241127,161200,3538132290,5250,5250,5250,5250,0
20241127,161100,3538132290,5250,5250,5250,5250,0
20241127,161000,3538132290,5250,5250,5250,5250,0
20241127,160900,3538132290,5250,5250,5250,5250,0
20241127,160800,3538132290,5250,5250,5250,5250,0
20241127,160700,3538132290,5250,5250,5250,5250,0
20241127,160600,3538132290,5250,5250,5250,5250,0
20241127,160500,3538132290,5250,5250,5250,5250,0
20241127,160400,3538132290,5250,5250,5250,5250,0
20241127,160300,3538132290,5250,5250,5250,5250,21086
20241127,160200,3538132290,5250,5250,5250,5250,0
20241127,160100,3538132290,5250,5250,5250,5250,0
20241127,160000,3538132290,5250,5250,5250,5250,0
20241127,155900,3538132290,5250,5250,5250,5250,0
20241127,155800,3538132290,5250,5250,5250,5250,0
20241127,155700,3538132290,5250,5250,5250,5250,0
20241127,155600,3538132290,5250,5250,5250,5250,0
20241127,155500,3538132290,5250,5250,5250,5250,0
20241127,155400,3538132290,5250,5250,5250,5250,0
20241127,155300,3538132290,5250,5250,5250,5250,0
20241127,155200,3538132290,5250,5250,5250,5250,0
20241127,155100,3538132290,5250,5250,5250,5250,0
20241127,155000,3538132290,5250,5250,5250,5250,0
20241127,154900,3538132290,5250,5250,5250,5250,0
20241127,154800,3538132290,5250,5250,5250,5250,0
20241127,154700,3538132290,5250,5250,5250,5250,0
20241127,154600,3538132290,5250,5250,5250,5250,0
20241127,154500,3538132290,5250,5250,5250,5250,0
20241127,154400,3538132290,5250,5250,5250,5250,0
20241127,154300,3538132290,5250,5250,5250,5250,0
20241127,154200,3538132290,5250,5250,5250,5250,0
20241127,154100,3538132290,5250,5250,5250,5250,0
20241127,154000,3538132290,5250,5250,5250,5250,0
20241127,153900,3538132290,5250,5250,5250,5250,0
20241127,153800,3538132290,5250,5250,5250,5250,0
20241127,153700,3538132290,5250,5250,5250,5250,0
20241127,153600,3538132290,5250,5250,5250,5250,0
20241127,153500,3538132290,5250,5250,5250,5250,0
20241127,153400,3538132290,5250,5250,5250,5250,0
20241127,153300,3538132290,5250,5250,5250,5250,21086
20241127,153200,3538132290,5250,5250,5250,5250,0
20241127,153100,3538132290,5250,5250,5250,5250,0
20241127,153000,3538132290,5250,5250,5250,5250,21086
20241127,152900,3427430790,5260,5260,5260,5260,0
20241127,152800,3427430790,5260,5260,5260,5260,0
20241127,152700,3427430790,5260,5260,5260,5260,0
20241127,152600,3427430790,5260,5260,5260,5260,0
20241127,152500,3427430790,5260,5260,5260,5260,0
20241127,152400,3427430790,5260,5260,5260,5260,0
20241127,152300,3427430790,5260,5260,5260,5260,0
20241127,152200,3427430790,5260,5260,5260,5260,0
20241127,152100,3427430790,5260,5260,5260,5260,0
20241127,152000,3427430790,5260,5260,5260,5260,0
20241127,151900,3427430790,5260,5260,5270,5250,5873
20241127,151800,3396540680,5260,5250,5260,5250,6615
20241127,151700,3361811920,5260,5260,5270,5260,3878
20241127,151600,3341410850,5270,5260,5270,5260,3334
20241127,151500,3323871350,5260,5270,5280,5260,7619
20241127,151400,3283765280,5270,5260,5280,5260,9580
20241127,151300,3233313760,5260,5270,5270,5260,4084
20241127,151200,3211791090,5280,5270,5280,5270,3985
20241127,151100,3190779660,5270,5280,5280,5270,2639
20241127,151000,3176857700,5280,5280,5290,5280,4744
20241127,150900,3151804500,5290,5290,5290,5280,579
20241127,150800,3148741710,5290,5290,5300,5280,271
20241127,150700,3147307940,5290,5290,5300,5290,487
20241127,150600,3144731410,5290,5290,5300,5280,2715
20241127,150500,3130346590,5290,5290,5300,5290,1229
20241127,150400,3123841390,5300,5290,5300,5280,3181
20241127,150300,3107014000,5280,5280,5290,5280,1123
20241127,150200,3101082860,5280,5280,5290,5280,952
20241127,150100,3096054300,5290,5280,5290,5280,2574
20241127,150000,3082463570,5280,5280,5280,5280,1
20241127,145900,3082458290,5280,5280,5290,5280,1769
20241127,145800,3073112480,5280,5280,5280,5270,170
20241127,145700,3072214970,5270,5280,5290,5270,1415
20241127,145600,3064742780,5280,5280,5280,5280,2822
20241127,145500,3049842620,5290,5280,5290,5280,160
20241127,145400,3048997670,5290,5290,5290,5280,476
20241127,145300,3046479640,5290,5290,5290,5280,247
20241127,145200,3045173600,5280,5300,5300,5280,2142
20241127,145100,3033842190,5290,5300,5300,5290,5026
20241127,145000,3007233080,5300,5290,5300,5290,5670
20241127,144900,2977228820,5290,5280,5290,5270,1927
20241127,144800,2967045940,5270,5280,5280,5270,822
20241127,144700,2962713880,5280,5280,5280,5280,344
20241127,144600,2960897560,5280,5280,5280,5280,314
20241127,144500,2959239640,5290,5280,5290,5280,215
20241127,144400,2958102350,5280,5280,5280,5280,1
20241127,144300,2958097070,5280,5280,5280,5280,214
20241127,144200,2956967150,5270,5280,5280,5270,150
20241127,144100,2956176150,5280,5280,5280,5280,363
20241127,144000,2954259510,5280,5260,5290,5260,401
20241127,143900,2952148220,5260,5270,5270,5260,1568
20241127,143800,2943888860,5270,5300,5300,5270,997
20241127,143700,2938624840,5300,5300,5300,5290,1063
20241127,143600,2933001530,5300,5300,5310,5300,501
20241127,143500,2930346220,5300,5300,5300,5300,102
20241127,143400,2929805620,5300,5310,5310,5300,2502
20241127,143300,2916543060,5310,5300,5310,5290,456
20241127,143200,2914126290,5310,5290,5320,5290,4283
20241127,143100,2891408260,5290,5280,5290,5280,302
20241127,143000,2889813610,5280,5290,5290,5280,63
20241127,142900,2889480840,5290,5270,5290,5260,3220
20241127,142800,2872466840,5280,5280,5280,5280,10
20241127,142700,2872414040,5280,5270,5280,5270,206
20241127,142600,2871326400,5270,5270,5280,5260,1065
20241127,142500,2865723810,5270,5270,5280,5270,982
20241127,142400,2860548650,5270,5260,5270,5260,179
20241127,142300,2859607040,5260,5250,5260,5250,302
20241127,142200,2858018680,5250,5250,5250,5250,255
20241127,142100,2856679930,5260,5260,5260,5260,22
20241127,142000,2856564210,5260,5260,5260,5250,238
20241127,141900,2855313060,5260,5260,5260,5250,91
20241127,141800,2854835180,5260,5250,5260,5250,3416
20241127,141700,2836878710,5250,5270,5270,5250,355
20241127,141600,2835011750,5260,5260,5270,5260,975
20241127,141500,2829882840,5260,5260,5260,5260,35
20241127,141400,2829698740,5260,5260,5260,5260,855
20241127,141300,2825201440,5250,5250,5260,5250,623
20241127,141200,2821929640,5250,5260,5260,5250,3007
20241127,141100,2806142820,5260,5270,5270,5260,461
20241127,141000,2803717690,5260,5260,5270,5260,669
20241127,140900,2800198730,5270,5270,5270,5270,15
20241127,140800,2800119680,5270,5260,5270,5260,340
20241127,140700,2798331190,5270,5270,5270,5260,334
20241127,140600,2796571110,5270,5270,5270,5260,534
20241127,140500,2793761930,5270,5270,5270,5260,913
20241127,140400,2788959400,5270,5270,5270,5260,1589
20241127,140300,2780586930,5270,5260,5270,5260,7
20241127,140200,2780550090,5270,5260,5270,5260,376
20241127,140100,2778572190,5270,5270,5270,5270,286
20241127,140000,2777064970,5270,5260,5270,5260,804
20241127,135900,2772835890,5250,5260,5260,5240,3271
20241127,135800,2755666630,5260,5260,5260,5250,3106
20241127,135700,2739358310,5260,5270,5270,5260,7607
20241127,135600,2699345470,5270,5260,5270,5260,404
20241127,135500,2697219390,5260,5270,5270,5260,1519
20241127,135400,2689228430,5270,5260,5270,5260,731
20241127,135300,2685383360,5270,5260,5270,5260,744
20241127,135200,2681462700,5260,5280,5280,5260,2981
20241127,135100,2665760240,5270,5270,5270,5270,380
20241127,135000,2663757640,5270,5290,5290,5270,232
20241127,134900,2662534570,5290,5280,5290,5270,67
20241127,134800,2662180840,5270,5280,5280,5270,2785
20241127,134700,2647477460,5280,5270,5280,5260,1634
20241127,134600,2638878560,5270,5270,5270,5260,752
20241127,134500,2634918000,5270,5280,5280,5270,6242
20241127,134400,2602003040,5280,5270,5290,5270,1320
20241127,134300,2595042510,5280,5290,5290,5270,2823
20241127,134200,2580135110,5280,5290,5290,5280,1725
20241127,134100,2571026180,5290,5290,5310,5290,1519
20241127,134000,2562990640,5290,5310,5310,5290,16
20241127,133900,2562905900,5300,5310,5310,5300,143
20241127,133800,2562147650,5310,5300,5310,5300,2361
20241127,133700,2549634240,5310,5310,5310,5310,741
20241127,133600,2545699530,5310,5300,5310,5300,927
20241127,133500,2540786100,5300,5300,5300,5290,273
20241127,133400,2539339290,5300,5290,5300,5290,1188
20241127,133300,2533054140,5290,5280,5290,5280,116
20241127,133200,2532441100,5280,5280,5290,5280,96
20241127,133100,2531934210,5280,5290,5290,5280,150
20241127,133000,2531141210,5290,5290,5290,5290,943
20241127,132900,2526152740,5290,5280,5290,5280,2062
20241127,132800,2515265360,5280,5290,5290,5280,2303
20241127,132700,2503104870,5290,5290,5290,5290,160
20241127,132600,2502258470,5290,5290,5290,5280,2000
20241127,132500,2491678980,5290,5300,5300,5290,137
20241127,132400,2490954140,5300,5300,5300,5300,196
20241127,132300,2489915340,5290,5290,5290,5290,172
20241127,132200,2489005460,5290,5290,5290,5280,208
20241127,132100,2487905190,5300,5300,5300,5280,2034
20241127,132000,2477156710,5290,5290,5300,5280,2463
20241127,131900,2464127970,5290,5290,5290,5280,1305
20241127,131800,2457234520,5290,5290,5290,5280,2330
20241127,131700,2444928820,5290,5280,5290,5280,308
20241127,131600,2443302540,5280,5280,5280,5280,1500
20241127,131500,2435382540,5280,5280,5280,5270,1196
20241127,131400,2429067860,5280,5290,5290,5280,4048
20241127,131300,2407693350,5290,5290,5300,5290,5506
20241127,131200,2378566570,5300,5300,5300,5300,4
20241127,131100,2378545370,5300,5310,5310,5300,3465
20241127,131000,2360180640,5300,5310,5310,5300,443
20241127,130900,2357832710,5310,5310,5310,5310,1451
20241127,130800,2350127900,5310,5310,5310,5310,0
20241127,130700,2350127900,5310,5310,5310,5310,9
20241127,130600,2350080110,5310,5310,5310,5300,3943
20241127,130500,2329181100,5310,5300,5310,5300,3878
20241127,130400,2308627670,5310,5310,5310,5310,122
20241127,130300,2307979850,5310,5320,5320,5300,2704
20241127,130200,2293621920,5310,5320,5320,5310,357
20241127,130100,2291725600,5300,5310,5310,5300,831
20241127,130000,2287319260,5300,5310,5320,5300,505
20241127,125900,2284638480,5300,5310,5310,5300,130
20241127,125800,2283949060,5310,5320,5320,5300,1407
20241127,125700,2276478170,5320,5320,5320,5320,90
20241127,125600,2275999370,5330,5320,5340,5320,744
20241127,125500,2272041260,5320,5330,5330,5320,2174
20241127,125400,2260462260,5340,5320,5340,5320,2058
20241127,125300,2249495390,5330,5320,5330,5310,2198
20241127,125200,2237802460,5320,5310,5320,5310,1373
20241127,125100,2230511060,5310,5300,5310,5300,103
20241127,125000,2229965020,5300,5310,5310,5300,538
20241127,124900,2227108800,5310,5310,5320,5310,4
20241127,124800,2227087540,5310,5320,5320,5300,1170
20241127,124700,2220875240,5320,5300,5320,5300,1175
20241127,124600,2214639280,5310,5300,5310,5300,780
20241127,124500,2210505260,5310,5290,5310,5290,52
20241127,124400,2210230100,5320,5300,5320,5290,5971
20241127,124300,2178500480,5300,5290,5300,5290,671
20241127,124200,2174945420,5300,5300,5300,5290,241
20241127,124100,2173668300,5300,5290,5300,5290,305
20241127,124000,2172054830,5290,5270,5290,5270,3
20241127,123900,2172038980,5280,5280,5280,5280,2501
20241127,123800,2158833700,5290,5280,5290,5280,35
20241127,123700,2158648850,5290,5290,5290,5290,577
20241127,123600,2155596520,5280,5290,5290,5280,379
20241127,123500,2153593630,5290,5290,5300,5280,189
20241127,123400,2152595100,5280,5300,5300,5280,3
20241127,123300,2152579240,5300,5280,5300,5280,101
20241127,123200,2152045940,5280,5290,5300,5280,141
20241127,123100,2151300270,5280,5290,5290,5280,547
20241127,123000,2148412100,5290,5290,5290,5290,9
20241127,122900,2148364490,5280,5290,5290,5280,21
20241127,122800,2148253490,5280,5290,5290,5280,144
20241127,122700,2147492770,5290,5280,5300,5280,206
20241127,122600,2146404660,5290,5300,5300,5290,31
20241127,122500,2146240590,5300,5290,5300,5280,71
20241127,122400,2145865060,5300,5290,5300,5290,104
20241127,122300,2145314880,5300,5290,5300,5290,303
20241127,122200,2143711900,5290,5300,5300,5290,30
20241127,122100,2143553150,5300,5280,5300,5280,56
20241127,122000,2143256430,5280,5280,5280,5270,1095
20241127,121900,2137475060,5280,5280,5280,5280,2953
20241127,121800,2121883220,5280,5280,5290,5280,300
20241127,121700,2120297920,5280,5290,5300,5280,680
20241127,121600,2116705570,5290,5280,5290,5280,1226
20241127,121500,2110220050,5280,5280,5280,5280,23
20241127,121400,2110098610,5300,5300,5300,5280,175
20241127,121300,2109174290,5280,5280,5280,5280,1
20241127,121200,2109169010,5290,5290,5290,5290,782
20241127,121100,2105032230,5290,5290,5290,5290,0
20241127,121000,2105032230,5290,5290,5290,5290,878
20241127,120900,2100387610,5280,5280,5280,5280,200
20241127,120800,2099331610,5300,5270,5300,5270,612
20241127,120700,2096106030,5270,5280,5280,5270,4200
20241127,120600,2073965080,5290,5290,5290,5290,1175
20241127,120500,2067749330,5290,5290,5290,5290,160
20241127,120400,2066902930,5290,5290,5290,5290,1
20241127,120300,2066897640,5290,5300,5300,5290,38
20241127,120200,2066696250,5290,5290,5290,5290,9
20241127,120100,2066648640,5300,5300,5300,5300,464
20241127,120000,2064189440,5290,5290,5290,5290,70
20241127,115900,2063819140,5290,5300,5300,5290,6
20241127,115800,2063787360,5300,5290,5300,5290,802
20241127,115700,2059544770,5290,5290,5290,5270,13
20241127,115600,2059476020,5290,5280,5290,5270,1010
20241127,115500,2054145060,5280,5280,5280,5280,91
20241127,115400,2053664580,5280,5270,5280,5270,303
20241127,115300,2052067120,5270,5290,5290,5270,620
20241127,115200,2048787720,5290,5290,5290,5290,201
20241127,115100,2047724430,5290,5290,5290,5290,8
20241127,115000,2047682110,5290,5270,5290,5270,3
20241127,114900,2047666280,5260,5260,5260,5260,100
20241127,114800,2047140280,5260,5280,5280,5260,3817
20241127,114700,2027045180,5270,5280,5280,5270,23
20241127,114600,2026923850,5280,5280,5280,5280,1
20241127,114500,2026918570,5270,5270,5270,5270,204
20241127,114400,2025843490,5300,5300,5300,5270,3554
20241127,114300,2007098320,5300,5300,5300,5300,0
20241127,114200,2007098320,5300,5290,5300,5290,41
20241127,114100,2006881420,5290,5300,5300,5290,456
20241127,114000,2004469120,5300,5300,5300,5300,21
20241127,113900,2004357820,5300,5310,5310,5300,100
20241127,113800,2003827780,5310,5310,5310,5300,30
20241127,113700,2003668630,5310,5290,5310,5290,511
20241127,113600,2000955420,5310,5300,5310,5280,978
20241127,113500,1995777960,5310,5320,5320,5310,117
20241127,113400,1995156680,5320,5320,5320,5320,20
20241127,113300,1995050280,5320,5320,5320,5320,78
20241127,113200,1994635320,5300,5300,5300,5300,1868
20241127,113100,1984734920,5310,5310,5310,5310,89
20241127,113000,1984262330,5310,5310,5310,5310,26
20241127,112900,1984124270,5310,5310,5310,5310,111
20241127,112800,1983534860,5310,5310,5310,5310,621
20241127,112700,1980237350,5310,5310,5320,5310,2639
20241127,112600,1966209220,5320,5320,5320,5320,372
20241127,112500,1964230180,5320,5300,5320,5300,1807
20241127,112400,1954646730,5310,5310,5310,5310,630
20241127,112300,1951301430,5310,5280,5310,5270,2087
20241127,112200,1940251100,5290,5290,5290,5280,631
20241127,112100,1936913910,5280,5270,5280,5270,662
20241127,112000,1933418560,5270,5270,5270,5270,1
20241127,111900,1933413290,5270,5270,5270,5270,1115
20241127,111800,1927537240,5270,5250,5270,5250,2048
20241127,111700,1916785220,5250,5260,5270,5250,226
20241127,111600,1915595550,5250,5250,5250,5250,1053
20241127,111500,1910067300,5250,5250,5260,5250,406
20241127,111400,1907935740,5250,5270,5270,5250,8142
20241127,111300,1865185800,5260,5260,5270,5260,1504
20241127,111200,1857274730,5270,5280,5280,5270,509
20241127,111100,1854592230,5270,5270,5270,5270,180
20241127,111000,1853643630,5270,5270,5280,5270,253
20241127,110900,1852310310,5250,5250,5250,5250,170
20241127,110800,1851417810,5250,5260,5270,5250,2314
20241127,110700,1839263490,5260,5250,5280,5250,211
20241127,110600,1838154730,5250,5260,5280,5250,1290
20241127,110500,1831371340,5260,5260,5260,5260,1010
20241127,110400,1826058740,5270,5280,5280,5270,186
20241127,110300,1825078160,5270,5260,5270,5260,2599
20241127,110200,1811406100,5280,5260,5280,5260,1426
20241127,110100,1803896600,5270,5280,5280,5270,318
20241127,110000,1802218560,5270,5270,5270,5270,18
20241127,105900,1802123700,5270,5270,5270,5270,368
20241127,105800,1800184340,5280,5270,5280,5270,170
20241127,105700,1799287480,5270,5270,5280,5270,1466
20241127,105600,1791558690,5270,5280,5280,5270,76
20241127,105500,1791157670,5280,5270,5280,5270,10
20241127,105400,1791104930,5270,5280,5280,5260,980
20241127,105300,1785948010,5260,5270,5280,5260,2105
20241127,105200,1774872190,5280,5280,5280,5280,23
20241127,105100,1774750750,5270,5270,5280,5270,264
20241127,105000,1773359380,5280,5290,5290,5270,1921
20241127,104900,1763233220,5280,5280,5290,5270,413
20241127,104800,1761055570,5280,5270,5280,5270,153
20241127,104700,1760248250,5280,5280,5280,5280,174
20241127,104600,1759329530,5280,5280,5280,5270,2233
20241127,104500,1747539390,5280,5280,5280,5270,1650
20241127,104400,1738827800,5280,5280,5280,5280,90
20241127,104300,1738352600,5270,5260,5270,5260,462
20241127,104200,1735921170,5260,5260,5260,5260,550
20241127,104100,1733028170,5260,5260,5260,5260,139
20241127,104000,1732297030,5260,5260,5260,5250,12336
20241127,103900,1667458590,5260,5270,5270,5260,1463
20241127,103800,1659762300,5270,5270,5280,5270,92
20241127,103700,1659277390,5270,5280,5280,5270,3908
20241127,103600,1638678060,5270,5280,5280,5270,314
20241127,103500,1637020890,5280,5280,5280,5280,462
20241127,103400,1634581530,5280,5290,5290,5280,712
20241127,103300,1630822120,5290,5280,5290,5280,1910
20241127,103200,1620732820,5280,5300,5300,5280,509
20241127,103100,1618041400,5280,5300,5300,5280,908
20241127,103000,1613246880,5290,5290,5290,5290,4
20241127,102900,1613225720,5290,5290,5310,5290,550
20241127,102800,1610316120,5290,5280,5310,5280,432
20241127,102700,1608034580,5280,5300,5310,5280,491
20241127,102600,1605439050,5280,5280,5280,5280,410
20241127,102500,1603274250,5280,5310,5310,5280,2008
20241127,102400,1592670810,5310,5290,5310,5280,226
20241127,102300,1591477370,5280,5280,5280,5280,757
20241127,102200,1587480410,5290,5290,5290,5290,660
20241127,102100,1583989010,5290,5310,5310,5290,308
20241127,102000,1582356030,5310,5280,5310,5270,549
20241127,101900,1579457310,5270,5280,5280,5270,844
20241127,101800,1575001000,5280,5290,5300,5280,1757
20241127,101700,1565718310,5290,5290,5290,5290,769
20241127,101600,1561650300,5290,5300,5300,5290,3151
20241127,101500,1544970060,5300,5300,5300,5300,611
20241127,101400,1541731760,5310,5300,5310,5300,1422
20241127,101300,1534192780,5300,5310,5310,5300,192
20241127,101200,1533173270,5310,5330,5330,5310,409
20241127,101100,1531000670,5330,5330,5330,5330,1
20241127,101000,1530995340,5330,5330,5330,5330,5
20241127,100900,1530968690,5330,5330,5330,5310,304
20241127,100800,1529350410,5310,5330,5330,5310,1485
20241127,100700,1521455510,5330,5320,5330,5300,1115
20241127,100600,1515529450,5320,5320,5320,5310,590
20241127,100500,1512391640,5320,5330,5330,5300,6
20241127,100400,1512359700,5300,5300,5340,5300,3093
20241127,100300,1495966760,5300,5340,5340,5300,1273
20241127,100200,1489202490,5310,5310,5340,5310,820
20241127,100100,1484839060,5310,5310,5310,5300,4714
20241127,100000,1459819250,5310,5320,5320,5310,242
20241127,095900,1458534210,5310,5340,5340,5310,4021
20241127,095800,1437141630,5320,5350,5350,5320,5934
20241127,095700,1405461670,5360,5350,5360,5350,3196
20241127,095600,1388362470,5350,5360,5360,5340,787
20241127,095500,1384152950,5350,5360,5360,5340,424
20241127,095400,1381885450,5340,5370,5370,5340,5578
20241127,095300,1352005600,5360,5350,5360,5350,1519
20241127,095200,1343863940,5360,5360,5360,5360,5565
20241127,095100,1314035540,5360,5350,5360,5340,2411
20241127,095000,1301140390,5350,5350,5350,5350,740
20241127,094900,1297181390,5350,5350,5350,5350,229
20241127,094800,1295956240,5350,5340,5350,5340,609
20241127,094700,1292698300,5340,5350,5350,5340,899
20241127,094600,1287895030,5350,5350,5360,5350,1269
20241127,094500,1281094360,5360,5350,5360,5350,4102
20241127,094400,1259148600,5350,5350,5350,5340,213
20241127,094300,1258009350,5340,5330,5340,5320,2573
20241127,094200,1244273560,5320,5340,5340,5310,448
20241127,094100,1241891820,5320,5330,5330,5310,6356
20241127,094000,1208048660,5330,5320,5330,5320,332
20241127,093900,1206280620,5330,5320,5330,5320,214
20241127,093800,1205141000,5320,5330,5330,5320,129
20241127,093700,1204453540,5320,5320,5320,5310,2233
20241127,093600,1192579780,5320,5340,5340,5310,1533
20241127,093500,1184422310,5330,5330,5340,5330,2029
20241127,093400,1173607730,5330,5350,5360,5330,2407
20241127,093300,1160748910,5360,5370,5370,5350,669
20241127,093200,1157162720,5350,5370,5370,5340,435
20241127,093100,1154832940,5340,5350,5370,5330,12660
20241127,093000,1087105770,5350,5350,5350,5330,2126
20241127,092900,1075738690,5340,5340,5340,5330,941
20241127,092800,1070713770,5340,5350,5350,5340,3311
20241127,092700,1053019940,5350,5360,5370,5350,4007
20241127,092600,1031542400,5370,5330,5370,5330,15049
20241127,092500,951040700,5330,5320,5330,5320,4228
20241127,092400,928507960,5320,5280,5320,5260,9139
20241127,092300,880181360,5280,5300,5300,5280,4794
20241127,092200,854843110,5290,5310,5320,5280,15634
20241127,092100,771984760,5310,5330,5330,5310,2192
20241127,092000,760320590,5330,5330,5340,5320,2393
20241127,091900,747556380,5320,5300,5330,5300,11137
20241127,091800,688443150,5300,5280,5300,5280,2070
20241127,091700,677478440,5260,5260,5280,5260,3440
20241127,091600,659344350,5270,5240,5270,5240,155
20241127,091500,658529160,5240,5250,5270,5240,3477
20241127,091400,640287750,5240,5260,5270,5240,3449
20241127,091300,622179140,5260,5250,5270,5240,3336
20241127,091200,604693150,5250,5240,5260,5230,4296
20241127,091100,582123600,5250,5240,5250,5230,2740
20241127,091000,567766420,5240,5250,5260,5240,6136
20241127,090900,535595390,5250,5250,5250,5230,6037
20241127,090800,503980560,5230,5250,5270,5230,21911
20241127,090700,389051230,5250,5270,5270,5250,6324
20241127,090600,355792650,5280,5300,5300,5270,6137
20241127,090500,323422030,5300,5270,5300,5270,9969
20241127,090400,270688600,5270,5300,5300,5270,1484
20241127,090300,262846080,5300,5260,5300,5260,5023
20241127,090200,236394170,5250,5300,5310,5240,17770
20241127,090100,142813650,5290,5280,5300,5280,4359
20241127,090000,119762920,5280,5310,5320,5280,19681