stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241127,213400,48869860180,3155,3155,3155,3155,14719
20241127,213300,48869860180,3155,3155,3155,3155,0
20241127,213200,48869860180,3155,3155,3155,3155,0
20241127,213100,48869860180,3155,3155,3155,3155,0
20241127,213000,48869860180,3155,3155,3155,3155,0
20241127,212900,48869860180,3155,3155,3155,3155,0
20241127,212800,48869860180,3155,3155,3155,3155,0
20241127,212700,48869860180,3155,3155,3155,3155,0
20241127,212600,48869860180,3155,3155,3155,3155,0
20241127,212500,48869860180,3155,3155,3155,3155,0
20241127,212400,48869860180,3155,3155,3155,3155,0
20241127,212300,48869860180,3155,3155,3155,3155,0
20241127,212200,48869860180,3155,3155,3155,3155,0
20241127,212100,48869860180,3155,3155,3155,3155,0
20241127,212000,48869860180,3155,3155,3155,3155,0
20241127,211900,48869860180,3155,3155,3155,3155,0
20241127,211800,48869860180,3155,3155,3155,3155,0
20241127,211700,48869860180,3155,3155,3155,3155,0
20241127,211600,48869860180,3155,3155,3155,3155,0
20241127,211500,48869860180,3155,3155,3155,3155,0
20241127,211400,48869860180,3155,3155,3155,3155,0
20241127,211300,48869860180,3155,3155,3155,3155,0
20241127,211200,48869860180,3155,3155,3155,3155,0
20241127,211100,48869860180,3155,3155,3155,3155,0
20241127,211000,48869860180,3155,3155,3155,3155,0
20241127,210900,48869860180,3155,3155,3155,3155,0
20241127,210800,48869860180,3155,3155,3155,3155,0
20241127,210700,48869860180,3155,3155,3155,3155,0
20241127,210600,48869860180,3155,3155,3155,3155,0
20241127,210500,48869860180,3155,3155,3155,3155,0
20241127,210400,48869860180,3155,3155,3155,3155,14719
20241127,210300,48869860180,3155,3155,3155,3155,0
20241127,210200,48869860180,3155,3155,3155,3155,0
20241127,210100,48869860180,3155,3155,3155,3155,0
20241127,210000,48869860180,3155,3155,3155,3155,0
20241127,205900,48869860180,3155,3155,3155,3155,0
20241127,205800,48869860180,3155,3155,3155,3155,0
20241127,205700,48869860180,3155,3155,3155,3155,0
20241127,205600,48869860180,3155,3155,3155,3155,0
20241127,205500,48869860180,3155,3155,3155,3155,0
20241127,205400,48869860180,3155,3155,3155,3155,0
20241127,205300,48869860180,3155,3155,3155,3155,0
20241127,205200,48869860180,3155,3155,3155,3155,0
20241127,205100,48869860180,3155,3155,3155,3155,0
20241127,205000,48869860180,3155,3155,3155,3155,0
20241127,204900,48869860180,3155,3155,3155,3155,0
20241127,204800,48869860180,3155,3155,3155,3155,0
20241127,204700,48869860180,3155,3155,3155,3155,0
20241127,204600,48869860180,3155,3155,3155,3155,0
20241127,204500,48869860180,3155,3155,3155,3155,0
20241127,204400,48869860180,3155,3155,3155,3155,0
20241127,204300,48869860180,3155,3155,3155,3155,0
20241127,204200,48869860180,3155,3155,3155,3155,0
20241127,204100,48869860180,3155,3155,3155,3155,0
20241127,204000,48869860180,3155,3155,3155,3155,0
20241127,203900,48869860180,3155,3155,3155,3155,0
20241127,203800,48869860180,3155,3155,3155,3155,0
20241127,203700,48869860180,3155,3155,3155,3155,0
20241127,203600,48869860180,3155,3155,3155,3155,0
20241127,203500,48869860180,3155,3155,3155,3155,0
20241127,203400,48869860180,3155,3155,3155,3155,14719
20241127,203300,48869860180,3155,3155,3155,3155,0
20241127,203200,48869860180,3155,3155,3155,3155,0
20241127,203100,48869860180,3155,3155,3155,3155,0
20241127,203000,48869860180,3155,3155,3155,3155,0
20241127,202900,48869860180,3155,3155,3155,3155,0
20241127,202800,48869860180,3155,3155,3155,3155,0
20241127,202700,48869860180,3155,3155,3155,3155,0
20241127,202600,48869860180,3155,3155,3155,3155,0
20241127,202500,48869860180,3155,3155,3155,3155,0
20241127,202400,48869860180,3155,3155,3155,3155,0
20241127,202300,48869860180,3155,3155,3155,3155,0
20241127,202200,48869860180,3155,3155,3155,3155,0
20241127,202100,48869860180,3155,3155,3155,3155,0
20241127,202000,48869860180,3155,3155,3155,3155,0
20241127,201900,48869860180,3155,3155,3155,3155,0
20241127,201800,48869860180,3155,3155,3155,3155,0
20241127,201700,48869860180,3155,3155,3155,3155,0
20241127,201600,48869860180,3155,3155,3155,3155,0
20241127,201500,48869860180,3155,3155,3155,3155,0
20241127,201400,48869860180,3155,3155,3155,3155,0
20241127,201300,48869860180,3155,3155,3155,3155,0
20241127,201200,48869860180,3155,3155,3155,3155,0
20241127,201100,48869860180,3155,3155,3155,3155,0
20241127,201000,48869860180,3155,3155,3155,3155,0
20241127,200900,48869860180,3155,3155,3155,3155,0
20241127,200800,48869860180,3155,3155,3155,3155,0
20241127,200700,48869860180,3155,3155,3155,3155,0
20241127,200600,48869860180,3155,3155,3155,3155,0
20241127,200500,48869860180,3155,3155,3155,3155,0
20241127,200400,48869860180,3155,3155,3155,3155,14719
20241127,200300,48869860180,3155,3155,3155,3155,0
20241127,200200,48869860180,3155,3155,3155,3155,0
20241127,200100,48869860180,3155,3155,3155,3155,0
20241127,200000,48869860180,3155,3155,3155,3155,0
20241127,195900,48869860180,3155,3155,3155,3155,0
20241127,195800,48869860180,3155,3155,3155,3155,0
20241127,195700,48869860180,3155,3155,3155,3155,0
20241127,195600,48869860180,3155,3155,3155,3155,0
20241127,195500,48869860180,3155,3155,3155,3155,0
20241127,195400,48869860180,3155,3155,3155,3155,0
20241127,195300,48869860180,3155,3155,3155,3155,0
20241127,195200,48869860180,3155,3155,3155,3155,0
20241127,195100,48869860180,3155,3155,3155,3155,0
20241127,195000,48869860180,3155,3155,3155,3155,0
20241127,194900,48869860180,3155,3155,3155,3155,0
20241127,194800,48869860180,3155,3155,3155,3155,0
20241127,194700,48869860180,3155,3155,3155,3155,0
20241127,194600,48869860180,3155,3155,3155,3155,0
20241127,194500,48869860180,3155,3155,3155,3155,0
20241127,194400,48869860180,3155,3155,3155,3155,0
20241127,194300,48869860180,3155,3155,3155,3155,0
20241127,194200,48869860180,3155,3155,3155,3155,0
20241127,194100,48869860180,3155,3155,3155,3155,0
20241127,194000,48869860180,3155,3155,3155,3155,0
20241127,193900,48869860180,3155,3155,3155,3155,0
20241127,193800,48869860180,3155,3155,3155,3155,0
20241127,193700,48869860180,3155,3155,3155,3155,0
20241127,193600,48869860180,3155,3155,3155,3155,0
20241127,193500,48869860180,3155,3155,3155,3155,0
20241127,193400,48869860180,3155,3155,3155,3155,14719
20241127,193300,48869860180,3155,3155,3155,3155,0
20241127,193200,48869860180,3155,3155,3155,3155,0
20241127,193100,48869860180,3155,3155,3155,3155,0
20241127,193000,48869860180,3155,3155,3155,3155,0
20241127,192900,48869860180,3155,3155,3155,3155,0
20241127,192800,48869860180,3155,3155,3155,3155,0
20241127,192700,48869860180,3155,3155,3155,3155,0
20241127,192600,48869860180,3155,3155,3155,3155,0
20241127,192500,48869860180,3155,3155,3155,3155,0
20241127,192400,48869860180,3155,3155,3155,3155,0
20241127,192300,48869860180,3155,3155,3155,3155,0
20241127,192200,48869860180,3155,3155,3155,3155,0
20241127,192100,48869860180,3155,3155,3155,3155,0
20241127,192000,48869860180,3155,3155,3155,3155,0
20241127,191900,48869860180,3155,3155,3155,3155,0
20241127,191800,48869860180,3155,3155,3155,3155,0
20241127,191700,48869860180,3155,3155,3155,3155,0
20241127,191600,48869860180,3155,3155,3155,3155,0
20241127,191500,48869860180,3155,3155,3155,3155,0
20241127,191400,48869860180,3155,3155,3155,3155,0
20241127,191300,48869860180,3155,3155,3155,3155,0
20241127,191200,48869860180,3155,3155,3155,3155,0
20241127,191100,48869860180,3155,3155,3155,3155,0
20241127,191000,48869860180,3155,3155,3155,3155,0
20241127,190900,48869860180,3155,3155,3155,3155,0
20241127,190800,48869860180,3155,3155,3155,3155,0
20241127,190700,48869860180,3155,3155,3155,3155,0
20241127,190600,48869860180,3155,3155,3155,3155,0
20241127,190500,48869860180,3155,3155,3155,3155,0
20241127,190400,48869860180,3155,3155,3155,3155,14719
20241127,190300,48869860180,3155,3155,3155,3155,0
20241127,190200,48869860180,3155,3155,3155,3155,0
20241127,190100,48869860180,3155,3155,3155,3155,0
20241127,190000,48869860180,3155,3155,3155,3155,0
20241127,185900,48869860180,3155,3155,3155,3155,0
20241127,185800,48869860180,3155,3155,3155,3155,0
20241127,185700,48869860180,3155,3155,3155,3155,0
20241127,185600,48869860180,3155,3155,3155,3155,0
20241127,185500,48869860180,3155,3155,3155,3155,0
20241127,185400,48869860180,3155,3155,3155,3155,0
20241127,185300,48869860180,3155,3155,3155,3155,0
20241127,185200,48869860180,3155,3155,3155,3155,0
20241127,185100,48869860180,3155,3155,3155,3155,0
20241127,185000,48869860180,3155,3155,3155,3155,0
20241127,184900,48869860180,3155,3155,3155,3155,0
20241127,184800,48869860180,3155,3155,3155,3155,0
20241127,184700,48869860180,3155,3155,3155,3155,0
20241127,184600,48869860180,3155,3155,3155,3155,0
20241127,184500,48869860180,3155,3155,3155,3155,0
20241127,184400,48869860180,3155,3155,3155,3155,0
20241127,184300,48869860180,3155,3155,3155,3155,0
20241127,184200,48869860180,3155,3155,3155,3155,0
20241127,184100,48869860180,3155,3155,3155,3155,0
20241127,184000,48869860180,3155,3155,3155,3155,0
20241127,183900,48869860180,3155,3155,3155,3155,0
20241127,183800,48869860180,3155,3155,3155,3155,0
20241127,183700,48869860180,3155,3155,3155,3155,0
20241127,183600,48869860180,3155,3155,3155,3155,0
20241127,183500,48869860180,3155,3155,3155,3155,0
20241127,183400,48869860180,3155,3155,3155,3155,14719
20241127,183300,48869860180,3155,3155,3155,3155,0
20241127,183200,48869860180,3155,3155,3155,3155,0
20241127,183100,48869860180,3155,3155,3155,3155,0
20241127,183000,48869860180,3155,3155,3155,3155,0
20241127,182900,48869860180,3155,3155,3155,3155,0
20241127,182800,48869860180,3155,3155,3155,3155,0
20241127,182700,48869860180,3155,3155,3155,3155,0
20241127,182600,48869860180,3155,3155,3155,3155,0
20241127,182500,48869860180,3155,3155,3155,3155,0
20241127,182400,48869860180,3155,3155,3155,3155,0
20241127,182300,48869860180,3155,3155,3155,3155,0
20241127,182200,48869860180,3155,3155,3155,3155,0
20241127,182100,48869860180,3155,3155,3155,3155,0
20241127,182000,48869860180,3155,3155,3155,3155,0
20241127,181900,48869860180,3155,3155,3155,3155,0
20241127,181800,48869860180,3155,3155,3155,3155,0
20241127,181700,48869860180,3155,3155,3155,3155,0
20241127,181600,48869860180,3155,3155,3155,3155,0
20241127,181500,48869860180,3155,3155,3155,3155,0
20241127,181400,48869860180,3155,3155,3155,3155,0
20241127,181300,48869860180,3155,3155,3155,3155,0
20241127,181200,48869860180,3155,3155,3155,3155,0
20241127,181100,48869860180,3155,3155,3155,3155,0
20241127,181000,48869860180,3155,3155,3155,3155,0
20241127,180900,48869860180,3155,3155,3155,3155,0
20241127,180800,48869860180,3155,3155,3155,3155,0
20241127,180700,48869860180,3155,3155,3155,3155,0
20241127,180600,48869860180,3155,3155,3155,3155,0
20241127,180500,48869860180,3155,3155,3155,3155,0
20241127,180400,48869860180,3155,3155,3155,3155,14719
20241127,180300,48869860180,3155,3155,3155,3155,0
20241127,180200,48869860180,3155,3155,3155,3155,0
20241127,180100,48869860180,3155,3155,3155,3155,0
20241127,180000,48869860180,3155,3155,3155,3155,0
20241127,175900,48869860180,3155,3155,3155,3155,0
20241127,175800,48869860180,3155,3155,3155,3155,0
20241127,175700,48869860180,3155,3155,3155,3155,0
20241127,175600,48869860180,3155,3155,3155,3155,0
20241127,175500,48869860180,3155,3155,3155,3155,0
20241127,175400,48869860180,3155,3155,3155,3155,0
20241127,175300,48869860180,3155,3155,3155,3155,0
20241127,175200,48869860180,3155,3155,3155,3155,0
20241127,175100,48869860180,3155,3155,3155,3155,0
20241127,175000,48869860180,3155,3155,3155,3155,0
20241127,174900,48869860180,3155,3155,3155,3155,0
20241127,174800,48869860180,3155,3155,3155,3155,0
20241127,174700,48869860180,3155,3155,3155,3155,0
20241127,174600,48869860180,3155,3155,3155,3155,0
20241127,174500,48869860180,3155,3155,3155,3155,0
20241127,174400,48869860180,3155,3155,3155,3155,0
20241127,174300,48869860180,3155,3155,3155,3155,0
20241127,174200,48869860180,3155,3155,3155,3155,0
20241127,174100,48869860180,3155,3155,3155,3155,0
20241127,174000,48869860180,3155,3155,3155,3155,0
20241127,173900,48869860180,3155,3155,3155,3155,0
20241127,173800,48869860180,3155,3155,3155,3155,0
20241127,173700,48869860180,3155,3155,3155,3155,0
20241127,173600,48869860180,3155,3155,3155,3155,0
20241127,173500,48869860180,3155,3155,3155,3155,0
20241127,173400,48869860180,3155,3155,3155,3155,14719
20241127,173300,48869860180,3155,3155,3155,3155,0
20241127,173200,48869860180,3155,3155,3155,3155,0
20241127,173100,48869860180,3155,3155,3155,3155,0
20241127,173000,48869860180,3155,3155,3155,3155,0
20241127,172900,48869860180,3155,3155,3155,3155,0
20241127,172800,48869860180,3155,3155,3155,3155,0
20241127,172700,48869860180,3155,3155,3155,3155,0
20241127,172600,48869860180,3155,3155,3155,3155,0
20241127,172500,48869860180,3155,3155,3155,3155,0
20241127,172400,48869860180,3155,3155,3155,3155,0
20241127,172300,48869860180,3155,3155,3155,3155,0
20241127,172200,48869860180,3155,3155,3155,3155,0
20241127,172100,48869860180,3155,3155,3155,3155,0
20241127,172000,48869860180,3155,3155,3155,3155,0
20241127,171900,48869860180,3155,3155,3155,3155,0
20241127,171800,48869860180,3155,3155,3155,3155,0
20241127,171700,48869860180,3155,3155,3155,3155,0
20241127,171600,48869860180,3155,3155,3155,3155,0
20241127,171500,48869860180,3155,3155,3155,3155,0
20241127,171400,48869860180,3155,3155,3155,3155,0
20241127,171300,48869860180,3155,3155,3155,3155,0
20241127,171200,48869860180,3155,3155,3155,3155,0
20241127,171100,48869860180,3155,3155,3155,3155,0
20241127,171000,48869860180,3155,3155,3155,3155,0
20241127,170900,48869860180,3155,3155,3155,3155,0
20241127,170800,48869860180,3155,3155,3155,3155,0
20241127,170700,48869860180,3155,3155,3155,3155,0
20241127,170600,48869860180,3155,3155,3155,3155,0
20241127,170500,48869860180,3155,3155,3155,3155,0
20241127,170400,48869860180,3155,3155,3155,3155,14719
20241127,170300,48869860180,3155,3155,3155,3155,0
20241127,170200,48869860180,3155,3155,3155,3155,0
20241127,170100,48869860180,3155,3155,3155,3155,0
20241127,170000,48869860180,3155,3155,3155,3155,0
20241127,165900,48869860180,3155,3155,3155,3155,0
20241127,165800,48869860180,3155,3155,3155,3155,0
20241127,165700,48869860180,3155,3155,3155,3155,0
20241127,165600,48869860180,3155,3155,3155,3155,0
20241127,165500,48869860180,3155,3155,3155,3155,0
20241127,165400,48869860180,3155,3155,3155,3155,0
20241127,165300,48869860180,3155,3155,3155,3155,0
20241127,165200,48869860180,3155,3155,3155,3155,0
20241127,165100,48869860180,3155,3155,3155,3155,0
20241127,165000,48869860180,3155,3155,3155,3155,0
20241127,164900,48869860180,3155,3155,3155,3155,0
20241127,164800,48869860180,3155,3155,3155,3155,0
20241127,164700,48869860180,3155,3155,3155,3155,0
20241127,164600,48869860180,3155,3155,3155,3155,0
20241127,164500,48869860180,3155,3155,3155,3155,0
20241127,164400,48869860180,3155,3155,3155,3155,0
20241127,164300,48869860180,3155,3155,3155,3155,0
20241127,164200,48869860180,3155,3155,3155,3155,0
20241127,164100,48869860180,3155,3155,3155,3155,0
20241127,164000,48869860180,3155,3155,3155,3155,0
20241127,163900,48869860180,3155,3155,3155,3155,0
20241127,163800,48869860180,3155,3155,3155,3155,0
20241127,163700,48869860180,3155,3155,3155,3155,0
20241127,163600,48869860180,3155,3155,3155,3155,0
20241127,163500,48869860180,3155,3155,3155,3155,0
20241127,163400,48869860180,3155,3155,3155,3155,14719
20241127,163300,48869860180,3155,3155,3155,3155,0
20241127,163200,48869860180,3155,3155,3155,3155,0
20241127,163100,48869860180,3155,3155,3155,3155,0
20241127,163000,48869860180,3155,3155,3155,3155,0
20241127,162900,48869860180,3155,3155,3155,3155,0
20241127,162800,48869860180,3155,3155,3155,3155,0
20241127,162700,48869860180,3155,3155,3155,3155,0
20241127,162600,48869860180,3155,3155,3155,3155,0
20241127,162500,48869860180,3155,3155,3155,3155,0
20241127,162400,48869860180,3155,3155,3155,3155,0
20241127,162300,48869860180,3155,3155,3155,3155,0
20241127,162200,48869860180,3155,3155,3155,3155,0
20241127,162100,48869860180,3155,3155,3155,3155,0
20241127,162000,48869860180,3155,3155,3155,3155,0
20241127,161900,48869860180,3155,3155,3155,3155,0
20241127,161800,48869860180,3155,3155,3155,3155,0
20241127,161700,48869860180,3155,3155,3155,3155,0
20241127,161600,48869860180,3155,3155,3155,3155,0
20241127,161500,48869860180,3155,3155,3155,3155,0
20241127,161400,48869860180,3155,3155,3155,3155,0
20241127,161300,48869860180,3155,3155,3155,3155,0
20241127,161200,48869860180,3155,3155,3155,3155,0
20241127,161100,48869860180,3155,3155,3155,3155,0
20241127,161000,48869860180,3155,3155,3155,3155,0
20241127,160900,48869860180,3155,3155,3155,3155,0
20241127,160800,48869860180,3155,3155,3155,3155,0
20241127,160700,48869860180,3155,3155,3155,3155,0
20241127,160600,48869860180,3155,3155,3155,3155,0
20241127,160500,48869860180,3155,3155,3155,3155,0
20241127,160400,48869860180,3155,3155,3155,3155,14719
20241127,160300,48869860180,3155,3155,3155,3155,0
20241127,160200,48869860180,3155,3155,3155,3155,0
20241127,160100,48869860180,3155,3155,3155,3155,0
20241127,160000,48869860180,3155,3155,3155,3155,0
20241127,155900,48869860180,3155,3155,3155,3155,0
20241127,155800,48869860180,3155,3155,3155,3155,0
20241127,155700,48869860180,3155,3155,3155,3155,0
20241127,155600,48869860180,3155,3155,3155,3155,0
20241127,155500,48869860180,3155,3155,3155,3155,0
20241127,155400,48869860180,3155,3155,3155,3155,0
20241127,155300,48869860180,3155,3155,3155,3155,0
20241127,155200,48869860180,3155,3155,3155,3155,0
20241127,155100,48869860180,3155,3155,3155,3155,0
20241127,155000,48869860180,3155,3155,3155,3155,0
20241127,154900,48869860180,3155,3155,3155,3155,0
20241127,154800,48869860180,3155,3155,3155,3155,0
20241127,154700,48869860180,3155,3155,3155,3155,0
20241127,154600,48869860180,3155,3155,3155,3155,0
20241127,154500,48869860180,3155,3155,3155,3155,0
20241127,154400,48869860180,3155,3155,3155,3155,0
20241127,154300,48869860180,3155,3155,3155,3155,0
20241127,154200,48869860180,3155,3155,3155,3155,0
20241127,154100,48869860180,3155,3155,3155,3155,0
20241127,154000,48869860180,3155,3155,3155,3155,0
20241127,153900,48869860180,3155,3155,3155,3155,0
20241127,153800,48869860180,3155,3155,3155,3155,0
20241127,153700,48869860180,3155,3155,3155,3155,0
20241127,153600,48869860180,3155,3155,3155,3155,0
20241127,153500,48869860180,3155,3155,3155,3155,0
20241127,153400,48869860180,3155,3155,3155,3155,14719
20241127,153300,48869860180,3155,3155,3155,3155,0
20241127,153200,48869860180,3155,3155,3155,3155,0
20241127,153100,48869860180,3155,3155,3155,3155,0
20241127,153000,48869860180,3155,3155,3155,3155,14719
20241127,152900,48823421735,3155,3155,3155,3155,0
20241127,152800,48823421735,3155,3155,3155,3155,0
20241127,152700,48823421735,3155,3155,3155,3155,0
20241127,152600,48823421735,3155,3155,3155,3155,0
20241127,152500,48823421735,3155,3155,3155,3155,0
20241127,152400,48823421735,3155,3155,3155,3155,0
20241127,152300,48823421735,3155,3155,3155,3155,0
20241127,152200,48823421735,3155,3155,3155,3155,0
20241127,152100,48823421735,3155,3155,3155,3155,0
20241127,152000,48823421735,3155,3155,3155,3155,0
20241127,151900,48823421735,3155,3155,3155,3155,10934
20241127,151800,48788924965,3155,3155,3155,3155,2805
20241127,151700,48780075190,3155,3155,3155,3155,10761
20241127,151600,48746124235,3155,3155,3155,3155,20532
20241127,151500,48681345775,3155,3155,3155,3155,4587
20241127,151400,48666873790,3155,3155,3155,3155,24454
20241127,151300,48589721420,3155,3155,3155,3155,620684
20241127,151200,46631463400,3155,3155,3155,3155,20393
20241127,151100,46567123485,3155,3155,3155,3155,14391
20241127,151000,46521719880,3155,3155,3155,3155,22105
20241127,150900,46451978605,3155,3155,3155,3155,27559
20241127,150800,46365029960,3155,3155,3155,3155,21427
20241127,150700,46297427775,3155,3155,3155,3155,16673
20241127,150600,46244824460,3155,3155,3155,3155,29959
20241127,150500,46150303815,3155,3115,3155,3110,671357
20241127,150400,44035376035,3110,3100,3120,3065,170406
20241127,150300,43506958045,3100,3080,3100,3055,167867
20241127,150200,42990926215,3075,3085,3085,3065,133893
20241127,150100,42579200120,3075,3075,3110,3055,328006
20241127,150000,41567254045,3080,3050,3085,3050,109273
20241127,145900,41232991385,3050,3050,3050,3050,0
20241127,145800,41232991385,3050,3010,3050,3000,150309
20241127,145700,40776746940,3010,3035,3035,2990,188360
20241127,145600,40209375245,3030,3005,3040,3000,243705
20241127,145500,39472772390,3010,3000,3015,2985,176630
20241127,145400,38942483045,3005,3000,3025,2965,221655
20241127,145300,38278922155,3000,3010,3010,2980,295863
20241127,145200,37393710025,3000,2935,3030,2925,507964
20241127,145100,35876531030,2940,2805,2950,2800,610256
20241127,145000,34109936945,2815,2730,2820,2725,125821
20241127,144900,33759440600,2730,2730,2745,2720,24913
20241127,144800,33691344100,2730,2735,2745,2710,49702
20241127,144700,33555825430,2735,2780,2780,2735,17695
20241127,144600,33507153390,2780,2785,2785,2760,29129
20241127,144500,33426379745,2785,2760,2790,2755,35418
20241127,144400,33328038745,2755,2745,2760,2740,14529
20241127,144300,33288108915,2740,2775,2775,2740,30672
20241127,144200,33203515650,2775,2760,2790,2755,47130
20241127,144100,33072454095,2760,2725,2780,2725,48786
20241127,144000,32938147030,2725,2710,2730,2705,13503
20241127,143900,32901423610,2705,2715,2715,2700,11607
20241127,143800,32870004135,2715,2705,2715,2690,48134
20241127,143700,32740082150,2705,2720,2725,2700,42057
20241127,143600,32626004020,2715,2720,2730,2715,10867
20241127,143500,32596458955,2720,2720,2735,2710,14877
20241127,143400,32555892650,2730,2735,2740,2720,32223
20241127,143300,32467872910,2735,2705,2735,2705,17365
20241127,143200,32420589430,2705,2710,2715,2705,19871
20241127,143100,32366733175,2710,2710,2720,2700,33151
20241127,143000,32276972735,2710,2730,2735,2705,53379
20241127,142900,32132006005,2730,2730,2745,2725,17518
20241127,142800,32084129460,2745,2750,2755,2725,25397
20241127,142700,32014642135,2740,2745,2755,2725,38195
20241127,142600,31910029305,2735,2760,2765,2720,69094
20241127,142500,31720501635,2760,2765,2790,2755,36981
20241127,142400,31618174810,2760,2810,2810,2715,109717
20241127,142300,31313069890,2810,2780,2810,2760,71093
20241127,142200,31115261895,2775,2805,2805,2770,102089
20241127,142100,30830174255,2800,2755,2825,2755,199389
20241127,142000,30272193600,2760,2715,2770,2710,70751
20241127,141900,30078127590,2710,2760,2760,2705,71662
20241127,141800,29882611740,2760,2650,2760,2650,112500
20241127,141700,29578498825,2650,2695,2695,2645,100647
20241127,141600,29309467930,2690,2690,2700,2680,54983
20241127,141500,29161631785,2700,2750,2765,2680,136283
20241127,141400,28792458685,2755,2775,2795,2735,76715
20241127,141300,28581128895,2790,2820,2820,2745,128499
20241127,141200,28223327555,2820,2780,2830,2780,187313
20241127,141100,27696480110,2790,2760,2805,2755,231752
20241127,141000,27049776740,2755,2750,2760,2710,88260
20241127,140900,26808122545,2750,2755,2760,2745,36811
20241127,140800,26706824925,2760,2775,2780,2740,104729
20241127,140700,26417436070,2780,2795,2795,2765,125721
20241127,140600,26067514445,2795,2745,2795,2740,135433
20241127,140500,25692629015,2740,2730,2745,2720,62463
20241127,140400,25521586745,2745,2730,2760,2720,187743
20241127,140300,25007186260,2730,2680,2730,2680,97639
20241127,140200,24742490890,2695,2645,2700,2640,63961
20241127,140100,24571336215,2645,2635,2645,2635,10841
20241127,140000,24542711345,2635,2635,2640,2635,2268
20241127,135900,24536734555,2635,2630,2640,2630,5158
20241127,135800,24523130900,2640,2635,2640,2630,5227
20241127,135700,24509372525,2640,2635,2640,2630,3410
20241127,135600,24500383375,2640,2635,2640,2630,7376
20241127,135500,24480955530,2635,2640,2640,2630,11000
20241127,135400,24451978560,2635,2640,2645,2635,7024
20241127,135300,24433434595,2640,2630,2645,2630,5879
20241127,135200,24417929770,2630,2635,2640,2630,11416
20241127,135100,24387861785,2630,2625,2640,2620,20461
20241127,135000,24334058720,2620,2610,2625,2605,8360
20241127,134900,24312176000,2605,2610,2615,2605,4119
20241127,134800,24301429835,2615,2595,2615,2595,12556
20241127,134700,24268733110,2595,2590,2600,2585,12437
20241127,134600,24236507220,2600,2590,2600,2580,26976
20241127,134500,24166757770,2600,2610,2615,2590,38727
20241127,134400,24065961925,2610,2610,2610,2605,4250
20241127,134300,24054870275,2620,2625,2625,2610,13403
20241127,134200,24019833265,2625,2620,2625,2620,4238
20241127,134100,24008728025,2620,2615,2625,2610,5158
20241127,134000,23995226490,2615,2610,2615,2605,12290
20241127,133900,23963121610,2605,2610,2615,2605,18612
20241127,133800,23914588245,2610,2615,2620,2610,18580
20241127,133700,23866051645,2620,2625,2625,2620,4954
20241127,133600,23853070345,2620,2620,2625,2615,3732
20241127,133500,23843285490,2620,2615,2625,2615,5616
20241127,133400,23828571985,2615,2615,2620,2610,19523
20241127,133300,23777600845,2615,2620,2625,2615,15725
20241127,133200,23736447600,2620,2630,2640,2620,17892
20241127,133100,23689436815,2635,2650,2650,2630,36885
20241127,133000,23591950620,2645,2630,2655,2630,15731
20241127,132900,23550345505,2630,2620,2640,2620,8905
20241127,132800,23526943330,2615,2620,2630,2615,28266
20241127,132700,23452874645,2620,2620,2625,2615,6537
20241127,132600,23435747005,2625,2625,2625,2615,13280
20241127,132500,23400978895,2620,2600,2630,2600,27934
20241127,132400,23327963395,2600,2640,2645,2600,45096
20241127,132300,23209705470,2630,2645,2655,2620,51321
20241127,132200,23074663535,2645,2680,2685,2640,90617
20241127,132100,22833899340,2685,2690,2705,2675,28857
20241127,132000,22756198370,2680,2705,2710,2675,46081
20241127,131900,22632153395,2710,2720,2720,2705,26487
20241127,131800,22560281830,2715,2710,2725,2685,89424
20241127,131700,22318263980,2710,2715,2735,2705,85781
20241127,131600,22084820355,2715,2675,2740,2675,196942
20241127,131500,21548723425,2675,2655,2680,2655,27630
20241127,131400,21475085560,2660,2670,2675,2640,46645
20241127,131300,21350961280,2675,2655,2675,2645,47196
20241127,131200,21225145465,2650,2660,2675,2635,44927
20241127,131100,21106067320,2670,2675,2685,2655,92126
20241127,131000,20859902685,2670,2630,2690,2615,203215
20241127,130900,20320251885,2615,2620,2630,2610,22684
20241127,130800,20260897045,2625,2625,2635,2620,17934
20241127,130700,20213755725,2625,2620,2640,2620,23715
20241127,130600,20151386015,2620,2610,2620,2610,3425
20241127,130500,20142421160,2615,2610,2615,2605,7031
20241127,130400,20124048455,2605,2600,2605,2600,4747
20241127,130300,20111696900,2600,2600,2600,2595,3824
20241127,130200,20101758385,2600,2605,2605,2595,3813
20241127,130100,20091839830,2605,2600,2605,2600,2073
20241127,130000,20086446770,2600,2605,2605,2595,3159
20241127,125900,20078222420,2605,2580,2605,2570,6606
20241127,125800,20061079035,2570,2585,2585,2570,12908
20241127,125700,20027833670,2590,2585,2590,2575,1298
20241127,125600,20024485855,2575,2595,2600,2575,15196
20241127,125500,19985216150,2595,2585,2605,2585,5067
20241127,125400,19972061735,2585,2590,2595,2580,2983
20241127,125300,19964350200,2590,2600,2600,2590,7405
20241127,125200,19945142755,2610,2600,2615,2600,7244
20241127,125100,19926242370,2600,2595,2600,2595,610
20241127,125000,19924656940,2600,2590,2600,2590,7327
20241127,124900,19905616620,2595,2590,2595,2585,4136
20241127,124800,19894889230,2590,2590,2590,2585,143
20241127,124700,19894519295,2590,2585,2590,2580,2982
20241127,124600,19886817780,2585,2585,2585,2580,1213
20241127,124500,19883683645,2585,2575,2585,2575,1208
20241127,124400,19880568220,2580,2580,2580,2575,2799
20241127,124300,19873356380,2580,2575,2580,2575,1771
20241127,124200,19868794055,2575,2575,2585,2575,4771
20241127,124100,19856506790,2575,2575,2590,2575,4953
20241127,124000,19843709895,2575,2580,2585,2575,3797
20241127,123900,19833918905,2585,2580,2585,2580,561
20241127,123800,19832471330,2580,2585,2585,2575,375
20241127,123700,19831504260,2575,2580,2580,2575,3262
20241127,123600,19823102900,2580,2575,2580,2575,1636
20241127,123500,19818888420,2580,2580,2580,2580,3069
20241127,123400,19810970400,2580,2580,2585,2580,2026
20241127,123300,19805735315,2585,2585,2585,2580,4200
20241127,123200,19794896575,2585,2590,2590,2580,3724
20241127,123100,19785270430,2585,2580,2590,2580,1418
20241127,123000,19781604760,2580,2580,2580,2575,2235
20241127,122900,19775843070,2575,2580,2590,2575,3014
20241127,122800,19768069125,2575,2585,2585,2575,9544
20241127,122700,19743448325,2585,2585,2590,2585,3975
20241127,122600,19733172840,2590,2595,2595,2585,1265
20241127,122500,19729894380,2590,2590,2590,2585,1014
20241127,122400,19727271105,2590,2600,2600,2590,1069
20241127,122300,19724502275,2590,2605,2605,2590,3730
20241127,122200,19714829240,2605,2595,2605,2590,3951
20241127,122100,19704572650,2605,2595,2605,2590,1109
20241127,122000,19701693155,2595,2590,2595,2585,2650
20241127,121900,19694829300,2585,2590,2590,2580,17267
20241127,121800,19650226475,2590,2590,2590,2590,2795
20241127,121700,19642987425,2595,2605,2605,2590,4081
20241127,121600,19632398835,2595,2595,2605,2590,4779
20241127,121500,19620007750,2595,2600,2605,2590,1203
20241127,121400,19616887995,2600,2590,2600,2590,5340
20241127,121300,19603033115,2595,2600,2605,2595,8869
20241127,121200,19579986080,2605,2605,2605,2600,1285
20241127,121100,19576641430,2605,2605,2610,2605,5976
20241127,121000,19561073645,2605,2610,2610,2605,2039
20241127,120900,19555757095,2610,2615,2615,2605,4925
20241127,120800,19542908190,2610,2615,2615,2610,1740
20241127,120700,19538366765,2615,2620,2620,2610,1461
20241127,120600,19534548945,2620,2610,2620,2605,4672
20241127,120500,19522356935,2610,2615,2620,2610,3512
20241127,120400,19513179530,2620,2615,2620,2615,3598
20241127,120300,19503770745,2615,2620,2625,2615,4858
20241127,120200,19491056815,2620,2620,2625,2620,2530
20241127,120100,19484421460,2615,2615,2620,2615,1547
20241127,120000,19480370325,2620,2625,2625,2615,1438
20241127,115900,19476598735,2625,2620,2625,2610,4934
20241127,115800,19463658125,2620,2620,2620,2615,6596
20241127,115700,19446396440,2620,2625,2625,2615,5372
20241127,115600,19432323650,2625,2635,2635,2620,3071
20241127,115500,19424262560,2635,2625,2640,2625,38150
20241127,115400,19323777530,2625,2620,2625,2620,5454
20241127,115300,19309468555,2625,2615,2625,2615,1701
20241127,115200,19305011375,2620,2610,2620,2610,6778
20241127,115100,19287264890,2610,2610,2610,2605,1728
20241127,115000,19282754900,2610,2620,2620,2605,1398
20241127,114900,19279094835,2620,2620,2620,2605,8690
20241127,114800,19256426275,2620,2625,2630,2620,7034
20241127,114700,19237978485,2625,2620,2625,2615,11937
20241127,114600,19206668185,2620,2625,2625,2615,10124
20241127,114500,19180126010,2625,2650,2650,2620,9321
20241127,114400,19155556900,2640,2595,2650,2590,47061
20241127,114300,19032353310,2595,2600,2600,2590,9038
20241127,114200,19008913360,2600,2600,2600,2595,1370
20241127,114100,19005354765,2595,2595,2600,2595,1748
20241127,114000,19000814430,2595,2595,2600,2595,801
20241127,113900,18998734695,2600,2600,2600,2595,513
20241127,113800,18997402395,2600,2600,2605,2595,3700
20241127,113700,18987787895,2600,2595,2600,2595,1904
20241127,113600,18982844005,2595,2605,2605,2595,1612
20241127,113500,18978652595,2600,2605,2605,2595,4869
20241127,113400,18965991550,2595,2600,2605,2595,3430
20241127,113300,18957080735,2605,2605,2610,2600,2939
20241127,113200,18949426470,2605,2595,2605,2595,1171
20241127,113100,18946381175,2595,2595,2600,2595,1677
20241127,113000,18942029205,2595,2590,2595,2590,4223
20241127,112900,18931077600,2590,2590,2590,2585,5140
20241127,112800,18917777320,2590,2600,2600,2590,3367
20241127,112700,18909037405,2600,2600,2605,2600,1680
20241127,112600,18904669390,2605,2610,2610,2605,2234
20241127,112500,18898849385,2610,2605,2610,2605,1594
20241127,112400,18894692790,2605,2615,2615,2600,4133
20241127,112300,18883918035,2615,2600,2620,2600,7574
20241127,112200,18864147855,2605,2590,2605,2590,4367
20241127,112100,18852799065,2585,2585,2590,2585,1314
20241127,112000,18849401845,2580,2585,2585,2580,4711
20241127,111900,18837245660,2595,2580,2595,2580,5909
20241127,111800,18821975650,2580,2580,2585,2575,10496
20241127,111700,18794897445,2580,2585,2585,2580,3920
20241127,111600,18784771015,2585,2580,2600,2580,3590
20241127,111500,18775493155,2580,2590,2600,2580,16394
20241127,111400,18733080025,2590,2590,2600,2590,4989
20241127,111300,18720149705,2590,2595,2600,2590,9398
20241127,111200,18695789405,2600,2600,2600,2600,2015
20241127,111100,18690550405,2600,2605,2605,2600,3664
20241127,111000,18681024000,2600,2600,2600,2600,6522
20241127,110900,18664066800,2600,2605,2605,2595,1741
20241127,110800,18659544245,2605,2600,2605,2595,7308
20241127,110700,18640557150,2600,2600,2605,2595,7739
20241127,110600,18620459825,2605,2610,2620,2600,15171
20241127,110500,18580915375,2615,2605,2615,2605,5939
20241127,110400,18565413665,2605,2595,2605,2595,4628
20241127,110300,18553373860,2595,2590,2600,2590,3054
20241127,110200,18545449530,2590,2600,2600,2590,3262
20241127,110100,18536975595,2600,2600,2605,2600,3605
20241127,110000,18527601580,2600,2610,2610,2600,6983
20241127,105900,18509414735,2610,2605,2615,2600,11893
20241127,105800,18478410185,2605,2600,2605,2590,5179
20241127,105700,18464950380,2600,2600,2605,2595,11748
20241127,105600,18434415335,2600,2585,2600,2585,3849
20241127,105500,18424440650,2585,2585,2585,2580,7134
20241127,105400,18406007215,2585,2590,2590,2585,12370
20241127,105300,18374006720,2590,2600,2605,2585,6750
20241127,105200,18356494560,2600,2590,2605,2585,13171
20241127,105100,18322295530,2590,2590,2590,2585,4783
20241127,105000,18309910685,2590,2580,2590,2580,9995
20241127,104900,18284061100,2585,2585,2590,2580,6088
20241127,104800,18268338180,2590,2585,2590,2580,2052
20241127,104700,18263032940,2585,2590,2590,2580,9717
20241127,104600,18237898200,2595,2585,2595,2580,6675
20241127,104500,18220633015,2585,2580,2585,2575,17120
20241127,104400,18176455105,2580,2580,2585,2575,5196
20241127,104300,18163054600,2575,2570,2580,2570,11253
20241127,104200,18134082240,2570,2575,2575,2565,15370
20241127,104100,18094570370,2580,2570,2585,2570,22662
20241127,104000,18036221410,2570,2605,2605,2565,113570
20241127,103900,17742811540,2610,2610,2610,2605,4287
20241127,103800,17731632970,2610,2620,2620,2605,28346
20241127,103700,17657494820,2620,2620,2625,2620,4529
20241127,103600,17645627175,2620,2620,2625,2610,9500
20241127,103500,17620765120,2625,2635,2635,2620,24829
20241127,103400,17555617155,2630,2630,2635,2625,5502
20241127,103300,17541148825,2625,2615,2630,2615,5902
20241127,103200,17525685270,2620,2610,2620,2610,4762
20241127,103100,17513243545,2615,2610,2615,2610,7099
20241127,103000,17494702080,2615,2605,2615,2605,20806
20241127,102900,17440437560,2610,2625,2630,2600,41062
20241127,102800,17333251415,2615,2635,2640,2610,34640
20241127,102700,17242439805,2640,2640,2655,2625,22592
20241127,102600,17182801145,2650,2625,2665,2620,43190
20241127,102500,17068395335,2620,2625,2625,2615,11393
20241127,102400,17038548250,2620,2625,2630,2620,10439
20241127,102300,17011174175,2620,2615,2625,2610,5465
20241127,102200,16996882645,2615,2630,2630,2610,11663
20241127,102100,16966383980,2630,2620,2635,2610,5927
20241127,102000,16950839380,2615,2620,2620,2610,8693
20241127,101900,16928114660,2620,2615,2620,2610,15572
20241127,101800,16887397245,2615,2625,2625,2610,20518
20241127,101700,16833688620,2625,2625,2630,2615,19063
20241127,101600,16783692125,2625,2645,2650,2625,17592
20241127,101500,16737330025,2650,2650,2655,2640,22589
20241127,101400,16677463265,2645,2625,2650,2625,7266
20241127,101300,16658267520,2645,2635,2645,2625,11752
20241127,101200,16627281395,2630,2630,2630,2620,24063
20241127,101100,16564112050,2630,2640,2645,2625,17914
20241127,101000,16516903230,2640,2650,2655,2640,15078
20241127,100900,16477007835,2645,2655,2660,2645,13394
20241127,100800,16441466920,2660,2660,2665,2640,11163
20241127,100700,16411815425,2660,2665,2670,2640,22264
20241127,100600,16352647685,2665,2645,2665,2645,11218
20241127,100500,16322851740,2645,2640,2650,2625,31724
20241127,100400,16239183240,2640,2640,2650,2635,9904
20241127,100300,16213019365,2640,2645,2645,2630,7930
20241127,100200,16192108980,2635,2645,2650,2615,21249
20241127,100100,16136142270,2650,2655,2675,2640,46225
20241127,100000,16013528175,2650,2615,2655,2610,51074
20241127,095900,15878750890,2610,2620,2620,2600,33746
20241127,095800,15790811120,2610,2615,2625,2605,30494
20241127,095700,15711104760,2620,2625,2630,2610,14973
20241127,095600,15671879455,2630,2630,2635,2600,55039
20241127,095500,15528027170,2630,2630,2640,2625,31434
20241127,095400,15445360080,2630,2640,2650,2615,94400
20241127,095300,15197145275,2640,2670,2670,2640,74790
20241127,095200,14998779540,2670,2660,2670,2655,29419
20241127,095100,14920540190,2660,2680,2680,2660,14454
20241127,095000,14881936060,2680,2660,2690,2655,20286
20241127,094900,14827834035,2660,2680,2680,2660,33158
20241127,094800,14739391005,2680,2705,2710,2675,25717
20241127,094700,14670170680,2700,2690,2715,2685,35869
20241127,094600,14573304315,2685,2675,2690,2675,15310
20241127,094500,14532203910,2685,2690,2690,2670,62258
20241127,094400,14365498915,2685,2695,2695,2685,16264
20241127,094300,14321757900,2690,2695,2695,2680,42795
20241127,094200,14206745785,2690,2705,2710,2670,91405
20241127,094100,13961268980,2710,2725,2730,2700,57342
20241127,094000,13805767630,2725,2765,2770,2720,35541
20241127,093900,13708315255,2765,2725,2765,2725,48842
20241127,093800,13573840070,2735,2735,2740,2710,55258
20241127,093700,13423508770,2735,2750,2750,2730,33587
20241127,093600,13331541215,2740,2745,2760,2740,27033
20241127,093500,13257158110,2745,2760,2765,2720,63178
20241127,093400,13083616325,2760,2785,2790,2755,105490
20241127,093300,12790733200,2790,2720,2795,2720,112936
20241127,093200,12479077855,2715,2715,2730,2700,27286
20241127,093100,12405060185,2725,2740,2750,2715,63457
20241127,093000,12231324110,2740,2695,2745,2695,42278
20241127,092900,12116460360,2695,2715,2720,2690,69145
20241127,092800,11929563630,2715,2750,2765,2705,105298
20241127,092700,11641327315,2745,2715,2750,2705,112658
20241127,092600,11333270660,2715,2710,2720,2685,72994
20241127,092500,11136038070,2710,2675,2710,2665,71468
20241127,092400,10944017100,2670,2695,2710,2650,169608
20241127,092300,10491020620,2690,2740,2750,2670,236490
20241127,092200,9854338200,2745,2715,2760,2685,197584
20241127,092100,9314987695,2715,2820,2820,2705,352091
20241127,092000,8345391105,2815,2810,2865,2810,510944
20241127,091900,6895077725,2815,2740,2815,2730,490430
20241127,091800,5526433010,2730,2775,2775,2730,268962
20241127,091700,4783683585,2780,2780,2780,2780,0
20241127,091600,4783683585,2780,2670,2780,2670,298372
20241127,091500,3972611615,2670,2580,2670,2575,201892
20241127,091400,3442519220,2585,2575,2595,2575,17522
20241127,091300,3397212825,2570,2575,2575,2560,35777
20241127,091200,3305315055,2575,2585,2605,2570,54245
20241127,091100,3164865525,2585,2600,2600,2570,44431
20241127,091000,3049959820,2600,2595,2615,2595,80760
20241127,090900,2839599480,2600,2530,2600,2530,82543
20241127,090800,2627828195,2545,2560,2560,2530,46719
20241127,090700,2508955065,2555,2565,2570,2555,22387
20241127,090600,2451664875,2570,2580,2580,2555,50472
20241127,090500,2321976120,2580,2570,2580,2540,92918
20241127,090400,2083873125,2570,2595,2595,2555,78882
20241127,090300,1880969490,2595,2630,2640,2595,136235
20241127,090200,1524593290,2635,2625,2650,2615,218164
20241127,090100,950184020,2625,2520,2625,2515,259216
20241127,090000,280172410,2520,2530,2535,2505,110880