stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231127,211400,9370799155,3950,3950,3950,3950,49922
20231127,211300,9370799155,3950,3950,3950,3950,0
20231127,211200,9370799155,3950,3950,3950,3950,0
20231127,211100,9370799155,3950,3950,3950,3950,0
20231127,211000,9370799155,3950,3950,3950,3950,0
20231127,210900,9370799155,3950,3950,3950,3950,0
20231127,210800,9370799155,3950,3950,3950,3950,0
20231127,210700,9370799155,3950,3950,3950,3950,0
20231127,210600,9370799155,3950,3950,3950,3950,0
20231127,210500,9370799155,3950,3950,3950,3950,0
20231127,210400,9370799155,3950,3950,3950,3950,0
20231127,210300,9370799155,3950,3950,3950,3950,0
20231127,210200,9370799155,3950,3950,3950,3950,0
20231127,210100,9370799155,3950,3950,3950,3950,0
20231127,210000,9370799155,3950,3950,3950,3950,0
20231127,205900,9370799155,3950,3950,3950,3950,0
20231127,205800,9370799155,3950,3950,3950,3950,0
20231127,205700,9370799155,3950,3950,3950,3950,0
20231127,205600,9370799155,3950,3950,3950,3950,0
20231127,205500,9370799155,3950,3950,3950,3950,0
20231127,205400,9370799155,3950,3950,3950,3950,0
20231127,205300,9370799155,3950,3950,3950,3950,0
20231127,205200,9370799155,3950,3950,3950,3950,0
20231127,205100,9370799155,3950,3950,3950,3950,0
20231127,205000,9370799155,3950,3950,3950,3950,0
20231127,204900,9370799155,3950,3950,3950,3950,0
20231127,204800,9370799155,3950,3950,3950,3950,0
20231127,204700,9370799155,3950,3950,3950,3950,0
20231127,204600,9370799155,3950,3950,3950,3950,0
20231127,204500,9370799155,3950,3950,3950,3950,0
20231127,204400,9370799155,3950,3950,3950,3950,49922
20231127,204300,9370799155,3950,3950,3950,3950,0
20231127,204200,9370799155,3950,3950,3950,3950,0
20231127,204100,9370799155,3950,3950,3950,3950,0
20231127,204000,9370799155,3950,3950,3950,3950,0
20231127,203900,9370799155,3950,3950,3950,3950,0
20231127,203800,9370799155,3950,3950,3950,3950,0
20231127,203700,9370799155,3950,3950,3950,3950,0
20231127,203600,9370799155,3950,3950,3950,3950,0
20231127,203500,9370799155,3950,3950,3950,3950,0
20231127,203400,9370799155,3950,3950,3950,3950,0
20231127,203300,9370799155,3950,3950,3950,3950,0
20231127,203200,9370799155,3950,3950,3950,3950,0
20231127,203100,9370799155,3950,3950,3950,3950,0
20231127,203000,9370799155,3950,3950,3950,3950,0
20231127,202900,9370799155,3950,3950,3950,3950,0
20231127,202800,9370799155,3950,3950,3950,3950,0
20231127,202700,9370799155,3950,3950,3950,3950,0
20231127,202600,9370799155,3950,3950,3950,3950,0
20231127,202500,9370799155,3950,3950,3950,3950,0
20231127,202400,9370799155,3950,3950,3950,3950,0
20231127,202300,9370799155,3950,3950,3950,3950,0
20231127,202200,9370799155,3950,3950,3950,3950,0
20231127,202100,9370799155,3950,3950,3950,3950,0
20231127,202000,9370799155,3950,3950,3950,3950,0
20231127,201900,9370799155,3950,3950,3950,3950,0
20231127,201800,9370799155,3950,3950,3950,3950,0
20231127,201700,9370799155,3950,3950,3950,3950,0
20231127,201600,9370799155,3950,3950,3950,3950,0
20231127,201500,9370799155,3950,3950,3950,3950,0
20231127,201400,9370799155,3950,3950,3950,3950,49922
20231127,201300,9370799155,3950,3950,3950,3950,0
20231127,201200,9370799155,3950,3950,3950,3950,0
20231127,201100,9370799155,3950,3950,3950,3950,0
20231127,201000,9370799155,3950,3950,3950,3950,0
20231127,200900,9370799155,3950,3950,3950,3950,0
20231127,200800,9370799155,3950,3950,3950,3950,0
20231127,200700,9370799155,3950,3950,3950,3950,0
20231127,200600,9370799155,3950,3950,3950,3950,0
20231127,200500,9370799155,3950,3950,3950,3950,0
20231127,200400,9370799155,3950,3950,3950,3950,0
20231127,200300,9370799155,3950,3950,3950,3950,0
20231127,200200,9370799155,3950,3950,3950,3950,0
20231127,200100,9370799155,3950,3950,3950,3950,0
20231127,200000,9370799155,3950,3950,3950,3950,0
20231127,195900,9370799155,3950,3950,3950,3950,0
20231127,195800,9370799155,3950,3950,3950,3950,0
20231127,195700,9370799155,3950,3950,3950,3950,0
20231127,195600,9370799155,3950,3950,3950,3950,0
20231127,195500,9370799155,3950,3950,3950,3950,0
20231127,195400,9370799155,3950,3950,3950,3950,0
20231127,195300,9370799155,3950,3950,3950,3950,0
20231127,195200,9370799155,3950,3950,3950,3950,0
20231127,195100,9370799155,3950,3950,3950,3950,0
20231127,195000,9370799155,3950,3950,3950,3950,0
20231127,194900,9370799155,3950,3950,3950,3950,0
20231127,194800,9370799155,3950,3950,3950,3950,0
20231127,194700,9370799155,3950,3950,3950,3950,0
20231127,194600,9370799155,3950,3950,3950,3950,0
20231127,194500,9370799155,3950,3950,3950,3950,0
20231127,194400,9370799155,3950,3950,3950,3950,49922
20231127,194300,9370799155,3950,3950,3950,3950,0
20231127,194200,9370799155,3950,3950,3950,3950,0
20231127,194100,9370799155,3950,3950,3950,3950,0
20231127,194000,9370799155,3950,3950,3950,3950,0
20231127,193900,9370799155,3950,3950,3950,3950,0
20231127,193800,9370799155,3950,3950,3950,3950,0
20231127,193700,9370799155,3950,3950,3950,3950,0
20231127,193600,9370799155,3950,3950,3950,3950,0
20231127,193500,9370799155,3950,3950,3950,3950,0
20231127,193400,9370799155,3950,3950,3950,3950,0
20231127,193300,9370799155,3950,3950,3950,3950,0
20231127,193200,9370799155,3950,3950,3950,3950,0
20231127,193100,9370799155,3950,3950,3950,3950,0
20231127,193000,9370799155,3950,3950,3950,3950,0
20231127,192900,9370799155,3950,3950,3950,3950,0
20231127,192800,9370799155,3950,3950,3950,3950,0
20231127,192700,9370799155,3950,3950,3950,3950,0
20231127,192600,9370799155,3950,3950,3950,3950,0
20231127,192500,9370799155,3950,3950,3950,3950,0
20231127,192400,9370799155,3950,3950,3950,3950,0
20231127,192300,9370799155,3950,3950,3950,3950,0
20231127,192200,9370799155,3950,3950,3950,3950,0
20231127,192100,9370799155,3950,3950,3950,3950,0
20231127,192000,9370799155,3950,3950,3950,3950,0
20231127,191900,9370799155,3950,3950,3950,3950,0
20231127,191800,9370799155,3950,3950,3950,3950,0
20231127,191700,9370799155,3950,3950,3950,3950,0
20231127,191600,9370799155,3950,3950,3950,3950,0
20231127,191500,9370799155,3950,3950,3950,3950,0
20231127,191400,9370799155,3950,3950,3950,3950,49922
20231127,191300,9370799155,3950,3950,3950,3950,0
20231127,191200,9370799155,3950,3950,3950,3950,0
20231127,191100,9370799155,3950,3950,3950,3950,0
20231127,191000,9370799155,3950,3950,3950,3950,0
20231127,190900,9370799155,3950,3950,3950,3950,0
20231127,190800,9370799155,3950,3950,3950,3950,0
20231127,190700,9370799155,3950,3950,3950,3950,0
20231127,190600,9370799155,3950,3950,3950,3950,0
20231127,190500,9370799155,3950,3950,3950,3950,0
20231127,190400,9370799155,3950,3950,3950,3950,0
20231127,190300,9370799155,3950,3950,3950,3950,0
20231127,190200,9370799155,3950,3950,3950,3950,0
20231127,190100,9370799155,3950,3950,3950,3950,0
20231127,190000,9370799155,3950,3950,3950,3950,0
20231127,185900,9370799155,3950,3950,3950,3950,0
20231127,185800,9370799155,3950,3950,3950,3950,0
20231127,185700,9370799155,3950,3950,3950,3950,0
20231127,185600,9370799155,3950,3950,3950,3950,0
20231127,185500,9370799155,3950,3950,3950,3950,0
20231127,185400,9370799155,3950,3950,3950,3950,0
20231127,185300,9370799155,3950,3950,3950,3950,0
20231127,185200,9370799155,3950,3950,3950,3950,0
20231127,185100,9370799155,3950,3950,3950,3950,0
20231127,185000,9370799155,3950,3950,3950,3950,0
20231127,184900,9370799155,3950,3950,3950,3950,0
20231127,184800,9370799155,3950,3950,3950,3950,0
20231127,184700,9370799155,3950,3950,3950,3950,0
20231127,184600,9370799155,3950,3950,3950,3950,0
20231127,184500,9370799155,3950,3950,3950,3950,0
20231127,184400,9370799155,3950,3950,3950,3950,49922
20231127,184300,9370799155,3950,3950,3950,3950,0
20231127,184200,9370799155,3950,3950,3950,3950,0
20231127,184100,9370799155,3950,3950,3950,3950,0
20231127,184000,9370799155,3950,3950,3950,3950,0
20231127,183900,9370799155,3950,3950,3950,3950,0
20231127,183800,9370799155,3950,3950,3950,3950,0
20231127,183700,9370799155,3950,3950,3950,3950,0
20231127,183600,9370799155,3950,3950,3950,3950,0
20231127,183500,9370799155,3950,3950,3950,3950,0
20231127,183400,9370799155,3950,3950,3950,3950,0
20231127,183300,9370799155,3950,3950,3950,3950,0
20231127,183200,9370799155,3950,3950,3950,3950,0
20231127,183100,9370799155,3950,3950,3950,3950,0
20231127,183000,9370799155,3950,3950,3950,3950,0
20231127,182900,9370799155,3950,3950,3950,3950,0
20231127,182800,9370799155,3950,3950,3950,3950,0
20231127,182700,9370799155,3950,3950,3950,3950,0
20231127,182600,9370799155,3950,3950,3950,3950,0
20231127,182500,9370799155,3950,3950,3950,3950,0
20231127,182400,9370799155,3950,3950,3950,3950,0
20231127,182300,9370799155,3950,3950,3950,3950,0
20231127,182200,9370799155,3950,3950,3950,3950,0
20231127,182100,9370799155,3950,3950,3950,3950,0
20231127,182000,9370799155,3950,3950,3950,3950,0
20231127,181900,9370799155,3950,3950,3950,3950,0
20231127,181800,9370799155,3950,3950,3950,3950,0
20231127,181700,9370799155,3950,3950,3950,3950,0
20231127,181600,9370799155,3950,3950,3950,3950,0
20231127,181500,9370799155,3950,3950,3950,3950,0
20231127,181400,9370799155,3950,3950,3950,3950,49922
20231127,181300,9370799155,3950,3950,3950,3950,0
20231127,181200,9370799155,3950,3950,3950,3950,0
20231127,181100,9370799155,3950,3950,3950,3950,0
20231127,181000,9370799155,3950,3950,3950,3950,0
20231127,180900,9370799155,3950,3950,3950,3950,0
20231127,180800,9370799155,3950,3950,3950,3950,0
20231127,180700,9370799155,3950,3950,3950,3950,0
20231127,180600,9370799155,3950,3950,3950,3950,0
20231127,180500,9370799155,3950,3950,3950,3950,0
20231127,180400,9370799155,3950,3950,3950,3950,0
20231127,180300,9370799155,3950,3950,3950,3950,0
20231127,180200,9370799155,3950,3950,3950,3950,0
20231127,180100,9370799155,3950,3950,3950,3950,0
20231127,180000,9370799155,3950,3950,3950,3950,0
20231127,175900,9370799155,3950,3950,3950,3950,0
20231127,175800,9370799155,3950,3950,3950,3950,0
20231127,175700,9370799155,3950,3950,3950,3950,0
20231127,175600,9370799155,3950,3950,3950,3950,0
20231127,175500,9370799155,3950,3950,3950,3950,0
20231127,175400,9370799155,3950,3950,3950,3950,0
20231127,175300,9370799155,3950,3950,3950,3950,0
20231127,175200,9370799155,3950,3950,3950,3950,0
20231127,175100,9370799155,3950,3950,3950,3950,0
20231127,175000,9370799155,3950,3950,3950,3950,0
20231127,174900,9370799155,3950,3950,3950,3950,0
20231127,174800,9370799155,3950,3950,3950,3950,0
20231127,174700,9370799155,3950,3950,3950,3950,0
20231127,174600,9370799155,3950,3950,3950,3950,0
20231127,174500,9370799155,3950,3950,3950,3950,0
20231127,174400,9370799155,3950,3950,3950,3950,49922
20231127,174300,9370799155,3950,3950,3950,3950,0
20231127,174200,9370799155,3950,3950,3950,3950,0
20231127,174100,9370799155,3950,3950,3950,3950,0
20231127,174000,9370799155,3950,3950,3950,3950,0
20231127,173900,9370799155,3950,3950,3950,3950,0
20231127,173800,9370799155,3950,3950,3950,3950,0
20231127,173700,9370799155,3950,3950,3950,3950,0
20231127,173600,9370799155,3950,3950,3950,3950,0
20231127,173500,9370799155,3950,3950,3950,3950,0
20231127,173400,9370799155,3950,3950,3950,3950,0
20231127,173300,9370799155,3950,3950,3950,3950,0
20231127,173200,9370799155,3950,3950,3950,3950,0
20231127,173100,9370799155,3950,3950,3950,3950,0
20231127,173000,9370799155,3950,3950,3950,3950,0
20231127,172900,9370799155,3950,3950,3950,3950,0
20231127,172800,9370799155,3950,3950,3950,3950,0
20231127,172700,9370799155,3950,3950,3950,3950,0
20231127,172600,9370799155,3950,3950,3950,3950,0
20231127,172500,9370799155,3950,3950,3950,3950,0
20231127,172400,9370799155,3950,3950,3950,3950,0
20231127,172300,9370799155,3950,3950,3950,3950,0
20231127,172200,9370799155,3950,3950,3950,3950,0
20231127,172100,9370799155,3950,3950,3950,3950,0
20231127,172000,9370799155,3950,3950,3950,3950,0
20231127,171900,9370799155,3950,3950,3950,3950,0
20231127,171800,9370799155,3950,3950,3950,3950,0
20231127,171700,9370799155,3950,3950,3950,3950,0
20231127,171600,9370799155,3950,3950,3950,3950,0
20231127,171500,9370799155,3950,3950,3950,3950,0
20231127,171400,9370799155,3950,3950,3950,3950,49922
20231127,171300,9370799155,3950,3950,3950,3950,0
20231127,171200,9370799155,3950,3950,3950,3950,0
20231127,171100,9370799155,3950,3950,3950,3950,0
20231127,171000,9370799155,3950,3950,3950,3950,0
20231127,170900,9370799155,3950,3950,3950,3950,0
20231127,170800,9370799155,3950,3950,3950,3950,0
20231127,170700,9370799155,3950,3950,3950,3950,0
20231127,170600,9370799155,3950,3950,3950,3950,0
20231127,170500,9370799155,3950,3950,3950,3950,0
20231127,170400,9370799155,3950,3950,3950,3950,0
20231127,170300,9370799155,3950,3950,3950,3950,0
20231127,170200,9370799155,3950,3950,3950,3950,0
20231127,170100,9370799155,3950,3950,3950,3950,0
20231127,170000,9370799155,3950,3950,3950,3950,0
20231127,165900,9370799155,3950,3950,3950,3950,0
20231127,165800,9370799155,3950,3950,3950,3950,0
20231127,165700,9370799155,3950,3950,3950,3950,0
20231127,165600,9370799155,3950,3950,3950,3950,0
20231127,165500,9370799155,3950,3950,3950,3950,0
20231127,165400,9370799155,3950,3950,3950,3950,0
20231127,165300,9370799155,3950,3950,3950,3950,0
20231127,165200,9370799155,3950,3950,3950,3950,0
20231127,165100,9370799155,3950,3950,3950,3950,0
20231127,165000,9370799155,3950,3950,3950,3950,0
20231127,164900,9370799155,3950,3950,3950,3950,0
20231127,164800,9370799155,3950,3950,3950,3950,0
20231127,164700,9370799155,3950,3950,3950,3950,0
20231127,164600,9370799155,3950,3950,3950,3950,0
20231127,164500,9370799155,3950,3950,3950,3950,0
20231127,164400,9370799155,3950,3950,3950,3950,49922
20231127,164300,9370799155,3950,3950,3950,3950,0
20231127,164200,9370799155,3950,3950,3950,3950,0
20231127,164100,9370799155,3950,3950,3950,3950,0
20231127,164000,9370799155,3950,3950,3950,3950,0
20231127,163900,9370799155,3950,3950,3950,3950,0
20231127,163800,9370799155,3950,3950,3950,3950,0
20231127,163700,9370799155,3950,3950,3950,3950,0
20231127,163600,9370799155,3950,3950,3950,3950,0
20231127,163500,9370799155,3950,3950,3950,3950,0
20231127,163400,9370799155,3950,3950,3950,3950,0
20231127,163300,9370799155,3950,3950,3950,3950,0
20231127,163200,9370799155,3950,3950,3950,3950,0
20231127,163100,9370799155,3950,3950,3950,3950,0
20231127,163000,9370799155,3950,3950,3950,3950,0
20231127,162900,9370799155,3950,3950,3950,3950,0
20231127,162800,9370799155,3950,3950,3950,3950,0
20231127,162700,9370799155,3950,3950,3950,3950,0
20231127,162600,9370799155,3950,3950,3950,3950,0
20231127,162500,9370799155,3950,3950,3950,3950,0
20231127,162400,9370799155,3950,3950,3950,3950,0
20231127,162300,9370799155,3950,3950,3950,3950,0
20231127,162200,9370799155,3950,3950,3950,3950,0
20231127,162100,9370799155,3950,3950,3950,3950,0
20231127,162000,9370799155,3950,3950,3950,3950,0
20231127,161900,9370799155,3950,3950,3950,3950,0
20231127,161800,9370799155,3950,3950,3950,3950,0
20231127,161700,9370799155,3950,3950,3950,3950,0
20231127,161600,9370799155,3950,3950,3950,3950,0
20231127,161500,9370799155,3950,3950,3950,3950,0
20231127,161400,9370799155,3950,3950,3950,3950,49922
20231127,161300,9370799155,3950,3950,3950,3950,0
20231127,161200,9370799155,3950,3950,3950,3950,0
20231127,161100,9370799155,3950,3950,3950,3950,0
20231127,161000,9370799155,3950,3950,3950,3950,0
20231127,160900,9370799155,3950,3950,3950,3950,0
20231127,160800,9370799155,3950,3950,3950,3950,0
20231127,160700,9370799155,3950,3950,3950,3950,0
20231127,160600,9370799155,3950,3950,3950,3950,0
20231127,160500,9370799155,3950,3950,3950,3950,0
20231127,160400,9370799155,3950,3950,3950,3950,0
20231127,160300,9370799155,3950,3950,3950,3950,0
20231127,160200,9370799155,3950,3950,3950,3950,0
20231127,160100,9370799155,3950,3950,3950,3950,0
20231127,160000,9370799155,3950,3950,3950,3950,0
20231127,155900,9370799155,3950,3950,3950,3950,0
20231127,155800,9370799155,3950,3950,3950,3950,0
20231127,155700,9370799155,3950,3950,3950,3950,0
20231127,155600,9370799155,3950,3950,3950,3950,0
20231127,155500,9370799155,3950,3950,3950,3950,0
20231127,155400,9370799155,3950,3950,3950,3950,0
20231127,155300,9370799155,3950,3950,3950,3950,0
20231127,155200,9370799155,3950,3950,3950,3950,0
20231127,155100,9370799155,3950,3950,3950,3950,0
20231127,155000,9370799155,3950,3950,3950,3950,0
20231127,154900,9370799155,3950,3950,3950,3950,0
20231127,154800,9370799155,3950,3950,3950,3950,0
20231127,154700,9370799155,3950,3950,3950,3950,0
20231127,154600,9370799155,3950,3950,3950,3950,0
20231127,154500,9370799155,3950,3950,3950,3950,0
20231127,154400,9370799155,3950,3950,3950,3950,49922
20231127,154300,9370799155,3950,3950,3950,3950,0
20231127,154200,9370799155,3950,3950,3950,3950,0
20231127,154100,9370799155,3950,3950,3950,3950,0
20231127,154000,9370799155,3950,3950,3950,3950,0
20231127,153900,9370799155,3950,3950,3950,3950,0
20231127,153800,9370799155,3950,3950,3950,3950,0
20231127,153700,9370799155,3950,3950,3950,3950,0
20231127,153600,9370799155,3950,3950,3950,3950,0
20231127,153500,9370799155,3950,3950,3950,3950,0
20231127,153400,9370799155,3950,3950,3950,3950,0
20231127,153300,9370799155,3950,3950,3950,3950,0
20231127,153200,9370799155,3950,3950,3950,3950,0
20231127,153100,9370799155,3950,3950,3950,3950,0
20231127,153000,9370799155,3950,3950,3950,3950,49922
20231127,152900,9173607255,3930,3930,3930,3930,0
20231127,152800,9173607255,3930,3930,3930,3930,0
20231127,152700,9173607255,3930,3930,3930,3930,0
20231127,152600,9173607255,3930,3930,3930,3930,0
20231127,152500,9173607255,3930,3930,3930,3930,0
20231127,152400,9173607255,3930,3930,3930,3930,0
20231127,152300,9173607255,3930,3930,3930,3930,0
20231127,152200,9173607255,3930,3930,3930,3930,0
20231127,152100,9173607255,3930,3930,3930,3930,0
20231127,152000,9173607255,3930,3930,3930,3930,0
20231127,151900,9173607255,3930,3940,3955,3925,21523
20231127,151800,9088991705,3930,3970,3970,3920,75740
20231127,151700,8789836495,3980,4005,4005,3960,56383
20231127,151600,8564832270,4010,4020,4020,4010,2858
20231127,151500,8553371665,4010,4010,4015,4005,4659
20231127,151400,8534700090,4010,4015,4020,4010,3348
20231127,151300,8521265580,4020,4010,4025,4010,5353
20231127,151200,8499757035,4010,4005,4010,4005,4236
20231127,151100,8482791765,4005,4005,4010,4000,2917
20231127,151000,8471110135,4005,4010,4010,4000,20954
20231127,150900,8387244960,4010,4015,4015,4010,12679
20231127,150800,8336401955,4010,4015,4015,4010,3240
20231127,150700,8323400840,4010,4010,4015,4010,2711
20231127,150600,8312526510,4010,4015,4015,4010,9344
20231127,150500,8275020740,4015,4015,4015,4015,5809
20231127,150400,8251697605,4015,4010,4015,4010,6578
20231127,150300,8225314010,4010,4015,4015,4010,4719
20231127,150200,8206375295,4015,4015,4015,4010,9210
20231127,150100,8169412710,4015,4020,4020,4015,2891
20231127,150000,8157802585,4020,4015,4020,4015,4102
20231127,145900,8141332735,4015,4020,4020,4010,4178
20231127,145800,8124569180,4020,4015,4020,4010,5279
20231127,145700,8103373580,4015,4020,4025,4015,7429
20231127,145600,8073532410,4020,4010,4025,4010,3491
20231127,145500,8059512390,4010,4020,4020,4010,27712
20231127,145400,7948225255,4020,4030,4030,4020,2528
20231127,145300,7938045275,4030,4025,4030,4020,6285
20231127,145200,7912762895,4030,4035,4035,4030,418
20231127,145100,7911078305,4030,4020,4040,4020,4580
20231127,145000,7892642865,4020,4025,4030,4020,8516
20231127,144900,7858369445,4025,4035,4035,4025,19072
20231127,144800,7781516000,4040,4040,4045,4040,1792
20231127,144700,7774276310,4040,4045,4045,4035,1882
20231127,144600,7766673145,4045,4040,4045,4035,4922
20231127,144500,7746794250,4035,4040,4040,4035,399
20231127,144400,7745183435,4035,4030,4040,4030,3920
20231127,144300,7729372770,4030,4040,4040,4030,4561
20231127,144200,7710984595,4035,4035,4040,4035,343
20231127,144100,7709600475,4035,4045,4045,4030,12020
20231127,144000,7661133695,4045,4040,4050,4035,4565
20231127,143900,7642711995,4040,4040,4045,4040,1546
20231127,143800,7636466150,4040,4060,4060,4040,4692
20231127,143700,7617502860,4060,4055,4060,4055,6270
20231127,143600,7592077925,4055,4045,4055,4045,5
20231127,143500,7592057680,4040,4055,4060,4040,4828
20231127,143400,7572490465,4060,4065,4065,4055,1666
20231127,143300,7565727545,4060,4060,4060,4060,1641
20231127,143200,7559065085,4060,4055,4065,4055,5167
20231127,143100,7538100290,4055,4045,4055,4045,4314
20231127,143000,7520630840,4045,4050,4050,4045,726
20231127,142900,7517693160,4040,4035,4040,4035,5448
20231127,142800,7495701055,4035,4040,4040,4030,3098
20231127,142700,7483208710,4040,4035,4040,4035,7648
20231127,142600,7452345690,4035,4050,4050,4035,3827
20231127,142500,7436884620,4050,4050,4050,4050,105
20231127,142400,7436459370,4050,4050,4050,4050,0
20231127,142300,7436459370,4050,4050,4055,4045,53
20231127,142200,7436244950,4045,4040,4050,4040,2213
20231127,142100,7427298150,4040,4035,4040,4035,3804
20231127,142000,7411946760,4040,4045,4045,4040,2349
20231127,141900,7402449490,4045,4055,4055,4045,1076
20231127,141800,7398092755,4050,4050,4055,4045,4429
20231127,141700,7380166115,4050,4050,4055,4050,942
20231127,141600,7376351010,4060,4055,4060,4050,2989
20231127,141500,7364245145,4050,4055,4060,4050,2109
20231127,141400,7355700735,4060,4055,4060,4055,306
20231127,141300,7354458775,4055,4065,4065,4055,462
20231127,141200,7352583575,4055,4055,4065,4055,480
20231127,141100,7350634800,4050,4065,4065,4050,3051
20231127,141000,7338269560,4065,4060,4065,4055,7369
20231127,140900,7308351710,4060,4075,4080,4055,11048
20231127,140800,7263420095,4065,4055,4085,4050,18024
20231127,140700,7190049045,4050,4050,4055,4050,7714
20231127,140600,7158771535,4055,4040,4060,4035,6318
20231127,140500,7133182410,4035,4040,4040,4035,1608
20231127,140400,7126688415,4035,4040,4040,4035,1304
20231127,140300,7121426750,4040,4035,4040,4030,3351
20231127,140200,7107902475,4035,4040,4040,4035,9078
20231127,140100,7071269705,4040,4045,4045,4040,6045
20231127,140000,7046847900,4040,4050,4055,4040,7563
20231127,135900,7016230630,4050,4050,4055,4050,813
20231127,135800,7012937880,4050,4050,4055,4050,926
20231127,135700,7009187305,4050,4055,4060,4050,3351
20231127,135600,6995595980,4055,4050,4055,4050,1167
20231127,135500,6990865675,4050,4045,4050,4045,329
20231127,135400,6989534350,4045,4045,4045,4045,1263
20231127,135300,6984425515,4045,4050,4050,4045,1036
20231127,135200,6980232080,4045,4050,4050,4045,1269
20231127,135100,6975098900,4050,4050,4050,4045,157
20231127,135000,6974463690,4050,4050,4050,4045,341
20231127,134900,6973083625,4050,4050,4050,4045,883
20231127,134800,6969510475,4055,4045,4055,4040,2602
20231127,134700,6958995630,4045,4040,4045,4040,1192
20231127,134600,6954174405,4040,4040,4045,4040,1536
20231127,134500,6947967310,4040,4040,4040,4040,1680
20231127,134400,6941180110,4040,4040,4040,4040,3064
20231127,134300,6928801550,4045,4040,4045,4040,485
20231127,134200,6926841645,4035,4035,4040,4035,1987
20231127,134100,6918822600,4040,4040,4040,4035,8464
20231127,134000,6884661860,4045,4035,4045,4035,205
20231127,133900,6883834480,4045,4045,4045,4040,1526
20231127,133800,6877666960,4045,4040,4045,4040,110
20231127,133700,6877222050,4040,4040,4055,4040,787
20231127,133600,6874034530,4040,4040,4040,4040,1644
20231127,133500,6867392770,4040,4035,4040,4035,3996
20231127,133400,6851253765,4035,4035,4040,4035,2664
20231127,133300,6840503925,4035,4055,4055,4035,1378
20231127,133200,6834936785,4040,4050,4055,4040,3005
20231127,133100,6822785990,4055,4055,4055,4055,753
20231127,133000,6819732575,4055,4050,4055,4050,185
20231127,132900,6818983310,4050,4055,4055,4050,492
20231127,132800,6816990660,4055,4040,4055,4040,835
20231127,132700,6813609760,4035,4040,4050,4035,4565
20231127,132600,6795172025,4045,4050,4050,4045,1556
20231127,132500,6788877950,4050,4050,4050,4045,240
20231127,132400,6787905960,4050,4050,4055,4050,1983
20231127,132300,6779874685,4055,4050,4055,4050,3021
20231127,132200,6767638885,4050,4055,4055,4050,534
20231127,132100,6765476025,4055,4050,4055,4050,1638
20231127,132000,6758842120,4045,4050,4050,4045,344
20231127,131900,6757450355,4035,4035,4045,4035,14639
20231127,131800,6698320770,4035,4035,4035,4035,1140
20231127,131700,6693720870,4035,4035,4040,4035,6700
20231127,131600,6666686360,4035,4030,4040,4030,1325
20231127,131500,6661343135,4035,4035,4035,4035,460
20231127,131400,6659487035,4035,4030,4035,4030,1676
20231127,131300,6652724890,4030,4035,4035,4030,3008
20231127,131200,6640587885,4040,4035,4040,4035,969
20231127,131100,6636677950,4035,4040,4040,4035,2581
20231127,131000,6626262195,4035,4040,4045,4035,1819
20231127,130900,6618920990,4035,4035,4040,4035,1684
20231127,130800,6612126045,4040,4030,4040,4030,1844
20231127,130700,6604692270,4030,4040,4040,4030,7474
20231127,130600,6574547220,4040,4045,4045,4035,2603
20231127,130500,6564032660,4045,4040,4045,4040,877
20231127,130400,6560489560,4040,4045,4045,4040,2177
20231127,130300,6551686405,4050,4050,4050,4050,1037
20231127,130200,6547486555,4055,4055,4055,4050,2824
20231127,130100,6536043925,4055,4050,4055,4050,1791
20231127,130000,6528783865,4050,4045,4050,4045,1453
20231127,125900,6522901715,4045,4045,4050,4045,2539
20231127,125800,6512631200,4045,4040,4045,4040,1850
20231127,125700,6505156695,4040,4045,4045,4035,2215
20231127,125600,6496208555,4040,4045,4045,4035,4711
20231127,125500,6477189990,4040,4040,4045,4040,400
20231127,125400,6475573065,4040,4045,4045,4040,2645
20231127,125300,6464886835,4045,4045,4050,4045,2895
20231127,125200,6453175130,4045,4050,4050,4045,550
20231127,125100,6450949760,4045,4045,4050,4045,7357
20231127,125000,6421189330,4045,4045,4050,4040,1719
20231127,124900,6414235540,4040,4040,4050,4035,5561
20231127,124800,6391745050,4045,4045,4045,4030,21193
20231127,124700,6306185310,4045,4050,4050,4040,23933
20231127,124600,6209417090,4050,4070,4070,4050,7846
20231127,124500,6177569080,4070,4075,4085,4070,7153
20231127,124400,6148427760,4090,4075,4100,4075,13854
20231127,124300,6091875585,4085,4090,4090,4075,14078
20231127,124200,6034400220,4085,4070,4090,4065,7847
20231127,124100,6002379740,4065,4050,4070,4050,3915
20231127,124000,5986485215,4055,4060,4060,4045,2746
20231127,123900,5975356975,4060,4065,4065,4060,586
20231127,123800,5972977485,4065,4065,4065,4065,104
20231127,123700,5972554725,4065,4055,4065,4055,873
20231127,123600,5969014630,4050,4055,4060,4050,3022
20231127,123500,5956761510,4055,4055,4055,4055,1074
20231127,123400,5952406440,4055,4050,4055,4050,1632
20231127,123300,5945791105,4045,4055,4055,4045,653
20231127,123200,5943149005,4045,4055,4055,4045,6265
20231127,123100,5917798375,4055,4050,4055,4050,3574
20231127,123000,5903323350,4050,4060,4060,4050,2751
20231127,122900,5892173540,4060,4060,4060,4055,472
20231127,122800,5890258965,4055,4060,4060,4055,84
20231127,122700,5889918340,4075,4050,4075,4050,795
20231127,122600,5886691880,4050,4050,4050,4045,6422
20231127,122500,5860685700,4050,4055,4055,4045,8676
20231127,122400,5825542415,4055,4055,4060,4055,1193
20231127,122300,5820704775,4055,4060,4065,4055,1754
20231127,122200,5813592215,4055,4055,4055,4055,777
20231127,122100,5810441480,4050,4060,4065,4050,12897
20231127,122000,5758169070,4060,4060,4060,4060,1590
20231127,121900,5751713670,4060,4065,4070,4060,1971
20231127,121800,5743701890,4070,4070,4070,4070,1320
20231127,121700,5738329490,4070,4065,4070,4065,207
20231127,121600,5737487050,4070,4065,4070,4065,286
20231127,121500,5736324030,4065,4065,4065,4065,116
20231127,121400,5735852490,4065,4065,4065,4065,1931
20231127,121300,5728002975,4065,4065,4065,4065,1275
20231127,121200,5722820100,4065,4065,4065,4060,521
20231127,121100,5720702735,4055,4060,4065,4055,1943
20231127,121000,5712815485,4060,4070,4070,4055,9386
20231127,120900,5674701145,4065,4065,4065,4065,479
20231127,120800,5672754010,4065,4065,4065,4060,3391
20231127,120700,5658978095,4065,4055,4065,4055,2628
20231127,120600,5648310265,4055,4065,4065,4055,3111
20231127,120500,5635678435,4070,4065,4070,4060,2019
20231127,120400,5627470170,4070,4065,4070,4065,570
20231127,120300,5625153020,4065,4055,4065,4055,2029
20231127,120200,5616916395,4060,4070,4070,4060,5715
20231127,120100,5593697300,4065,4080,4080,4065,8514
20231127,120000,5559054790,4080,4080,4080,4075,622
20231127,115900,5556518645,4075,4080,4080,4075,709
20231127,115800,5553628255,4080,4075,4080,4075,1111
20231127,115700,5549100305,4075,4080,4080,4075,613
20231127,115600,5546602105,4080,4075,4080,4075,387
20231127,115500,5545024235,4080,4080,4085,4075,953
20231127,115400,5541139980,4075,4095,4095,4075,4472
20231127,115300,5522900625,4095,4085,4095,4085,372
20231127,115200,5521379500,4085,4085,4085,4085,578
20231127,115100,5519018370,4085,4095,4095,4085,1797
20231127,115000,5511673685,4095,4105,4105,4085,568
20231127,114900,5509348115,4080,4085,4085,4080,6121
20231127,114800,5484367705,4090,4080,4090,4080,2434
20231127,114700,5474414315,4080,4110,4110,4080,36181
20231127,114600,5326197945,4115,4110,4125,4110,1680
20231127,114500,5319283830,4110,4115,4125,4110,3753
20231127,114400,5303846355,4115,4120,4125,4110,546
20231127,114300,5301600545,4125,4110,4125,4105,2174
20231127,114200,5292660685,4110,4110,4110,4100,1040
20231127,114100,5288386420,4110,4115,4115,4100,3863
20231127,114000,5272523880,4110,4130,4130,4110,2427
20231127,113900,5262526785,4130,4150,4150,4120,4971
20231127,113800,5241969190,4150,4110,4150,4105,22741
20231127,113700,5147937695,4110,4110,4115,4105,3323
20231127,113600,5134279055,4110,4095,4110,4095,5993
20231127,113500,5109696295,4090,4090,4090,4090,1253
20231127,113400,5104571525,4090,4085,4090,4085,1703
20231127,113300,5097614735,4090,4090,4090,4085,3422
20231127,113200,5083619755,4090,4095,4095,4090,1460
20231127,113100,5077648050,4095,4090,4095,4090,1585
20231127,113000,5071160395,4095,4100,4100,4085,1462
20231127,112900,5065183115,4100,4100,4105,4100,2893
20231127,112800,5053320690,4100,4095,4100,4095,711
20231127,112700,5050405875,4100,4095,4105,4095,5057
20231127,112600,5029672295,4100,4085,4100,4080,2002
20231127,112500,5021471730,4085,4085,4085,4080,300
20231127,112400,5020246895,4085,4085,4085,4085,497
20231127,112300,5018216650,4090,4085,4090,4080,2216
20231127,112200,5009160745,4085,4075,4090,4070,4081
20231127,112100,4992530895,4075,4075,4075,4070,1390
20231127,112000,4986867075,4075,4080,4080,4070,808
20231127,111900,4983578440,4065,4070,4085,4060,11466
20231127,111800,4936964170,4070,4080,4080,4070,7734
20231127,111700,4905453035,4075,4075,4075,4070,1054
20231127,111600,4901161385,4075,4085,4095,4075,551
20231127,111500,4898908075,4090,4100,4100,4065,6769
20231127,111400,4871267065,4100,4085,4100,4085,861
20231127,111300,4867737395,4085,4105,4110,4085,2762
20231127,111200,4856413190,4105,4110,4110,4100,4865
20231127,111100,4836435965,4110,4095,4115,4095,6671
20231127,111000,4809059070,4095,4100,4100,4080,2318
20231127,110900,4799562830,4100,4075,4100,4075,4659
20231127,110800,4780522450,4075,4085,4090,4075,1971
20231127,110700,4772485370,4090,4080,4090,4065,7136
20231127,110600,4743429970,4080,4075,4080,4075,565
20231127,110500,4741127320,4070,4075,4075,4065,1916
20231127,110400,4733329880,4065,4070,4075,4065,441
20231127,110300,4731534575,4075,4070,4075,4065,789
20231127,110200,4728323560,4070,4075,4080,4070,1204
20231127,110100,4723421245,4075,4075,4075,4070,1343
20231127,110000,4717949350,4070,4075,4080,4070,1710
20231127,105900,4710989315,4075,4080,4085,4075,1510
20231127,105800,4704829045,4080,4080,4080,4060,7376
20231127,105700,4674827100,4075,4080,4080,4070,632
20231127,105600,4672252100,4080,4080,4080,4075,855
20231127,105500,4668766225,4075,4070,4080,4070,1767
20231127,105400,4661568515,4075,4085,4085,4075,1066
20231127,105300,4657221525,4080,4075,4080,4065,3414
20231127,105200,4643324990,4075,4070,4075,4070,655
20231127,105100,4640656400,4070,4070,4075,4065,2638
20231127,105000,4629919965,4070,4070,4075,4070,1542
20231127,104900,4623643085,4070,4070,4075,4065,2304
20231127,104800,4614270960,4070,4070,4075,4070,2566
20231127,104700,4603826225,4065,4075,4075,4065,4287
20231127,104600,4586379405,4075,4075,4075,4070,3690
20231127,104500,4571350685,4075,4075,4075,4070,7819
20231127,104400,4539517850,4075,4085,4085,4075,8701
20231127,104300,4503998280,4090,4090,4095,4085,771
20231127,104200,4500844000,4095,4090,4095,4085,1779
20231127,104100,4493570595,4095,4095,4095,4090,7711
20231127,104000,4462006945,4095,4095,4100,4090,2759
20231127,103900,4450708855,4100,4095,4100,4095,255
20231127,103800,4449663910,4100,4095,4100,4090,1575
20231127,103700,4443217565,4095,4090,4095,4085,1498
20231127,103600,4437088370,4090,4095,4100,4090,4994
20231127,103500,4416637930,4090,4090,4095,4090,1785
20231127,103400,4409336665,4090,4095,4100,4090,3785
20231127,103300,4393849455,4100,4100,4100,4100,656
20231127,103200,4391159855,4100,4090,4100,4085,5032
20231127,103100,4370571445,4095,4095,4095,4080,4781
20231127,103000,4351025840,4100,4100,4100,4095,306
20231127,102900,4349772500,4100,4090,4100,4085,12339
20231127,102800,4299211255,4090,4090,4095,4085,3481
20231127,102700,4284974860,4090,4080,4100,4080,2614
20231127,102600,4274285365,4080,4095,4095,4080,5372
20231127,102500,4252346920,4095,4095,4105,4085,10269
20231127,102400,4210325360,4095,4080,4095,4080,7881
20231127,102300,4178105680,4075,4065,4075,4065,2108
20231127,102200,4169518490,4070,4065,4070,4065,361
20231127,102100,4168050745,4065,4060,4065,4060,2819
20231127,102000,4156592520,4060,4055,4060,4050,3460
20231127,101900,4142562465,4055,4065,4065,4055,2253
20231127,101800,4133409985,4065,4065,4065,4055,1043
20231127,101700,4129177300,4065,4060,4065,4050,4827
20231127,101600,4109584000,4070,4055,4070,4055,1438
20231127,101500,4103743550,4055,4050,4055,4050,3412
20231127,101400,4089915815,4050,4050,4050,4045,2919
20231127,101300,4078106350,4050,4060,4060,4050,4916
20231127,101200,4058189740,4055,4055,4075,4050,2992
20231127,101100,4046060820,4055,4060,4080,4055,6639
20231127,101000,4019103960,4060,4065,4070,4060,3059
20231127,100900,4006673450,4065,4070,4080,4060,1633
20231127,100800,4000030325,4060,4065,4065,4055,7418
20231127,100700,3969920285,4060,4075,4085,4060,11794
20231127,100600,3921899795,4070,4055,4080,4050,10528
20231127,100500,3879131810,4055,4055,4060,4050,9194
20231127,100400,3841858080,4055,4060,4075,4050,7623
20231127,100300,3810940050,4060,4060,4060,4060,3478
20231127,100200,3796819370,4055,4065,4075,4055,4151
20231127,100100,3779947410,4065,4055,4065,4050,2951
20231127,100000,3767971860,4050,4055,4055,4045,5669
20231127,095900,3745010640,4050,4045,4055,4045,7737
20231127,095800,3713709830,4045,4045,4050,4040,11477
20231127,095700,3667307890,4045,4060,4060,4040,40710
20231127,095600,3502602690,4055,4065,4065,4055,1448
20231127,095500,3496725525,4065,4075,4075,4055,3148
20231127,095400,3483945455,4075,4060,4075,4060,2531
20231127,095300,3473660790,4060,4060,4060,4055,5379
20231127,095200,3451846870,4055,4065,4070,4050,5651
20231127,095100,3428917335,4065,4075,4080,4055,1598
20231127,095000,3422410055,4080,4055,4080,4040,22976
20231127,094900,3329410365,4050,4090,4110,4045,18958
20231127,094800,3252113030,4100,4085,4100,4075,9931
20231127,094700,3211521920,4085,4050,4085,4050,13407
20231127,094600,3157104785,4045,4050,4050,4045,12587
20231127,094500,3106174935,4050,4060,4065,4050,11837
20231127,094400,3058184560,4065,4050,4065,4030,12887
20231127,094300,3006122075,4050,4055,4080,4040,33679
20231127,094200,2869837410,4060,4090,4090,4045,30238
20231127,094100,2747151710,4085,4080,4095,4080,7830
20231127,094000,2715139500,4095,4080,4095,4060,21517
20231127,093900,2627428990,4080,4085,4085,4075,5600
20231127,093800,2604577785,4085,4090,4095,4085,5144
20231127,093700,2583547260,4095,4100,4100,4090,5452
20231127,093600,2561226615,4100,4125,4125,4095,28484
20231127,093500,2444281140,4130,4130,4135,4125,2143
20231127,093400,2435434400,4110,4120,4130,4110,3256
20231127,093300,2422024790,4120,4120,4150,4110,5680
20231127,093200,2398599490,4120,4100,4150,4090,6298
20231127,093100,2372698325,4095,4080,4095,4065,16684
20231127,093000,2304677380,4080,4085,4085,4045,49147
20231127,092900,2105289980,4070,4070,4090,4065,25547
20231127,092800,2001311590,4070,4070,4090,4065,32232
20231127,092700,1870025765,4070,4130,4130,4070,60741
20231127,092600,1621028480,4130,4150,4150,4125,13395
20231127,092500,1565650540,4150,4130,4150,4130,8357
20231127,092400,1531065635,4135,4145,4145,4125,7590
20231127,092300,1499694485,4140,4120,4150,4115,21864
20231127,092200,1409448955,4120,4125,4185,4095,33040
20231127,092100,1273698465,4125,4220,4220,4100,46390
20231127,092000,1080003890,4220,4255,4260,4215,32539
20231127,091900,942163550,4255,4260,4285,4250,16549
20231127,091800,871638960,4260,4275,4285,4260,11892
20231127,091700,820881270,4275,4285,4285,4275,7357
20231127,091600,789421145,4280,4310,4310,4280,18677
20231127,091500,709274820,4310,4300,4320,4300,2340
20231127,091400,699188760,4300,4340,4345,4300,15637
20231127,091300,631504295,4335,4300,4340,4295,20964
20231127,091200,541024505,4300,4295,4305,4290,6489
20231127,091100,513158785,4295,4290,4300,4290,1264
20231127,091000,507729845,4290,4295,4315,4290,4185
20231127,090900,489727275,4290,4290,4295,4285,4615
20231127,090800,469918585,4285,4295,4300,4285,4618
20231127,090700,450114110,4305,4285,4305,4285,4223
20231127,090600,431982690,4285,4290,4295,4285,8380
20231127,090500,396043330,4290,4305,4305,4290,4931
20231127,090400,374861675,4300,4280,4315,4280,28247
20231127,090300,253505375,4285,4285,4285,4275,13268
20231127,090200,196679960,4275,4260,4285,4245,13728
20231127,090100,138175430,4260,4280,4280,4250,16764
20231127,090000,66718955,4275,4270,4280,4270,14479