stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241127,214400,653351200,2840,2840,2840,2840,4266
20241127,214300,653351200,2840,2840,2840,2840,0
20241127,214200,653351200,2840,2840,2840,2840,0
20241127,214100,653351200,2840,2840,2840,2840,0
20241127,214000,653351200,2840,2840,2840,2840,0
20241127,213900,653351200,2840,2840,2840,2840,0
20241127,213800,653351200,2840,2840,2840,2840,0
20241127,213700,653351200,2840,2840,2840,2840,0
20241127,213600,653351200,2840,2840,2840,2840,0
20241127,213500,653351200,2840,2840,2840,2840,0
20241127,213400,653351200,2840,2840,2840,2840,0
20241127,213300,653351200,2840,2840,2840,2840,0
20241127,213200,653351200,2840,2840,2840,2840,0
20241127,213100,653351200,2840,2840,2840,2840,0
20241127,213000,653351200,2840,2840,2840,2840,0
20241127,212900,653351200,2840,2840,2840,2840,0
20241127,212800,653351200,2840,2840,2840,2840,0
20241127,212700,653351200,2840,2840,2840,2840,0
20241127,212600,653351200,2840,2840,2840,2840,0
20241127,212500,653351200,2840,2840,2840,2840,0
20241127,212400,653351200,2840,2840,2840,2840,0
20241127,212300,653351200,2840,2840,2840,2840,0
20241127,212200,653351200,2840,2840,2840,2840,0
20241127,212100,653351200,2840,2840,2840,2840,0
20241127,212000,653351200,2840,2840,2840,2840,0
20241127,211900,653351200,2840,2840,2840,2840,0
20241127,211800,653351200,2840,2840,2840,2840,0
20241127,211700,653351200,2840,2840,2840,2840,0
20241127,211600,653351200,2840,2840,2840,2840,0
20241127,211500,653351200,2840,2840,2840,2840,0
20241127,211400,653351200,2840,2840,2840,2840,4266
20241127,211300,653351200,2840,2840,2840,2840,0
20241127,211200,653351200,2840,2840,2840,2840,0
20241127,211100,653351200,2840,2840,2840,2840,0
20241127,211000,653351200,2840,2840,2840,2840,0
20241127,210900,653351200,2840,2840,2840,2840,0
20241127,210800,653351200,2840,2840,2840,2840,0
20241127,210700,653351200,2840,2840,2840,2840,0
20241127,210600,653351200,2840,2840,2840,2840,0
20241127,210500,653351200,2840,2840,2840,2840,0
20241127,210400,653351200,2840,2840,2840,2840,0
20241127,210300,653351200,2840,2840,2840,2840,0
20241127,210200,653351200,2840,2840,2840,2840,0
20241127,210100,653351200,2840,2840,2840,2840,0
20241127,210000,653351200,2840,2840,2840,2840,0
20241127,205900,653351200,2840,2840,2840,2840,0
20241127,205800,653351200,2840,2840,2840,2840,0
20241127,205700,653351200,2840,2840,2840,2840,0
20241127,205600,653351200,2840,2840,2840,2840,0
20241127,205500,653351200,2840,2840,2840,2840,0
20241127,205400,653351200,2840,2840,2840,2840,0
20241127,205300,653351200,2840,2840,2840,2840,0
20241127,205200,653351200,2840,2840,2840,2840,0
20241127,205100,653351200,2840,2840,2840,2840,0
20241127,205000,653351200,2840,2840,2840,2840,0
20241127,204900,653351200,2840,2840,2840,2840,0
20241127,204800,653351200,2840,2840,2840,2840,0
20241127,204700,653351200,2840,2840,2840,2840,0
20241127,204600,653351200,2840,2840,2840,2840,0
20241127,204500,653351200,2840,2840,2840,2840,0
20241127,204400,653351200,2840,2840,2840,2840,4266
20241127,204300,653351200,2840,2840,2840,2840,0
20241127,204200,653351200,2840,2840,2840,2840,0
20241127,204100,653351200,2840,2840,2840,2840,0
20241127,204000,653351200,2840,2840,2840,2840,0
20241127,203900,653351200,2840,2840,2840,2840,0
20241127,203800,653351200,2840,2840,2840,2840,0
20241127,203700,653351200,2840,2840,2840,2840,0
20241127,203600,653351200,2840,2840,2840,2840,0
20241127,203500,653351200,2840,2840,2840,2840,0
20241127,203400,653351200,2840,2840,2840,2840,0
20241127,203300,653351200,2840,2840,2840,2840,0
20241127,203200,653351200,2840,2840,2840,2840,0
20241127,203100,653351200,2840,2840,2840,2840,0
20241127,203000,653351200,2840,2840,2840,2840,0
20241127,202900,653351200,2840,2840,2840,2840,0
20241127,202800,653351200,2840,2840,2840,2840,0
20241127,202700,653351200,2840,2840,2840,2840,0
20241127,202600,653351200,2840,2840,2840,2840,0
20241127,202500,653351200,2840,2840,2840,2840,0
20241127,202400,653351200,2840,2840,2840,2840,0
20241127,202300,653351200,2840,2840,2840,2840,0
20241127,202200,653351200,2840,2840,2840,2840,0
20241127,202100,653351200,2840,2840,2840,2840,0
20241127,202000,653351200,2840,2840,2840,2840,0
20241127,201900,653351200,2840,2840,2840,2840,0
20241127,201800,653351200,2840,2840,2840,2840,0
20241127,201700,653351200,2840,2840,2840,2840,0
20241127,201600,653351200,2840,2840,2840,2840,0
20241127,201500,653351200,2840,2840,2840,2840,0
20241127,201400,653351200,2840,2840,2840,2840,4266
20241127,201300,653351200,2840,2840,2840,2840,0
20241127,201200,653351200,2840,2840,2840,2840,0
20241127,201100,653351200,2840,2840,2840,2840,0
20241127,201000,653351200,2840,2840,2840,2840,0
20241127,200900,653351200,2840,2840,2840,2840,0
20241127,200800,653351200,2840,2840,2840,2840,0
20241127,200700,653351200,2840,2840,2840,2840,0
20241127,200600,653351200,2840,2840,2840,2840,0
20241127,200500,653351200,2840,2840,2840,2840,0
20241127,200400,653351200,2840,2840,2840,2840,0
20241127,200300,653351200,2840,2840,2840,2840,0
20241127,200200,653351200,2840,2840,2840,2840,0
20241127,200100,653351200,2840,2840,2840,2840,0
20241127,200000,653351200,2840,2840,2840,2840,0
20241127,195900,653351200,2840,2840,2840,2840,0
20241127,195800,653351200,2840,2840,2840,2840,0
20241127,195700,653351200,2840,2840,2840,2840,0
20241127,195600,653351200,2840,2840,2840,2840,0
20241127,195500,653351200,2840,2840,2840,2840,0
20241127,195400,653351200,2840,2840,2840,2840,0
20241127,195300,653351200,2840,2840,2840,2840,0
20241127,195200,653351200,2840,2840,2840,2840,0
20241127,195100,653351200,2840,2840,2840,2840,0
20241127,195000,653351200,2840,2840,2840,2840,0
20241127,194900,653351200,2840,2840,2840,2840,0
20241127,194800,653351200,2840,2840,2840,2840,0
20241127,194700,653351200,2840,2840,2840,2840,0
20241127,194600,653351200,2840,2840,2840,2840,0
20241127,194500,653351200,2840,2840,2840,2840,0
20241127,194400,653351200,2840,2840,2840,2840,4266
20241127,194300,653351200,2840,2840,2840,2840,0
20241127,194200,653351200,2840,2840,2840,2840,0
20241127,194100,653351200,2840,2840,2840,2840,0
20241127,194000,653351200,2840,2840,2840,2840,0
20241127,193900,653351200,2840,2840,2840,2840,0
20241127,193800,653351200,2840,2840,2840,2840,0
20241127,193700,653351200,2840,2840,2840,2840,0
20241127,193600,653351200,2840,2840,2840,2840,0
20241127,193500,653351200,2840,2840,2840,2840,0
20241127,193400,653351200,2840,2840,2840,2840,0
20241127,193300,653351200,2840,2840,2840,2840,0
20241127,193200,653351200,2840,2840,2840,2840,0
20241127,193100,653351200,2840,2840,2840,2840,0
20241127,193000,653351200,2840,2840,2840,2840,0
20241127,192900,653351200,2840,2840,2840,2840,0
20241127,192800,653351200,2840,2840,2840,2840,0
20241127,192700,653351200,2840,2840,2840,2840,0
20241127,192600,653351200,2840,2840,2840,2840,0
20241127,192500,653351200,2840,2840,2840,2840,0
20241127,192400,653351200,2840,2840,2840,2840,0
20241127,192300,653351200,2840,2840,2840,2840,0
20241127,192200,653351200,2840,2840,2840,2840,0
20241127,192100,653351200,2840,2840,2840,2840,0
20241127,192000,653351200,2840,2840,2840,2840,0
20241127,191900,653351200,2840,2840,2840,2840,0
20241127,191800,653351200,2840,2840,2840,2840,0
20241127,191700,653351200,2840,2840,2840,2840,0
20241127,191600,653351200,2840,2840,2840,2840,0
20241127,191500,653351200,2840,2840,2840,2840,0
20241127,191400,653351200,2840,2840,2840,2840,4266
20241127,191300,653351200,2840,2840,2840,2840,0
20241127,191200,653351200,2840,2840,2840,2840,0
20241127,191100,653351200,2840,2840,2840,2840,0
20241127,191000,653351200,2840,2840,2840,2840,0
20241127,190900,653351200,2840,2840,2840,2840,0
20241127,190800,653351200,2840,2840,2840,2840,0
20241127,190700,653351200,2840,2840,2840,2840,0
20241127,190600,653351200,2840,2840,2840,2840,0
20241127,190500,653351200,2840,2840,2840,2840,0
20241127,190400,653351200,2840,2840,2840,2840,0
20241127,190300,653351200,2840,2840,2840,2840,0
20241127,190200,653351200,2840,2840,2840,2840,0
20241127,190100,653351200,2840,2840,2840,2840,0
20241127,190000,653351200,2840,2840,2840,2840,0
20241127,185900,653351200,2840,2840,2840,2840,0
20241127,185800,653351200,2840,2840,2840,2840,0
20241127,185700,653351200,2840,2840,2840,2840,0
20241127,185600,653351200,2840,2840,2840,2840,0
20241127,185500,653351200,2840,2840,2840,2840,0
20241127,185400,653351200,2840,2840,2840,2840,0
20241127,185300,653351200,2840,2840,2840,2840,0
20241127,185200,653351200,2840,2840,2840,2840,0
20241127,185100,653351200,2840,2840,2840,2840,0
20241127,185000,653351200,2840,2840,2840,2840,0
20241127,184900,653351200,2840,2840,2840,2840,0
20241127,184800,653351200,2840,2840,2840,2840,0
20241127,184700,653351200,2840,2840,2840,2840,0
20241127,184600,653351200,2840,2840,2840,2840,0
20241127,184500,653351200,2840,2840,2840,2840,0
20241127,184400,653351200,2840,2840,2840,2840,4266
20241127,184300,653351200,2840,2840,2840,2840,0
20241127,184200,653351200,2840,2840,2840,2840,0
20241127,184100,653351200,2840,2840,2840,2840,0
20241127,184000,653351200,2840,2840,2840,2840,0
20241127,183900,653351200,2840,2840,2840,2840,0
20241127,183800,653351200,2840,2840,2840,2840,0
20241127,183700,653351200,2840,2840,2840,2840,0
20241127,183600,653351200,2840,2840,2840,2840,0
20241127,183500,653351200,2840,2840,2840,2840,0
20241127,183400,653351200,2840,2840,2840,2840,0
20241127,183300,653351200,2840,2840,2840,2840,0
20241127,183200,653351200,2840,2840,2840,2840,0
20241127,183100,653351200,2840,2840,2840,2840,0
20241127,183000,653351200,2840,2840,2840,2840,0
20241127,182900,653351200,2840,2840,2840,2840,0
20241127,182800,653351200,2840,2840,2840,2840,0
20241127,182700,653351200,2840,2840,2840,2840,0
20241127,182600,653351200,2840,2840,2840,2840,0
20241127,182500,653351200,2840,2840,2840,2840,0
20241127,182400,653351200,2840,2840,2840,2840,0
20241127,182300,653351200,2840,2840,2840,2840,0
20241127,182200,653351200,2840,2840,2840,2840,0
20241127,182100,653351200,2840,2840,2840,2840,0
20241127,182000,653351200,2840,2840,2840,2840,0
20241127,181900,653351200,2840,2840,2840,2840,0
20241127,181800,653351200,2840,2840,2840,2840,0
20241127,181700,653351200,2840,2840,2840,2840,0
20241127,181600,653351200,2840,2840,2840,2840,0
20241127,181500,653351200,2840,2840,2840,2840,0
20241127,181400,653351200,2840,2840,2840,2840,4266
20241127,181300,653351200,2840,2840,2840,2840,0
20241127,181200,653351200,2840,2840,2840,2840,0
20241127,181100,653351200,2840,2840,2840,2840,0
20241127,181000,653351200,2840,2840,2840,2840,0
20241127,180900,653351200,2840,2840,2840,2840,0
20241127,180800,653351200,2840,2840,2840,2840,0
20241127,180700,653351200,2840,2840,2840,2840,0
20241127,180600,653351200,2840,2840,2840,2840,0
20241127,180500,653351200,2840,2840,2840,2840,0
20241127,180400,653351200,2840,2840,2840,2840,0
20241127,180300,653351200,2840,2840,2840,2840,0
20241127,180200,653351200,2840,2840,2840,2840,0
20241127,180100,653351200,2840,2840,2840,2840,0
20241127,180000,653351200,2840,2840,2840,2840,0
20241127,175900,653351200,2840,2840,2840,2840,0
20241127,175800,653351200,2840,2840,2840,2840,0
20241127,175700,653351200,2840,2840,2840,2840,0
20241127,175600,653351200,2840,2840,2840,2840,0
20241127,175500,653351200,2840,2840,2840,2840,0
20241127,175400,653351200,2840,2840,2840,2840,0
20241127,175300,653351200,2840,2840,2840,2840,0
20241127,175200,653351200,2840,2840,2840,2840,0
20241127,175100,653351200,2840,2840,2840,2840,0
20241127,175000,653351200,2840,2840,2840,2840,0
20241127,174900,653351200,2840,2840,2840,2840,0
20241127,174800,653351200,2840,2840,2840,2840,0
20241127,174700,653351200,2840,2840,2840,2840,0
20241127,174600,653351200,2840,2840,2840,2840,0
20241127,174500,653351200,2840,2840,2840,2840,0
20241127,174400,653351200,2840,2840,2840,2840,4266
20241127,174300,653351200,2840,2840,2840,2840,0
20241127,174200,653351200,2840,2840,2840,2840,0
20241127,174100,653351200,2840,2840,2840,2840,0
20241127,174000,653351200,2840,2840,2840,2840,0
20241127,173900,653351200,2840,2840,2840,2840,0
20241127,173800,653351200,2840,2840,2840,2840,0
20241127,173700,653351200,2840,2840,2840,2840,0
20241127,173600,653351200,2840,2840,2840,2840,0
20241127,173500,653351200,2840,2840,2840,2840,0
20241127,173400,653351200,2840,2840,2840,2840,0
20241127,173300,653351200,2840,2840,2840,2840,0
20241127,173200,653351200,2840,2840,2840,2840,0
20241127,173100,653351200,2840,2840,2840,2840,0
20241127,173000,653351200,2840,2840,2840,2840,0
20241127,172900,653351200,2840,2840,2840,2840,0
20241127,172800,653351200,2840,2840,2840,2840,0
20241127,172700,653351200,2840,2840,2840,2840,0
20241127,172600,653351200,2840,2840,2840,2840,0
20241127,172500,653351200,2840,2840,2840,2840,0
20241127,172400,653351200,2840,2840,2840,2840,0
20241127,172300,653351200,2840,2840,2840,2840,0
20241127,172200,653351200,2840,2840,2840,2840,0
20241127,172100,653351200,2840,2840,2840,2840,0
20241127,172000,653351200,2840,2840,2840,2840,0
20241127,171900,653351200,2840,2840,2840,2840,0
20241127,171800,653351200,2840,2840,2840,2840,0
20241127,171700,653351200,2840,2840,2840,2840,0
20241127,171600,653351200,2840,2840,2840,2840,0
20241127,171500,653351200,2840,2840,2840,2840,0
20241127,171400,653351200,2840,2840,2840,2840,4266
20241127,171300,653351200,2840,2840,2840,2840,0
20241127,171200,653351200,2840,2840,2840,2840,0
20241127,171100,653351200,2840,2840,2840,2840,0
20241127,171000,653351200,2840,2840,2840,2840,0
20241127,170900,653351200,2840,2840,2840,2840,0
20241127,170800,653351200,2840,2840,2840,2840,0
20241127,170700,653351200,2840,2840,2840,2840,0
20241127,170600,653351200,2840,2840,2840,2840,0
20241127,170500,653351200,2840,2840,2840,2840,0
20241127,170400,653351200,2840,2840,2840,2840,0
20241127,170300,653351200,2840,2840,2840,2840,0
20241127,170200,653351200,2840,2840,2840,2840,0
20241127,170100,653351200,2840,2840,2840,2840,0
20241127,170000,653351200,2840,2840,2840,2840,0
20241127,165900,653351200,2840,2840,2840,2840,0
20241127,165800,653351200,2840,2840,2840,2840,0
20241127,165700,653351200,2840,2840,2840,2840,0
20241127,165600,653351200,2840,2840,2840,2840,0
20241127,165500,653351200,2840,2840,2840,2840,0
20241127,165400,653351200,2840,2840,2840,2840,0
20241127,165300,653351200,2840,2840,2840,2840,0
20241127,165200,653351200,2840,2840,2840,2840,0
20241127,165100,653351200,2840,2840,2840,2840,0
20241127,165000,653351200,2840,2840,2840,2840,0
20241127,164900,653351200,2840,2840,2840,2840,0
20241127,164800,653351200,2840,2840,2840,2840,0
20241127,164700,653351200,2840,2840,2840,2840,0
20241127,164600,653351200,2840,2840,2840,2840,0
20241127,164500,653351200,2840,2840,2840,2840,0
20241127,164400,653351200,2840,2840,2840,2840,4266
20241127,164300,653351200,2840,2840,2840,2840,0
20241127,164200,653351200,2840,2840,2840,2840,0
20241127,164100,653351200,2840,2840,2840,2840,0
20241127,164000,653351200,2840,2840,2840,2840,0
20241127,163900,653351200,2840,2840,2840,2840,0
20241127,163800,653351200,2840,2840,2840,2840,0
20241127,163700,653351200,2840,2840,2840,2840,0
20241127,163600,653351200,2840,2840,2840,2840,0
20241127,163500,653351200,2840,2840,2840,2840,0
20241127,163400,653351200,2840,2840,2840,2840,0
20241127,163300,653351200,2840,2840,2840,2840,0
20241127,163200,653351200,2840,2840,2840,2840,0
20241127,163100,653351200,2840,2840,2840,2840,0
20241127,163000,653351200,2840,2840,2840,2840,0
20241127,162900,653351200,2840,2840,2840,2840,0
20241127,162800,653351200,2840,2840,2840,2840,0
20241127,162700,653351200,2840,2840,2840,2840,0
20241127,162600,653351200,2840,2840,2840,2840,0
20241127,162500,653351200,2840,2840,2840,2840,0
20241127,162400,653351200,2840,2840,2840,2840,0
20241127,162300,653351200,2840,2840,2840,2840,0
20241127,162200,653351200,2840,2840,2840,2840,0
20241127,162100,653351200,2840,2840,2840,2840,0
20241127,162000,653351200,2840,2840,2840,2840,0
20241127,161900,653351200,2840,2840,2840,2840,0
20241127,161800,653351200,2840,2840,2840,2840,0
20241127,161700,653351200,2840,2840,2840,2840,0
20241127,161600,653351200,2840,2840,2840,2840,0
20241127,161500,653351200,2840,2840,2840,2840,0
20241127,161400,653351200,2840,2840,2840,2840,4266
20241127,161300,653351200,2840,2840,2840,2840,0
20241127,161200,653351200,2840,2840,2840,2840,0
20241127,161100,653351200,2840,2840,2840,2840,0
20241127,161000,653351200,2840,2840,2840,2840,0
20241127,160900,653351200,2840,2840,2840,2840,0
20241127,160800,653351200,2840,2840,2840,2840,0
20241127,160700,653351200,2840,2840,2840,2840,0
20241127,160600,653351200,2840,2840,2840,2840,0
20241127,160500,653351200,2840,2840,2840,2840,0
20241127,160400,653351200,2840,2840,2840,2840,0
20241127,160300,653351200,2840,2840,2840,2840,0
20241127,160200,653351200,2840,2840,2840,2840,0
20241127,160100,653351200,2840,2840,2840,2840,0
20241127,160000,653351200,2840,2840,2840,2840,0
20241127,155900,653351200,2840,2840,2840,2840,0
20241127,155800,653351200,2840,2840,2840,2840,0
20241127,155700,653351200,2840,2840,2840,2840,0
20241127,155600,653351200,2840,2840,2840,2840,0
20241127,155500,653351200,2840,2840,2840,2840,0
20241127,155400,653351200,2840,2840,2840,2840,0
20241127,155300,653351200,2840,2840,2840,2840,0
20241127,155200,653351200,2840,2840,2840,2840,0
20241127,155100,653351200,2840,2840,2840,2840,0
20241127,155000,653351200,2840,2840,2840,2840,0
20241127,154900,653351200,2840,2840,2840,2840,0
20241127,154800,653351200,2840,2840,2840,2840,0
20241127,154700,653351200,2840,2840,2840,2840,0
20241127,154600,653351200,2840,2840,2840,2840,0
20241127,154500,653351200,2840,2840,2840,2840,0
20241127,154400,653351200,2840,2840,2840,2840,4266
20241127,154300,653351200,2840,2840,2840,2840,0
20241127,154200,653351200,2840,2840,2840,2840,0
20241127,154100,653351200,2840,2840,2840,2840,0
20241127,154000,653351200,2840,2840,2840,2840,0
20241127,153900,653351200,2840,2840,2840,2840,0
20241127,153800,653351200,2840,2840,2840,2840,0
20241127,153700,653351200,2840,2840,2840,2840,0
20241127,153600,653351200,2840,2840,2840,2840,0
20241127,153500,653351200,2840,2840,2840,2840,0
20241127,153400,653351200,2840,2840,2840,2840,0
20241127,153300,653351200,2840,2840,2840,2840,0
20241127,153200,653351200,2840,2840,2840,2840,0
20241127,153100,653351200,2840,2840,2840,2840,0
20241127,153000,653351200,2840,2840,2840,2840,4266
20241127,152900,641235760,2855,2855,2855,2855,0
20241127,152800,641235760,2855,2855,2855,2855,0
20241127,152700,641235760,2855,2855,2855,2855,0
20241127,152600,641235760,2855,2855,2855,2855,0
20241127,152500,641235760,2855,2855,2855,2855,0
20241127,152400,641235760,2855,2855,2855,2855,0
20241127,152300,641235760,2855,2855,2855,2855,0
20241127,152200,641235760,2855,2855,2855,2855,0
20241127,152100,641235760,2855,2855,2855,2855,0
20241127,152000,641235760,2855,2855,2855,2855,0
20241127,151900,641235760,2855,2835,2855,2835,24
20241127,151800,641167380,2855,2850,2855,2835,551
20241127,151700,639597495,2850,2840,2850,2840,2001
20241127,151600,633914645,2830,2850,2850,2830,1500
20241127,151500,629648305,2850,2850,2850,2850,150
20241127,151400,629220805,2850,2850,2850,2850,500
20241127,151300,627795805,2845,2845,2845,2845,35
20241127,151200,627696230,2845,2845,2845,2845,0
20241127,151100,627696230,2845,2845,2845,2845,575
20241127,151000,626060355,2845,2835,2845,2835,1074
20241127,150900,623010560,2845,2850,2850,2845,201
20241127,150800,622438710,2835,2840,2840,2835,1893
20241127,150700,617064090,2840,2850,2850,2840,153
20241127,150600,616629560,2840,2840,2840,2840,0
20241127,150500,616629560,2840,2850,2850,2840,130
20241127,150400,616259760,2850,2845,2850,2845,636
20241127,150300,614450255,2850,2850,2850,2850,20
20241127,150200,614393255,2855,2855,2855,2855,0
20241127,150100,614393255,2855,2855,2855,2855,1
20241127,150000,614390400,2855,2840,2855,2840,565
20241127,145900,612785785,2840,2840,2840,2840,618
20241127,145800,611030665,2845,2845,2845,2845,169
20241127,145700,610549860,2845,2845,2845,2845,0
20241127,145600,610549860,2845,2845,2845,2845,897
20241127,145500,607997895,2845,2850,2850,2845,2117
20241127,145400,601974525,2855,2855,2855,2855,185
20241127,145300,601446350,2855,2855,2855,2855,700
20241127,145200,599447850,2865,2855,2865,2855,49
20241127,145100,599307945,2865,2865,2865,2865,0
20241127,145000,599307945,2865,2860,2865,2860,51
20241127,144900,599162080,2865,2860,2865,2860,447
20241127,144800,597883655,2860,2860,2860,2860,0
20241127,144700,597883655,2860,2860,2860,2860,0
20241127,144600,597883655,2860,2860,2860,2860,0
20241127,144500,597883655,2860,2860,2860,2860,0
20241127,144400,597883655,2860,2860,2865,2860,34
20241127,144300,597786410,2860,2855,2860,2855,914
20241127,144200,595173470,2845,2845,2845,2845,0
20241127,144100,595173470,2845,2845,2845,2845,0
20241127,144000,595173470,2845,2845,2845,2845,0
20241127,143900,595173470,2845,2845,2845,2845,1
20241127,143800,595170625,2860,2860,2860,2860,1
20241127,143700,595167765,2860,2860,2860,2860,0
20241127,143600,595167765,2860,2860,2860,2860,1
20241127,143500,595164905,2860,2860,2860,2860,0
20241127,143400,595164905,2860,2860,2860,2860,0
20241127,143300,595164905,2860,2860,2860,2860,0
20241127,143200,595164905,2860,2855,2860,2855,52
20241127,143100,595016420,2855,2855,2855,2855,0
20241127,143000,595016420,2855,2860,2860,2855,281
20241127,142900,594214115,2855,2850,2855,2850,397
20241127,142800,593081680,2850,2850,2850,2850,0
20241127,142700,593081680,2850,2850,2850,2850,0
20241127,142600,593081680,2850,2850,2850,2850,0
20241127,142500,593081680,2850,2850,2850,2850,100
20241127,142400,592796680,2855,2855,2855,2855,1
20241127,142300,592793825,2840,2840,2840,2840,100
20241127,142200,592509825,2860,2860,2860,2860,0
20241127,142100,592509825,2860,2860,2860,2860,0
20241127,142000,592509825,2860,2860,2860,2860,1
20241127,141900,592506965,2820,2860,2860,2820,7739
20241127,141800,570537595,2860,2860,2860,2860,290
20241127,141700,569708195,2860,2860,2860,2860,0
20241127,141600,569708195,2860,2860,2860,2860,0
20241127,141500,569708195,2860,2860,2860,2860,170
20241127,141400,569221995,2860,2860,2860,2860,247
20241127,141300,568515575,2860,2860,2860,2860,0
20241127,141200,568515575,2860,2865,2865,2860,148
20241127,141100,568092040,2865,2865,2865,2865,444
20241127,141000,566819980,2865,2865,2865,2865,0
20241127,140900,566819980,2865,2865,2865,2865,0
20241127,140800,566819980,2865,2860,2865,2860,1809
20241127,140700,561637245,2860,2865,2865,2860,1468
20241127,140600,557438760,2865,2865,2865,2865,0
20241127,140500,557438760,2865,2860,2865,2860,430
20241127,140400,556207855,2860,2860,2860,2860,0
20241127,140300,556207855,2860,2860,2860,2860,0
20241127,140200,556207855,2860,2860,2860,2860,10
20241127,140100,556179255,2855,2855,2855,2855,0
20241127,140000,556179255,2855,2855,2855,2855,0
20241127,135900,556179255,2855,2855,2855,2855,0
20241127,135800,556179255,2855,2855,2855,2855,150
20241127,135700,555751005,2850,2850,2850,2850,1000
20241127,135600,552901005,2850,2850,2850,2850,406
20241127,135500,551743905,2850,2850,2850,2850,0
20241127,135400,551743905,2850,2850,2850,2850,1
20241127,135300,551741055,2855,2855,2855,2855,1100
20241127,135200,548600555,2840,2840,2840,2840,1
20241127,135100,548597715,2845,2850,2850,2845,2359
20241127,135000,541874570,2850,2860,2860,2850,2097
20241127,134900,535887490,2865,2865,2865,2865,1
20241127,134800,535884625,2860,2860,2860,2860,58
20241127,134700,535718745,2860,2860,2860,2860,0
20241127,134600,535718745,2860,2860,2860,2860,1115
20241127,134500,532529845,2865,2860,2865,2860,2358
20241127,134400,525774600,2865,2865,2865,2865,0
20241127,134300,525774600,2865,2865,2865,2865,0
20241127,134200,525774600,2865,2865,2865,2865,0
20241127,134100,525774600,2865,2865,2865,2865,0
20241127,134000,525774600,2865,2865,2865,2865,0
20241127,133900,525774600,2865,2865,2865,2865,0
20241127,133800,525774600,2865,2855,2865,2835,8026
20241127,133700,502971915,2850,2850,2850,2850,15478
20241127,133600,458859615,2850,2850,2850,2850,895
20241127,133500,456308865,2840,2840,2840,2840,250
20241127,133400,455598865,2850,2850,2850,2850,0
20241127,133300,455598865,2850,2850,2850,2850,0
20241127,133200,455598865,2850,2850,2850,2850,1519
20241127,133100,451269715,2850,2850,2850,2850,0
20241127,133000,451269715,2850,2850,2850,2850,0
20241127,132900,451269715,2850,2850,2850,2850,0
20241127,132800,451269715,2850,2850,2850,2850,0
20241127,132700,451269715,2850,2850,2850,2850,0
20241127,132600,451269715,2850,2850,2850,2850,0
20241127,132500,451269715,2850,2845,2850,2845,3001
20241127,132400,442717435,2850,2850,2850,2850,0
20241127,132300,442717435,2850,2850,2850,2850,0
20241127,132200,442717435,2850,2850,2850,2850,0
20241127,132100,442717435,2850,2850,2850,2850,0
20241127,132000,442717435,2850,2850,2850,2850,0
20241127,131900,442717435,2850,2850,2850,2850,0
20241127,131800,442717435,2850,2850,2850,2850,0
20241127,131700,442717435,2850,2840,2850,2840,1093
20241127,131600,439613305,2850,2850,2850,2850,0
20241127,131500,439613305,2850,2850,2850,2850,0
20241127,131400,439613305,2850,2850,2850,2850,251
20241127,131300,438897955,2840,2840,2840,2840,1
20241127,131200,438895115,2850,2850,2850,2850,0
20241127,131100,438895115,2850,2850,2850,2850,0
20241127,131000,438895115,2850,2850,2850,2850,1
20241127,130900,438892265,2845,2845,2845,2845,0
20241127,130800,438892265,2845,2845,2850,2845,111
20241127,130700,438576465,2845,2845,2845,2845,22
20241127,130600,438513875,2845,2850,2850,2845,206
20241127,130500,437927785,2855,2865,2870,2855,1288
20241127,130400,434241960,2865,2860,2870,2860,1182
20241127,130300,430852730,2860,2860,2865,2855,205
20241127,130200,430267425,2860,2860,2860,2860,742
20241127,130100,428145305,2870,2860,2870,2855,2911
20241127,130000,419803615,2855,2845,2855,2845,5440
20241127,125900,404302605,2845,2825,2845,2825,521
20241127,125800,402820865,2845,2835,2845,2835,4988
20241127,125700,388665540,2835,2835,2835,2835,0
20241127,125600,388665540,2835,2835,2835,2835,500
20241127,125500,387248040,2835,2820,2835,2820,2824
20241127,125400,379275935,2825,2825,2825,2825,1
20241127,125300,379273110,2815,2815,2815,2815,1399
20241127,125200,375334925,2810,2810,2810,2810,0
20241127,125100,375334925,2810,2810,2810,2810,29
20241127,125000,375253435,2810,2815,2815,2810,1855
20241127,124900,370039090,2825,2825,2825,2825,0
20241127,124800,370039090,2825,2825,2825,2825,0
20241127,124700,370039090,2825,2825,2825,2825,0
20241127,124600,370039090,2825,2820,2825,2820,21
20241127,124500,369979865,2820,2820,2820,2820,257
20241127,124400,369255125,2815,2815,2815,2815,0
20241127,124300,369255125,2815,2815,2815,2815,0
20241127,124200,369255125,2815,2815,2815,2815,0
20241127,124100,369255125,2815,2815,2815,2815,0
20241127,124000,369255125,2815,2815,2815,2815,8
20241127,123900,369232605,2815,2815,2815,2810,19
20241127,123800,369179125,2815,2815,2815,2815,285
20241127,123700,368376850,2815,2815,2815,2815,704
20241127,123600,366395090,2810,2815,2815,2810,185
20241127,123500,365875065,2815,2815,2815,2815,0
20241127,123400,365875065,2815,2815,2815,2815,1
20241127,123300,365872250,2815,2810,2815,2810,71
20241127,123200,365672390,2810,2810,2810,2810,0
20241127,123100,365672390,2810,2810,2810,2810,1
20241127,123000,365669580,2810,2815,2815,2810,18
20241127,122900,365618970,2815,2815,2815,2815,1
20241127,122800,365616155,2810,2815,2815,2810,41
20241127,122700,365500915,2805,2805,2805,2805,220
20241127,122600,364883815,2805,2805,2805,2805,2
20241127,122500,364878205,2810,2810,2810,2810,100
20241127,122400,364597205,2815,2815,2815,2810,113
20241127,122300,364279665,2815,2815,2815,2815,11
20241127,122200,364248700,2815,2815,2815,2815,10
20241127,122100,364220550,2815,2815,2815,2815,10
20241127,122000,364192400,2805,2810,2810,2805,196
20241127,121900,363641685,2810,2810,2810,2810,2892
20241127,121800,355515165,2820,2820,2820,2820,0
20241127,121700,355515165,2820,2820,2820,2820,1
20241127,121600,355512345,2810,2810,2810,2810,48
20241127,121500,355377465,2815,2825,2825,2815,46
20241127,121400,355247965,2810,2815,2815,2810,3000
20241127,121300,346812965,2815,2815,2815,2815,1000
20241127,121200,343997965,2815,2815,2815,2815,770
20241127,121100,341830415,2815,2815,2815,2815,48
20241127,121000,341695295,2820,2825,2825,2820,40
20241127,120900,341582320,2825,2815,2825,2815,21
20241127,120800,341523145,2825,2815,2825,2815,565
20241127,120700,339932600,2820,2820,2820,2820,38
20241127,120600,339825440,2820,2820,2820,2820,0
20241127,120500,339825440,2820,2820,2820,2820,17
20241127,120400,339777500,2820,2820,2820,2820,8
20241127,120300,339754940,2815,2815,2815,2815,1
20241127,120200,339752125,2820,2820,2820,2820,10
20241127,120100,339723925,2820,2820,2820,2820,0
20241127,120000,339723925,2820,2820,2820,2820,0
20241127,115900,339723925,2820,2815,2820,2815,11
20241127,115800,339692955,2820,2820,2820,2820,0
20241127,115700,339692955,2820,2820,2820,2820,60
20241127,115600,339523755,2820,2820,2820,2820,537
20241127,115500,338009415,2820,2815,2820,2815,138
20241127,115400,337620855,2830,2820,2830,2810,3503
20241127,115300,327755255,2820,2820,2820,2820,0
20241127,115200,327755255,2820,2820,2820,2820,9
20241127,115100,327729875,2820,2820,2820,2820,1265
20241127,115000,324162575,2835,2835,2835,2835,0
20241127,114900,324162575,2835,2835,2835,2835,0
20241127,114800,324162575,2835,2835,2835,2835,30
20241127,114700,324077525,2835,2835,2835,2835,1
20241127,114600,324074690,2820,2820,2820,2820,52
20241127,114500,323928050,2825,2825,2825,2825,0
20241127,114400,323928050,2825,2825,2825,2825,191
20241127,114300,323388475,2825,2825,2825,2825,1
20241127,114200,323385650,2830,2830,2830,2830,500
20241127,114100,321970650,2830,2830,2830,2830,30
20241127,114000,321885750,2830,2830,2830,2830,20
20241127,113900,321829150,2830,2830,2830,2830,10
20241127,113800,321800850,2830,2830,2830,2830,0
20241127,113700,321800850,2830,2825,2830,2825,508
20241127,113600,320365250,2825,2825,2825,2825,300
20241127,113500,319517750,2825,2825,2825,2825,0
20241127,113400,319517750,2825,2825,2825,2825,0
20241127,113300,319517750,2825,2820,2825,2820,31
20241127,113200,319430325,2820,2820,2820,2820,609
20241127,113100,317712945,2820,2820,2820,2820,51
20241127,113000,317569125,2820,2820,2820,2820,2
20241127,112900,317563485,2825,2825,2825,2825,0
20241127,112800,317563485,2825,2820,2825,2820,101
20241127,112700,317278250,2820,2820,2825,2820,85
20241127,112600,317038460,2830,2825,2830,2825,100
20241127,112500,316755550,2815,2815,2815,2815,11
20241127,112400,316724585,2830,2825,2830,2825,100
20241127,112300,316441675,2820,2820,2820,2820,0
20241127,112200,316441675,2820,2820,2825,2820,37
20241127,112100,316337330,2825,2820,2825,2820,366
20241127,112000,315304870,2825,2825,2825,2825,0
20241127,111900,315304870,2825,2825,2825,2825,10
20241127,111800,315276620,2825,2825,2825,2825,21
20241127,111700,315217295,2820,2820,2820,2820,15
20241127,111600,315174995,2825,2820,2825,2820,80
20241127,111500,314949370,2820,2820,2820,2815,503
20241127,111400,313533410,2820,2820,2820,2820,56
20241127,111300,313375490,2825,2820,2825,2815,421
20241127,111200,312190275,2820,2820,2825,2820,4
20241127,111100,312178985,2830,2825,2830,2825,37
20241127,111000,312074455,2825,2820,2830,2820,73
20241127,110900,311868405,2815,2820,2820,2815,2382
20241127,110800,305157300,2830,2830,2830,2830,0
20241127,110700,305157300,2830,2830,2830,2830,45
20241127,110600,305029950,2830,2830,2830,2830,0
20241127,110500,305029950,2830,2830,2830,2830,134
20241127,110400,304650730,2830,2830,2830,2830,10
20241127,110300,304622430,2830,2825,2830,2825,19
20241127,110200,304568750,2825,2825,2825,2825,0
20241127,110100,304568750,2825,2825,2825,2825,3
20241127,110000,304560275,2835,2835,2835,2835,1
20241127,105900,304557440,2830,2830,2840,2830,822
20241127,105800,302231160,2840,2840,2840,2840,100
20241127,105700,301947160,2840,2840,2840,2840,1
20241127,105600,301944320,2830,2830,2830,2830,448
20241127,105500,300676480,2830,2830,2830,2830,22
20241127,105400,300614220,2830,2830,2830,2830,0
20241127,105300,300614220,2830,2820,2830,2820,505
20241127,105200,299190110,2820,2820,2820,2820,48
20241127,105100,299054750,2825,2825,2825,2825,50
20241127,105000,298913500,2825,2830,2830,2825,823
20241127,104900,296588270,2830,2830,2830,2830,401
20241127,104800,295453440,2835,2835,2835,2835,18
20241127,104700,295402410,2845,2845,2845,2845,3
20241127,104600,295393875,2830,2830,2830,2830,18
20241127,104500,295342935,2845,2845,2845,2845,2
20241127,104400,295337245,2830,2845,2845,2830,2
20241127,104300,295331570,2845,2845,2845,2845,0
20241127,104200,295331570,2845,2845,2845,2845,0
20241127,104100,295331570,2845,2845,2845,2845,0
20241127,104000,295331570,2845,2845,2845,2845,1
20241127,103900,295328725,2840,2835,2840,2835,2360
20241127,103800,288629575,2825,2825,2825,2825,425
20241127,103700,287428950,2830,2825,2835,2825,43
20241127,103600,287307430,2835,2835,2835,2825,24
20241127,103500,287239600,2830,2830,2830,2830,0
20241127,103400,287239600,2830,2825,2835,2825,40
20241127,103300,287126585,2835,2825,2835,2825,141
20241127,103200,286727720,2825,2825,2825,2825,2
20241127,103100,286722070,2820,2820,2820,2820,1
20241127,103000,286719250,2820,2820,2825,2820,53
20241127,102900,286569785,2825,2820,2825,2820,19
20241127,102800,286516200,2820,2825,2825,2820,11
20241127,102700,286485130,2820,2815,2820,2815,66
20241127,102600,286299250,2830,2830,2830,2830,0
20241127,102500,286299250,2830,2830,2830,2830,2
20241127,102400,286293590,2815,2835,2835,2815,6
20241127,102300,286276680,2815,2815,2815,2815,31
20241127,102200,286189415,2840,2840,2840,2840,1
20241127,102100,286186575,2810,2820,2820,2810,874
20241127,102000,283726280,2815,2815,2815,2815,0
20241127,101900,283726280,2815,2835,2835,2815,118
20241127,101800,283393410,2835,2835,2835,2835,0
20241127,101700,283393410,2835,2835,2835,2835,400
20241127,101600,282259410,2835,2835,2835,2835,5
20241127,101500,282245235,2835,2835,2835,2835,100
20241127,101400,281961735,2810,2815,2815,2810,1116
20241127,101300,278820675,2835,2835,2835,2835,5
20241127,101200,278806500,2835,2835,2835,2825,136
20241127,101100,278421300,2835,2835,2840,2825,1205
20241127,101000,275005755,2835,2835,2835,2835,232
20241127,100900,274348035,2835,2835,2835,2835,1
20241127,100800,274345200,2810,2810,2810,2810,0
20241127,100700,274345200,2810,2810,2810,2810,200
20241127,100600,273783200,2810,2820,2820,2810,496
20241127,100500,272388885,2830,2830,2830,2830,30
20241127,100400,272303985,2840,2840,2840,2840,50
20241127,100300,272161985,2845,2820,2845,2820,5000
20241127,100200,257951905,2805,2820,2820,2805,1210
20241127,100100,254556575,2810,2830,2830,2810,80
20241127,100000,254331570,2830,2815,2830,2815,48
20241127,095900,254195925,2815,2815,2815,2815,519
20241127,095800,252734940,2805,2800,2815,2800,511
20241127,095700,251301625,2800,2820,2820,2795,10043
20241127,095600,223177910,2805,2805,2805,2805,0
20241127,095500,223177910,2805,2820,2820,2805,1815
20241127,095400,218081340,2820,2820,2820,2820,0
20241127,095300,218081340,2820,2820,2820,2820,0
20241127,095200,218081340,2820,2825,2825,2820,12
20241127,095100,218047450,2820,2820,2820,2820,0
20241127,095000,218047450,2820,2820,2820,2820,15
20241127,094900,218005150,2835,2835,2835,2820,51
20241127,094800,217860640,2830,2830,2830,2830,700
20241127,094700,215879640,2820,2820,2820,2820,0
20241127,094600,215879640,2820,2830,2830,2820,43
20241127,094500,215758050,2830,2830,2830,2830,101
20241127,094400,215472220,2830,2810,2830,2810,26
20241127,094300,215399040,2815,2820,2820,2815,441
20241127,094200,214155470,2820,2820,2820,2820,13
20241127,094100,214118810,2815,2805,2815,2805,195
20241127,094000,213571140,2805,2810,2810,2805,208
20241127,093900,212987420,2810,2810,2810,2810,51
20241127,093800,212844110,2800,2810,2810,2800,103
20241127,093700,212555685,2810,2830,2830,2795,5348
20241127,093600,197591565,2835,2820,2835,2820,805
20241127,093500,195317890,2820,2815,2820,2815,22
20241127,093400,195255955,2820,2810,2820,2790,6177
20241127,093300,177965095,2810,2810,2825,2810,2401
20241127,093200,171218270,2810,2815,2815,2810,3259
20241127,093100,162057485,2815,2840,2845,2810,18680
20241127,093000,109453980,2845,2835,2845,2835,58
20241127,092900,109289260,2835,2840,2840,2830,884
20241127,092800,106783975,2840,2835,2840,2830,1150
20241127,092700,103524120,2830,2840,2840,2830,1238
20241127,092600,100014380,2840,2850,2850,2840,438
20241127,092500,98769960,2840,2850,2850,2840,270
20241127,092400,98001460,2850,2850,2850,2850,1
20241127,092300,97998610,2840,2840,2840,2840,80
20241127,092200,97771410,2840,2850,2850,2840,19
20241127,092100,97717270,2850,2845,2850,2845,386
20241127,092000,96619070,2840,2840,2840,2840,552
20241127,091900,95051390,2830,2830,2830,2830,101
20241127,091800,94765560,2825,2830,2830,2825,2105
20241127,091700,88813365,2850,2850,2850,2825,5347
20241127,091600,73662010,2850,2860,2860,2850,619
20241127,091500,71892690,2865,2865,2865,2865,126
20241127,091400,71531700,2885,2850,2885,2850,1040
20241127,091300,68561845,2860,2855,2860,2850,681
20241127,091200,66618240,2850,2860,2860,2850,1568
20241127,091100,62141470,2860,2885,2885,2860,930
20241127,091000,59475980,2870,2875,2875,2870,392
20241127,090900,58350440,2875,2900,2915,2875,10196
20241127,090800,28926160,2895,2925,2925,2895,451
20241127,090700,27618455,2925,2925,2925,2925,285
20241127,090600,26784830,2900,2900,2900,2900,272
20241127,090500,25996030,2900,2910,2910,2900,945
20241127,090400,23247455,2910,2910,2910,2910,0
20241127,090300,23247455,2910,2915,2915,2910,196
20241127,090200,22676815,2915,2915,2915,2915,0
20241127,090100,22676815,2915,2925,2925,2915,20
20241127,090000,22618415,2920,2940,2970,2920,7701