stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241127,215500,551630610,3645,3645,3645,3645,886
20241127,215400,551630610,3645,3645,3645,3645,0
20241127,215300,551630610,3645,3645,3645,3645,0
20241127,215200,551630610,3645,3645,3645,3645,0
20241127,215100,551630610,3645,3645,3645,3645,0
20241127,215000,551630610,3645,3645,3645,3645,0
20241127,214900,551630610,3645,3645,3645,3645,0
20241127,214800,551630610,3645,3645,3645,3645,0
20241127,214700,551630610,3645,3645,3645,3645,0
20241127,214600,551630610,3645,3645,3645,3645,0
20241127,214500,551630610,3645,3645,3645,3645,0
20241127,214400,551630610,3645,3645,3645,3645,0
20241127,214300,551630610,3645,3645,3645,3645,0
20241127,214200,551630610,3645,3645,3645,3645,0
20241127,214100,551630610,3645,3645,3645,3645,0
20241127,214000,551630610,3645,3645,3645,3645,0
20241127,213900,551630610,3645,3645,3645,3645,0
20241127,213800,551630610,3645,3645,3645,3645,0
20241127,213700,551630610,3645,3645,3645,3645,0
20241127,213600,551630610,3645,3645,3645,3645,0
20241127,213500,551630610,3645,3645,3645,3645,0
20241127,213400,551630610,3645,3645,3645,3645,0
20241127,213300,551630610,3645,3645,3645,3645,0
20241127,213200,551630610,3645,3645,3645,3645,0
20241127,213100,551630610,3645,3645,3645,3645,0
20241127,213000,551630610,3645,3645,3645,3645,0
20241127,212900,551630610,3645,3645,3645,3645,0
20241127,212800,551630610,3645,3645,3645,3645,0
20241127,212700,551630610,3645,3645,3645,3645,0
20241127,212600,551630610,3645,3645,3645,3645,0
20241127,212500,551630610,3645,3645,3645,3645,886
20241127,212400,551630610,3645,3645,3645,3645,0
20241127,212300,551630610,3645,3645,3645,3645,0
20241127,212200,551630610,3645,3645,3645,3645,0
20241127,212100,551630610,3645,3645,3645,3645,0
20241127,212000,551630610,3645,3645,3645,3645,0
20241127,211900,551630610,3645,3645,3645,3645,0
20241127,211800,551630610,3645,3645,3645,3645,0
20241127,211700,551630610,3645,3645,3645,3645,0
20241127,211600,551630610,3645,3645,3645,3645,0
20241127,211500,551630610,3645,3645,3645,3645,0
20241127,211400,551630610,3645,3645,3645,3645,0
20241127,211300,551630610,3645,3645,3645,3645,0
20241127,211200,551630610,3645,3645,3645,3645,0
20241127,211100,551630610,3645,3645,3645,3645,0
20241127,211000,551630610,3645,3645,3645,3645,0
20241127,210900,551630610,3645,3645,3645,3645,0
20241127,210800,551630610,3645,3645,3645,3645,0
20241127,210700,551630610,3645,3645,3645,3645,0
20241127,210600,551630610,3645,3645,3645,3645,0
20241127,210500,551630610,3645,3645,3645,3645,0
20241127,210400,551630610,3645,3645,3645,3645,0
20241127,210300,551630610,3645,3645,3645,3645,0
20241127,210200,551630610,3645,3645,3645,3645,0
20241127,210100,551630610,3645,3645,3645,3645,0
20241127,210000,551630610,3645,3645,3645,3645,0
20241127,205900,551630610,3645,3645,3645,3645,0
20241127,205800,551630610,3645,3645,3645,3645,0
20241127,205700,551630610,3645,3645,3645,3645,0
20241127,205600,551630610,3645,3645,3645,3645,0
20241127,205500,551630610,3645,3645,3645,3645,886
20241127,205400,551630610,3645,3645,3645,3645,0
20241127,205300,551630610,3645,3645,3645,3645,0
20241127,205200,551630610,3645,3645,3645,3645,0
20241127,205100,551630610,3645,3645,3645,3645,0
20241127,205000,551630610,3645,3645,3645,3645,0
20241127,204900,551630610,3645,3645,3645,3645,0
20241127,204800,551630610,3645,3645,3645,3645,0
20241127,204700,551630610,3645,3645,3645,3645,0
20241127,204600,551630610,3645,3645,3645,3645,0
20241127,204500,551630610,3645,3645,3645,3645,0
20241127,204400,551630610,3645,3645,3645,3645,0
20241127,204300,551630610,3645,3645,3645,3645,0
20241127,204200,551630610,3645,3645,3645,3645,0
20241127,204100,551630610,3645,3645,3645,3645,0
20241127,204000,551630610,3645,3645,3645,3645,0
20241127,203900,551630610,3645,3645,3645,3645,0
20241127,203800,551630610,3645,3645,3645,3645,0
20241127,203700,551630610,3645,3645,3645,3645,0
20241127,203600,551630610,3645,3645,3645,3645,0
20241127,203500,551630610,3645,3645,3645,3645,0
20241127,203400,551630610,3645,3645,3645,3645,0
20241127,203300,551630610,3645,3645,3645,3645,0
20241127,203200,551630610,3645,3645,3645,3645,0
20241127,203100,551630610,3645,3645,3645,3645,0
20241127,203000,551630610,3645,3645,3645,3645,0
20241127,202900,551630610,3645,3645,3645,3645,0
20241127,202800,551630610,3645,3645,3645,3645,0
20241127,202700,551630610,3645,3645,3645,3645,0
20241127,202600,551630610,3645,3645,3645,3645,0
20241127,202500,551630610,3645,3645,3645,3645,886
20241127,202400,551630610,3645,3645,3645,3645,0
20241127,202300,551630610,3645,3645,3645,3645,0
20241127,202200,551630610,3645,3645,3645,3645,0
20241127,202100,551630610,3645,3645,3645,3645,0
20241127,202000,551630610,3645,3645,3645,3645,0
20241127,201900,551630610,3645,3645,3645,3645,0
20241127,201800,551630610,3645,3645,3645,3645,0
20241127,201700,551630610,3645,3645,3645,3645,0
20241127,201600,551630610,3645,3645,3645,3645,0
20241127,201500,551630610,3645,3645,3645,3645,0
20241127,201400,551630610,3645,3645,3645,3645,0
20241127,201300,551630610,3645,3645,3645,3645,0
20241127,201200,551630610,3645,3645,3645,3645,0
20241127,201100,551630610,3645,3645,3645,3645,0
20241127,201000,551630610,3645,3645,3645,3645,0
20241127,200900,551630610,3645,3645,3645,3645,0
20241127,200800,551630610,3645,3645,3645,3645,0
20241127,200700,551630610,3645,3645,3645,3645,0
20241127,200600,551630610,3645,3645,3645,3645,0
20241127,200500,551630610,3645,3645,3645,3645,0
20241127,200400,551630610,3645,3645,3645,3645,0
20241127,200300,551630610,3645,3645,3645,3645,0
20241127,200200,551630610,3645,3645,3645,3645,0
20241127,200100,551630610,3645,3645,3645,3645,0
20241127,200000,551630610,3645,3645,3645,3645,0
20241127,195900,551630610,3645,3645,3645,3645,0
20241127,195800,551630610,3645,3645,3645,3645,0
20241127,195700,551630610,3645,3645,3645,3645,0
20241127,195600,551630610,3645,3645,3645,3645,0
20241127,195500,551630610,3645,3645,3645,3645,886
20241127,195400,551630610,3645,3645,3645,3645,0
20241127,195300,551630610,3645,3645,3645,3645,0
20241127,195200,551630610,3645,3645,3645,3645,0
20241127,195100,551630610,3645,3645,3645,3645,0
20241127,195000,551630610,3645,3645,3645,3645,0
20241127,194900,551630610,3645,3645,3645,3645,0
20241127,194800,551630610,3645,3645,3645,3645,0
20241127,194700,551630610,3645,3645,3645,3645,0
20241127,194600,551630610,3645,3645,3645,3645,0
20241127,194500,551630610,3645,3645,3645,3645,0
20241127,194400,551630610,3645,3645,3645,3645,0
20241127,194300,551630610,3645,3645,3645,3645,0
20241127,194200,551630610,3645,3645,3645,3645,0
20241127,194100,551630610,3645,3645,3645,3645,0
20241127,194000,551630610,3645,3645,3645,3645,0
20241127,193900,551630610,3645,3645,3645,3645,0
20241127,193800,551630610,3645,3645,3645,3645,0
20241127,193700,551630610,3645,3645,3645,3645,0
20241127,193600,551630610,3645,3645,3645,3645,0
20241127,193500,551630610,3645,3645,3645,3645,0
20241127,193400,551630610,3645,3645,3645,3645,0
20241127,193300,551630610,3645,3645,3645,3645,0
20241127,193200,551630610,3645,3645,3645,3645,0
20241127,193100,551630610,3645,3645,3645,3645,0
20241127,193000,551630610,3645,3645,3645,3645,0
20241127,192900,551630610,3645,3645,3645,3645,0
20241127,192800,551630610,3645,3645,3645,3645,0
20241127,192700,551630610,3645,3645,3645,3645,0
20241127,192600,551630610,3645,3645,3645,3645,0
20241127,192500,551630610,3645,3645,3645,3645,886
20241127,192400,551630610,3645,3645,3645,3645,0
20241127,192300,551630610,3645,3645,3645,3645,0
20241127,192200,551630610,3645,3645,3645,3645,0
20241127,192100,551630610,3645,3645,3645,3645,0
20241127,192000,551630610,3645,3645,3645,3645,0
20241127,191900,551630610,3645,3645,3645,3645,0
20241127,191800,551630610,3645,3645,3645,3645,0
20241127,191700,551630610,3645,3645,3645,3645,0
20241127,191600,551630610,3645,3645,3645,3645,0
20241127,191500,551630610,3645,3645,3645,3645,0
20241127,191400,551630610,3645,3645,3645,3645,0
20241127,191300,551630610,3645,3645,3645,3645,0
20241127,191200,551630610,3645,3645,3645,3645,0
20241127,191100,551630610,3645,3645,3645,3645,0
20241127,191000,551630610,3645,3645,3645,3645,0
20241127,190900,551630610,3645,3645,3645,3645,0
20241127,190800,551630610,3645,3645,3645,3645,0
20241127,190700,551630610,3645,3645,3645,3645,0
20241127,190600,551630610,3645,3645,3645,3645,0
20241127,190500,551630610,3645,3645,3645,3645,0
20241127,190400,551630610,3645,3645,3645,3645,0
20241127,190300,551630610,3645,3645,3645,3645,0
20241127,190200,551630610,3645,3645,3645,3645,0
20241127,190100,551630610,3645,3645,3645,3645,0
20241127,190000,551630610,3645,3645,3645,3645,0
20241127,185900,551630610,3645,3645,3645,3645,0
20241127,185800,551630610,3645,3645,3645,3645,0
20241127,185700,551630610,3645,3645,3645,3645,0
20241127,185600,551630610,3645,3645,3645,3645,0
20241127,185500,551630610,3645,3645,3645,3645,886
20241127,185400,551630610,3645,3645,3645,3645,0
20241127,185300,551630610,3645,3645,3645,3645,0
20241127,185200,551630610,3645,3645,3645,3645,0
20241127,185100,551630610,3645,3645,3645,3645,0
20241127,185000,551630610,3645,3645,3645,3645,0
20241127,184900,551630610,3645,3645,3645,3645,0
20241127,184800,551630610,3645,3645,3645,3645,0
20241127,184700,551630610,3645,3645,3645,3645,0
20241127,184600,551630610,3645,3645,3645,3645,0
20241127,184500,551630610,3645,3645,3645,3645,0
20241127,184400,551630610,3645,3645,3645,3645,0
20241127,184300,551630610,3645,3645,3645,3645,0
20241127,184200,551630610,3645,3645,3645,3645,0
20241127,184100,551630610,3645,3645,3645,3645,0
20241127,184000,551630610,3645,3645,3645,3645,0
20241127,183900,551630610,3645,3645,3645,3645,0
20241127,183800,551630610,3645,3645,3645,3645,0
20241127,183700,551630610,3645,3645,3645,3645,0
20241127,183600,551630610,3645,3645,3645,3645,0
20241127,183500,551630610,3645,3645,3645,3645,0
20241127,183400,551630610,3645,3645,3645,3645,0
20241127,183300,551630610,3645,3645,3645,3645,0
20241127,183200,551630610,3645,3645,3645,3645,0
20241127,183100,551630610,3645,3645,3645,3645,0
20241127,183000,551630610,3645,3645,3645,3645,0
20241127,182900,551630610,3645,3645,3645,3645,0
20241127,182800,551630610,3645,3645,3645,3645,0
20241127,182700,551630610,3645,3645,3645,3645,0
20241127,182600,551630610,3645,3645,3645,3645,0
20241127,182500,551630610,3645,3645,3645,3645,886
20241127,182400,551630610,3645,3645,3645,3645,0
20241127,182300,551630610,3645,3645,3645,3645,0
20241127,182200,551630610,3645,3645,3645,3645,0
20241127,182100,551630610,3645,3645,3645,3645,0
20241127,182000,551630610,3645,3645,3645,3645,0
20241127,181900,551630610,3645,3645,3645,3645,0
20241127,181800,551630610,3645,3645,3645,3645,0
20241127,181700,551630610,3645,3645,3645,3645,0
20241127,181600,551630610,3645,3645,3645,3645,0
20241127,181500,551630610,3645,3645,3645,3645,0
20241127,181400,551630610,3645,3645,3645,3645,0
20241127,181300,551630610,3645,3645,3645,3645,0
20241127,181200,551630610,3645,3645,3645,3645,0
20241127,181100,551630610,3645,3645,3645,3645,0
20241127,181000,551630610,3645,3645,3645,3645,0
20241127,180900,551630610,3645,3645,3645,3645,0
20241127,180800,551630610,3645,3645,3645,3645,0
20241127,180700,551630610,3645,3645,3645,3645,0
20241127,180600,551630610,3645,3645,3645,3645,0
20241127,180500,551630610,3645,3645,3645,3645,0
20241127,180400,551630610,3645,3645,3645,3645,0
20241127,180300,551630610,3645,3645,3645,3645,0
20241127,180200,551630610,3645,3645,3645,3645,0
20241127,180100,551630610,3645,3645,3645,3645,0
20241127,180000,551630610,3645,3645,3645,3645,0
20241127,175900,551630610,3645,3645,3645,3645,0
20241127,175800,551630610,3645,3645,3645,3645,0
20241127,175700,551630610,3645,3645,3645,3645,0
20241127,175600,551630610,3645,3645,3645,3645,0
20241127,175500,551630610,3645,3645,3645,3645,886
20241127,175400,551630610,3645,3645,3645,3645,0
20241127,175300,551630610,3645,3645,3645,3645,0
20241127,175200,551630610,3645,3645,3645,3645,0
20241127,175100,551630610,3645,3645,3645,3645,0
20241127,175000,551630610,3645,3645,3645,3645,0
20241127,174900,551630610,3645,3645,3645,3645,0
20241127,174800,551630610,3645,3645,3645,3645,0
20241127,174700,551630610,3645,3645,3645,3645,0
20241127,174600,551630610,3645,3645,3645,3645,0
20241127,174500,551630610,3645,3645,3645,3645,0
20241127,174400,551630610,3645,3645,3645,3645,0
20241127,174300,551630610,3645,3645,3645,3645,0
20241127,174200,551630610,3645,3645,3645,3645,0
20241127,174100,551630610,3645,3645,3645,3645,0
20241127,174000,551630610,3645,3645,3645,3645,0
20241127,173900,551630610,3645,3645,3645,3645,0
20241127,173800,551630610,3645,3645,3645,3645,0
20241127,173700,551630610,3645,3645,3645,3645,0
20241127,173600,551630610,3645,3645,3645,3645,0
20241127,173500,551630610,3645,3645,3645,3645,0
20241127,173400,551630610,3645,3645,3645,3645,0
20241127,173300,551630610,3645,3645,3645,3645,0
20241127,173200,551630610,3645,3645,3645,3645,0
20241127,173100,551630610,3645,3645,3645,3645,0
20241127,173000,551630610,3645,3645,3645,3645,0
20241127,172900,551630610,3645,3645,3645,3645,0
20241127,172800,551630610,3645,3645,3645,3645,0
20241127,172700,551630610,3645,3645,3645,3645,0
20241127,172600,551630610,3645,3645,3645,3645,0
20241127,172500,551630610,3645,3645,3645,3645,886
20241127,172400,551630610,3645,3645,3645,3645,0
20241127,172300,551630610,3645,3645,3645,3645,0
20241127,172200,551630610,3645,3645,3645,3645,0
20241127,172100,551630610,3645,3645,3645,3645,0
20241127,172000,551630610,3645,3645,3645,3645,0
20241127,171900,551630610,3645,3645,3645,3645,0
20241127,171800,551630610,3645,3645,3645,3645,0
20241127,171700,551630610,3645,3645,3645,3645,0
20241127,171600,551630610,3645,3645,3645,3645,0
20241127,171500,551630610,3645,3645,3645,3645,0
20241127,171400,551630610,3645,3645,3645,3645,0
20241127,171300,551630610,3645,3645,3645,3645,0
20241127,171200,551630610,3645,3645,3645,3645,0
20241127,171100,551630610,3645,3645,3645,3645,0
20241127,171000,551630610,3645,3645,3645,3645,0
20241127,170900,551630610,3645,3645,3645,3645,0
20241127,170800,551630610,3645,3645,3645,3645,0
20241127,170700,551630610,3645,3645,3645,3645,0
20241127,170600,551630610,3645,3645,3645,3645,0
20241127,170500,551630610,3645,3645,3645,3645,0
20241127,170400,551630610,3645,3645,3645,3645,0
20241127,170300,551630610,3645,3645,3645,3645,0
20241127,170200,551630610,3645,3645,3645,3645,0
20241127,170100,551630610,3645,3645,3645,3645,0
20241127,170000,551630610,3645,3645,3645,3645,0
20241127,165900,551630610,3645,3645,3645,3645,0
20241127,165800,551630610,3645,3645,3645,3645,0
20241127,165700,551630610,3645,3645,3645,3645,0
20241127,165600,551630610,3645,3645,3645,3645,0
20241127,165500,551630610,3645,3645,3645,3645,886
20241127,165400,551630610,3645,3645,3645,3645,0
20241127,165300,551630610,3645,3645,3645,3645,0
20241127,165200,551630610,3645,3645,3645,3645,0
20241127,165100,551630610,3645,3645,3645,3645,0
20241127,165000,551630610,3645,3645,3645,3645,0
20241127,164900,551630610,3645,3645,3645,3645,0
20241127,164800,551630610,3645,3645,3645,3645,0
20241127,164700,551630610,3645,3645,3645,3645,0
20241127,164600,551630610,3645,3645,3645,3645,0
20241127,164500,551630610,3645,3645,3645,3645,0
20241127,164400,551630610,3645,3645,3645,3645,0
20241127,164300,551630610,3645,3645,3645,3645,0
20241127,164200,551630610,3645,3645,3645,3645,0
20241127,164100,551630610,3645,3645,3645,3645,0
20241127,164000,551630610,3645,3645,3645,3645,0
20241127,163900,551630610,3645,3645,3645,3645,0
20241127,163800,551630610,3645,3645,3645,3645,0
20241127,163700,551630610,3645,3645,3645,3645,0
20241127,163600,551630610,3645,3645,3645,3645,0
20241127,163500,551630610,3645,3645,3645,3645,0
20241127,163400,551630610,3645,3645,3645,3645,0
20241127,163300,551630610,3645,3645,3645,3645,0
20241127,163200,551630610,3645,3645,3645,3645,0
20241127,163100,551630610,3645,3645,3645,3645,0
20241127,163000,551630610,3645,3645,3645,3645,0
20241127,162900,551630610,3645,3645,3645,3645,0
20241127,162800,551630610,3645,3645,3645,3645,0
20241127,162700,551630610,3645,3645,3645,3645,0
20241127,162600,551630610,3645,3645,3645,3645,0
20241127,162500,551630610,3645,3645,3645,3645,886
20241127,162400,551630610,3645,3645,3645,3645,0
20241127,162300,551630610,3645,3645,3645,3645,0
20241127,162200,551630610,3645,3645,3645,3645,0
20241127,162100,551630610,3645,3645,3645,3645,0
20241127,162000,551630610,3645,3645,3645,3645,0
20241127,161900,551630610,3645,3645,3645,3645,0
20241127,161800,551630610,3645,3645,3645,3645,0
20241127,161700,551630610,3645,3645,3645,3645,0
20241127,161600,551630610,3645,3645,3645,3645,0
20241127,161500,551630610,3645,3645,3645,3645,0
20241127,161400,551630610,3645,3645,3645,3645,0
20241127,161300,551630610,3645,3645,3645,3645,0
20241127,161200,551630610,3645,3645,3645,3645,0
20241127,161100,551630610,3645,3645,3645,3645,0
20241127,161000,551630610,3645,3645,3645,3645,0
20241127,160900,551630610,3645,3645,3645,3645,0
20241127,160800,551630610,3645,3645,3645,3645,0
20241127,160700,551630610,3645,3645,3645,3645,0
20241127,160600,551630610,3645,3645,3645,3645,0
20241127,160500,551630610,3645,3645,3645,3645,0
20241127,160400,551630610,3645,3645,3645,3645,0
20241127,160300,551630610,3645,3645,3645,3645,0
20241127,160200,551630610,3645,3645,3645,3645,0
20241127,160100,551630610,3645,3645,3645,3645,0
20241127,160000,551630610,3645,3645,3645,3645,0
20241127,155900,551630610,3645,3645,3645,3645,0
20241127,155800,551630610,3645,3645,3645,3645,0
20241127,155700,551630610,3645,3645,3645,3645,0
20241127,155600,551630610,3645,3645,3645,3645,0
20241127,155500,551630610,3645,3645,3645,3645,886
20241127,155400,551630610,3645,3645,3645,3645,0
20241127,155300,551630610,3645,3645,3645,3645,0
20241127,155200,551630610,3645,3645,3645,3645,0
20241127,155100,551630610,3645,3645,3645,3645,0
20241127,155000,551630610,3645,3645,3645,3645,0
20241127,154900,551630610,3645,3645,3645,3645,0
20241127,154800,551630610,3645,3645,3645,3645,0
20241127,154700,551630610,3645,3645,3645,3645,0
20241127,154600,551630610,3645,3645,3645,3645,0
20241127,154500,551630610,3645,3645,3645,3645,0
20241127,154400,551630610,3645,3645,3645,3645,0
20241127,154300,551630610,3645,3645,3645,3645,0
20241127,154200,551630610,3645,3645,3645,3645,0
20241127,154100,551630610,3645,3645,3645,3645,0
20241127,154000,551630610,3645,3645,3645,3645,0
20241127,153900,551630610,3645,3645,3645,3645,0
20241127,153800,551630610,3645,3645,3645,3645,0
20241127,153700,551630610,3645,3645,3645,3645,0
20241127,153600,551630610,3645,3645,3645,3645,0
20241127,153500,551630610,3645,3645,3645,3645,0
20241127,153400,551630610,3645,3645,3645,3645,0
20241127,153300,551630610,3645,3645,3645,3645,0
20241127,153200,551630610,3645,3645,3645,3645,0
20241127,153100,551630610,3645,3645,3645,3645,0
20241127,153000,551630610,3645,3645,3645,3645,886
20241127,152900,548401140,3645,3645,3645,3645,0
20241127,152800,548401140,3645,3645,3645,3645,0
20241127,152700,548401140,3645,3645,3645,3645,0
20241127,152600,548401140,3645,3645,3645,3645,0
20241127,152500,548401140,3645,3645,3645,3645,0
20241127,152400,548401140,3645,3645,3645,3645,0
20241127,152300,548401140,3645,3645,3645,3645,0
20241127,152200,548401140,3645,3645,3645,3645,0
20241127,152100,548401140,3645,3645,3645,3645,0
20241127,152000,548401140,3645,3645,3645,3645,0
20241127,151900,548401140,3645,3645,3645,3645,507
20241127,151800,546553125,3620,3620,3620,3620,0
20241127,151700,546553125,3620,3640,3640,3620,7747
20241127,151600,518479740,3640,3640,3640,3630,81
20241127,151500,518185690,3630,3630,3630,3630,1
20241127,151400,518182060,3630,3630,3630,3630,1
20241127,151300,518178430,3630,3625,3630,3625,1193
20241127,151200,513848090,3630,3630,3630,3630,357
20241127,151100,512552180,3635,3635,3635,3630,680
20241127,151000,510081280,3640,3640,3640,3640,0
20241127,150900,510081280,3640,3640,3640,3640,2683
20241127,150800,500315160,3640,3640,3640,3640,200
20241127,150700,499587160,3645,3640,3645,3640,141
20241127,150600,499073220,3645,3645,3645,3645,0
20241127,150500,499073220,3645,3645,3645,3645,3
20241127,150400,499062285,3645,3645,3645,3645,56
20241127,150300,498858165,3625,3625,3625,3625,50
20241127,150200,498676915,3625,3630,3630,3625,1821
20241127,150100,492073190,3630,3640,3640,3630,404
20241127,150000,490606560,3645,3645,3645,3645,0
20241127,145900,490606560,3645,3645,3645,3645,10
20241127,145800,490570110,3645,3645,3645,3645,64
20241127,145700,490336830,3650,3650,3650,3650,0
20241127,145600,490336830,3650,3650,3650,3650,0
20241127,145500,490336830,3650,3650,3650,3650,0
20241127,145400,490336830,3650,3650,3650,3650,5
20241127,145300,490318580,3655,3655,3655,3650,34
20241127,145200,490194330,3655,3655,3655,3655,1
20241127,145100,490190675,3655,3655,3655,3655,0
20241127,145000,490190675,3655,3655,3655,3655,0
20241127,144900,490190675,3655,3630,3655,3630,1526
20241127,144800,484651270,3630,3630,3630,3630,0
20241127,144700,484651270,3630,3630,3630,3630,0
20241127,144600,484651270,3630,3640,3640,3630,3009
20241127,144500,473714635,3635,3635,3635,3635,30
20241127,144400,473605585,3635,3635,3635,3635,0
20241127,144300,473605585,3635,3635,3635,3635,0
20241127,144200,473605585,3635,3650,3650,3635,300
20241127,144100,472511095,3650,3650,3650,3650,38
20241127,144000,472372395,3660,3660,3660,3660,0
20241127,143900,472372395,3660,3660,3660,3660,0
20241127,143800,472372395,3660,3660,3660,3660,0
20241127,143700,472372395,3660,3660,3660,3660,2
20241127,143600,472365075,3660,3660,3660,3660,3
20241127,143500,472354095,3650,3650,3650,3650,0
20241127,143400,472354095,3650,3650,3650,3650,0
20241127,143300,472354095,3650,3650,3650,3650,0
20241127,143200,472354095,3650,3650,3650,3650,1010
20241127,143100,468667595,3640,3640,3640,3640,324
20241127,143000,467488235,3635,3645,3645,3635,223
20241127,142900,466676870,3645,3645,3645,3645,0
20241127,142800,466676870,3645,3645,3645,3645,0
20241127,142700,466676870,3645,3645,3645,3645,449
20241127,142600,465040265,3645,3645,3645,3645,300
20241127,142500,463946765,3645,3645,3645,3645,0
20241127,142400,463946765,3645,3645,3645,3645,221
20241127,142300,463141220,3645,3645,3645,3645,0
20241127,142200,463141220,3645,3645,3645,3645,0
20241127,142100,463141220,3645,3645,3645,3645,2998
20241127,142000,452213510,3645,3645,3645,3645,68
20241127,141900,451965650,3640,3640,3640,3640,300
20241127,141800,450873650,3640,3640,3640,3640,0
20241127,141700,450873650,3640,3640,3640,3640,53
20241127,141600,450680730,3650,3650,3650,3650,0
20241127,141500,450680730,3650,3650,3650,3650,84
20241127,141400,450374130,3650,3650,3650,3650,38
20241127,141300,450235430,3650,3650,3650,3650,63
20241127,141200,450005480,3640,3660,3660,3640,110
20241127,141100,449604880,3640,3650,3650,3640,1100
20241127,141000,445590880,3650,3650,3650,3650,30
20241127,140900,445481380,3650,3650,3650,3650,50
20241127,140800,445298880,3650,3650,3650,3650,200
20241127,140700,444568880,3650,3650,3650,3650,0
20241127,140600,444568880,3650,3650,3650,3650,0
20241127,140500,444568880,3650,3650,3650,3650,0
20241127,140400,444568880,3650,3650,3650,3650,8
20241127,140300,444539680,3650,3650,3650,3650,0
20241127,140200,444539680,3650,3650,3650,3650,50
20241127,140100,444357180,3650,3650,3650,3650,10
20241127,140000,444320680,3650,3650,3650,3650,0
20241127,135900,444320680,3650,3645,3650,3645,704
20241127,135800,441753730,3645,3645,3645,3645,30
20241127,135700,441644380,3645,3645,3645,3645,0
20241127,135600,441644380,3645,3645,3645,3645,0
20241127,135500,441644380,3645,3645,3645,3645,1
20241127,135400,441640735,3640,3640,3640,3640,0
20241127,135300,441640735,3640,3640,3640,3640,0
20241127,135200,441640735,3640,3650,3650,3640,1409
20241127,135100,436508165,3655,3655,3655,3655,5
20241127,135000,436489890,3660,3660,3660,3660,0
20241127,134900,436489890,3660,3660,3660,3660,0
20241127,134800,436489890,3660,3660,3660,3660,0
20241127,134700,436489890,3660,3660,3660,3660,0
20241127,134600,436489890,3660,3660,3660,3660,28
20241127,134500,436387410,3650,3650,3650,3650,500
20241127,134400,434562410,3655,3650,3655,3650,4566
20241127,134300,417886750,3655,3655,3655,3655,0
20241127,134200,417886750,3655,3655,3655,3655,357
20241127,134100,416581915,3655,3655,3655,3655,5
20241127,134000,416563640,3655,3655,3655,3655,1
20241127,133900,416559985,3655,3655,3655,3655,6
20241127,133800,416538055,3655,3655,3655,3655,10
20241127,133700,416501505,3655,3655,3655,3655,1
20241127,133600,416497850,3655,3655,3655,3655,0
20241127,133500,416497850,3655,3655,3655,3655,0
20241127,133400,416497850,3655,3655,3655,3655,397
20241127,133300,415046815,3655,3655,3655,3655,0
20241127,133200,415046815,3655,3655,3655,3655,368
20241127,133100,413701775,3660,3660,3660,3660,0
20241127,133000,413701775,3660,3660,3660,3660,2
20241127,132900,413694455,3660,3660,3660,3660,11
20241127,132800,413654195,3660,3665,3665,3660,28
20241127,132700,413551700,3655,3655,3655,3655,0
20241127,132600,413551700,3655,3655,3655,3655,0
20241127,132500,413551700,3655,3660,3660,3655,37
20241127,132400,413416310,3665,3665,3665,3660,186
20241127,132300,412735120,3670,3670,3670,3670,424
20241127,132200,411179040,3665,3665,3665,3660,148
20241127,132100,410636810,3670,3665,3670,3665,639
20241127,132000,408291890,3665,3665,3665,3665,0
20241127,131900,408291890,3665,3665,3670,3660,23
20241127,131800,408207595,3665,3665,3665,3665,9
20241127,131700,408174610,3665,3665,3665,3665,0
20241127,131600,408174610,3665,3660,3665,3660,1324
20241127,131500,403327655,3650,3650,3650,3650,0
20241127,131400,403327655,3650,3650,3650,3650,0
20241127,131300,403327655,3650,3650,3650,3650,0
20241127,131200,403327655,3650,3650,3650,3650,300
20241127,131100,402232655,3650,3650,3655,3650,233
20241127,131000,401382180,3655,3655,3655,3655,0
20241127,130900,401382180,3655,3655,3655,3655,0
20241127,130800,401382180,3655,3655,3655,3655,0
20241127,130700,401382180,3655,3655,3655,3655,0
20241127,130600,401382180,3655,3655,3655,3655,142
20241127,130500,400863170,3655,3655,3660,3655,150
20241127,130400,400314915,3655,3655,3655,3655,0
20241127,130300,400314915,3655,3655,3655,3650,1292
20241127,130200,395595360,3655,3655,3655,3655,11
20241127,130100,395555155,3655,3650,3655,3650,16
20241127,130000,395496750,3655,3660,3660,3655,249
20241127,125900,394585415,3660,3660,3660,3660,2
20241127,125800,394578095,3665,3665,3665,3665,0
20241127,125700,394578095,3665,3665,3665,3665,0
20241127,125600,394578095,3665,3660,3665,3660,1029
20241127,125500,390811800,3655,3650,3655,3650,175
20241127,125400,390172630,3640,3650,3650,3640,200
20241127,125300,389443030,3650,3650,3655,3650,251
20241127,125200,388526090,3640,3640,3640,3640,10
20241127,125100,388489690,3640,3640,3640,3640,0
20241127,125000,388489690,3640,3640,3640,3640,0
20241127,124900,388489690,3640,3640,3640,3640,20
20241127,124800,388416890,3640,3640,3640,3640,241
20241127,124700,387539650,3620,3630,3630,3620,1991
20241127,124600,380325475,3635,3640,3640,3635,1500
20241127,124500,374867175,3640,3640,3640,3640,50
20241127,124400,374685175,3640,3640,3640,3640,0
20241127,124300,374685175,3640,3640,3640,3640,100
20241127,124200,374321175,3640,3640,3640,3640,0
20241127,124100,374321175,3640,3640,3640,3640,1708
20241127,124000,368104055,3640,3655,3655,3640,8
20241127,123900,368074845,3655,3655,3655,3655,0
20241127,123800,368074845,3655,3655,3655,3655,1
20241127,123700,368071190,3655,3655,3655,3655,0
20241127,123600,368071190,3655,3655,3655,3655,0
20241127,123500,368071190,3655,3645,3655,3645,5000
20241127,123400,349818075,3650,3650,3650,3650,3
20241127,123300,349807125,3650,3650,3650,3630,57
20241127,123200,349599835,3650,3650,3650,3650,42
20241127,123100,349446535,3650,3630,3650,3630,372
20241127,123000,348096155,3630,3630,3630,3630,1
20241127,122900,348092525,3650,3650,3650,3650,1
20241127,122800,348088875,3650,3650,3650,3650,0
20241127,122700,348088875,3650,3650,3650,3650,0
20241127,122600,348088875,3650,3650,3650,3650,0
20241127,122500,348088875,3650,3650,3650,3650,3
20241127,122400,348077925,3650,3650,3650,3650,10
20241127,122300,348041425,3650,3650,3650,3650,0
20241127,122200,348041425,3650,3650,3650,3650,0
20241127,122100,348041425,3650,3650,3650,3650,0
20241127,122000,348041425,3650,3650,3650,3650,0
20241127,121900,348041425,3650,3650,3650,3630,127
20241127,121800,347578775,3650,3650,3650,3650,1
20241127,121700,347575125,3650,3650,3650,3650,0
20241127,121600,347575125,3650,3650,3650,3650,2
20241127,121500,347567825,3625,3625,3625,3625,100
20241127,121400,347205325,3650,3650,3650,3650,0
20241127,121300,347205325,3650,3650,3650,3650,6
20241127,121200,347183425,3650,3650,3650,3650,0
20241127,121100,347183425,3650,3650,3650,3650,0
20241127,121000,347183425,3650,3650,3650,3650,0
20241127,120900,347183425,3650,3650,3650,3650,100
20241127,120800,346818425,3620,3620,3620,3620,0
20241127,120700,346818425,3620,3620,3620,3620,0
20241127,120600,346818425,3620,3620,3620,3620,32
20241127,120500,346702585,3620,3620,3640,3620,465
20241127,120400,345011185,3640,3640,3640,3640,363
20241127,120300,343689865,3640,3640,3640,3640,0
20241127,120200,343689865,3640,3640,3640,3640,15
20241127,120100,343635265,3645,3645,3645,3645,41
20241127,120000,343485820,3645,3645,3645,3645,0
20241127,115900,343485820,3645,3645,3645,3645,178
20241127,115800,342837010,3645,3645,3645,3645,0
20241127,115700,342837010,3645,3645,3645,3645,0
20241127,115600,342837010,3645,3645,3645,3645,38
20241127,115500,342698500,3660,3660,3660,3660,0
20241127,115400,342698500,3660,3660,3660,3660,0
20241127,115300,342698500,3660,3660,3660,3660,0
20241127,115200,342698500,3660,3655,3660,3655,8
20241127,115100,342669225,3645,3635,3655,3635,1587
20241127,115000,336883315,3620,3620,3620,3620,30
20241127,114900,336774715,3615,3615,3615,3615,0
20241127,114800,336774715,3615,3615,3615,3615,0
20241127,114700,336774715,3615,3615,3615,3615,0
20241127,114600,336774715,3615,3615,3615,3615,0
20241127,114500,336774715,3615,3615,3615,3615,0
20241127,114400,336774715,3615,3615,3615,3615,0
20241127,114300,336774715,3615,3615,3615,3615,720
20241127,114200,334171915,3615,3615,3615,3615,10
20241127,114100,334135765,3610,3640,3640,3610,3500
20241127,114000,321434480,3645,3645,3645,3645,0
20241127,113900,321434480,3645,3645,3645,3645,120
20241127,113800,320997080,3645,3645,3645,3645,1000
20241127,113700,317352080,3640,3640,3640,3640,142
20241127,113600,316835200,3640,3640,3640,3640,0
20241127,113500,316835200,3640,3645,3645,3640,250
20241127,113400,315925100,3645,3645,3645,3645,0
20241127,113300,315925100,3645,3645,3645,3645,140
20241127,113200,315414800,3640,3640,3640,3640,43
20241127,113100,315258280,3640,3640,3640,3640,2
20241127,113000,315251000,3640,3645,3645,3640,68
20241127,112900,315003330,3650,3650,3650,3650,0
20241127,112800,315003330,3650,3650,3650,3650,15
20241127,112700,314948580,3640,3640,3640,3640,0
20241127,112600,314948580,3640,3655,3655,3640,13
20241127,112500,314901215,3640,3640,3640,3640,34
20241127,112400,314777455,3640,3640,3640,3640,67
20241127,112300,314533575,3640,3655,3655,3640,343
20241127,112200,313282600,3655,3655,3655,3655,0
20241127,112100,313282600,3655,3655,3655,3655,0
20241127,112000,313282600,3655,3655,3655,3655,0
20241127,111900,313282600,3655,3655,3655,3655,1
20241127,111800,313278945,3640,3655,3655,3640,251
20241127,111700,312363860,3655,3655,3655,3655,1
20241127,111600,312360205,3645,3645,3645,3645,0
20241127,111500,312360205,3645,3645,3645,3645,77
20241127,111400,312079540,3640,3640,3640,3640,0
20241127,111300,312079540,3640,3640,3640,3640,0
20241127,111200,312079540,3640,3640,3640,3640,0
20241127,111100,312079540,3640,3640,3640,3640,0
20241127,111000,312079540,3640,3640,3640,3640,422
20241127,110900,310543460,3640,3640,3640,3640,0
20241127,110800,310543460,3640,3645,3645,3640,300
20241127,110700,309451295,3640,3640,3640,3640,0
20241127,110600,309451295,3640,3640,3640,3640,0
20241127,110500,309451295,3640,3640,3640,3640,0
20241127,110400,309451295,3640,3665,3665,3640,51
20241127,110300,309264405,3665,3660,3665,3660,53
20241127,110200,309070170,3665,3665,3665,3665,0
20241127,110100,309070170,3665,3665,3665,3665,0
20241127,110000,309070170,3665,3665,3665,3665,0
20241127,105900,309070170,3665,3665,3665,3665,0
20241127,105800,309070170,3665,3660,3665,3660,1000
20241127,105700,305409545,3640,3640,3640,3640,1
20241127,105600,305405905,3640,3640,3640,3640,0
20241127,105500,305405905,3640,3640,3640,3640,0
20241127,105400,305405905,3640,3645,3645,3640,310
20241127,105300,304276140,3645,3655,3655,3645,346
20241127,105200,303012220,3655,3655,3655,3655,10
20241127,105100,302975670,3650,3650,3650,3650,0
20241127,105000,302975670,3650,3655,3655,3650,329
20241127,104900,301773800,3655,3655,3655,3655,0
20241127,104800,301773800,3655,3655,3655,3650,699
20241127,104700,299222440,3655,3655,3655,3655,0
20241127,104600,299222440,3655,3655,3655,3655,2000
20241127,104500,291912440,3665,3665,3665,3665,5
20241127,104400,291894115,3665,3665,3665,3665,100
20241127,104300,291527615,3665,3660,3665,3660,340
20241127,104200,290281530,3655,3655,3655,3655,186
20241127,104100,289601700,3655,3655,3655,3655,0
20241127,104000,289601700,3655,3655,3655,3655,26
20241127,103900,289506670,3655,3655,3655,3655,13
20241127,103800,289459155,3655,3655,3655,3655,0
20241127,103700,289459155,3655,3655,3655,3655,1
20241127,103600,289455500,3655,3655,3655,3655,30
20241127,103500,289345850,3655,3655,3655,3655,0
20241127,103400,289345850,3655,3660,3660,3655,100
20241127,103300,288980100,3660,3660,3660,3660,60
20241127,103200,288760500,3660,3660,3660,3660,0
20241127,103100,288760500,3660,3660,3660,3660,0
20241127,103000,288760500,3660,3660,3660,3660,1
20241127,102900,288756840,3660,3660,3660,3660,0
20241127,102800,288756840,3660,3660,3660,3660,1353
20241127,102700,283804860,3660,3660,3660,3660,0
20241127,102600,283804860,3660,3660,3660,3650,1224
20241127,102500,279335020,3650,3650,3650,3650,1
20241127,102400,279331370,3650,3650,3650,3650,100
20241127,102300,278966370,3655,3640,3655,3640,2
20241127,102200,278959075,3650,3650,3650,3650,0
20241127,102100,278959075,3650,3650,3650,3650,92
20241127,102000,278623275,3650,3650,3650,3650,1
20241127,101900,278619625,3645,3635,3645,3635,56
20241127,101800,278415515,3645,3645,3645,3645,1001
20241127,101700,274766870,3645,3645,3645,3645,10
20241127,101600,274730420,3645,3635,3645,3635,160
20241127,101500,274147820,3635,3635,3635,3635,10
20241127,101400,274111470,3635,3635,3635,3635,0
20241127,101300,274111470,3635,3635,3635,3635,783
20241127,101200,271265265,3635,3635,3635,3635,716
20241127,101100,268662605,3635,3635,3635,3635,751
20241127,101000,265932720,3635,3635,3635,3635,0
20241127,100900,265932720,3635,3650,3650,3635,3233
20241127,100800,254164360,3650,3645,3650,3640,971
20241127,100700,250626745,3645,3645,3645,3645,2
20241127,100600,250619455,3650,3650,3650,3650,0
20241127,100500,250619455,3650,3650,3650,3650,4
20241127,100400,250604855,3650,3650,3650,3650,150
20241127,100300,250057355,3650,3650,3650,3650,0
20241127,100200,250057355,3650,3640,3650,3640,166
20241127,100100,249453005,3645,3645,3645,3645,243
20241127,100000,248567270,3640,3640,3640,3640,0
20241127,095900,248567270,3640,3640,3640,3640,0
20241127,095800,248567270,3640,3640,3640,3640,100
20241127,095700,248203270,3640,3650,3650,3640,115
20241127,095600,247784065,3645,3645,3645,3645,0
20241127,095500,247784065,3645,3645,3645,3645,39
20241127,095400,247641910,3650,3650,3650,3650,500
20241127,095300,245816910,3650,3650,3650,3650,5
20241127,095200,245798660,3650,3640,3650,3640,419
20241127,095100,244271395,3640,3640,3640,3640,2
20241127,095000,244264115,3640,3640,3640,3640,1
20241127,094900,244260475,3640,3645,3645,3640,18
20241127,094800,244194915,3645,3645,3645,3645,0
20241127,094700,244194915,3645,3645,3645,3645,0
20241127,094600,244194915,3645,3635,3645,3620,163
20241127,094500,243602890,3645,3645,3645,3630,163
20241127,094400,243009310,3645,3645,3645,3645,109
20241127,094300,242612005,3630,3645,3645,3630,139
20241127,094200,242105935,3645,3645,3645,3645,56
20241127,094100,241901815,3645,3630,3645,3630,92
20241127,094000,241567840,3630,3625,3630,3620,356
20241127,093900,240277200,3615,3615,3615,3615,1921
20241127,093800,233332785,3615,3615,3615,3615,119
20241127,093700,232902600,3610,3610,3610,3610,70
20241127,093600,232649900,3610,3610,3610,3600,23747
20241127,093500,146932700,3610,3615,3615,3610,956
20241127,093400,143479110,3620,3620,3625,3620,560
20241127,093300,141450525,3625,3625,3625,3625,550
20241127,093200,139456775,3625,3625,3625,3625,481
20241127,093100,137713150,3625,3625,3625,3620,754
20241127,093000,134981475,3625,3625,3625,3625,17
20241127,092900,134919850,3625,3620,3625,3620,28
20241127,092800,134818465,3620,3640,3640,3620,2298
20241127,092700,126478590,3650,3650,3650,3650,0
20241127,092600,126478590,3650,3650,3650,3650,0
20241127,092500,126478590,3650,3635,3650,3635,112
20241127,092400,126071290,3650,3635,3650,3635,703
20241127,092300,123508325,3635,3635,3635,3630,282
20241127,092200,122483260,3635,3635,3635,3635,403
20241127,092100,121018355,3635,3650,3650,3635,1642
20241127,092000,115040720,3650,3650,3650,3650,27
20241127,091900,114942170,3645,3645,3645,3645,31
20241127,091800,114829175,3640,3640,3640,3640,0
20241127,091700,114829175,3640,3640,3640,3640,47
20241127,091600,114658095,3640,3645,3645,3640,920
20241127,091500,111307810,3645,3650,3650,3640,1042
20241127,091400,107509450,3650,3650,3650,3650,298
20241127,091300,106421750,3655,3670,3670,3655,1333
20241127,091200,101548875,3670,3655,3675,3655,744
20241127,091100,98822820,3655,3675,3680,3655,8030
20241127,091000,69328840,3675,3705,3705,3675,2301
20241127,090900,60866825,3705,3675,3705,3675,623
20241127,090800,58567705,3675,3705,3705,3675,3964
20241127,090700,43982585,3705,3700,3705,3680,2367
20241127,090600,35254325,3680,3690,3715,3680,976
20241127,090500,31655940,3715,3715,3715,3715,4
20241127,090400,31641080,3715,3720,3720,3710,2722
20241127,090300,21542295,3720,3710,3720,3680,1527
20241127,090200,15896455,3710,3710,3710,3680,1484
20241127,090100,10402070,3710,3705,3710,3675,1930
20241127,090000,3288035,3690,3700,3710,3690,889