stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241127,195200,4126046760,9900,9900,9900,9900,4370
20241127,195100,4126046760,9900,9900,9900,9900,0
20241127,195000,4126046760,9900,9900,9900,9900,0
20241127,194900,4126046760,9900,9900,9900,9900,0
20241127,194800,4126046760,9900,9900,9900,9900,0
20241127,194700,4126046760,9900,9900,9900,9900,0
20241127,194600,4126046760,9900,9900,9900,9900,0
20241127,194500,4126046760,9900,9900,9900,9900,0
20241127,194400,4126046760,9900,9900,9900,9900,0
20241127,194300,4126046760,9900,9900,9900,9900,0
20241127,194200,4126046760,9900,9900,9900,9900,0
20241127,194100,4126046760,9900,9900,9900,9900,0
20241127,194000,4126046760,9900,9900,9900,9900,0
20241127,193900,4126046760,9900,9900,9900,9900,0
20241127,193800,4126046760,9900,9900,9900,9900,0
20241127,193700,4126046760,9900,9900,9900,9900,0
20241127,193600,4126046760,9900,9900,9900,9900,0
20241127,193500,4126046760,9900,9900,9900,9900,0
20241127,193400,4126046760,9900,9900,9900,9900,0
20241127,193300,4126046760,9900,9900,9900,9900,0
20241127,193200,4126046760,9900,9900,9900,9900,0
20241127,193100,4126046760,9900,9900,9900,9900,0
20241127,193000,4126046760,9900,9900,9900,9900,0
20241127,192900,4126046760,9900,9900,9900,9900,0
20241127,192800,4126046760,9900,9900,9900,9900,0
20241127,192700,4126046760,9900,9900,9900,9900,0
20241127,192600,4126046760,9900,9900,9900,9900,0
20241127,192500,4126046760,9900,9900,9900,9900,0
20241127,192400,4126046760,9900,9900,9900,9900,0
20241127,192300,4126046760,9900,9900,9900,9900,0
20241127,192200,4126046760,9900,9900,9900,9900,4370
20241127,192100,4126046760,9900,9900,9900,9900,0
20241127,192000,4126046760,9900,9900,9900,9900,0
20241127,191900,4126046760,9900,9900,9900,9900,0
20241127,191800,4126046760,9900,9900,9900,9900,0
20241127,191700,4126046760,9900,9900,9900,9900,0
20241127,191600,4126046760,9900,9900,9900,9900,0
20241127,191500,4126046760,9900,9900,9900,9900,0
20241127,191400,4126046760,9900,9900,9900,9900,0
20241127,191300,4126046760,9900,9900,9900,9900,0
20241127,191200,4126046760,9900,9900,9900,9900,0
20241127,191100,4126046760,9900,9900,9900,9900,0
20241127,191000,4126046760,9900,9900,9900,9900,0
20241127,190900,4126046760,9900,9900,9900,9900,0
20241127,190800,4126046760,9900,9900,9900,9900,0
20241127,190700,4126046760,9900,9900,9900,9900,0
20241127,190600,4126046760,9900,9900,9900,9900,0
20241127,190500,4126046760,9900,9900,9900,9900,0
20241127,190400,4126046760,9900,9900,9900,9900,0
20241127,190300,4126046760,9900,9900,9900,9900,0
20241127,190200,4126046760,9900,9900,9900,9900,0
20241127,190100,4126046760,9900,9900,9900,9900,0
20241127,190000,4126046760,9900,9900,9900,9900,0
20241127,185900,4126046760,9900,9900,9900,9900,0
20241127,185800,4126046760,9900,9900,9900,9900,0
20241127,185700,4126046760,9900,9900,9900,9900,0
20241127,185600,4126046760,9900,9900,9900,9900,0
20241127,185500,4126046760,9900,9900,9900,9900,0
20241127,185400,4126046760,9900,9900,9900,9900,0
20241127,185300,4126046760,9900,9900,9900,9900,0
20241127,185200,4126046760,9900,9900,9900,9900,4370
20241127,185100,4126046760,9900,9900,9900,9900,0
20241127,185000,4126046760,9900,9900,9900,9900,0
20241127,184900,4126046760,9900,9900,9900,9900,0
20241127,184800,4126046760,9900,9900,9900,9900,0
20241127,184700,4126046760,9900,9900,9900,9900,0
20241127,184600,4126046760,9900,9900,9900,9900,0
20241127,184500,4126046760,9900,9900,9900,9900,0
20241127,184400,4126046760,9900,9900,9900,9900,0
20241127,184300,4126046760,9900,9900,9900,9900,0
20241127,184200,4126046760,9900,9900,9900,9900,0
20241127,184100,4126046760,9900,9900,9900,9900,0
20241127,184000,4126046760,9900,9900,9900,9900,0
20241127,183900,4126046760,9900,9900,9900,9900,0
20241127,183800,4126046760,9900,9900,9900,9900,0
20241127,183700,4126046760,9900,9900,9900,9900,0
20241127,183600,4126046760,9900,9900,9900,9900,0
20241127,183500,4126046760,9900,9900,9900,9900,0
20241127,183400,4126046760,9900,9900,9900,9900,0
20241127,183300,4126046760,9900,9900,9900,9900,0
20241127,183200,4126046760,9900,9900,9900,9900,0
20241127,183100,4126046760,9900,9900,9900,9900,0
20241127,183000,4126046760,9900,9900,9900,9900,0
20241127,182900,4126046760,9900,9900,9900,9900,0
20241127,182800,4126046760,9900,9900,9900,9900,0
20241127,182700,4126046760,9900,9900,9900,9900,0
20241127,182600,4126046760,9900,9900,9900,9900,0
20241127,182500,4126046760,9900,9900,9900,9900,0
20241127,182400,4126046760,9900,9900,9900,9900,0
20241127,182300,4126046760,9900,9900,9900,9900,0
20241127,182200,4126046760,9900,9900,9900,9900,4370
20241127,182100,4126046760,9900,9900,9900,9900,0
20241127,182000,4126046760,9900,9900,9900,9900,0
20241127,181900,4126046760,9900,9900,9900,9900,0
20241127,181800,4126046760,9900,9900,9900,9900,0
20241127,181700,4126046760,9900,9900,9900,9900,0
20241127,181600,4126046760,9900,9900,9900,9900,0
20241127,181500,4126046760,9900,9900,9900,9900,0
20241127,181400,4126046760,9900,9900,9900,9900,0
20241127,181300,4126046760,9900,9900,9900,9900,0
20241127,181200,4126046760,9900,9900,9900,9900,0
20241127,181100,4126046760,9900,9900,9900,9900,0
20241127,181000,4126046760,9900,9900,9900,9900,0
20241127,180900,4126046760,9900,9900,9900,9900,0
20241127,180800,4126046760,9900,9900,9900,9900,0
20241127,180700,4126046760,9900,9900,9900,9900,0
20241127,180600,4126046760,9900,9900,9900,9900,0
20241127,180500,4126046760,9900,9900,9900,9900,0
20241127,180400,4126046760,9900,9900,9900,9900,0
20241127,180300,4126046760,9900,9900,9900,9900,0
20241127,180200,4126046760,9900,9900,9900,9900,0
20241127,180100,4126046760,9900,9900,9900,9900,0
20241127,180000,4126046760,9900,9900,9900,9900,0
20241127,175900,4126046760,9900,9900,9900,9900,0
20241127,175800,4126046760,9900,9900,9900,9900,0
20241127,175700,4126046760,9900,9900,9900,9900,0
20241127,175600,4126046760,9900,9900,9900,9900,0
20241127,175500,4126046760,9900,9900,9900,9900,0
20241127,175400,4126046760,9900,9900,9900,9900,0
20241127,175300,4126046760,9900,9900,9900,9900,0
20241127,175200,4126046760,9900,9900,9900,9900,4370
20241127,175100,4126046760,9900,9900,9900,9900,0
20241127,175000,4126046760,9900,9900,9900,9900,0
20241127,174900,4126046760,9900,9900,9900,9900,0
20241127,174800,4126046760,9900,9900,9900,9900,0
20241127,174700,4126046760,9900,9900,9900,9900,0
20241127,174600,4126046760,9900,9900,9900,9900,0
20241127,174500,4126046760,9900,9900,9900,9900,0
20241127,174400,4126046760,9900,9900,9900,9900,0
20241127,174300,4126046760,9900,9900,9900,9900,0
20241127,174200,4126046760,9900,9900,9900,9900,0
20241127,174100,4126046760,9900,9900,9900,9900,0
20241127,174000,4126046760,9900,9900,9900,9900,0
20241127,173900,4126046760,9900,9900,9900,9900,0
20241127,173800,4126046760,9900,9900,9900,9900,0
20241127,173700,4126046760,9900,9900,9900,9900,0
20241127,173600,4126046760,9900,9900,9900,9900,0
20241127,173500,4126046760,9900,9900,9900,9900,0
20241127,173400,4126046760,9900,9900,9900,9900,0
20241127,173300,4126046760,9900,9900,9900,9900,0
20241127,173200,4126046760,9900,9900,9900,9900,0
20241127,173100,4126046760,9900,9900,9900,9900,0
20241127,173000,4126046760,9900,9900,9900,9900,0
20241127,172900,4126046760,9900,9900,9900,9900,0
20241127,172800,4126046760,9900,9900,9900,9900,0
20241127,172700,4126046760,9900,9900,9900,9900,0
20241127,172600,4126046760,9900,9900,9900,9900,0
20241127,172500,4126046760,9900,9900,9900,9900,0
20241127,172400,4126046760,9900,9900,9900,9900,0
20241127,172300,4126046760,9900,9900,9900,9900,0
20241127,172200,4126046760,9900,9900,9900,9900,4370
20241127,172100,4126046760,9900,9900,9900,9900,0
20241127,172000,4126046760,9900,9900,9900,9900,0
20241127,171900,4126046760,9900,9900,9900,9900,0
20241127,171800,4126046760,9900,9900,9900,9900,0
20241127,171700,4126046760,9900,9900,9900,9900,0
20241127,171600,4126046760,9900,9900,9900,9900,0
20241127,171500,4126046760,9900,9900,9900,9900,0
20241127,171400,4126046760,9900,9900,9900,9900,0
20241127,171300,4126046760,9900,9900,9900,9900,0
20241127,171200,4126046760,9900,9900,9900,9900,0
20241127,171100,4126046760,9900,9900,9900,9900,0
20241127,171000,4126046760,9900,9900,9900,9900,0
20241127,170900,4126046760,9900,9900,9900,9900,0
20241127,170800,4126046760,9900,9900,9900,9900,0
20241127,170700,4126046760,9900,9900,9900,9900,0
20241127,170600,4126046760,9900,9900,9900,9900,0
20241127,170500,4126046760,9900,9900,9900,9900,0
20241127,170400,4126046760,9900,9900,9900,9900,0
20241127,170300,4126046760,9900,9900,9900,9900,0
20241127,170200,4126046760,9900,9900,9900,9900,0
20241127,170100,4126046760,9900,9900,9900,9900,0
20241127,170000,4126046760,9900,9900,9900,9900,0
20241127,165900,4126046760,9900,9900,9900,9900,0
20241127,165800,4126046760,9900,9900,9900,9900,0
20241127,165700,4126046760,9900,9900,9900,9900,0
20241127,165600,4126046760,9900,9900,9900,9900,0
20241127,165500,4126046760,9900,9900,9900,9900,0
20241127,165400,4126046760,9900,9900,9900,9900,0
20241127,165300,4126046760,9900,9900,9900,9900,0
20241127,165200,4126046760,9900,9900,9900,9900,4370
20241127,165100,4126046760,9900,9900,9900,9900,0
20241127,165000,4126046760,9900,9900,9900,9900,0
20241127,164900,4126046760,9900,9900,9900,9900,0
20241127,164800,4126046760,9900,9900,9900,9900,0
20241127,164700,4126046760,9900,9900,9900,9900,0
20241127,164600,4126046760,9900,9900,9900,9900,0
20241127,164500,4126046760,9900,9900,9900,9900,0
20241127,164400,4126046760,9900,9900,9900,9900,0
20241127,164300,4126046760,9900,9900,9900,9900,0
20241127,164200,4126046760,9900,9900,9900,9900,0
20241127,164100,4126046760,9900,9900,9900,9900,0
20241127,164000,4126046760,9900,9900,9900,9900,0
20241127,163900,4126046760,9900,9900,9900,9900,0
20241127,163800,4126046760,9900,9900,9900,9900,0
20241127,163700,4126046760,9900,9900,9900,9900,0
20241127,163600,4126046760,9900,9900,9900,9900,0
20241127,163500,4126046760,9900,9900,9900,9900,0
20241127,163400,4126046760,9900,9900,9900,9900,0
20241127,163300,4126046760,9900,9900,9900,9900,0
20241127,163200,4126046760,9900,9900,9900,9900,0
20241127,163100,4126046760,9900,9900,9900,9900,0
20241127,163000,4126046760,9900,9900,9900,9900,0
20241127,162900,4126046760,9900,9900,9900,9900,0
20241127,162800,4126046760,9900,9900,9900,9900,0
20241127,162700,4126046760,9900,9900,9900,9900,0
20241127,162600,4126046760,9900,9900,9900,9900,0
20241127,162500,4126046760,9900,9900,9900,9900,0
20241127,162400,4126046760,9900,9900,9900,9900,0
20241127,162300,4126046760,9900,9900,9900,9900,0
20241127,162200,4126046760,9900,9900,9900,9900,4370
20241127,162100,4126046760,9900,9900,9900,9900,0
20241127,162000,4126046760,9900,9900,9900,9900,0
20241127,161900,4126046760,9900,9900,9900,9900,0
20241127,161800,4126046760,9900,9900,9900,9900,0
20241127,161700,4126046760,9900,9900,9900,9900,0
20241127,161600,4126046760,9900,9900,9900,9900,0
20241127,161500,4126046760,9900,9900,9900,9900,0
20241127,161400,4126046760,9900,9900,9900,9900,0
20241127,161300,4126046760,9900,9900,9900,9900,0
20241127,161200,4126046760,9900,9900,9900,9900,0
20241127,161100,4126046760,9900,9900,9900,9900,0
20241127,161000,4126046760,9900,9900,9900,9900,0
20241127,160900,4126046760,9900,9900,9900,9900,0
20241127,160800,4126046760,9900,9900,9900,9900,0
20241127,160700,4126046760,9900,9900,9900,9900,0
20241127,160600,4126046760,9900,9900,9900,9900,0
20241127,160500,4126046760,9900,9900,9900,9900,0
20241127,160400,4126046760,9900,9900,9900,9900,0
20241127,160300,4126046760,9900,9900,9900,9900,0
20241127,160200,4126046760,9900,9900,9900,9900,0
20241127,160100,4126046760,9900,9900,9900,9900,0
20241127,160000,4126046760,9900,9900,9900,9900,0
20241127,155900,4126046760,9900,9900,9900,9900,0
20241127,155800,4126046760,9900,9900,9900,9900,0
20241127,155700,4126046760,9900,9900,9900,9900,0
20241127,155600,4126046760,9900,9900,9900,9900,0
20241127,155500,4126046760,9900,9900,9900,9900,0
20241127,155400,4126046760,9900,9900,9900,9900,0
20241127,155300,4126046760,9900,9900,9900,9900,0
20241127,155200,4126046760,9900,9900,9900,9900,4370
20241127,155100,4126046760,9900,9900,9900,9900,0
20241127,155000,4126046760,9900,9900,9900,9900,0
20241127,154900,4126046760,9900,9900,9900,9900,0
20241127,154800,4126046760,9900,9900,9900,9900,0
20241127,154700,4126046760,9900,9900,9900,9900,0
20241127,154600,4126046760,9900,9900,9900,9900,0
20241127,154500,4126046760,9900,9900,9900,9900,0
20241127,154400,4126046760,9900,9900,9900,9900,0
20241127,154300,4126046760,9900,9900,9900,9900,0
20241127,154200,4126046760,9900,9900,9900,9900,0
20241127,154100,4126046760,9900,9900,9900,9900,0
20241127,154000,4126046760,9900,9900,9900,9900,0
20241127,153900,4126046760,9900,9900,9900,9900,0
20241127,153800,4126046760,9900,9900,9900,9900,0
20241127,153700,4126046760,9900,9900,9900,9900,0
20241127,153600,4126046760,9900,9900,9900,9900,0
20241127,153500,4126046760,9900,9900,9900,9900,0
20241127,153400,4126046760,9900,9900,9900,9900,0
20241127,153300,4126046760,9900,9900,9900,9900,0
20241127,153200,4126046760,9900,9900,9900,9900,0
20241127,153100,4126046760,9900,9900,9900,9900,0
20241127,153000,4126046760,9900,9900,9900,9900,4370
20241127,152900,4082783760,9920,9920,9920,9920,0
20241127,152800,4082783760,9920,9920,9920,9920,0
20241127,152700,4082783760,9920,9920,9920,9920,0
20241127,152600,4082783760,9920,9920,9920,9920,0
20241127,152500,4082783760,9920,9920,9920,9920,0
20241127,152400,4082783760,9920,9920,9920,9920,0
20241127,152300,4082783760,9920,9920,9920,9920,0
20241127,152200,4082783760,9920,9920,9920,9920,0
20241127,152100,4082783760,9920,9920,9920,9920,0
20241127,152000,4082783760,9920,9920,9920,9920,0
20241127,151900,4082783760,9920,9840,9920,9840,5033
20241127,151800,4033206010,9840,9830,9840,9830,79
20241127,151700,4032429400,9840,9850,9860,9820,631
20241127,151600,4026216790,9870,9810,9870,9810,5523
20241127,151500,3971964890,9810,9810,9820,9780,1222
20241127,151400,3959984980,9810,9820,9820,9800,1320
20241127,151300,3947024620,9820,9820,9830,9780,4833
20241127,151200,3899685270,9820,9820,9820,9810,232
20241127,151100,3897408360,9810,9790,9820,9790,460
20241127,151000,3892896030,9800,9820,9820,9790,11174
20241127,150900,3783388820,9820,9820,9820,9820,464
20241127,150800,3778832340,9820,9810,9830,9810,226
20241127,150700,3776612870,9820,9820,9820,9810,169
20241127,150600,3774954830,9820,9820,9830,9810,4126
20241127,150500,3734460820,9830,9820,9830,9820,901
20241127,150400,3725607050,9820,9820,9830,9820,901
20241127,150300,3716758880,9830,9810,9830,9810,4436
20241127,150200,3673179140,9810,9830,9830,9810,3862
20241127,150100,3635258320,9830,9840,9840,9820,3762
20241127,150000,3598282840,9830,9840,9840,9830,681
20241127,145900,3591587280,9830,9830,9840,9830,206
20241127,145800,3589561980,9830,9830,9830,9820,6673
20241127,145700,3523978040,9830,9830,9840,9830,287
20241127,145600,3521156660,9840,9850,9860,9830,3257
20241127,145500,3489106690,9850,9850,9850,9850,2400
20241127,145400,3465466690,9850,9860,9860,9850,2781
20241127,145300,3438048290,9870,9870,9870,9870,6
20241127,145200,3437989070,9870,9870,9870,9860,80
20241127,145100,3437200190,9870,9870,9870,9860,587
20241127,145000,3431410500,9870,9860,9870,9860,181
20241127,144900,3429625830,9860,9860,9860,9850,371
20241127,144800,3425967780,9860,9860,9860,9860,265
20241127,144700,3423354880,9860,9870,9870,9860,537
20241127,144600,3418059360,9870,9870,9870,9870,32
20241127,144500,3417743520,9860,9870,9870,9860,346
20241127,144400,3414331280,9870,9870,9870,9870,325
20241127,144300,3411123530,9870,9870,9880,9870,374
20241127,144200,3407430650,9870,9860,9870,9860,673
20241127,144100,3400794610,9860,9860,9860,9860,914
20241127,144000,3391782570,9860,9870,9880,9860,304
20241127,143900,3388784110,9870,9860,9870,9860,293
20241127,143800,3385894830,9860,9870,9870,9860,540
20241127,143700,3380565690,9870,9880,9880,9870,73
20241127,143600,3379844650,9880,9880,9880,9880,54
20241127,143500,3379311130,9880,9880,9880,9880,133
20241127,143400,3377997090,9880,9880,9880,9880,334
20241127,143300,3374697170,9860,9880,9880,9860,462
20241127,143200,3370134610,9860,9880,9880,9860,512
20241127,143100,3365081090,9880,9870,9890,9870,3331
20241127,143000,3332171880,9870,9880,9880,9870,105
20241127,142900,3331135480,9870,9870,9870,9870,0
20241127,142800,3331135480,9870,9880,9880,9870,153
20241127,142700,3329624390,9880,9880,9880,9880,261
20241127,142600,3327045710,9880,9870,9880,9870,540
20241127,142500,3321715690,9870,9860,9870,9860,990
20241127,142400,3311952970,9850,9850,9860,9850,2031
20241127,142300,3291947560,9850,9850,9860,9850,1112
20241127,142200,3280989360,9850,9850,9850,9850,1746
20241127,142100,3263791260,9850,9860,9860,9850,259
20241127,142000,3261239830,9860,9860,9860,9860,335
20241127,141900,3257936730,9860,9870,9870,9860,208
20241127,141800,3255885740,9860,9870,9880,9860,979
20241127,141700,3246230930,9870,9870,9870,9870,86
20241127,141600,3245382110,9880,9860,9880,9860,901
20241127,141500,3236498130,9860,9870,9880,9860,611
20241127,141400,3230469130,9870,9870,9870,9870,100
20241127,141300,3229482130,9870,9870,9870,9870,200
20241127,141200,3227508130,9880,9890,9890,9880,453
20241127,141100,3223032390,9890,9880,9890,9880,225
20241127,141000,3220807890,9880,9890,9890,9880,302
20241127,140900,3217824030,9880,9850,9880,9850,700
20241127,140800,3210911060,9850,9880,9880,9850,1496
20241127,140700,3196153260,9880,9880,9880,9880,106
20241127,140600,3195105980,9880,9880,9880,9880,109
20241127,140500,3194029060,9880,9880,9880,9880,20
20241127,140400,3193831460,9860,9870,9880,9860,7097
20241127,140300,3123851310,9870,9870,9870,9870,500
20241127,140200,3118916310,9870,9880,9880,9870,127
20241127,140100,3117662270,9860,9880,9880,9860,856
20241127,140000,3109212570,9870,9870,9880,9870,293
20241127,135900,3106320230,9870,9880,9880,9870,1071
20241127,135800,3095739250,9880,9880,9880,9880,14
20241127,135700,3095600930,9880,9870,9880,9850,7238
20241127,135600,3024234380,9880,9880,9880,9870,532
20241127,135500,3018978310,9880,9880,9880,9880,210
20241127,135400,3016903510,9880,9870,9880,9870,720
20241127,135300,3009796050,9870,9880,9880,9870,294
20241127,135200,3006893920,9880,9870,9880,9870,200
20241127,135100,3004917930,9870,9870,9870,9860,570
20241127,135000,2999293530,9860,9880,9880,9860,3080
20241127,134900,2968899890,9880,9880,9880,9870,460
20241127,134800,2964356050,9880,9880,9880,9870,766
20241127,134700,2956792640,9880,9880,9880,9870,1249
20241127,134600,2944457520,9880,9910,9910,9880,15342
20241127,134500,2792599970,9900,9910,9920,9900,1378
20241127,134400,2778944380,9910,9910,9920,9900,502
20241127,134300,2773965370,9910,9910,9910,9900,44
20241127,134200,2773529380,9930,9920,9930,9900,11208
20241127,134100,2662496640,9930,9920,9930,9910,537
20241127,134000,2657174250,9920,9920,9920,9920,68
20241127,133900,2656499690,9920,9910,9920,9910,789
20241127,133800,2648679460,9910,9920,9920,9910,1099
20241127,133700,2637784380,9910,9920,9920,9910,1527
20241127,133600,2622651660,9910,9930,9930,9910,1623
20241127,133500,2606555430,9920,9930,9930,9920,630
20241127,133400,2600304530,9930,9930,9930,9930,151
20241127,133300,2598805100,9920,9920,9920,9910,612
20241127,133200,2592734560,9920,9920,9920,9920,3
20241127,133100,2592704800,9910,9920,9920,9910,525
20241127,133000,2587501970,9920,9920,9940,9910,973
20241127,132900,2577852660,9910,9920,9920,9910,1000
20241127,132800,2567940550,9910,9940,9940,9910,3894
20241127,132700,2529323040,9950,9960,9960,9940,187
20241127,132600,2527463960,9960,9940,9960,9940,111
20241127,132500,2526359620,9940,9940,9940,9940,40
20241127,132400,2525962020,9930,9940,9940,9930,83
20241127,132300,2525137600,9940,9960,9970,9940,183
20241127,132200,2523318490,9960,9930,9960,9920,673
20241127,132100,2516619230,9930,9910,9930,9910,681
20241127,132000,2509868170,9910,9940,9940,9910,874
20241127,131900,2501192770,9940,9940,9940,9940,5
20241127,131800,2501143070,9940,9930,9940,9910,5710
20241127,131700,2444482090,9940,9950,9950,9940,696
20241127,131600,2437563320,9950,9950,9950,9950,3
20241127,131500,2437533470,9950,9950,9950,9940,149
20241127,131400,2436051420,9940,9940,9940,9940,7
20241127,131300,2435981840,9950,9940,9950,9940,290
20241127,131200,2433099220,9940,9940,9940,9930,543
20241127,131100,2427702610,9950,9950,9950,9950,85
20241127,131000,2426856860,9950,9960,9970,9950,190
20241127,130900,2424965120,9960,9950,9970,9950,300
20241127,130800,2421980050,9980,9970,9990,9960,11280
20241127,130700,2309524920,9980,9990,9990,9980,623
20241127,130600,2303307340,9980,9980,9990,9980,450
20241127,130500,2298816330,9990,9980,9990,9980,52
20241127,130400,2298297350,9990,9990,9990,9980,91
20241127,130300,2297388560,9990,9990,9990,9980,123
20241127,130200,2296160990,9980,9980,9990,9980,680
20241127,130100,2289373550,9980,9980,9980,9970,598
20241127,130000,2283410550,9970,9970,9970,9960,119
20241127,125900,2282224620,9970,9980,9980,9970,20
20241127,125800,2282025170,9980,9990,9990,9980,13
20241127,125700,2281895420,9990,9980,9990,9960,238
20241127,125600,2279522430,9980,9990,9990,9980,45
20241127,125500,2279073160,9990,9970,9990,9970,2902
20241127,125400,2250133650,9970,9970,9970,9960,63
20241127,125300,2249506040,9960,9940,9960,9930,1023
20241127,125200,2239328670,9930,9920,9930,9920,2177
20241127,125100,2217723090,9920,9930,9930,9920,678
20241127,125000,2210997320,9930,9950,9950,9930,1983
20241127,124900,2191297650,9940,9940,9940,9940,10
20241127,124800,2191198250,9930,9950,9950,9930,143
20241127,124700,2189776400,9950,9950,9950,9950,158
20241127,124600,2188204300,9930,9940,9940,9930,922
20241127,124500,2179043160,9940,9950,9950,9940,75
20241127,124400,2178297410,9940,9930,9940,9930,136
20241127,124300,2176946390,9930,9930,9930,9930,4902
20241127,124200,2128269530,9940,9930,9940,9930,124
20241127,124100,2127037970,9930,9940,9940,9930,951
20241127,124000,2117585730,9950,9950,9950,9950,72
20241127,123900,2116869330,9940,9940,9940,9930,177
20241127,123800,2115110530,9940,9940,9940,9940,119
20241127,123700,2113927670,9940,9940,9940,9940,59
20241127,123600,2113341210,9930,9950,9950,9930,1328
20241127,123500,2100142920,9950,9950,9950,9950,195
20241127,123400,2098202670,9950,9940,9950,9940,16
20241127,123300,2098043620,9940,9950,9950,9940,1782
20241127,123200,2080329710,9950,9960,9960,9950,214
20241127,123100,2078199700,9960,9950,9960,9950,96
20241127,123000,2077243770,9950,9950,9950,9940,835
20241127,122900,2068936020,9950,9960,9960,9950,155
20241127,122800,2067393470,9960,9960,9960,9960,351
20241127,122700,2063897510,9950,9960,9960,9950,86
20241127,122600,2063041570,9960,9960,9960,9950,156
20241127,122500,2061488500,9960,9950,9960,9950,221
20241127,122400,2059288550,9950,9950,9950,9950,194
20241127,122300,2057358250,9950,9950,9950,9950,211
20241127,122200,2055258800,9950,9950,9950,9950,179
20241127,122100,2053477750,9950,9950,9950,9950,441
20241127,122000,2049089800,9950,9950,9950,9950,49
20241127,121900,2048602250,9960,9950,9960,9950,137
20241127,121800,2047238030,9950,9940,9950,9940,793
20241127,121700,2039350480,9940,9950,9950,9940,2747
20241127,121600,2012026750,9950,9950,9970,9950,948
20241127,121500,2002588150,9960,9960,9960,9960,108
20241127,121400,2001512470,9960,9970,9970,9960,1923
20241127,121300,1982356710,9970,9980,9980,9970,1512
20241127,121200,1967280610,9990,9980,9990,9980,137
20241127,121100,1965912790,9980,9980,9980,9980,505
20241127,121000,1960872890,9990,9990,9990,9990,62
20241127,120900,1960253510,9980,9990,9990,9980,181
20241127,120800,1958447090,9990,9970,9990,9970,96
20241127,120700,1957489150,9980,9980,9980,9980,304
20241127,120600,1954455230,9970,9980,9980,9970,109
20241127,120500,1953368340,9980,9980,9980,9980,13
20241127,120400,1953238600,9980,9980,9980,9970,27
20241127,120300,1952969280,9970,9980,9990,9970,55
20241127,120200,1952420500,9980,9990,9990,9980,377
20241127,120100,1948657920,9990,9990,9990,9980,17
20241127,120000,1948488190,9980,9990,9990,9980,139
20241127,115900,1947100900,9980,9970,9990,9970,346
20241127,115800,1943646990,9990,9990,9990,9990,1
20241127,115700,1943637000,9990,9980,9990,9970,165
20241127,115600,1941990790,9980,9980,9980,9980,37
20241127,115500,1941621530,9970,9970,9970,9970,54
20241127,115400,1941083150,9970,9950,9980,9950,145
20241127,115300,1939639480,9950,9950,9950,9950,144
20241127,115200,1938206680,9950,9980,9980,9950,1701
20241127,115100,1921275860,9980,9990,10000,9960,451
20241127,115000,1916775370,10000,9990,10000,9980,337
20241127,114900,1913408800,9990,9970,9990,9950,2960
20241127,114800,1883933210,9960,9970,9970,9960,68
20241127,114700,1883255750,9970,9960,9970,9960,1026
20241127,114600,1873026730,9960,9960,9960,9960,215
20241127,114500,1870885330,9960,9970,9970,9960,70
20241127,114400,1870187930,9960,9960,9970,9950,1992
20241127,114300,1850362820,9960,9980,9980,9950,5264
20241127,114200,1797931710,9970,9970,9970,9970,183
20241127,114100,1796107200,9980,9980,9980,9980,74
20241127,114000,1795368680,9980,9980,9980,9970,193
20241127,113900,1793444430,9970,9970,10000,9970,324
20241127,113800,1790213510,9960,9990,9990,9960,2000
20241127,113700,1770275490,9990,9980,10000,9980,418
20241127,113600,1766103190,10010,9990,10010,9970,243
20241127,113500,1763672350,9980,9990,9990,9970,217
20241127,113400,1761508640,9990,9980,9990,9970,326
20241127,113300,1758255230,9980,10000,10000,9980,1812
20241127,113200,1740166000,10010,10010,10010,10010,12
20241127,113100,1740045880,10020,9990,10020,9990,60
20241127,113000,1739446450,9990,9990,9990,9990,90
20241127,112900,1738547350,10030,10030,10030,9990,166
20241127,112800,1736886850,10030,10030,10030,10010,280
20241127,112700,1734082010,10010,10000,10010,9990,2264
20241127,112600,1711440570,10000,9990,10000,9990,130
20241127,112500,1710141860,9990,9990,10000,9980,860
20241127,112400,1701553340,9980,9990,9990,9980,775
20241127,112300,1693818540,9990,9990,9990,9990,354
20241127,112200,1690282080,9990,9990,9990,9980,66
20241127,112100,1689623240,9990,9990,9990,9980,236
20241127,112000,1687266100,9990,9980,9990,9980,630
20241127,111900,1680977890,9980,9980,9980,9980,1150
20241127,111800,1669500890,9980,9980,9980,9980,5
20241127,111700,1669450990,9980,9980,9980,9980,294
20241127,111600,1666516870,9980,9980,9990,9980,338
20241127,111500,1663143490,9990,9990,9990,9990,939
20241127,111400,1653762880,9990,10000,10000,9990,33
20241127,111300,1653433180,10000,9990,10000,9990,152
20241127,111200,1651914200,10000,9990,10000,9990,21
20241127,111100,1651704300,9990,9990,9990,9990,126
20241127,111000,1650445560,9990,9990,9990,9990,181
20241127,110900,1648637370,9990,9990,9990,9980,1083
20241127,110800,1637819170,10000,10000,10000,10000,99
20241127,110700,1636829170,10000,10000,10000,9990,86
20241127,110600,1635969670,9990,9990,9990,9990,200
20241127,110500,1633971670,9990,9990,9990,9980,336
20241127,110400,1630616530,9990,9980,9990,9980,159
20241127,110300,1629029220,9980,10000,10000,9980,251
20241127,110200,1626521810,9990,9980,9990,9980,7
20241127,110100,1626451930,9980,9970,9980,9970,342
20241127,110000,1623040250,9970,9970,9980,9970,1088
20241127,105900,1612192640,9970,9980,9980,9970,4263
20241127,105800,1569653640,9990,9990,9990,9980,2203
20241127,105700,1547646170,9990,10000,10000,9990,313
20241127,105600,1544516300,10000,10010,10020,10000,784
20241127,105500,1536673220,10030,10010,10030,10010,384
20241127,105400,1532826030,10010,10000,10010,10000,822
20241127,105300,1524597910,10010,10000,10010,10000,2204
20241127,105200,1502557790,10010,10040,10040,10010,326
20241127,105100,1499294470,10040,10010,10040,10000,1091
20241127,105000,1488372790,10010,10040,10040,10010,3766
20241127,104900,1450639660,10040,10060,10060,10040,499
20241127,104800,1445626550,10050,10070,10070,10050,367
20241127,104700,1441932700,10070,10070,10070,10070,38
20241127,104600,1441550040,10070,10070,10070,10070,9
20241127,104500,1441459410,10090,10080,10090,10080,31
20241127,104400,1441146920,10080,10060,10080,10060,576
20241127,104300,1435350860,10060,10080,10080,10060,275
20241127,104200,1432583740,10090,10050,10090,10050,1762
20241127,104100,1414843410,10050,10030,10050,10030,247
20241127,104000,1412361980,10030,10030,10030,10030,50
20241127,103900,1411860480,10070,10070,10070,10070,0
20241127,103800,1411860480,10070,10040,10070,10030,157
20241127,103700,1410284790,10040,10040,10040,10040,591
20241127,103600,1404351150,10040,10050,10090,10040,101
20241127,103500,1403336120,10050,10050,10050,10050,123
20241127,103400,1402099970,10050,10050,10050,10050,1965
20241127,103300,1382351720,10090,10060,10090,10050,442
20241127,103200,1377908620,10050,10050,10050,10050,1
20241127,103100,1377898570,10090,10060,10090,10050,1793
20241127,103000,1359860810,10070,10070,10070,10070,17
20241127,102900,1359689620,10070,10070,10070,10070,426
20241127,102800,1355399800,10080,10070,10080,10070,100
20241127,102700,1354392300,10070,10070,10070,10070,25
20241127,102600,1354140550,10070,10070,10070,10070,60
20241127,102500,1353536350,10060,10070,10100,10060,141
20241127,102400,1352116950,10100,10090,10100,10090,6979
20241127,102300,1281698750,10090,10060,10100,10060,241
20241127,102200,1279270590,10060,10060,10070,10060,231
20241127,102100,1276946720,10060,10070,10070,10060,479
20241127,102000,1272125150,10090,10070,10100,10070,11
20241127,101900,1272014330,10060,10060,10060,10060,60
20241127,101800,1271410730,10100,10060,10100,10060,302
20241127,101700,1268372570,10070,10070,10110,10070,291
20241127,101600,1265442000,10070,10100,10110,10070,1140
20241127,101500,1253960450,10110,10100,10120,10100,992
20241127,101400,1243931280,10100,10100,10100,10100,211
20241127,101300,1241800180,10090,10070,10090,10060,2017
20241127,101200,1221454730,10070,10070,10070,10070,7
20241127,101100,1221384240,10050,10050,10050,10050,31
20241127,101000,1221072690,10090,10090,10090,10050,80
20241127,100900,1220267490,10050,10050,10050,10050,332
20241127,100800,1216930890,10050,10070,10070,10050,1972
20241127,100700,1197108230,10080,10080,10080,10080,205
20241127,100600,1195041830,10090,10100,10120,10090,931
20241127,100500,1185635420,10110,10090,10110,10090,2971
20241127,100400,1155605850,10090,10080,10100,10070,1085
20241127,100300,1144656600,10070,10080,10090,10070,209
20241127,100200,1142551520,10090,10080,10090,10070,595
20241127,100100,1136550780,10070,10080,10080,10070,322
20241127,100000,1133307610,10080,10080,10080,10070,829
20241127,095900,1124953390,10080,10070,10080,10070,1450
20241127,095800,1110351100,10070,10070,10080,10070,618
20241127,095700,1104127490,10080,10060,10080,10060,1284
20241127,095600,1091200830,10050,10040,10060,10030,918
20241127,095500,1081971610,10040,10050,10050,10040,253
20241127,095400,1079431330,10050,10040,10050,10040,31
20241127,095300,1079120080,10040,10060,10060,10040,459
20241127,095200,1074508070,10060,10040,10070,10040,1538
20241127,095100,1059060400,10030,10030,10030,10010,70
20241127,095000,1058358460,10030,10010,10040,10010,2053
20241127,094900,1037782760,10010,9990,10010,9990,872
20241127,094800,1029070470,9990,10020,10020,9990,2639
20241127,094700,1002677460,10020,10020,10020,10010,250
20241127,094600,1000173120,10020,10020,10020,10010,641
20241127,094500,993750400,10030,10030,10030,10030,59
20241127,094400,993158630,10020,10020,10040,10020,469
20241127,094300,988456820,10020,10030,10030,10010,288
20241127,094200,985569600,10030,10010,10030,10000,1435
20241127,094100,971199620,10010,9990,10010,9990,599
20241127,094000,965210430,9990,10000,10000,9990,1886
20241127,093900,946351440,10030,10020,10030,9980,2053
20241127,093800,925807130,10030,9970,10030,9960,781
20241127,093700,918001950,9950,9990,10030,9950,6235
20241127,093600,855837470,9990,9990,9990,9990,600
20241127,093500,849843470,9990,10040,10040,9980,1691
20241127,093400,832944530,10000,10050,10050,10000,159
20241127,093300,831350120,10050,10040,10070,10000,1082
20241127,093200,820499390,10040,10050,10050,10040,1105
20241127,093100,809399150,10040,10040,10050,10020,1125
20241127,093000,798116200,10040,9990,10040,9960,2988
20241127,092900,768229020,9980,10000,10010,9950,6987
20241127,092800,698524390,10020,10020,10040,9990,11309
20241127,092700,585358330,10040,10030,10040,10030,4771
20241127,092600,537501890,10040,10040,10040,10030,999
20241127,092500,527471940,10040,10070,10070,10040,2187
20241127,092400,505510610,10050,10040,10060,10040,1652
20241127,092300,488911580,10050,10050,10050,10050,300
20241127,092200,485896580,10050,10040,10060,10040,311
20241127,092100,482772820,10040,10060,10060,10040,5058
20241127,092000,431978320,10060,10060,10060,10050,1640
20241127,091900,415486900,10060,10090,10090,10060,2929
20241127,091800,385993080,10090,10090,10100,10080,497
20241127,091700,380978520,10100,10080,10110,10080,101
20241127,091600,379959180,10110,10080,10110,10080,3206
20241127,091500,347611450,10080,10080,10080,10070,1020
20241127,091400,337329960,10080,10080,10110,10070,1404
20241127,091300,323183580,10080,10110,10110,10080,2845
20241127,091200,294475680,10110,10120,10120,10100,1112
20241127,091100,283235280,10100,10090,10120,10080,1466
20241127,091000,268425680,10100,10110,10120,10080,3326
20241127,090900,234838410,10110,10150,10150,10100,4662
20241127,090800,187662880,10160,10170,10180,10160,2363
20241127,090700,163632500,10180,10170,10180,10170,216
20241127,090600,161435440,10170,10200,10210,10170,2817
20241127,090500,132746220,10190,10210,10210,10190,805
20241127,090400,124533620,10220,10210,10220,10200,285
20241127,090300,121623910,10220,10200,10220,10190,197
20241127,090200,119613770,10210,10210,10230,10200,1236
20241127,090100,106987280,10210,10210,10230,10190,1868
20241127,090000,87922690,10210,10250,10290,10180,8576