stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241127,191700,6385919645,2660,2660,2660,2660,49177
20241127,191600,6385919645,2660,2660,2660,2660,0
20241127,191500,6385919645,2660,2660,2660,2660,0
20241127,191400,6385919645,2660,2660,2660,2660,0
20241127,191300,6385919645,2660,2660,2660,2660,0
20241127,191200,6385919645,2660,2660,2660,2660,0
20241127,191100,6385919645,2660,2660,2660,2660,0
20241127,191000,6385919645,2660,2660,2660,2660,0
20241127,190900,6385919645,2660,2660,2660,2660,0
20241127,190800,6385919645,2660,2660,2660,2660,0
20241127,190700,6385919645,2660,2660,2660,2660,0
20241127,190600,6385919645,2660,2660,2660,2660,0
20241127,190500,6385919645,2660,2660,2660,2660,0
20241127,190400,6385919645,2660,2660,2660,2660,0
20241127,190300,6385919645,2660,2660,2660,2660,0
20241127,190200,6385919645,2660,2660,2660,2660,0
20241127,190100,6385919645,2660,2660,2660,2660,0
20241127,190000,6385919645,2660,2660,2660,2660,0
20241127,185900,6385919645,2660,2660,2660,2660,0
20241127,185800,6385919645,2660,2660,2660,2660,0
20241127,185700,6385919645,2660,2660,2660,2660,0
20241127,185600,6385919645,2660,2660,2660,2660,0
20241127,185500,6385919645,2660,2660,2660,2660,0
20241127,185400,6385919645,2660,2660,2660,2660,0
20241127,185300,6385919645,2660,2660,2660,2660,0
20241127,185200,6385919645,2660,2660,2660,2660,0
20241127,185100,6385919645,2660,2660,2660,2660,0
20241127,185000,6385919645,2660,2660,2660,2660,0
20241127,184900,6385919645,2660,2660,2660,2660,0
20241127,184800,6385919645,2660,2660,2660,2660,0
20241127,184700,6385919645,2660,2660,2660,2660,49177
20241127,184600,6385919645,2660,2660,2660,2660,0
20241127,184500,6385919645,2660,2660,2660,2660,0
20241127,184400,6385919645,2660,2660,2660,2660,0
20241127,184300,6385919645,2660,2660,2660,2660,0
20241127,184200,6385919645,2660,2660,2660,2660,0
20241127,184100,6385919645,2660,2660,2660,2660,0
20241127,184000,6385919645,2660,2660,2660,2660,0
20241127,183900,6385919645,2660,2660,2660,2660,0
20241127,183800,6385919645,2660,2660,2660,2660,0
20241127,183700,6385919645,2660,2660,2660,2660,0
20241127,183600,6385919645,2660,2660,2660,2660,0
20241127,183500,6385919645,2660,2660,2660,2660,0
20241127,183400,6385919645,2660,2660,2660,2660,0
20241127,183300,6385919645,2660,2660,2660,2660,0
20241127,183200,6385919645,2660,2660,2660,2660,0
20241127,183100,6385919645,2660,2660,2660,2660,0
20241127,183000,6385919645,2660,2660,2660,2660,0
20241127,182900,6385919645,2660,2660,2660,2660,0
20241127,182800,6385919645,2660,2660,2660,2660,0
20241127,182700,6385919645,2660,2660,2660,2660,0
20241127,182600,6385919645,2660,2660,2660,2660,0
20241127,182500,6385919645,2660,2660,2660,2660,0
20241127,182400,6385919645,2660,2660,2660,2660,0
20241127,182300,6385919645,2660,2660,2660,2660,0
20241127,182200,6385919645,2660,2660,2660,2660,0
20241127,182100,6385919645,2660,2660,2660,2660,0
20241127,182000,6385919645,2660,2660,2660,2660,0
20241127,181900,6385919645,2660,2660,2660,2660,0
20241127,181800,6385919645,2660,2660,2660,2660,0
20241127,181700,6385919645,2660,2660,2660,2660,49177
20241127,181600,6385919645,2660,2660,2660,2660,0
20241127,181500,6385919645,2660,2660,2660,2660,0
20241127,181400,6385919645,2660,2660,2660,2660,0
20241127,181300,6385919645,2660,2660,2660,2660,0
20241127,181200,6385919645,2660,2660,2660,2660,0
20241127,181100,6385919645,2660,2660,2660,2660,0
20241127,181000,6385919645,2660,2660,2660,2660,0
20241127,180900,6385919645,2660,2660,2660,2660,0
20241127,180800,6385919645,2660,2660,2660,2660,0
20241127,180700,6385919645,2660,2660,2660,2660,0
20241127,180600,6385919645,2660,2660,2660,2660,0
20241127,180500,6385919645,2660,2660,2660,2660,0
20241127,180400,6385919645,2660,2660,2660,2660,0
20241127,180300,6385919645,2660,2660,2660,2660,0
20241127,180200,6385919645,2660,2660,2660,2660,0
20241127,180100,6385919645,2660,2660,2660,2660,0
20241127,180000,6385919645,2660,2660,2660,2660,0
20241127,175900,6385919645,2660,2660,2660,2660,0
20241127,175800,6385919645,2660,2660,2660,2660,0
20241127,175700,6385919645,2660,2660,2660,2660,0
20241127,175600,6385919645,2660,2660,2660,2660,0
20241127,175500,6385919645,2660,2660,2660,2660,0
20241127,175400,6385919645,2660,2660,2660,2660,0
20241127,175300,6385919645,2660,2660,2660,2660,0
20241127,175200,6385919645,2660,2660,2660,2660,0
20241127,175100,6385919645,2660,2660,2660,2660,0
20241127,175000,6385919645,2660,2660,2660,2660,0
20241127,174900,6385919645,2660,2660,2660,2660,0
20241127,174800,6385919645,2660,2660,2660,2660,0
20241127,174700,6385919645,2660,2660,2660,2660,49177
20241127,174600,6385919645,2660,2660,2660,2660,0
20241127,174500,6385919645,2660,2660,2660,2660,0
20241127,174400,6385919645,2660,2660,2660,2660,0
20241127,174300,6385919645,2660,2660,2660,2660,0
20241127,174200,6385919645,2660,2660,2660,2660,0
20241127,174100,6385919645,2660,2660,2660,2660,0
20241127,174000,6385919645,2660,2660,2660,2660,0
20241127,173900,6385919645,2660,2660,2660,2660,0
20241127,173800,6385919645,2660,2660,2660,2660,0
20241127,173700,6385919645,2660,2660,2660,2660,0
20241127,173600,6385919645,2660,2660,2660,2660,0
20241127,173500,6385919645,2660,2660,2660,2660,0
20241127,173400,6385919645,2660,2660,2660,2660,0
20241127,173300,6385919645,2660,2660,2660,2660,0
20241127,173200,6385919645,2660,2660,2660,2660,0
20241127,173100,6385919645,2660,2660,2660,2660,0
20241127,173000,6385919645,2660,2660,2660,2660,0
20241127,172900,6385919645,2660,2660,2660,2660,0
20241127,172800,6385919645,2660,2660,2660,2660,0
20241127,172700,6385919645,2660,2660,2660,2660,0
20241127,172600,6385919645,2660,2660,2660,2660,0
20241127,172500,6385919645,2660,2660,2660,2660,0
20241127,172400,6385919645,2660,2660,2660,2660,0
20241127,172300,6385919645,2660,2660,2660,2660,0
20241127,172200,6385919645,2660,2660,2660,2660,0
20241127,172100,6385919645,2660,2660,2660,2660,0
20241127,172000,6385919645,2660,2660,2660,2660,0
20241127,171900,6385919645,2660,2660,2660,2660,0
20241127,171800,6385919645,2660,2660,2660,2660,0
20241127,171700,6385919645,2660,2660,2660,2660,49177
20241127,171600,6385919645,2660,2660,2660,2660,0
20241127,171500,6385919645,2660,2660,2660,2660,0
20241127,171400,6385919645,2660,2660,2660,2660,0
20241127,171300,6385919645,2660,2660,2660,2660,0
20241127,171200,6385919645,2660,2660,2660,2660,0
20241127,171100,6385919645,2660,2660,2660,2660,0
20241127,171000,6385919645,2660,2660,2660,2660,0
20241127,170900,6385919645,2660,2660,2660,2660,0
20241127,170800,6385919645,2660,2660,2660,2660,0
20241127,170700,6385919645,2660,2660,2660,2660,0
20241127,170600,6385919645,2660,2660,2660,2660,0
20241127,170500,6385919645,2660,2660,2660,2660,0
20241127,170400,6385919645,2660,2660,2660,2660,0
20241127,170300,6385919645,2660,2660,2660,2660,0
20241127,170200,6385919645,2660,2660,2660,2660,0
20241127,170100,6385919645,2660,2660,2660,2660,0
20241127,170000,6385919645,2660,2660,2660,2660,0
20241127,165900,6385919645,2660,2660,2660,2660,0
20241127,165800,6385919645,2660,2660,2660,2660,0
20241127,165700,6385919645,2660,2660,2660,2660,0
20241127,165600,6385919645,2660,2660,2660,2660,0
20241127,165500,6385919645,2660,2660,2660,2660,0
20241127,165400,6385919645,2660,2660,2660,2660,0
20241127,165300,6385919645,2660,2660,2660,2660,0
20241127,165200,6385919645,2660,2660,2660,2660,0
20241127,165100,6385919645,2660,2660,2660,2660,0
20241127,165000,6385919645,2660,2660,2660,2660,0
20241127,164900,6385919645,2660,2660,2660,2660,0
20241127,164800,6385919645,2660,2660,2660,2660,0
20241127,164700,6385919645,2660,2660,2660,2660,49177
20241127,164600,6385919645,2660,2660,2660,2660,0
20241127,164500,6385919645,2660,2660,2660,2660,0
20241127,164400,6385919645,2660,2660,2660,2660,0
20241127,164300,6385919645,2660,2660,2660,2660,0
20241127,164200,6385919645,2660,2660,2660,2660,0
20241127,164100,6385919645,2660,2660,2660,2660,0
20241127,164000,6385919645,2660,2660,2660,2660,0
20241127,163900,6385919645,2660,2660,2660,2660,0
20241127,163800,6385919645,2660,2660,2660,2660,0
20241127,163700,6385919645,2660,2660,2660,2660,0
20241127,163600,6385919645,2660,2660,2660,2660,0
20241127,163500,6385919645,2660,2660,2660,2660,0
20241127,163400,6385919645,2660,2660,2660,2660,0
20241127,163300,6385919645,2660,2660,2660,2660,0
20241127,163200,6385919645,2660,2660,2660,2660,0
20241127,163100,6385919645,2660,2660,2660,2660,0
20241127,163000,6385919645,2660,2660,2660,2660,0
20241127,162900,6385919645,2660,2660,2660,2660,0
20241127,162800,6385919645,2660,2660,2660,2660,0
20241127,162700,6385919645,2660,2660,2660,2660,0
20241127,162600,6385919645,2660,2660,2660,2660,0
20241127,162500,6385919645,2660,2660,2660,2660,0
20241127,162400,6385919645,2660,2660,2660,2660,0
20241127,162300,6385919645,2660,2660,2660,2660,0
20241127,162200,6385919645,2660,2660,2660,2660,0
20241127,162100,6385919645,2660,2660,2660,2660,0
20241127,162000,6385919645,2660,2660,2660,2660,0
20241127,161900,6385919645,2660,2660,2660,2660,0
20241127,161800,6385919645,2660,2660,2660,2660,0
20241127,161700,6385919645,2660,2660,2660,2660,49177
20241127,161600,6385919645,2660,2660,2660,2660,0
20241127,161500,6385919645,2660,2660,2660,2660,0
20241127,161400,6385919645,2660,2660,2660,2660,0
20241127,161300,6385919645,2660,2660,2660,2660,0
20241127,161200,6385919645,2660,2660,2660,2660,0
20241127,161100,6385919645,2660,2660,2660,2660,0
20241127,161000,6385919645,2660,2660,2660,2660,0
20241127,160900,6385919645,2660,2660,2660,2660,0
20241127,160800,6385919645,2660,2660,2660,2660,0
20241127,160700,6385919645,2660,2660,2660,2660,0
20241127,160600,6385919645,2660,2660,2660,2660,0
20241127,160500,6385919645,2660,2660,2660,2660,0
20241127,160400,6385919645,2660,2660,2660,2660,0
20241127,160300,6385919645,2660,2660,2660,2660,0
20241127,160200,6385919645,2660,2660,2660,2660,0
20241127,160100,6385919645,2660,2660,2660,2660,0
20241127,160000,6385919645,2660,2660,2660,2660,0
20241127,155900,6385919645,2660,2660,2660,2660,0
20241127,155800,6385919645,2660,2660,2660,2660,0
20241127,155700,6385919645,2660,2660,2660,2660,0
20241127,155600,6385919645,2660,2660,2660,2660,0
20241127,155500,6385919645,2660,2660,2660,2660,0
20241127,155400,6385919645,2660,2660,2660,2660,0
20241127,155300,6385919645,2660,2660,2660,2660,0
20241127,155200,6385919645,2660,2660,2660,2660,0
20241127,155100,6385919645,2660,2660,2660,2660,0
20241127,155000,6385919645,2660,2660,2660,2660,0
20241127,154900,6385919645,2660,2660,2660,2660,0
20241127,154800,6385919645,2660,2660,2660,2660,0
20241127,154700,6385919645,2660,2660,2660,2660,49177
20241127,154600,6385919645,2660,2660,2660,2660,0
20241127,154500,6385919645,2660,2660,2660,2660,0
20241127,154400,6385919645,2660,2660,2660,2660,0
20241127,154300,6385919645,2660,2660,2660,2660,0
20241127,154200,6385919645,2660,2660,2660,2660,0
20241127,154100,6385919645,2660,2660,2660,2660,0
20241127,154000,6385919645,2660,2660,2660,2660,0
20241127,153900,6385919645,2660,2660,2660,2660,0
20241127,153800,6385919645,2660,2660,2660,2660,0
20241127,153700,6385919645,2660,2660,2660,2660,0
20241127,153600,6385919645,2660,2660,2660,2660,0
20241127,153500,6385919645,2660,2660,2660,2660,0
20241127,153400,6385919645,2660,2660,2660,2660,0
20241127,153300,6385919645,2660,2660,2660,2660,0
20241127,153200,6385919645,2660,2660,2660,2660,0
20241127,153100,6385919645,2660,2660,2660,2660,0
20241127,153000,6385919645,2660,2660,2660,2660,49177
20241127,152900,6255108825,2680,2680,2680,2680,0
20241127,152800,6255108825,2680,2680,2680,2680,0
20241127,152700,6255108825,2680,2680,2680,2680,0
20241127,152600,6255108825,2680,2680,2680,2680,0
20241127,152500,6255108825,2680,2680,2680,2680,0
20241127,152400,6255108825,2680,2680,2680,2680,0
20241127,152300,6255108825,2680,2680,2680,2680,0
20241127,152200,6255108825,2680,2680,2680,2680,0
20241127,152100,6255108825,2680,2680,2680,2680,0
20241127,152000,6255108825,2680,2680,2680,2680,0
20241127,151900,6255108825,2680,2670,2685,2665,27324
20241127,151800,6182136950,2670,2685,2685,2670,35186
20241127,151700,6088076655,2685,2680,2685,2675,8384
20241127,151600,6065582940,2680,2680,2680,2675,4730
20241127,151500,6052907955,2680,2680,2680,2675,10862
20241127,151400,6023809840,2680,2685,2685,2680,8811
20241127,151300,6000192320,2685,2690,2690,2685,5445
20241127,151200,5985571085,2690,2685,2690,2685,7196
20241127,151100,5966249755,2685,2685,2685,2680,1504
20241127,151000,5962212800,2680,2685,2690,2680,4587
20241127,150900,5949896660,2680,2685,2685,2680,1362
20241127,150800,5946242980,2685,2690,2690,2685,8413
20241127,150700,5923642020,2690,2685,2690,2685,6603
20241127,150600,5905883905,2685,2685,2690,2680,8228
20241127,150500,5883790030,2685,2690,2690,2685,1152
20241127,150400,5880695610,2685,2685,2690,2680,6264
20241127,150300,5863863150,2680,2685,2685,2680,1477
20241127,150200,5859902725,2680,2685,2685,2680,5783
20241127,150100,5844388330,2685,2690,2690,2685,2482
20241127,150000,5837718815,2695,2685,2695,2685,2358
20241127,145900,5831375705,2685,2685,2690,2685,8596
20241127,145800,5808294940,2685,2690,2690,2685,2678
20241127,145700,5801103500,2690,2690,2690,2690,3550
20241127,145600,5791554000,2690,2690,2690,2690,625
20241127,145500,5789872750,2695,2695,2695,2690,1274
20241127,145400,5786440435,2695,2705,2705,2695,24385
20241127,145300,5720650280,2700,2705,2705,2700,395
20241127,145200,5719582280,2705,2710,2710,2705,1460
20241127,145100,5715632960,2705,2710,2710,2700,10936
20241127,145000,5686044620,2710,2710,2710,2710,3062
20241127,144900,5677746600,2710,2710,2710,2705,3910
20241127,144800,5667158740,2710,2710,2710,2705,473
20241127,144700,5665877925,2710,2710,2710,2705,4494
20241127,144600,5653720970,2710,2705,2710,2705,2714
20241127,144500,5646373500,2705,2705,2705,2700,2731
20241127,144400,5638987270,2705,2700,2705,2700,6024
20241127,144300,5622720600,2695,2700,2700,2695,523
20241127,144200,5621308850,2700,2700,2700,2695,2291
20241127,144100,5615124345,2700,2700,2700,2695,2077
20241127,144000,5609517345,2700,2700,2700,2700,4203
20241127,143900,5598169245,2700,2700,2700,2695,5636
20241127,143800,5582954045,2700,2700,2700,2695,1478
20241127,143700,5578968040,2700,2700,2700,2700,3430
20241127,143600,5569707040,2700,2690,2700,2690,708
20241127,143500,5567799475,2690,2695,2700,2690,598
20241127,143400,5566190775,2700,2690,2700,2690,3946
20241127,143300,5555558960,2695,2695,2695,2695,187
20241127,143200,5555054995,2695,2685,2695,2685,2459
20241127,143100,5548442990,2685,2680,2685,2680,1754
20241127,143000,5543737010,2685,2685,2685,2680,5117
20241127,142900,5530020100,2680,2685,2690,2680,16896
20241127,142800,5484678005,2690,2685,2690,2685,628
20241127,142700,5482991665,2690,2685,2690,2685,1228
20241127,142600,5479693615,2685,2690,2690,2685,227
20241127,142500,5479084105,2690,2695,2695,2685,2023
20241127,142400,5473646775,2695,2690,2695,2685,3689
20241127,142300,5463725845,2690,2685,2690,2685,6379
20241127,142200,5446569755,2690,2685,2690,2685,1098
20241127,142100,5443621555,2685,2685,2690,2685,1890
20241127,142000,5438546470,2685,2685,2690,2685,593
20241127,141900,5436954260,2685,2690,2690,2685,936
20241127,141800,5434439155,2685,2695,2695,2685,1590
20241127,141700,5430169120,2690,2685,2690,2685,3997
20241127,141600,5419420260,2685,2685,2690,2685,1499
20241127,141500,5415394445,2685,2690,2695,2685,7261
20241127,141400,5395880495,2695,2695,2695,2690,604
20241127,141300,5394254330,2695,2690,2695,2690,1002
20241127,141200,5391556890,2690,2695,2695,2690,987
20241127,141100,5388901385,2695,2695,2695,2695,255
20241127,141000,5388214160,2695,2695,2695,2690,283
20241127,140900,5387452770,2690,2695,2695,2690,1001
20241127,140800,5384755100,2695,2695,2700,2695,1088
20241127,140700,5381822620,2695,2700,2700,2695,51
20241127,140600,5381684980,2700,2695,2700,2695,3938
20241127,140500,5371071130,2700,2700,2700,2695,3147
20241127,140400,5362586090,2700,2700,2700,2700,1281
20241127,140300,5359127390,2700,2700,2700,2700,5594
20241127,140200,5344023590,2700,2695,2700,2695,4331
20241127,140100,5332331320,2700,2690,2700,2685,10565
20241127,140000,5303913410,2690,2685,2690,2685,2496
20241127,135900,5297209745,2685,2690,2690,2685,422
20241127,135800,5296076670,2685,2685,2685,2685,2980
20241127,135700,5288075370,2685,2680,2685,2680,1753
20241127,135600,5283376730,2680,2680,2680,2675,2473
20241127,135500,5276751390,2680,2680,2680,2680,2410
20241127,135400,5270292590,2680,2680,2685,2680,8884
20241127,135300,5246481595,2680,2685,2685,2680,2277
20241127,135200,5240379130,2685,2685,2685,2685,3
20241127,135100,5240371075,2685,2680,2685,2680,1167
20241127,135000,5237242125,2685,2685,2685,2680,1317
20241127,134900,5233712005,2680,2690,2690,2680,17988
20241127,134800,5185366210,2690,2690,2700,2690,2985
20241127,134700,5177332860,2690,2700,2700,2690,5070
20241127,134600,5163669950,2695,2700,2705,2695,8869
20241127,134500,5139727995,2700,2695,2700,2695,4059
20241127,134400,5128769945,2695,2690,2700,2690,3460
20241127,134300,5119442975,2690,2690,2695,2685,3696
20241127,134200,5109502455,2685,2690,2695,2685,1651
20241127,134100,5105065085,2690,2685,2690,2680,9311
20241127,134000,5080026350,2685,2685,2685,2680,1815
20241127,133900,5075157170,2685,2685,2685,2680,4049
20241127,133800,5064288550,2680,2680,2680,2675,1853
20241127,133700,5059322900,2680,2680,2685,2675,8914
20241127,133600,5035433690,2685,2685,2690,2680,723
20241127,133500,5033493875,2685,2690,2690,2680,5518
20241127,133400,5018677490,2690,2685,2690,2685,663
20241127,133300,5016896005,2685,2680,2685,2680,2575
20241127,133200,5009984030,2680,2680,2680,2680,2965
20241127,133100,5002037830,2685,2680,2685,2680,3073
20241127,133000,4993801930,2680,2685,2690,2680,4263
20241127,132900,4982356185,2685,2690,2690,2680,6351
20241127,132800,4965304040,2685,2690,2690,2685,1543
20241127,132700,4961153870,2690,2685,2690,2685,1006
20241127,132600,4958451020,2685,2690,2690,2685,335
20241127,132500,4957551280,2690,2690,2690,2685,1154
20241127,132400,4954451490,2685,2685,2690,2685,3226
20241127,132300,4945788735,2680,2685,2685,2680,2731
20241127,132200,4938457340,2690,2685,2690,2680,8112
20241127,132100,4916677510,2685,2685,2685,2680,1230
20241127,132000,4913378485,2680,2675,2685,2675,2627
20241127,131900,4906337330,2675,2670,2680,2670,6523
20241127,131800,4888900930,2675,2680,2680,2670,15435
20241127,131700,4847619150,2680,2675,2685,2675,3526
20241127,131600,4838168710,2675,2695,2695,2675,46577
20241127,131500,4713282520,2700,2695,2700,2695,2839
20241127,131400,4705630955,2695,2695,2700,2695,6264
20241127,131300,4688743540,2695,2695,2700,2695,3525
20241127,131200,4679241830,2700,2700,2700,2695,1432
20241127,131100,4675376230,2700,2700,2700,2695,456
20241127,131000,4674145795,2700,2700,2705,2700,5296
20241127,130900,4659844085,2700,2695,2700,2690,5871
20241127,130800,4644011885,2695,2690,2695,2690,6528
20241127,130700,4626437505,2695,2690,2695,2685,10553
20241127,130600,4598048810,2695,2695,2695,2685,10886
20241127,130500,4568770510,2690,2695,2700,2690,3803
20241127,130400,4558519520,2700,2695,2700,2695,4270
20241127,130300,4547005920,2695,2700,2700,2695,2857
20241127,130200,4539296275,2695,2705,2710,2690,19758
20241127,130100,4486016120,2700,2710,2710,2700,2484
20241127,130000,4479294185,2710,2720,2720,2705,13574
20241127,125900,4442499635,2715,2725,2725,2715,2201
20241127,125800,4436509680,2725,2720,2725,2715,2514
20241127,125700,4429671975,2720,2715,2720,2710,7269
20241127,125600,4409947290,2710,2710,2715,2710,3263
20241127,125500,4401104360,2710,2715,2715,2710,1787
20241127,125400,4396259730,2715,2705,2715,2700,5668
20241127,125300,4380926040,2705,2710,2715,2700,51020
20241127,125200,4243022345,2710,2715,2715,2705,18950
20241127,125100,4191734575,2715,2725,2725,2710,21562
20241127,125000,4133124210,2730,2725,2730,2725,369
20241127,124900,4132117845,2725,2725,2735,2715,11812
20241127,124800,4099956890,2730,2725,2730,2725,4160
20241127,124700,4088600475,2730,2715,2730,2715,12202
20241127,124600,4055415935,2715,2720,2725,2715,5523
20241127,124500,4040385440,2720,2720,2725,2720,3570
20241127,124400,4030665230,2725,2720,2725,2715,1756
20241127,124300,4025890115,2725,2720,2725,2715,13153
20241127,124200,3990142230,2725,2725,2725,2720,4006
20241127,124100,3979242475,2720,2715,2730,2715,5801
20241127,124000,3963443255,2720,2720,2720,2715,3363
20241127,123900,3954306995,2715,2720,2720,2710,7663
20241127,123800,3933492495,2720,2715,2725,2710,17577
20241127,123700,3885762515,2720,2720,2725,2715,10707
20241127,123600,3856653405,2725,2740,2745,2715,75385
20241127,123500,3650959820,2740,2760,2760,2740,52203
20241127,123400,3507478440,2760,2760,2760,2750,3992
20241127,123300,3496489940,2760,2755,2760,2755,2841
20241127,123200,3488658665,2760,2760,2760,2755,1875
20241127,123100,3483489935,2755,2755,2760,2755,3951
20241127,123000,3472604360,2760,2755,2760,2755,993
20241127,122900,3469867135,2760,2760,2760,2755,1948
20241127,122800,3464492115,2755,2765,2765,2755,3423
20241127,122700,3455049780,2760,2765,2765,2760,1945
20241127,122600,3449676470,2765,2765,2765,2760,1293
20241127,122500,3446103825,2765,2760,2765,2755,2270
20241127,122400,3439839385,2765,2765,2765,2760,3685
20241127,122300,3429654370,2765,2760,2765,2755,3167
20241127,122200,3420916595,2760,2760,2760,2755,3375
20241127,122100,3411613020,2765,2760,2765,2755,2944
20241127,122000,3403489910,2765,2765,2765,2755,7544
20241127,121900,3382671310,2760,2765,2770,2760,5974
20241127,121800,3366167180,2765,2760,2765,2755,17915
20241127,121700,3316736110,2760,2765,2765,2760,8613
20241127,121600,3292949340,2770,2775,2775,2765,7281
20241127,121500,3272817260,2770,2770,2775,2765,9606
20241127,121400,3246235520,2775,2775,2775,2765,19727
20241127,121300,3191592480,2775,2775,2775,2770,1231
20241127,121200,3188178575,2775,2775,2780,2775,4694
20241127,121100,3175150875,2780,2775,2780,2775,790
20241127,121000,3172958550,2775,2775,2780,2770,1718
20241127,120900,3168194235,2775,2780,2780,2770,3855
20241127,120800,3157497815,2780,2775,2780,2775,615
20241127,120700,3155790295,2780,2775,2780,2775,1987
20241127,120600,3150276265,2780,2780,2780,2775,1606
20241127,120500,3145814100,2775,2780,2780,2775,702
20241127,120400,3143864535,2780,2780,2780,2775,1053
20241127,120300,3140942185,2775,2775,2780,2775,1699
20241127,120200,3136226275,2775,2780,2780,2775,1778
20241127,120100,3131291140,2780,2775,2780,2775,854
20241127,120000,3128921115,2780,2775,2780,2770,10602
20241127,115900,3099531045,2780,2775,2780,2775,686
20241127,115800,3097627375,2780,2775,2780,2775,704
20241127,115700,3095673390,2780,2780,2780,2775,2251
20241127,115600,3089426330,2775,2775,2780,2775,1757
20241127,115500,3084550600,2775,2775,2780,2775,720
20241127,115400,3082551070,2780,2780,2780,2775,637
20241127,115300,3080780230,2775,2780,2780,2775,402
20241127,115200,3079664585,2780,2775,2780,2775,1873
20241127,115100,3074465825,2775,2780,2780,2775,816
20241127,115000,3072200925,2780,2775,2780,2775,1141
20241127,114900,3069034455,2780,2780,2780,2775,499
20241127,114800,3067649610,2780,2780,2780,2780,541
20241127,114700,3066145630,2780,2780,2780,2775,1793
20241127,114600,3061169795,2780,2785,2785,2775,5339
20241127,114500,3046352015,2785,2780,2785,2780,745
20241127,114400,3044280135,2785,2780,2785,2775,9507
20241127,114300,3017877065,2785,2790,2790,2785,8094
20241127,114200,2995334305,2790,2790,2795,2790,6765
20241127,114100,2976459175,2795,2800,2800,2795,3735
20241127,114000,2966013835,2800,2795,2800,2790,3315
20241127,113900,2956745800,2790,2790,2790,2785,2735
20241127,113800,2949115650,2790,2790,2790,2790,2240
20241127,113700,2942866050,2790,2785,2790,2785,257
20241127,113600,2942149625,2790,2790,2790,2785,2437
20241127,113500,2935352450,2790,2790,2790,2785,635
20241127,113400,2933581400,2790,2790,2790,2785,123
20241127,113300,2933238555,2790,2785,2790,2785,3165
20241127,113200,2924420505,2790,2790,2790,2785,711
20241127,113100,2922437110,2790,2790,2790,2785,288
20241127,113000,2921634910,2790,2785,2790,2780,710
20241127,112900,2919658830,2780,2780,2790,2780,2304
20241127,112800,2913242775,2785,2785,2785,2780,3111
20241127,112700,2904578925,2785,2785,2785,2780,2882
20241127,112600,2896563995,2785,2780,2785,2780,406
20241127,112500,2895435230,2780,2780,2785,2780,182
20241127,112400,2894929010,2785,2785,2785,2780,424
20241127,112300,2893748400,2785,2785,2785,2780,1394
20241127,112200,2889870120,2785,2785,2785,2780,281
20241127,112100,2889087795,2780,2785,2785,2780,146
20241127,112000,2888681460,2780,2790,2790,2780,324
20241127,111900,2887779205,2790,2785,2790,2780,3899
20241127,111800,2876919285,2780,2785,2785,2780,950
20241127,111700,2874276825,2780,2785,2785,2780,358
20241127,111600,2873281560,2780,2780,2785,2780,404
20241127,111500,2872156635,2785,2780,2785,2780,1545
20241127,111400,2867861045,2785,2780,2785,2780,372
20241127,111300,2866826345,2785,2785,2785,2780,853
20241127,111200,2864450965,2785,2780,2785,2775,1793
20241127,111100,2859466980,2785,2780,2785,2780,787
20241127,111000,2857279100,2785,2785,2790,2780,13037
20241127,110900,2820988600,2785,2785,2790,2785,3993
20241127,110800,2809852250,2790,2790,2790,2785,1554
20241127,110700,2805516820,2790,2785,2790,2785,1155
20241127,110600,2802300135,2790,2790,2790,2785,1058
20241127,110500,2799353110,2790,2790,2795,2785,91
20241127,110400,2799099640,2785,2785,2795,2785,3656
20241127,110300,2788901255,2790,2790,2790,2785,666
20241127,110200,2787043385,2790,2785,2790,2785,342
20241127,110100,2786090275,2785,2785,2790,2785,1593
20241127,110000,2781653100,2785,2790,2790,2785,224
20241127,105900,2781028470,2790,2785,2790,2780,3006
20241127,105800,2772657830,2785,2785,2795,2780,9812
20241127,105700,2745324365,2785,2785,2785,2780,1733
20241127,105600,2740498305,2785,2775,2785,2775,6227
20241127,105500,2723191240,2780,2775,2780,2775,608
20241127,105400,2721503730,2780,2780,2780,2775,2507
20241127,105300,2714538525,2780,2775,2780,2770,8694
20241127,105200,2690430740,2775,2780,2780,2770,4861
20241127,105100,2676942710,2775,2775,2780,2770,7645
20241127,105000,2655731200,2775,2780,2785,2775,13254
20241127,104900,2618898445,2785,2785,2790,2785,2426
20241127,104800,2612141015,2790,2795,2795,2785,3570
20241127,104700,2602194480,2795,2795,2795,2790,3380
20241127,104600,2592759245,2795,2800,2800,2785,25528
20241127,104500,2521549385,2800,2795,2800,2790,7221
20241127,104400,2501363490,2800,2800,2800,2795,2348
20241127,104300,2494799380,2805,2795,2805,2795,1168
20241127,104200,2491532495,2800,2800,2800,2795,3629
20241127,104100,2481375455,2800,2795,2800,2795,5143
20241127,104000,2466988415,2800,2790,2800,2790,2516
20241127,103900,2459956205,2795,2795,2800,2790,2371
20241127,103800,2453339315,2795,2795,2800,2795,1390
20241127,103700,2449454225,2800,2800,2805,2795,3090
20241127,103600,2440803900,2805,2805,2810,2800,523
20241127,103500,2439338665,2805,2800,2805,2800,1189
20241127,103400,2436008730,2805,2800,2805,2800,427
20241127,103300,2434813105,2805,2800,2805,2800,1046
20241127,103200,2431883605,2805,2810,2810,2805,1912
20241127,103100,2426517930,2810,2805,2810,2805,697
20241127,103000,2424562825,2810,2810,2810,2805,1216
20241127,102900,2421151215,2805,2810,2810,2805,6097
20241127,102800,2404019745,2815,2810,2815,2810,294
20241127,102700,2403193135,2815,2815,2815,2810,612
20241127,102600,2401470605,2815,2815,2815,2810,6160
20241127,102500,2384160470,2815,2810,2815,2810,1429
20241127,102400,2380144750,2810,2810,2810,2805,4996
20241127,102300,2366109230,2810,2810,2815,2805,4747
20241127,102200,2352779440,2810,2810,2815,2805,1251
20241127,102100,2349265995,2815,2810,2815,2805,3065
20241127,102000,2340653055,2815,2815,2815,2810,983
20241127,101900,2337886120,2810,2815,2815,2810,1219
20241127,101800,2334460385,2815,2810,2815,2810,1102
20241127,101700,2331359435,2810,2815,2815,2810,499
20241127,101600,2329956670,2820,2820,2820,2810,2193
20241127,101500,2323775560,2815,2820,2820,2815,2263
20241127,101400,2317404485,2820,2805,2825,2805,8943
20241127,101300,2292243575,2810,2805,2810,2805,519
20241127,101200,2290785640,2805,2805,2810,2805,777
20241127,101100,2288605505,2810,2810,2810,2805,1694
20241127,101000,2283845785,2810,2810,2810,2805,1325
20241127,100900,2280126540,2805,2805,2815,2805,3139
20241127,100800,2271308220,2810,2810,2815,2805,2150
20241127,100700,2265264250,2810,2820,2820,2810,3668
20241127,100600,2254950745,2820,2825,2830,2815,7288
20241127,100500,2234414785,2825,2820,2825,2815,14006
20241127,100400,2194886150,2820,2820,2820,2815,4247
20241127,100300,2182912760,2815,2805,2820,2805,6202
20241127,100200,2165475050,2810,2805,2810,2800,3729
20241127,100100,2155017155,2805,2805,2805,2800,3546
20241127,100000,2145087480,2805,2805,2805,2800,651
20241127,095900,2143261840,2800,2795,2800,2795,2561
20241127,095800,2136091425,2800,2795,2800,2790,2430
20241127,095700,2129307105,2800,2795,2800,2790,1559
20241127,095600,2124952420,2795,2795,2800,2790,1059
20241127,095500,2121992650,2795,2805,2805,2790,2093
20241127,095400,2116140060,2805,2805,2805,2800,2868
20241127,095300,2108106060,2805,2800,2805,2800,6786
20241127,095200,2089090415,2800,2805,2810,2800,2209
20241127,095100,2082892910,2805,2815,2815,2800,8512
20241127,095000,2059046665,2810,2810,2815,2805,13778
20241127,094900,2020346850,2815,2800,2815,2795,22092
20241127,094800,1958376180,2800,2795,2800,2795,6275
20241127,094700,1940820260,2795,2785,2795,2785,2823
20241127,094600,1932944105,2790,2795,2795,2785,1300
20241127,094500,1929317620,2795,2785,2800,2785,20052
20241127,094400,1873320270,2785,2775,2785,2775,4699
20241127,094300,1860263335,2780,2775,2780,2775,988
20241127,094200,1857520625,2780,2780,2780,2775,2557
20241127,094100,1850413200,2785,2785,2790,2780,3002
20241127,094000,1842053855,2790,2770,2795,2765,11617
20241127,093900,1809785140,2765,2770,2770,2760,17668
20241127,093800,1760929410,2775,2780,2785,2770,25322
20241127,093700,1690681615,2780,2785,2785,2780,14415
20241127,093600,1650600395,2785,2785,2785,2780,6816
20241127,093500,1631631780,2785,2785,2790,2780,7517
20241127,093400,1610707020,2780,2795,2795,2780,18280
20241127,093300,1559764705,2795,2795,2795,2790,4021
20241127,093200,1548532400,2795,2790,2795,2790,3599
20241127,093100,1538490605,2790,2785,2795,2785,26467
20241127,093000,1464762505,2785,2795,2795,2780,33940
20241127,092900,1370216785,2790,2810,2810,2790,36776
20241127,092800,1267244090,2810,2810,2815,2805,12738
20241127,092700,1231457245,2815,2820,2820,2810,13595
20241127,092600,1193235925,2820,2815,2820,2815,3108
20241127,092500,1184486795,2815,2815,2820,2815,6976
20241127,092400,1164849270,2815,2825,2825,2810,32058
20241127,092300,1074557830,2825,2835,2840,2825,22192
20241127,092200,1011795240,2840,2845,2845,2835,3097
20241127,092100,1003013560,2840,2840,2845,2835,5129
20241127,092000,988449060,2840,2835,2840,2830,3866
20241127,091900,977489900,2830,2835,2835,2830,5918
20241127,091800,960739870,2835,2840,2840,2830,6535
20241127,091700,942212015,2840,2850,2860,2835,34897
20241127,091600,843054235,2855,2865,2865,2855,2324
20241127,091500,836412375,2860,2855,2865,2855,2535
20241127,091400,829174140,2855,2860,2860,2855,3764
20241127,091300,818425925,2865,2865,2865,2860,2871
20241127,091200,810214430,2865,2865,2870,2860,7412
20241127,091100,788993895,2865,2865,2865,2860,3137
20241127,091000,780014125,2865,2870,2875,2860,10898
20241127,090900,748772870,2870,2865,2875,2865,5126
20241127,090800,734060360,2865,2870,2870,2855,11341
20241127,090700,701590285,2870,2865,2870,2860,10390
20241127,090600,671815090,2865,2840,2865,2840,8705
20241127,090500,647035755,2840,2850,2855,2825,18165
20241127,090400,595428590,2850,2850,2850,2815,30482
20241127,090300,509083090,2845,2855,2860,2845,20860
20241127,090200,449590085,2850,2865,2870,2850,28482
20241127,090100,368123735,2865,2885,2885,2865,19939
20241127,090000,310802300,2890,2900,2905,2875,103910