stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241127,202700,357555775,2935,2935,2935,2935,6503
20241127,202600,357555775,2935,2935,2935,2935,0
20241127,202500,357555775,2935,2935,2935,2935,0
20241127,202400,357555775,2935,2935,2935,2935,0
20241127,202300,357555775,2935,2935,2935,2935,0
20241127,202200,357555775,2935,2935,2935,2935,0
20241127,202100,357555775,2935,2935,2935,2935,0
20241127,202000,357555775,2935,2935,2935,2935,0
20241127,201900,357555775,2935,2935,2935,2935,0
20241127,201800,357555775,2935,2935,2935,2935,0
20241127,201700,357555775,2935,2935,2935,2935,0
20241127,201600,357555775,2935,2935,2935,2935,0
20241127,201500,357555775,2935,2935,2935,2935,0
20241127,201400,357555775,2935,2935,2935,2935,0
20241127,201300,357555775,2935,2935,2935,2935,0
20241127,201200,357555775,2935,2935,2935,2935,0
20241127,201100,357555775,2935,2935,2935,2935,0
20241127,201000,357555775,2935,2935,2935,2935,0
20241127,200900,357555775,2935,2935,2935,2935,0
20241127,200800,357555775,2935,2935,2935,2935,0
20241127,200700,357555775,2935,2935,2935,2935,0
20241127,200600,357555775,2935,2935,2935,2935,0
20241127,200500,357555775,2935,2935,2935,2935,0
20241127,200400,357555775,2935,2935,2935,2935,0
20241127,200300,357555775,2935,2935,2935,2935,0
20241127,200200,357555775,2935,2935,2935,2935,0
20241127,200100,357555775,2935,2935,2935,2935,0
20241127,200000,357555775,2935,2935,2935,2935,0
20241127,195900,357555775,2935,2935,2935,2935,0
20241127,195800,357555775,2935,2935,2935,2935,0
20241127,195700,357555775,2935,2935,2935,2935,6503
20241127,195600,357555775,2935,2935,2935,2935,0
20241127,195500,357555775,2935,2935,2935,2935,0
20241127,195400,357555775,2935,2935,2935,2935,0
20241127,195300,357555775,2935,2935,2935,2935,0
20241127,195200,357555775,2935,2935,2935,2935,0
20241127,195100,357555775,2935,2935,2935,2935,0
20241127,195000,357555775,2935,2935,2935,2935,0
20241127,194900,357555775,2935,2935,2935,2935,0
20241127,194800,357555775,2935,2935,2935,2935,0
20241127,194700,357555775,2935,2935,2935,2935,0
20241127,194600,357555775,2935,2935,2935,2935,0
20241127,194500,357555775,2935,2935,2935,2935,0
20241127,194400,357555775,2935,2935,2935,2935,0
20241127,194300,357555775,2935,2935,2935,2935,0
20241127,194200,357555775,2935,2935,2935,2935,0
20241127,194100,357555775,2935,2935,2935,2935,0
20241127,194000,357555775,2935,2935,2935,2935,0
20241127,193900,357555775,2935,2935,2935,2935,0
20241127,193800,357555775,2935,2935,2935,2935,0
20241127,193700,357555775,2935,2935,2935,2935,0
20241127,193600,357555775,2935,2935,2935,2935,0
20241127,193500,357555775,2935,2935,2935,2935,0
20241127,193400,357555775,2935,2935,2935,2935,0
20241127,193300,357555775,2935,2935,2935,2935,0
20241127,193200,357555775,2935,2935,2935,2935,0
20241127,193100,357555775,2935,2935,2935,2935,0
20241127,193000,357555775,2935,2935,2935,2935,0
20241127,192900,357555775,2935,2935,2935,2935,0
20241127,192800,357555775,2935,2935,2935,2935,0
20241127,192700,357555775,2935,2935,2935,2935,6503
20241127,192600,357555775,2935,2935,2935,2935,0
20241127,192500,357555775,2935,2935,2935,2935,0
20241127,192400,357555775,2935,2935,2935,2935,0
20241127,192300,357555775,2935,2935,2935,2935,0
20241127,192200,357555775,2935,2935,2935,2935,0
20241127,192100,357555775,2935,2935,2935,2935,0
20241127,192000,357555775,2935,2935,2935,2935,0
20241127,191900,357555775,2935,2935,2935,2935,0
20241127,191800,357555775,2935,2935,2935,2935,0
20241127,191700,357555775,2935,2935,2935,2935,0
20241127,191600,357555775,2935,2935,2935,2935,0
20241127,191500,357555775,2935,2935,2935,2935,0
20241127,191400,357555775,2935,2935,2935,2935,0
20241127,191300,357555775,2935,2935,2935,2935,0
20241127,191200,357555775,2935,2935,2935,2935,0
20241127,191100,357555775,2935,2935,2935,2935,0
20241127,191000,357555775,2935,2935,2935,2935,0
20241127,190900,357555775,2935,2935,2935,2935,0
20241127,190800,357555775,2935,2935,2935,2935,0
20241127,190700,357555775,2935,2935,2935,2935,0
20241127,190600,357555775,2935,2935,2935,2935,0
20241127,190500,357555775,2935,2935,2935,2935,0
20241127,190400,357555775,2935,2935,2935,2935,0
20241127,190300,357555775,2935,2935,2935,2935,0
20241127,190200,357555775,2935,2935,2935,2935,0
20241127,190100,357555775,2935,2935,2935,2935,0
20241127,190000,357555775,2935,2935,2935,2935,0
20241127,185900,357555775,2935,2935,2935,2935,0
20241127,185800,357555775,2935,2935,2935,2935,0
20241127,185700,357555775,2935,2935,2935,2935,6503
20241127,185600,357555775,2935,2935,2935,2935,0
20241127,185500,357555775,2935,2935,2935,2935,0
20241127,185400,357555775,2935,2935,2935,2935,0
20241127,185300,357555775,2935,2935,2935,2935,0
20241127,185200,357555775,2935,2935,2935,2935,0
20241127,185100,357555775,2935,2935,2935,2935,0
20241127,185000,357555775,2935,2935,2935,2935,0
20241127,184900,357555775,2935,2935,2935,2935,0
20241127,184800,357555775,2935,2935,2935,2935,0
20241127,184700,357555775,2935,2935,2935,2935,0
20241127,184600,357555775,2935,2935,2935,2935,0
20241127,184500,357555775,2935,2935,2935,2935,0
20241127,184400,357555775,2935,2935,2935,2935,0
20241127,184300,357555775,2935,2935,2935,2935,0
20241127,184200,357555775,2935,2935,2935,2935,0
20241127,184100,357555775,2935,2935,2935,2935,0
20241127,184000,357555775,2935,2935,2935,2935,0
20241127,183900,357555775,2935,2935,2935,2935,0
20241127,183800,357555775,2935,2935,2935,2935,0
20241127,183700,357555775,2935,2935,2935,2935,0
20241127,183600,357555775,2935,2935,2935,2935,0
20241127,183500,357555775,2935,2935,2935,2935,0
20241127,183400,357555775,2935,2935,2935,2935,0
20241127,183300,357555775,2935,2935,2935,2935,0
20241127,183200,357555775,2935,2935,2935,2935,0
20241127,183100,357555775,2935,2935,2935,2935,0
20241127,183000,357555775,2935,2935,2935,2935,0
20241127,182900,357555775,2935,2935,2935,2935,0
20241127,182800,357555775,2935,2935,2935,2935,0
20241127,182700,357555775,2935,2935,2935,2935,6503
20241127,182600,357555775,2935,2935,2935,2935,0
20241127,182500,357555775,2935,2935,2935,2935,0
20241127,182400,357555775,2935,2935,2935,2935,0
20241127,182300,357555775,2935,2935,2935,2935,0
20241127,182200,357555775,2935,2935,2935,2935,0
20241127,182100,357555775,2935,2935,2935,2935,0
20241127,182000,357555775,2935,2935,2935,2935,0
20241127,181900,357555775,2935,2935,2935,2935,0
20241127,181800,357555775,2935,2935,2935,2935,0
20241127,181700,357555775,2935,2935,2935,2935,0
20241127,181600,357555775,2935,2935,2935,2935,0
20241127,181500,357555775,2935,2935,2935,2935,0
20241127,181400,357555775,2935,2935,2935,2935,0
20241127,181300,357555775,2935,2935,2935,2935,0
20241127,181200,357555775,2935,2935,2935,2935,0
20241127,181100,357555775,2935,2935,2935,2935,0
20241127,181000,357555775,2935,2935,2935,2935,0
20241127,180900,357555775,2935,2935,2935,2935,0
20241127,180800,357555775,2935,2935,2935,2935,0
20241127,180700,357555775,2935,2935,2935,2935,0
20241127,180600,357555775,2935,2935,2935,2935,0
20241127,180500,357555775,2935,2935,2935,2935,0
20241127,180400,357555775,2935,2935,2935,2935,0
20241127,180300,357555775,2935,2935,2935,2935,0
20241127,180200,357555775,2935,2935,2935,2935,0
20241127,180100,357555775,2935,2935,2935,2935,0
20241127,180000,357555775,2935,2935,2935,2935,0
20241127,175900,357555775,2935,2935,2935,2935,0
20241127,175800,357555775,2935,2935,2935,2935,0
20241127,175700,357555775,2935,2935,2935,2935,6503
20241127,175600,357555775,2935,2935,2935,2935,0
20241127,175500,357555775,2935,2935,2935,2935,0
20241127,175400,357555775,2935,2935,2935,2935,0
20241127,175300,357555775,2935,2935,2935,2935,0
20241127,175200,357555775,2935,2935,2935,2935,0
20241127,175100,357555775,2935,2935,2935,2935,0
20241127,175000,357555775,2935,2935,2935,2935,0
20241127,174900,357555775,2935,2935,2935,2935,0
20241127,174800,357555775,2935,2935,2935,2935,0
20241127,174700,357555775,2935,2935,2935,2935,0
20241127,174600,357555775,2935,2935,2935,2935,0
20241127,174500,357555775,2935,2935,2935,2935,0
20241127,174400,357555775,2935,2935,2935,2935,0
20241127,174300,357555775,2935,2935,2935,2935,0
20241127,174200,357555775,2935,2935,2935,2935,0
20241127,174100,357555775,2935,2935,2935,2935,0
20241127,174000,357555775,2935,2935,2935,2935,0
20241127,173900,357555775,2935,2935,2935,2935,0
20241127,173800,357555775,2935,2935,2935,2935,0
20241127,173700,357555775,2935,2935,2935,2935,0
20241127,173600,357555775,2935,2935,2935,2935,0
20241127,173500,357555775,2935,2935,2935,2935,0
20241127,173400,357555775,2935,2935,2935,2935,0
20241127,173300,357555775,2935,2935,2935,2935,0
20241127,173200,357555775,2935,2935,2935,2935,0
20241127,173100,357555775,2935,2935,2935,2935,0
20241127,173000,357555775,2935,2935,2935,2935,0
20241127,172900,357555775,2935,2935,2935,2935,0
20241127,172800,357555775,2935,2935,2935,2935,0
20241127,172700,357555775,2935,2935,2935,2935,6503
20241127,172600,357555775,2935,2935,2935,2935,0
20241127,172500,357555775,2935,2935,2935,2935,0
20241127,172400,357555775,2935,2935,2935,2935,0
20241127,172300,357555775,2935,2935,2935,2935,0
20241127,172200,357555775,2935,2935,2935,2935,0
20241127,172100,357555775,2935,2935,2935,2935,0
20241127,172000,357555775,2935,2935,2935,2935,0
20241127,171900,357555775,2935,2935,2935,2935,0
20241127,171800,357555775,2935,2935,2935,2935,0
20241127,171700,357555775,2935,2935,2935,2935,0
20241127,171600,357555775,2935,2935,2935,2935,0
20241127,171500,357555775,2935,2935,2935,2935,0
20241127,171400,357555775,2935,2935,2935,2935,0
20241127,171300,357555775,2935,2935,2935,2935,0
20241127,171200,357555775,2935,2935,2935,2935,0
20241127,171100,357555775,2935,2935,2935,2935,0
20241127,171000,357555775,2935,2935,2935,2935,0
20241127,170900,357555775,2935,2935,2935,2935,0
20241127,170800,357555775,2935,2935,2935,2935,0
20241127,170700,357555775,2935,2935,2935,2935,0
20241127,170600,357555775,2935,2935,2935,2935,0
20241127,170500,357555775,2935,2935,2935,2935,0
20241127,170400,357555775,2935,2935,2935,2935,0
20241127,170300,357555775,2935,2935,2935,2935,0
20241127,170200,357555775,2935,2935,2935,2935,0
20241127,170100,357555775,2935,2935,2935,2935,0
20241127,170000,357555775,2935,2935,2935,2935,0
20241127,165900,357555775,2935,2935,2935,2935,0
20241127,165800,357555775,2935,2935,2935,2935,0
20241127,165700,357555775,2935,2935,2935,2935,6503
20241127,165600,357555775,2935,2935,2935,2935,0
20241127,165500,357555775,2935,2935,2935,2935,0
20241127,165400,357555775,2935,2935,2935,2935,0
20241127,165300,357555775,2935,2935,2935,2935,0
20241127,165200,357555775,2935,2935,2935,2935,0
20241127,165100,357555775,2935,2935,2935,2935,0
20241127,165000,357555775,2935,2935,2935,2935,0
20241127,164900,357555775,2935,2935,2935,2935,0
20241127,164800,357555775,2935,2935,2935,2935,0
20241127,164700,357555775,2935,2935,2935,2935,0
20241127,164600,357555775,2935,2935,2935,2935,0
20241127,164500,357555775,2935,2935,2935,2935,0
20241127,164400,357555775,2935,2935,2935,2935,0
20241127,164300,357555775,2935,2935,2935,2935,0
20241127,164200,357555775,2935,2935,2935,2935,0
20241127,164100,357555775,2935,2935,2935,2935,0
20241127,164000,357555775,2935,2935,2935,2935,0
20241127,163900,357555775,2935,2935,2935,2935,0
20241127,163800,357555775,2935,2935,2935,2935,0
20241127,163700,357555775,2935,2935,2935,2935,0
20241127,163600,357555775,2935,2935,2935,2935,0
20241127,163500,357555775,2935,2935,2935,2935,0
20241127,163400,357555775,2935,2935,2935,2935,0
20241127,163300,357555775,2935,2935,2935,2935,0
20241127,163200,357555775,2935,2935,2935,2935,0
20241127,163100,357555775,2935,2935,2935,2935,0
20241127,163000,357555775,2935,2935,2935,2935,0
20241127,162900,357555775,2935,2935,2935,2935,0
20241127,162800,357555775,2935,2935,2935,2935,0
20241127,162700,357555775,2935,2935,2935,2935,6503
20241127,162600,357555775,2935,2935,2935,2935,0
20241127,162500,357555775,2935,2935,2935,2935,0
20241127,162400,357555775,2935,2935,2935,2935,0
20241127,162300,357555775,2935,2935,2935,2935,0
20241127,162200,357555775,2935,2935,2935,2935,0
20241127,162100,357555775,2935,2935,2935,2935,0
20241127,162000,357555775,2935,2935,2935,2935,0
20241127,161900,357555775,2935,2935,2935,2935,0
20241127,161800,357555775,2935,2935,2935,2935,0
20241127,161700,357555775,2935,2935,2935,2935,0
20241127,161600,357555775,2935,2935,2935,2935,0
20241127,161500,357555775,2935,2935,2935,2935,0
20241127,161400,357555775,2935,2935,2935,2935,0
20241127,161300,357555775,2935,2935,2935,2935,0
20241127,161200,357555775,2935,2935,2935,2935,0
20241127,161100,357555775,2935,2935,2935,2935,0
20241127,161000,357555775,2935,2935,2935,2935,0
20241127,160900,357555775,2935,2935,2935,2935,0
20241127,160800,357555775,2935,2935,2935,2935,0
20241127,160700,357555775,2935,2935,2935,2935,0
20241127,160600,357555775,2935,2935,2935,2935,0
20241127,160500,357555775,2935,2935,2935,2935,0
20241127,160400,357555775,2935,2935,2935,2935,0
20241127,160300,357555775,2935,2935,2935,2935,0
20241127,160200,357555775,2935,2935,2935,2935,0
20241127,160100,357555775,2935,2935,2935,2935,0
20241127,160000,357555775,2935,2935,2935,2935,0
20241127,155900,357555775,2935,2935,2935,2935,0
20241127,155800,357555775,2935,2935,2935,2935,0
20241127,155700,357555775,2935,2935,2935,2935,6503
20241127,155600,357555775,2935,2935,2935,2935,0
20241127,155500,357555775,2935,2935,2935,2935,0
20241127,155400,357555775,2935,2935,2935,2935,0
20241127,155300,357555775,2935,2935,2935,2935,0
20241127,155200,357555775,2935,2935,2935,2935,0
20241127,155100,357555775,2935,2935,2935,2935,0
20241127,155000,357555775,2935,2935,2935,2935,0
20241127,154900,357555775,2935,2935,2935,2935,0
20241127,154800,357555775,2935,2935,2935,2935,0
20241127,154700,357555775,2935,2935,2935,2935,0
20241127,154600,357555775,2935,2935,2935,2935,0
20241127,154500,357555775,2935,2935,2935,2935,0
20241127,154400,357555775,2935,2935,2935,2935,0
20241127,154300,357555775,2935,2935,2935,2935,0
20241127,154200,357555775,2935,2935,2935,2935,0
20241127,154100,357555775,2935,2935,2935,2935,0
20241127,154000,357555775,2935,2935,2935,2935,0
20241127,153900,357555775,2935,2935,2935,2935,0
20241127,153800,357555775,2935,2935,2935,2935,0
20241127,153700,357555775,2935,2935,2935,2935,0
20241127,153600,357555775,2935,2935,2935,2935,0
20241127,153500,357555775,2935,2935,2935,2935,0
20241127,153400,357555775,2935,2935,2935,2935,0
20241127,153300,357555775,2935,2935,2935,2935,0
20241127,153200,357555775,2935,2935,2935,2935,0
20241127,153100,357555775,2935,2935,2935,2935,0
20241127,153000,357555775,2935,2935,2935,2935,6503
20241127,152900,338469470,2940,2940,2940,2940,0
20241127,152800,338469470,2940,2940,2940,2940,0
20241127,152700,338469470,2940,2940,2940,2940,0
20241127,152600,338469470,2940,2940,2940,2940,0
20241127,152500,338469470,2940,2940,2940,2940,0
20241127,152400,338469470,2940,2940,2940,2940,0
20241127,152300,338469470,2940,2940,2940,2940,0
20241127,152200,338469470,2940,2940,2940,2940,0
20241127,152100,338469470,2940,2940,2940,2940,0
20241127,152000,338469470,2940,2940,2940,2940,0
20241127,151900,338469470,2940,2940,2945,2940,88
20241127,151800,338210720,2940,2940,2940,2940,20
20241127,151700,338151920,2945,2945,2945,2940,468
20241127,151600,336775440,2945,2945,2950,2945,144
20241127,151500,336350800,2950,2950,2950,2950,645
20241127,151400,334448050,2950,2950,2950,2950,94
20241127,151300,334170750,2945,2945,2945,2945,119
20241127,151200,333820295,2940,2940,2950,2940,168
20241127,151100,333325345,2950,2950,2950,2950,100
20241127,151000,333030345,2945,2950,2950,2945,598
20241127,150900,331268775,2950,2945,2950,2945,123
20241127,150800,330905935,2945,2950,2950,2945,309
20241127,150700,329995405,2950,2950,2950,2950,117
20241127,150600,329650255,2950,2950,2950,2940,215
20241127,150500,329017005,2945,2945,2945,2945,98
20241127,150400,328728395,2945,2945,2945,2945,129
20241127,150300,328348490,2945,2950,2950,2940,203
20241127,150200,327750115,2945,2945,2945,2945,130
20241127,150100,327367265,2945,2945,2945,2945,123
20241127,150000,327005030,2950,2945,2950,2945,112
20241127,145900,326674635,2940,2950,2950,2940,877
20241127,145800,324095095,2940,2950,2950,2940,175
20241127,145700,323579535,2945,2945,2945,2945,94
20241127,145600,323302705,2945,2945,2945,2945,112
20241127,145500,322972865,2945,2945,2945,2945,118
20241127,145400,322625355,2945,2945,2945,2945,128
20241127,145300,322248395,2945,2940,2945,2940,204
20241127,145200,321648115,2945,2945,2945,2945,383
20241127,145100,320520180,2945,2945,2945,2945,87
20241127,145000,320263965,2945,2945,2945,2940,229
20241127,144900,319589610,2945,2945,2945,2945,112
20241127,144800,319259770,2945,2945,2945,2945,130
20241127,144700,318876920,2945,2945,2945,2945,112
20241127,144600,318547080,2945,2945,2945,2945,117
20241127,144500,318202515,2945,2945,2945,2945,782
20241127,144400,315899525,2945,2945,2945,2945,118
20241127,144300,315552015,2945,2945,2945,2945,273
20241127,144200,314748030,2945,2945,2945,2945,100
20241127,144100,314453530,2945,2940,2945,2940,107
20241127,144000,314138425,2945,2945,2945,2945,200
20241127,143900,313549425,2945,2945,2945,2945,117
20241127,143800,313204860,2945,2945,2945,2945,98
20241127,143700,312916250,2940,2940,2940,2940,163
20241127,143600,312437030,2940,2945,2945,2940,148
20241127,143500,312001355,2940,2945,2945,2940,229
20241127,143400,311327450,2945,2940,2945,2940,201
20241127,143300,310735705,2940,2945,2945,2940,229
20241127,143200,310061875,2945,2945,2945,2945,104
20241127,143100,309755595,2945,2940,2945,2940,502
20241127,143000,308279705,2940,2945,2945,2940,191
20241127,142900,307717710,2945,2945,2945,2945,109
20241127,142800,307396705,2945,2945,2945,2940,1361
20241127,142700,303390810,2945,2945,2945,2945,118
20241127,142600,303043300,2945,2945,2945,2945,425
20241127,142500,301791675,2945,2945,2945,2940,385
20241127,142400,300658850,2945,2940,2945,2940,331
20241127,142300,299685055,2945,2945,2945,2945,336
20241127,142200,298695535,2945,2945,2945,2945,109
20241127,142100,298374530,2945,2940,2945,2940,161
20241127,142000,297900635,2945,2945,2945,2945,102
20241127,141900,297600245,2945,2945,2945,2945,112
20241127,141800,297270405,2945,2945,2945,2945,88
20241127,141700,297011245,2945,2945,2945,2945,95
20241127,141600,296731470,2945,2945,2945,2945,107
20241127,141500,296416355,2945,2945,2945,2945,130
20241127,141400,296033505,2945,2945,2945,2945,129
20241127,141300,295653600,2945,2945,2945,2945,108
20241127,141200,295335540,2945,2945,2945,2945,128
20241127,141100,294958580,2945,2945,2945,2945,108
20241127,141000,294640520,2945,2945,2945,2945,312
20241127,140900,293721680,2945,2945,2945,2945,112
20241127,140800,293391840,2945,2945,2945,2945,692
20241127,140700,291353900,2945,2945,2945,2945,97
20241127,140600,291068235,2945,2945,2945,2945,129
20241127,140500,290688330,2940,2940,2940,2940,600
20241127,140400,288924330,2945,2945,2945,2945,124
20241127,140300,288559150,2945,2945,2945,2945,99
20241127,140200,288267595,2945,2945,2945,2945,95
20241127,140100,287987820,2945,2945,2945,2945,94
20241127,140000,287710990,2945,2945,2945,2945,112
20241127,135900,287381150,2945,2945,2945,2945,110
20241127,135800,287057200,2945,2945,2945,2945,109
20241127,135700,286736195,2945,2945,2945,2940,216
20241127,135600,286100175,2945,2940,2945,2940,460
20241127,135500,284747125,2945,2945,2945,2945,141
20241127,135400,284331880,2945,2945,2945,2945,265
20241127,135300,283551455,2945,2945,2945,2945,253
20241127,135200,282806370,2940,2940,2940,2940,1569
20241127,135100,278193510,2940,2940,2940,2940,218
20241127,135000,277552590,2940,2940,2940,2935,211
20241127,134900,276932350,2935,2940,2940,2935,1161
20241127,134800,273522510,2940,2940,2940,2940,113
20241127,134700,273190290,2940,2940,2940,2940,113
20241127,134600,272858070,2940,2935,2940,2935,101
20241127,134500,272561135,2940,2940,2940,2935,1905
20241127,134400,266963935,2935,2940,2940,2935,123
20241127,134300,266602320,2940,2940,2940,2940,202
20241127,134200,266008440,2940,2940,2940,2940,120
20241127,134100,265655640,2940,2940,2940,2940,120
20241127,134000,265302840,2940,2940,2940,2940,117
20241127,133900,264958860,2940,2940,2940,2940,105
20241127,133800,264650160,2940,2940,2940,2940,123
20241127,133700,264288540,2935,2940,2940,2935,126
20241127,133600,263918150,2940,2940,2940,2940,1101
20241127,133500,260681210,2940,2940,2940,2940,109
20241127,133400,260360750,2940,2940,2940,2940,111
20241127,133300,260034410,2940,2940,2940,2940,1117
20241127,133200,256750430,2940,2940,2940,2940,1107
20241127,133100,253495850,2940,2940,2940,2940,220
20241127,133000,252849050,2940,2940,2940,2940,178
20241127,132900,252325730,2940,2940,2940,2940,92
20241127,132800,252055250,2940,2940,2940,2940,120
20241127,132700,251702450,2940,2940,2940,2940,86
20241127,132600,251449610,2940,2940,2940,2940,197
20241127,132500,250870430,2940,2940,2940,2940,127
20241127,132400,250497050,2940,2940,2940,2940,121
20241127,132300,250141310,2940,2940,2940,2940,324
20241127,132200,249188750,2940,2940,2940,2940,121
20241127,132100,248833010,2940,2940,2940,2940,103
20241127,132000,248530190,2940,2940,2940,2940,464
20241127,131900,247166030,2940,2940,2940,2940,125
20241127,131800,246798530,2940,2940,2940,2940,117
20241127,131700,246454550,2940,2940,2940,2940,1672
20241127,131600,241538870,2940,2940,2940,2940,113
20241127,131500,241206650,2940,2940,2940,2940,2937
20241127,131400,232571870,2945,2945,2945,2945,102
20241127,131300,232271480,2945,2945,2945,2945,1173
20241127,131200,228816995,2945,2940,2945,2940,178
20241127,131100,228292790,2945,2945,2945,2945,119
20241127,131000,227942335,2945,2945,2945,2945,86
20241127,130900,227689065,2945,2945,2945,2945,107
20241127,130800,227373950,2945,2945,2945,2945,102
20241127,130700,227073560,2945,2945,2945,2945,106
20241127,130600,226761390,2945,2945,2945,2945,120
20241127,130500,226407990,2940,2945,2945,2940,222
20241127,130400,225754700,2945,2945,2945,2945,127
20241127,130300,225380685,2945,2945,2945,2945,519
20241127,130200,223852230,2945,2945,2945,2945,87
20241127,130100,223596015,2940,2940,2945,2940,121
20241127,130000,223239775,2945,2945,2945,2945,120
20241127,125900,222886375,2945,2945,2945,2945,114
20241127,125800,222550645,2945,2940,2945,2940,286
20241127,125700,221709375,2945,2940,2945,2940,114
20241127,125600,221373650,2945,2945,2945,2945,121
20241127,125500,221017305,2945,2945,2945,2945,137
20241127,125400,220613840,2945,2945,2945,2945,116
20241127,125300,220272220,2945,2945,2945,2945,95
20241127,125200,219992445,2945,2945,2945,2945,107
20241127,125100,219677330,2945,2945,2945,2945,95
20241127,125000,219397555,2945,2945,2945,2945,222
20241127,124900,218743765,2945,2945,2945,2945,110
20241127,124800,218419815,2945,2945,2945,2945,105
20241127,124700,218110590,2945,2945,2945,2945,116
20241127,124600,217768970,2945,2945,2945,2945,87
20241127,124500,217512755,2945,2945,2945,2945,100
20241127,124400,217218255,2945,2945,2945,2945,105
20241127,124300,216909030,2945,2945,2945,2945,616
20241127,124200,215094910,2945,2945,2945,2945,127
20241127,124100,214720895,2945,2945,2945,2945,93
20241127,124000,214447010,2945,2945,2945,2945,111
20241127,123900,214120115,2945,2945,2945,2945,207
20241127,123800,213510500,2945,2945,2945,2945,568
20241127,123700,211837740,2945,2945,2945,2945,285
20241127,123600,210998415,2940,2945,2945,2940,225
20241127,123500,210336295,2945,2945,2945,2945,110
20241127,123400,210012345,2940,2945,2945,2940,192
20241127,123300,209447405,2945,2945,2945,2945,110
20241127,123200,209123455,2945,2945,2945,2940,125
20241127,123100,208755355,2945,2945,2945,2945,128
20241127,123000,208378395,2945,2945,2945,2945,114
20241127,122900,208042665,2945,2945,2945,2945,103
20241127,122800,207739330,2945,2945,2945,2945,122
20241127,122700,207380040,2945,2940,2945,2940,120
20241127,122600,207026650,2945,2940,2945,2940,305
20241127,122500,206129425,2945,2940,2945,2940,214
20241127,122400,205499695,2940,2940,2945,2940,190
20241127,122300,204940445,2945,2945,2945,2945,258
20241127,122200,204180635,2945,2945,2945,2945,98
20241127,122100,203892025,2945,2945,2945,2945,450
20241127,122000,202566775,2945,2945,2945,2945,86
20241127,121900,202313505,2945,2945,2945,2945,110
20241127,121800,201989555,2945,2945,2945,2945,120
20241127,121700,201636155,2945,2945,2945,2945,117
20241127,121600,201291590,2940,2940,2940,2940,750
20241127,121500,199086590,2940,2945,2945,2940,2118
20241127,121400,192859065,2945,2940,2945,2940,111
20241127,121300,192532175,2945,2945,2945,2940,1238
20241127,121200,188891265,2940,2940,2945,2935,3005
20241127,121100,180062885,2945,2945,2945,2940,249
20241127,121000,179330350,2945,2945,2945,2945,259
20241127,120900,178567595,2940,2945,2945,2940,367
20241127,120800,177487890,2940,2940,2940,2940,1758
20241127,120700,172319370,2935,2940,2940,2935,92
20241127,120600,172048905,2935,2940,2940,2935,804
20241127,120500,169688675,2935,2940,2940,2935,119
20241127,120400,169338885,2940,2940,2940,2940,211
20241127,120300,168718545,2940,2940,2940,2940,626
20241127,120200,166878105,2940,2940,2940,2940,111
20241127,120100,166551765,2940,2940,2940,2940,96
20241127,120000,166269525,2940,2940,2940,2940,300
20241127,115900,165387525,2940,2940,2945,2940,926
20241127,115800,162664525,2945,2945,2945,2945,116
20241127,115700,162322905,2945,2945,2945,2940,321
20241127,115600,161378070,2945,2945,2945,2945,98
20241127,115500,161089460,2940,2945,2945,2940,1301
20241127,115400,157264050,2940,2945,2945,2940,115
20241127,115300,156925390,2940,2945,2945,2940,131
20241127,115200,156539600,2945,2940,2945,2940,127
20241127,115100,156165590,2940,2945,2945,2940,146
20241127,115000,155735720,2945,2945,2945,2945,151
20241127,114900,155291025,2940,2940,2940,2935,144
20241127,114800,154867670,2940,2940,2945,2940,566
20241127,114700,153203100,2945,2945,2945,2945,141
20241127,114600,152787855,2945,2945,2945,2945,101
20241127,114500,152490410,2945,2945,2945,2945,119
20241127,114400,152139955,2945,2940,2945,2940,224
20241127,114300,151480550,2945,2945,2945,2940,227
20241127,114200,150812045,2945,2940,2945,2940,1185
20241127,114100,147322225,2945,2940,2945,2940,138
20241127,114000,146915875,2940,2945,2945,2940,423
20241127,113900,145670290,2945,2940,2945,2940,117
20241127,113800,145326250,2940,2940,2940,2940,121
20241127,113700,144970510,2940,2940,2940,2940,141
20241127,113600,144555970,2940,2940,2940,2940,111
20241127,113500,144229630,2940,2945,2945,2935,142
20241127,113400,143811555,2945,2940,2945,2935,4440
20241127,113300,130755160,2940,2940,2940,2940,134
20241127,113200,130361200,2940,2940,2940,2940,130
20241127,113100,129979000,2940,2940,2940,2940,145
20241127,113000,129552700,2940,2940,2940,2935,274
20241127,112900,128747205,2940,2940,2940,2940,629
20241127,112800,126897945,2935,2935,2940,2935,112
20241127,112700,126569175,2935,2940,2940,2935,212
20241127,112600,125945900,2940,2940,2940,2935,119
20241127,112500,125596045,2940,2940,2940,2940,123
20241127,112400,125234425,2940,2935,2940,2935,13
20241127,112300,125196210,2935,2940,2940,2935,147
20241127,112200,124764245,2935,2935,2935,2935,835
20241127,112100,122313520,2935,2925,2935,2925,297
20241127,112000,121441835,2935,2935,2935,2935,103
20241127,111900,121139530,2930,2935,2935,2925,207
20241127,111800,120532175,2935,2935,2935,2935,134
20241127,111700,120138885,2935,2935,2935,2935,278
20241127,111600,119322955,2935,2935,2935,2935,143
20241127,111500,118903250,2935,2935,2935,2935,126
20241127,111400,118533440,2925,2935,2935,2925,145
20241127,111300,118108045,2935,2935,2935,2935,101
20241127,111200,117811610,2935,2935,2935,2935,99
20241127,111100,117521045,2930,2930,2935,2930,220
20241127,111000,116875955,2935,2935,2935,2930,474
20241127,110900,115486490,2935,2935,2935,2935,201
20241127,110800,114896555,2940,2935,2940,2935,1253
20241127,110700,111218535,2935,2940,2940,2935,975
20241127,110600,108356235,2940,2935,2940,2935,2267
20241127,110500,101701875,2935,2935,2935,2935,121
20241127,110400,101346740,2935,2935,2935,2935,123
20241127,110300,100985735,2935,2935,2935,2935,200
20241127,110200,100398735,2935,2935,2935,2935,108
20241127,110100,100081755,2935,2935,2935,2935,114
20241127,110000,99747165,2930,2935,2935,2930,143
20241127,105900,99327510,2935,2930,2935,2930,279
20241127,105800,98509520,2930,2930,2935,2930,264
20241127,105700,97735420,2935,2930,2935,2930,164
20241127,105600,97254330,2935,2935,2935,2930,167
20241127,105500,96764435,2930,2935,2935,2930,128
20241127,105400,96388765,2935,2935,2935,2935,11
20241127,105300,96356480,2935,2935,2935,2935,228
20241127,105200,95687300,2935,2935,2935,2935,123
20241127,105100,95326295,2930,2935,2935,2930,143
20241127,105000,94906690,2935,2935,2935,2935,328
20241127,104900,93944010,2935,2935,2935,2935,158
20241127,104800,93480280,2935,2925,2935,2925,130
20241127,104700,93098830,2935,2935,2935,2935,120
20241127,104600,92746630,2935,2935,2935,2935,150
20241127,104500,92306380,2935,2935,2935,2935,319
20241127,104400,91370115,2935,2935,2935,2935,120
20241127,104300,91017915,2935,2935,2935,2935,117
20241127,104200,90674520,2935,2930,2935,2930,3239
20241127,104100,81182565,2930,2930,2930,2930,120
20241127,104000,80830965,2930,2930,2930,2930,160
20241127,103900,80362165,2930,2930,2930,2930,228
20241127,103800,79694125,2930,2925,2930,2925,82
20241127,103700,79454200,2925,2925,2925,2925,12
20241127,103600,79419100,2920,2925,2925,2920,86
20241127,103500,79167910,2925,2925,2925,2925,3012
20241127,103400,70357810,2925,2925,2925,2925,13
20241127,103300,70319785,2920,2925,2925,2920,13
20241127,103200,70281765,2925,2925,2925,2925,12
20241127,103100,70246665,2920,2925,2925,2920,112
20241127,103000,69919565,2925,2925,2925,2925,17
20241127,102900,69869840,2925,2925,2925,2925,12
20241127,102800,69834740,2925,2925,2925,2925,18
20241127,102700,69782090,2925,2925,2925,2925,14
20241127,102600,69741140,2920,2925,2925,2920,17
20241127,102500,69691445,2925,2925,2925,2925,12
20241127,102400,69656345,2925,2925,2925,2925,50
20241127,102300,69510095,2925,2925,2925,2925,12
20241127,102200,69474995,2925,2925,2925,2925,12
20241127,102100,69439895,2925,2920,2925,2920,15
20241127,102000,69396025,2925,2925,2925,2925,12
20241127,101900,69360925,2920,2925,2925,2920,46
20241127,101800,69226545,2925,2925,2925,2925,12
20241127,101700,69191445,2925,2925,2925,2925,44
20241127,101600,69062745,2925,2920,2925,2920,67
20241127,101500,68867035,2925,2925,2925,2925,12
20241127,101400,68831935,2925,2920,2925,2920,110
20241127,101300,68510675,2925,2925,2925,2925,12
20241127,101200,68475575,2925,2920,2925,2920,261
20241127,101100,67713440,2920,2920,2920,2920,53
20241127,101000,67558680,2920,2920,2920,2915,823
20241127,100900,65155525,2920,2920,2920,2920,13
20241127,100800,65117565,2920,2920,2920,2920,14
20241127,100700,65076685,2920,2920,2920,2920,19
20241127,100600,65021205,2915,2920,2920,2915,82
20241127,100500,64781770,2920,2920,2920,2920,345
20241127,100400,63774370,2920,2920,2920,2920,18
20241127,100300,63721810,2920,2920,2920,2920,24
20241127,100200,63651730,2920,2920,2920,2920,49
20241127,100100,63508650,2920,2920,2920,2920,31
20241127,100000,63418130,2920,2925,2925,2920,1515
20241127,095900,58993415,2925,2925,2925,2925,16
20241127,095800,58946615,2925,2920,2925,2920,501
20241127,095700,57483690,2925,2925,2925,2925,11
20241127,095600,57451515,2925,2925,2925,2920,754
20241127,095500,55247445,2925,2925,2925,2925,25
20241127,095400,55174320,2925,2925,2925,2925,12
20241127,095300,55139220,2925,2925,2925,2925,13
20241127,095200,55101195,2925,2925,2925,2925,2
20241127,095100,55095345,2925,2925,2925,2925,12
20241127,095000,55060245,2925,2925,2925,2925,76
20241127,094900,54837945,2925,2925,2925,2925,249
20241127,094800,54109620,2925,2925,2925,2925,11
20241127,094700,54077445,2925,2925,2925,2925,15
20241127,094600,54033570,2925,2925,2925,2925,3
20241127,094500,54024795,2925,2925,2925,2925,349
20241127,094400,53003970,2925,2925,2925,2925,9
20241127,094300,52977645,2925,2925,2925,2925,0
20241127,094200,52977645,2925,2925,2925,2925,2
20241127,094100,52971795,2925,2925,2925,2920,1157
20241127,094000,49593310,2925,2925,2925,2925,152
20241127,093900,49148710,2925,2925,2925,2925,13
20241127,093800,49110685,2920,2920,2920,2920,860
20241127,093700,46599485,2920,2920,2920,2920,450
20241127,093600,45285485,2925,2930,2930,2925,14
20241127,093500,45244525,2930,2930,2930,2930,8
20241127,093400,45221085,2930,2925,2930,2925,2338
20241127,093300,38382215,2930,2925,2930,2925,29
20241127,093200,38297265,2930,2925,2930,2920,11
20241127,093100,38265075,2925,2925,2925,2925,3
20241127,093000,38256300,2925,2920,2925,2920,32
20241127,092900,38162855,2910,2910,2910,2910,0
20241127,092800,38162855,2910,2910,2910,2910,0
20241127,092700,38162855,2910,2920,2920,2910,3527
20241127,092600,27874540,2925,2925,2925,2925,20
20241127,092500,27816040,2925,2925,2925,2925,0
20241127,092400,27816040,2925,2925,2925,2925,2501
20241127,092300,20500615,2925,2925,2930,2925,173
20241127,092200,19994585,2925,2925,2925,2925,403
20241127,092100,18815810,2925,2925,2925,2925,1
20241127,092000,18812885,2925,2925,2930,2925,8
20241127,091900,18789465,2930,2930,2930,2925,160
20241127,091800,18320770,2930,2925,2930,2925,22
20241127,091700,18256320,2925,2925,2925,2920,3543
20241127,091600,7896545,2925,2930,2930,2925,232
20241127,091500,7217940,2930,2925,2930,2925,707
20241127,091400,5148430,2925,2925,2925,2925,455
20241127,091300,3817555,2920,2925,2925,2920,85
20241127,091200,3569350,2930,2925,2930,2925,585
20241127,091100,1857885,2925,2925,2925,2925,12
20241127,091000,1822785,2925,2925,2925,2925,0
20241127,090900,1822785,2925,2925,2925,2925,5
20241127,090800,1808160,2925,2925,2935,2925,98
20241127,090700,1521500,2925,2930,2930,2925,13
20241127,090600,1483450,2925,2925,2925,2925,3
20241127,090500,1474675,2925,2920,2925,2920,6
20241127,090400,1457145,2920,2920,2920,2920,202
20241127,090300,867305,2925,2920,2925,2920,52
20241127,090200,715455,2925,2925,2925,2925,0
20241127,090100,715455,2925,2925,2925,2925,10
20241127,090000,686205,2925,2920,2925,2920,235