stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241127,211800,12673253705,5140,5140,5140,5140,21865
20241127,211700,12673253705,5140,5140,5140,5140,0
20241127,211600,12673253705,5140,5140,5140,5140,0
20241127,211500,12673253705,5140,5140,5140,5140,0
20241127,211400,12673253705,5140,5140,5140,5140,0
20241127,211300,12673253705,5140,5140,5140,5140,0
20241127,211200,12673253705,5140,5140,5140,5140,0
20241127,211100,12673253705,5140,5140,5140,5140,0
20241127,211000,12673253705,5140,5140,5140,5140,0
20241127,210900,12673253705,5140,5140,5140,5140,0
20241127,210800,12673253705,5140,5140,5140,5140,0
20241127,210700,12673253705,5140,5140,5140,5140,0
20241127,210600,12673253705,5140,5140,5140,5140,0
20241127,210500,12673253705,5140,5140,5140,5140,0
20241127,210400,12673253705,5140,5140,5140,5140,0
20241127,210300,12673253705,5140,5140,5140,5140,0
20241127,210200,12673253705,5140,5140,5140,5140,0
20241127,210100,12673253705,5140,5140,5140,5140,0
20241127,210000,12673253705,5140,5140,5140,5140,0
20241127,205900,12673253705,5140,5140,5140,5140,0
20241127,205800,12673253705,5140,5140,5140,5140,0
20241127,205700,12673253705,5140,5140,5140,5140,0
20241127,205600,12673253705,5140,5140,5140,5140,0
20241127,205500,12673253705,5140,5140,5140,5140,0
20241127,205400,12673253705,5140,5140,5140,5140,0
20241127,205300,12673253705,5140,5140,5140,5140,0
20241127,205200,12673253705,5140,5140,5140,5140,0
20241127,205100,12673253705,5140,5140,5140,5140,0
20241127,205000,12673253705,5140,5140,5140,5140,0
20241127,204900,12673253705,5140,5140,5140,5140,0
20241127,204800,12673253705,5140,5140,5140,5140,21865
20241127,204700,12673253705,5140,5140,5140,5140,0
20241127,204600,12673253705,5140,5140,5140,5140,0
20241127,204500,12673253705,5140,5140,5140,5140,0
20241127,204400,12673253705,5140,5140,5140,5140,0
20241127,204300,12673253705,5140,5140,5140,5140,0
20241127,204200,12673253705,5140,5140,5140,5140,0
20241127,204100,12673253705,5140,5140,5140,5140,0
20241127,204000,12673253705,5140,5140,5140,5140,0
20241127,203900,12673253705,5140,5140,5140,5140,0
20241127,203800,12673253705,5140,5140,5140,5140,0
20241127,203700,12673253705,5140,5140,5140,5140,0
20241127,203600,12673253705,5140,5140,5140,5140,0
20241127,203500,12673253705,5140,5140,5140,5140,0
20241127,203400,12673253705,5140,5140,5140,5140,0
20241127,203300,12673253705,5140,5140,5140,5140,0
20241127,203200,12673253705,5140,5140,5140,5140,0
20241127,203100,12673253705,5140,5140,5140,5140,0
20241127,203000,12673253705,5140,5140,5140,5140,0
20241127,202900,12673253705,5140,5140,5140,5140,0
20241127,202800,12673253705,5140,5140,5140,5140,0
20241127,202700,12673253705,5140,5140,5140,5140,0
20241127,202600,12673253705,5140,5140,5140,5140,0
20241127,202500,12673253705,5140,5140,5140,5140,0
20241127,202400,12673253705,5140,5140,5140,5140,0
20241127,202300,12673253705,5140,5140,5140,5140,0
20241127,202200,12673253705,5140,5140,5140,5140,0
20241127,202100,12673253705,5140,5140,5140,5140,0
20241127,202000,12673253705,5140,5140,5140,5140,0
20241127,201900,12673253705,5140,5140,5140,5140,0
20241127,201800,12673253705,5140,5140,5140,5140,21865
20241127,201700,12673253705,5140,5140,5140,5140,0
20241127,201600,12673253705,5140,5140,5140,5140,0
20241127,201500,12673253705,5140,5140,5140,5140,0
20241127,201400,12673253705,5140,5140,5140,5140,0
20241127,201300,12673253705,5140,5140,5140,5140,0
20241127,201200,12673253705,5140,5140,5140,5140,0
20241127,201100,12673253705,5140,5140,5140,5140,0
20241127,201000,12673253705,5140,5140,5140,5140,0
20241127,200900,12673253705,5140,5140,5140,5140,0
20241127,200800,12673253705,5140,5140,5140,5140,0
20241127,200700,12673253705,5140,5140,5140,5140,0
20241127,200600,12673253705,5140,5140,5140,5140,0
20241127,200500,12673253705,5140,5140,5140,5140,0
20241127,200400,12673253705,5140,5140,5140,5140,0
20241127,200300,12673253705,5140,5140,5140,5140,0
20241127,200200,12673253705,5140,5140,5140,5140,0
20241127,200100,12673253705,5140,5140,5140,5140,0
20241127,200000,12673253705,5140,5140,5140,5140,0
20241127,195900,12673253705,5140,5140,5140,5140,0
20241127,195800,12673253705,5140,5140,5140,5140,0
20241127,195700,12673253705,5140,5140,5140,5140,0
20241127,195600,12673253705,5140,5140,5140,5140,0
20241127,195500,12673253705,5140,5140,5140,5140,0
20241127,195400,12673253705,5140,5140,5140,5140,0
20241127,195300,12673253705,5140,5140,5140,5140,0
20241127,195200,12673253705,5140,5140,5140,5140,0
20241127,195100,12673253705,5140,5140,5140,5140,0
20241127,195000,12673253705,5140,5140,5140,5140,0
20241127,194900,12673253705,5140,5140,5140,5140,0
20241127,194800,12673253705,5140,5140,5140,5140,21865
20241127,194700,12673253705,5140,5140,5140,5140,0
20241127,194600,12673253705,5140,5140,5140,5140,0
20241127,194500,12673253705,5140,5140,5140,5140,0
20241127,194400,12673253705,5140,5140,5140,5140,0
20241127,194300,12673253705,5140,5140,5140,5140,0
20241127,194200,12673253705,5140,5140,5140,5140,0
20241127,194100,12673253705,5140,5140,5140,5140,0
20241127,194000,12673253705,5140,5140,5140,5140,0
20241127,193900,12673253705,5140,5140,5140,5140,0
20241127,193800,12673253705,5140,5140,5140,5140,0
20241127,193700,12673253705,5140,5140,5140,5140,0
20241127,193600,12673253705,5140,5140,5140,5140,0
20241127,193500,12673253705,5140,5140,5140,5140,0
20241127,193400,12673253705,5140,5140,5140,5140,0
20241127,193300,12673253705,5140,5140,5140,5140,0
20241127,193200,12673253705,5140,5140,5140,5140,0
20241127,193100,12673253705,5140,5140,5140,5140,0
20241127,193000,12673253705,5140,5140,5140,5140,0
20241127,192900,12673253705,5140,5140,5140,5140,0
20241127,192800,12673253705,5140,5140,5140,5140,0
20241127,192700,12673253705,5140,5140,5140,5140,0
20241127,192600,12673253705,5140,5140,5140,5140,0
20241127,192500,12673253705,5140,5140,5140,5140,0
20241127,192400,12673253705,5140,5140,5140,5140,0
20241127,192300,12673253705,5140,5140,5140,5140,0
20241127,192200,12673253705,5140,5140,5140,5140,0
20241127,192100,12673253705,5140,5140,5140,5140,0
20241127,192000,12673253705,5140,5140,5140,5140,0
20241127,191900,12673253705,5140,5140,5140,5140,0
20241127,191800,12673253705,5140,5140,5140,5140,21865
20241127,191700,12673253705,5140,5140,5140,5140,0
20241127,191600,12673253705,5140,5140,5140,5140,0
20241127,191500,12673253705,5140,5140,5140,5140,0
20241127,191400,12673253705,5140,5140,5140,5140,0
20241127,191300,12673253705,5140,5140,5140,5140,0
20241127,191200,12673253705,5140,5140,5140,5140,0
20241127,191100,12673253705,5140,5140,5140,5140,0
20241127,191000,12673253705,5140,5140,5140,5140,0
20241127,190900,12673253705,5140,5140,5140,5140,0
20241127,190800,12673253705,5140,5140,5140,5140,0
20241127,190700,12673253705,5140,5140,5140,5140,0
20241127,190600,12673253705,5140,5140,5140,5140,0
20241127,190500,12673253705,5140,5140,5140,5140,0
20241127,190400,12673253705,5140,5140,5140,5140,0
20241127,190300,12673253705,5140,5140,5140,5140,0
20241127,190200,12673253705,5140,5140,5140,5140,0
20241127,190100,12673253705,5140,5140,5140,5140,0
20241127,190000,12673253705,5140,5140,5140,5140,0
20241127,185900,12673253705,5140,5140,5140,5140,0
20241127,185800,12673253705,5140,5140,5140,5140,0
20241127,185700,12673253705,5140,5140,5140,5140,0
20241127,185600,12673253705,5140,5140,5140,5140,0
20241127,185500,12673253705,5140,5140,5140,5140,0
20241127,185400,12673253705,5140,5140,5140,5140,0
20241127,185300,12673253705,5140,5140,5140,5140,0
20241127,185200,12673253705,5140,5140,5140,5140,0
20241127,185100,12673253705,5140,5140,5140,5140,0
20241127,185000,12673253705,5140,5140,5140,5140,0
20241127,184900,12673253705,5140,5140,5140,5140,0
20241127,184800,12673253705,5140,5140,5140,5140,21865
20241127,184700,12673253705,5140,5140,5140,5140,0
20241127,184600,12673253705,5140,5140,5140,5140,0
20241127,184500,12673253705,5140,5140,5140,5140,0
20241127,184400,12673253705,5140,5140,5140,5140,0
20241127,184300,12673253705,5140,5140,5140,5140,0
20241127,184200,12673253705,5140,5140,5140,5140,0
20241127,184100,12673253705,5140,5140,5140,5140,0
20241127,184000,12673253705,5140,5140,5140,5140,0
20241127,183900,12673253705,5140,5140,5140,5140,0
20241127,183800,12673253705,5140,5140,5140,5140,0
20241127,183700,12673253705,5140,5140,5140,5140,0
20241127,183600,12673253705,5140,5140,5140,5140,0
20241127,183500,12673253705,5140,5140,5140,5140,0
20241127,183400,12673253705,5140,5140,5140,5140,0
20241127,183300,12673253705,5140,5140,5140,5140,0
20241127,183200,12673253705,5140,5140,5140,5140,0
20241127,183100,12673253705,5140,5140,5140,5140,0
20241127,183000,12673253705,5140,5140,5140,5140,0
20241127,182900,12673253705,5140,5140,5140,5140,0
20241127,182800,12673253705,5140,5140,5140,5140,0
20241127,182700,12673253705,5140,5140,5140,5140,0
20241127,182600,12673253705,5140,5140,5140,5140,0
20241127,182500,12673253705,5140,5140,5140,5140,0
20241127,182400,12673253705,5140,5140,5140,5140,0
20241127,182300,12673253705,5140,5140,5140,5140,0
20241127,182200,12673253705,5140,5140,5140,5140,0
20241127,182100,12673253705,5140,5140,5140,5140,0
20241127,182000,12673253705,5140,5140,5140,5140,0
20241127,181900,12673253705,5140,5140,5140,5140,0
20241127,181800,12673253705,5140,5140,5140,5140,21865
20241127,181700,12673253705,5140,5140,5140,5140,0
20241127,181600,12673253705,5140,5140,5140,5140,0
20241127,181500,12673253705,5140,5140,5140,5140,0
20241127,181400,12673253705,5140,5140,5140,5140,0
20241127,181300,12673253705,5140,5140,5140,5140,0
20241127,181200,12673253705,5140,5140,5140,5140,0
20241127,181100,12673253705,5140,5140,5140,5140,0
20241127,181000,12673253705,5140,5140,5140,5140,0
20241127,180900,12673253705,5140,5140,5140,5140,0
20241127,180800,12673253705,5140,5140,5140,5140,0
20241127,180700,12673253705,5140,5140,5140,5140,0
20241127,180600,12673253705,5140,5140,5140,5140,0
20241127,180500,12673253705,5140,5140,5140,5140,0
20241127,180400,12673253705,5140,5140,5140,5140,0
20241127,180300,12673253705,5140,5140,5140,5140,0
20241127,180200,12673253705,5140,5140,5140,5140,0
20241127,180100,12673253705,5140,5140,5140,5140,0
20241127,180000,12673253705,5140,5140,5140,5140,0
20241127,175900,12673253705,5140,5140,5140,5140,0
20241127,175800,12673253705,5140,5140,5140,5140,0
20241127,175700,12673253705,5140,5140,5140,5140,0
20241127,175600,12673253705,5140,5140,5140,5140,0
20241127,175500,12673253705,5140,5140,5140,5140,0
20241127,175400,12673253705,5140,5140,5140,5140,0
20241127,175300,12673253705,5140,5140,5140,5140,0
20241127,175200,12673253705,5140,5140,5140,5140,0
20241127,175100,12673253705,5140,5140,5140,5140,0
20241127,175000,12673253705,5140,5140,5140,5140,0
20241127,174900,12673253705,5140,5140,5140,5140,0
20241127,174800,12673253705,5140,5140,5140,5140,21865
20241127,174700,12673253705,5140,5140,5140,5140,0
20241127,174600,12673253705,5140,5140,5140,5140,0
20241127,174500,12673253705,5140,5140,5140,5140,0
20241127,174400,12673253705,5140,5140,5140,5140,0
20241127,174300,12673253705,5140,5140,5140,5140,0
20241127,174200,12673253705,5140,5140,5140,5140,0
20241127,174100,12673253705,5140,5140,5140,5140,0
20241127,174000,12673253705,5140,5140,5140,5140,0
20241127,173900,12673253705,5140,5140,5140,5140,0
20241127,173800,12673253705,5140,5140,5140,5140,0
20241127,173700,12673253705,5140,5140,5140,5140,0
20241127,173600,12673253705,5140,5140,5140,5140,0
20241127,173500,12673253705,5140,5140,5140,5140,0
20241127,173400,12673253705,5140,5140,5140,5140,0
20241127,173300,12673253705,5140,5140,5140,5140,0
20241127,173200,12673253705,5140,5140,5140,5140,0
20241127,173100,12673253705,5140,5140,5140,5140,0
20241127,173000,12673253705,5140,5140,5140,5140,0
20241127,172900,12673253705,5140,5140,5140,5140,0
20241127,172800,12673253705,5140,5140,5140,5140,0
20241127,172700,12673253705,5140,5140,5140,5140,0
20241127,172600,12673253705,5140,5140,5140,5140,0
20241127,172500,12673253705,5140,5140,5140,5140,0
20241127,172400,12673253705,5140,5140,5140,5140,0
20241127,172300,12673253705,5140,5140,5140,5140,0
20241127,172200,12673253705,5140,5140,5140,5140,0
20241127,172100,12673253705,5140,5140,5140,5140,0
20241127,172000,12673253705,5140,5140,5140,5140,0
20241127,171900,12673253705,5140,5140,5140,5140,0
20241127,171800,12673253705,5140,5140,5140,5140,21865
20241127,171700,12673253705,5140,5140,5140,5140,0
20241127,171600,12673253705,5140,5140,5140,5140,0
20241127,171500,12673253705,5140,5140,5140,5140,0
20241127,171400,12673253705,5140,5140,5140,5140,0
20241127,171300,12673253705,5140,5140,5140,5140,0
20241127,171200,12673253705,5140,5140,5140,5140,0
20241127,171100,12673253705,5140,5140,5140,5140,0
20241127,171000,12673253705,5140,5140,5140,5140,0
20241127,170900,12673253705,5140,5140,5140,5140,0
20241127,170800,12673253705,5140,5140,5140,5140,0
20241127,170700,12673253705,5140,5140,5140,5140,0
20241127,170600,12673253705,5140,5140,5140,5140,0
20241127,170500,12673253705,5140,5140,5140,5140,0
20241127,170400,12673253705,5140,5140,5140,5140,0
20241127,170300,12673253705,5140,5140,5140,5140,0
20241127,170200,12673253705,5140,5140,5140,5140,0
20241127,170100,12673253705,5140,5140,5140,5140,0
20241127,170000,12673253705,5140,5140,5140,5140,0
20241127,165900,12673253705,5140,5140,5140,5140,0
20241127,165800,12673253705,5140,5140,5140,5140,0
20241127,165700,12673253705,5140,5140,5140,5140,0
20241127,165600,12673253705,5140,5140,5140,5140,0
20241127,165500,12673253705,5140,5140,5140,5140,0
20241127,165400,12673253705,5140,5140,5140,5140,0
20241127,165300,12673253705,5140,5140,5140,5140,0
20241127,165200,12673253705,5140,5140,5140,5140,0
20241127,165100,12673253705,5140,5140,5140,5140,0
20241127,165000,12673253705,5140,5140,5140,5140,0
20241127,164900,12673253705,5140,5140,5140,5140,0
20241127,164800,12673253705,5140,5140,5140,5140,21865
20241127,164700,12673253705,5140,5140,5140,5140,0
20241127,164600,12673253705,5140,5140,5140,5140,0
20241127,164500,12673253705,5140,5140,5140,5140,0
20241127,164400,12673253705,5140,5140,5140,5140,0
20241127,164300,12673253705,5140,5140,5140,5140,0
20241127,164200,12673253705,5140,5140,5140,5140,0
20241127,164100,12673253705,5140,5140,5140,5140,0
20241127,164000,12673253705,5140,5140,5140,5140,0
20241127,163900,12673253705,5140,5140,5140,5140,0
20241127,163800,12673253705,5140,5140,5140,5140,0
20241127,163700,12673253705,5140,5140,5140,5140,0
20241127,163600,12673253705,5140,5140,5140,5140,0
20241127,163500,12673253705,5140,5140,5140,5140,0
20241127,163400,12673253705,5140,5140,5140,5140,0
20241127,163300,12673253705,5140,5140,5140,5140,0
20241127,163200,12673253705,5140,5140,5140,5140,0
20241127,163100,12673253705,5140,5140,5140,5140,0
20241127,163000,12673253705,5140,5140,5140,5140,0
20241127,162900,12673253705,5140,5140,5140,5140,0
20241127,162800,12673253705,5140,5140,5140,5140,0
20241127,162700,12673253705,5140,5140,5140,5140,0
20241127,162600,12673253705,5140,5140,5140,5140,0
20241127,162500,12673253705,5140,5140,5140,5140,0
20241127,162400,12673253705,5140,5140,5140,5140,0
20241127,162300,12673253705,5140,5140,5140,5140,0
20241127,162200,12673253705,5140,5140,5140,5140,0
20241127,162100,12673253705,5140,5140,5140,5140,0
20241127,162000,12673253705,5140,5140,5140,5140,0
20241127,161900,12673253705,5140,5140,5140,5140,0
20241127,161800,12673253705,5140,5140,5140,5140,21865
20241127,161700,12673253705,5140,5140,5140,5140,0
20241127,161600,12673253705,5140,5140,5140,5140,0
20241127,161500,12673253705,5140,5140,5140,5140,0
20241127,161400,12673253705,5140,5140,5140,5140,0
20241127,161300,12673253705,5140,5140,5140,5140,0
20241127,161200,12673253705,5140,5140,5140,5140,0
20241127,161100,12673253705,5140,5140,5140,5140,0
20241127,161000,12673253705,5140,5140,5140,5140,0
20241127,160900,12673253705,5140,5140,5140,5140,0
20241127,160800,12673253705,5140,5140,5140,5140,0
20241127,160700,12673253705,5140,5140,5140,5140,0
20241127,160600,12673253705,5140,5140,5140,5140,0
20241127,160500,12673253705,5140,5140,5140,5140,0
20241127,160400,12673253705,5140,5140,5140,5140,0
20241127,160300,12673253705,5140,5140,5140,5140,0
20241127,160200,12673253705,5140,5140,5140,5140,0
20241127,160100,12673253705,5140,5140,5140,5140,0
20241127,160000,12673253705,5140,5140,5140,5140,0
20241127,155900,12673253705,5140,5140,5140,5140,0
20241127,155800,12673253705,5140,5140,5140,5140,0
20241127,155700,12673253705,5140,5140,5140,5140,0
20241127,155600,12673253705,5140,5140,5140,5140,0
20241127,155500,12673253705,5140,5140,5140,5140,0
20241127,155400,12673253705,5140,5140,5140,5140,0
20241127,155300,12673253705,5140,5140,5140,5140,0
20241127,155200,12673253705,5140,5140,5140,5140,0
20241127,155100,12673253705,5140,5140,5140,5140,0
20241127,155000,12673253705,5140,5140,5140,5140,0
20241127,154900,12673253705,5140,5140,5140,5140,0
20241127,154800,12673253705,5140,5140,5140,5140,21865
20241127,154700,12673253705,5140,5140,5140,5140,0
20241127,154600,12673253705,5140,5140,5140,5140,0
20241127,154500,12673253705,5140,5140,5140,5140,0
20241127,154400,12673253705,5140,5140,5140,5140,0
20241127,154300,12673253705,5140,5140,5140,5140,0
20241127,154200,12673253705,5140,5140,5140,5140,0
20241127,154100,12673253705,5140,5140,5140,5140,0
20241127,154000,12673253705,5140,5140,5140,5140,0
20241127,153900,12673253705,5140,5140,5140,5140,0
20241127,153800,12673253705,5140,5140,5140,5140,0
20241127,153700,12673253705,5140,5140,5140,5140,0
20241127,153600,12673253705,5140,5140,5140,5140,0
20241127,153500,12673253705,5140,5140,5140,5140,0
20241127,153400,12673253705,5140,5140,5140,5140,0
20241127,153300,12673253705,5140,5140,5140,5140,0
20241127,153200,12673253705,5140,5140,5140,5140,0
20241127,153100,12673253705,5140,5140,5140,5140,0
20241127,153000,12673253705,5140,5140,5140,5140,21865
20241127,152900,12560867605,5130,5130,5130,5130,0
20241127,152800,12560867605,5130,5130,5130,5130,0
20241127,152700,12560867605,5130,5130,5130,5130,0
20241127,152600,12560867605,5130,5130,5130,5130,0
20241127,152500,12560867605,5130,5130,5130,5130,0
20241127,152400,12560867605,5130,5130,5130,5130,0
20241127,152300,12560867605,5130,5130,5130,5130,0
20241127,152200,12560867605,5130,5130,5130,5130,0
20241127,152100,12560867605,5130,5130,5130,5130,0
20241127,152000,12560867605,5130,5130,5130,5130,0
20241127,151900,12560867605,5130,5120,5130,5110,9077
20241127,151800,12514356765,5130,5120,5130,5120,3843
20241127,151700,12494678685,5120,5110,5120,5110,1201
20241127,151600,12488533575,5120,5120,5130,5120,5068
20241127,151500,12462580585,5110,5120,5130,5110,9155
20241127,151400,12415707115,5130,5130,5130,5120,5884
20241127,151300,12385522695,5130,5110,5130,5110,4908
20241127,151200,12360402585,5110,5100,5120,5100,3402
20241127,151100,12343016115,5100,5090,5110,5090,5706
20241127,151000,12313932265,5100,5090,5100,5090,1779
20241127,150900,12304869585,5100,5090,5100,5080,1491
20241127,150800,12297277965,5090,5080,5100,5080,2269
20241127,150700,12285727975,5090,5090,5090,5080,2116
20241127,150600,12274958515,5080,5070,5080,5070,1286
20241127,150500,12268432785,5070,5080,5090,5060,6841
20241127,150400,12233735065,5080,5090,5090,5080,966
20241127,150300,12228827625,5090,5090,5090,5080,685
20241127,150200,12225347705,5080,5090,5090,5080,857
20241127,150100,12220993345,5090,5090,5090,5070,4108
20241127,150000,12200117275,5090,5110,5110,5080,18033
20241127,145900,12108349385,5110,5100,5110,5090,3772
20241127,145800,12089082115,5100,5100,5100,5090,3237
20241127,145700,12072579425,5100,5110,5110,5100,2110
20241127,145600,12061816445,5100,5110,5120,5100,2474
20241127,145500,12049193025,5120,5100,5120,5100,1390
20241127,145400,12042083355,5100,5120,5120,5100,2431
20241127,145300,12029680995,5120,5110,5120,5110,1176
20241127,145200,12023671205,5110,5120,5120,5110,2574
20241127,145100,12010496065,5120,5120,5120,5120,726
20241127,145000,12006778945,5120,5110,5120,5110,8304
20241127,144900,11964326285,5110,5110,5110,5100,662
20241127,144800,11960945465,5110,5100,5110,5100,2899
20241127,144700,11946159665,5110,5110,5110,5100,3450
20241127,144600,11928563435,5110,5100,5110,5100,8347
20241127,144500,11885991235,5090,5100,5110,5090,1548
20241127,144400,11878095635,5090,5100,5100,5080,3282
20241127,144300,11861396635,5100,5100,5100,5090,1394
20241127,144200,11854296055,5110,5100,5110,5100,1672
20241127,144100,11845768655,5090,5090,5100,5090,1078
20241127,144000,11840280875,5100,5090,5100,5090,275
20241127,143900,11838880915,5090,5100,5100,5090,1044
20241127,143800,11833556835,5100,5100,5100,5090,2921
20241127,143700,11818660745,5100,5110,5110,5090,2322
20241127,143600,11806827835,5110,5100,5110,5090,5964
20241127,143500,11776414325,5100,5090,5100,5090,1463
20241127,143400,11768966955,5090,5090,5100,5090,1044
20241127,143300,11763651125,5100,5090,5100,5080,3417
20241127,143200,11746249025,5090,5090,5090,5080,1010
20241127,143100,11741109845,5090,5080,5090,5080,1413
20241127,143000,11733928855,5080,5080,5080,5080,207
20241127,142900,11732877295,5070,5070,5080,5070,1084
20241127,142800,11727381225,5070,5070,5080,5060,1489
20241127,142700,11719832795,5080,5080,5080,5070,685
20241127,142600,11716357015,5080,5070,5080,5070,757
20241127,142500,11712517895,5060,5060,5070,5060,5167
20241127,142400,11686372775,5060,5070,5070,5060,2372
20241127,142300,11674368755,5050,5050,5060,5050,3743
20241127,142200,11655462485,5060,5070,5070,5050,1607
20241127,142100,11647338385,5070,5060,5070,5060,377
20241127,142000,11645429435,5060,5050,5060,5050,1226
20241127,141900,11639227375,5040,5050,5060,5040,1044
20241127,141800,11633956645,5050,5080,5080,5040,10833
20241127,141700,11579150975,5080,5090,5090,5080,3967
20241127,141600,11558993645,5090,5090,5090,5090,1195
20241127,141500,11552911095,5080,5100,5100,5070,435
20241127,141400,11550695485,5090,5080,5090,5070,4201
20241127,141300,11529359065,5080,5090,5090,5080,4420
20241127,141200,11506876455,5090,5090,5090,5090,1292
20241127,141100,11500300175,5090,5080,5090,5070,3740
20241127,141000,11481288275,5090,5090,5100,5090,5371
20241127,140900,11453949875,5090,5090,5090,5080,6659
20241127,140800,11420092055,5080,5070,5090,5070,12199
20241127,140700,11358211205,5070,5060,5080,5060,7809
20241127,140600,11318614075,5050,5060,5060,5050,4318
20241127,140500,11296770365,5070,5070,5070,5060,624
20241127,140400,11293607635,5070,5050,5070,5050,4857
20241127,140300,11269031725,5050,5060,5070,5040,10156
20241127,140200,11217747155,5050,5060,5070,5050,10149
20241127,140100,11166341295,5060,5050,5060,5040,1460
20241127,140000,11158968105,5050,5040,5050,5030,771
20241127,135900,11155083255,5030,5030,5030,5010,2624
20241127,135800,11141894865,5020,5020,5030,5010,7986
20241127,135700,11101837845,5030,5030,5030,5020,4257
20241127,135600,11080436685,5030,5010,5030,5010,4375
20241127,135500,11058502965,5020,5010,5040,5010,2973
20241127,135400,11043581855,5020,5050,5050,5020,14119
20241127,135300,10972524325,5060,5040,5060,5030,6749
20241127,135200,10938463695,5060,5030,5060,5030,2811
20241127,135100,10924293395,5030,5030,5040,5020,1451
20241127,135000,10916998455,5020,5020,5030,5020,17785
20241127,134900,10827715545,5020,5000,5020,5000,13500
20241127,134800,10759978315,5010,5020,5020,5000,10927
20241127,134700,10705310155,5010,5040,5040,5000,16273
20241127,134600,10623624925,5050,5050,5070,5040,16430
20241127,134500,10540626595,5050,5020,5060,5020,10052
20241127,134400,10489992235,5030,5030,5050,5020,8581
20241127,134300,10446785075,5030,5020,5060,5010,23680
20241127,134200,10327650395,5010,5020,5030,4960,63213
20241127,134100,10011939955,5020,5060,5070,4985,76280
20241127,134000,9629243350,5050,5090,5100,5050,53044
20241127,133900,9360352840,5090,5140,5160,5090,63308
20241127,133800,9035632820,5140,5190,5190,5120,28946
20241127,133700,8886986300,5190,5220,5220,5140,173027
20241127,133600,7994549080,5220,5240,5240,5180,28267
20241127,133500,7847638480,5250,5240,5250,5240,2196
20241127,133400,7836131420,5250,5260,5260,5240,1437
20241127,133300,7828586480,5250,5260,5270,5250,6356
20241127,133200,7795126310,5260,5260,5270,5250,8161
20241127,133100,7752198750,5250,5250,5260,5240,890
20241127,133000,7747530700,5260,5250,5260,5240,2235
20241127,132900,7735788570,5250,5220,5260,5220,4055
20241127,132800,7714497040,5240,5220,5240,5220,14796
20241127,132700,7637210330,5220,5220,5220,5220,180
20241127,132600,7636270730,5220,5220,5230,5220,3690
20241127,132500,7617008920,5220,5220,5230,5220,1132
20241127,132400,7611099860,5220,5230,5230,5220,3081
20241127,132300,7594989920,5220,5230,5230,5220,2232
20241127,132200,7583320160,5230,5230,5230,5230,1155
20241127,132100,7577279510,5230,5230,5230,5230,2391
20241127,132000,7564774580,5230,5230,5240,5220,3923
20241127,131900,7544253490,5210,5230,5230,5210,5878
20241127,131800,7513600950,5240,5240,5240,5210,6222
20241127,131700,7481113770,5240,5240,5240,5240,376
20241127,131600,7479143530,5240,5230,5240,5230,1934
20241127,131500,7469018430,5230,5240,5240,5230,985
20241127,131400,7463857700,5240,5230,5240,5220,4750
20241127,131300,7438998800,5240,5220,5240,5220,238
20241127,131200,7437754110,5240,5240,5240,5220,6196
20241127,131100,7405318280,5220,5240,5240,5210,10290
20241127,131000,7351576610,5230,5230,5250,5230,3050
20241127,130900,7335619910,5230,5240,5250,5220,2615
20241127,130800,7321933320,5250,5240,5250,5220,4437
20241127,130700,7298718440,5240,5240,5250,5240,1324
20241127,130600,7291780440,5250,5250,5250,5230,4552
20241127,130500,7267942510,5240,5240,5250,5240,3271
20241127,130400,7250796530,5250,5230,5250,5230,1337
20241127,130300,7243788970,5250,5230,5250,5220,8306
20241127,130200,7200316510,5230,5250,5250,5220,8070
20241127,130100,7158098320,5250,5270,5270,5250,5275
20241127,130000,7130382750,5270,5270,5280,5260,2744
20241127,125900,7115922410,5260,5270,5280,5260,3097
20241127,125800,7099614790,5270,5280,5280,5270,2107
20241127,125700,7088510610,5280,5280,5290,5260,7310
20241127,125600,7049924250,5280,5270,5280,5260,8195
20241127,125500,7006762190,5260,5260,5280,5260,7691
20241127,125400,6966254540,5270,5270,5270,5260,3733
20241127,125300,6946594390,5270,5260,5270,5260,3908
20241127,125200,6926036010,5260,5260,5270,5250,4176
20241127,125100,6904100700,5260,5290,5290,5260,11860
20241127,125000,6841553240,5290,5250,5290,5250,17286
20241127,124900,6750508500,5260,5230,5260,5220,6593
20241127,124800,6715927370,5230,5220,5240,5220,8329
20241127,124700,6672335610,5220,5250,5250,5180,34522
20241127,124600,6492567530,5250,5240,5250,5240,3126
20241127,124500,6476170100,5250,5270,5270,5240,2183
20241127,124400,6464706440,5250,5260,5270,5250,4535
20241127,124300,6440856140,5260,5260,5260,5250,2226
20241127,124200,6429158710,5260,5270,5270,5260,5590
20241127,124100,6399705060,5270,5240,5270,5240,4638
20241127,124000,6375346730,5240,5250,5260,5240,3960
20241127,123900,6354585210,5250,5260,5260,5250,1947
20241127,123800,6344359980,5260,5250,5270,5250,4258
20241127,123700,6321985250,5250,5260,5260,5250,9269
20241127,123600,6273282080,5260,5280,5290,5260,16439
20241127,123500,6186596280,5280,5280,5300,5260,33404
20241127,123400,6010212420,5280,5260,5290,5250,11750
20241127,123300,5948173810,5260,5290,5290,5250,42761
20241127,123200,5722786260,5300,5300,5320,5270,42510
20241127,123100,5497900910,5310,5290,5320,5270,61473
20241127,123000,5172233440,5290,5290,5290,5270,29424
20241127,122900,5016918270,5290,5250,5290,5230,53578
20241127,122800,4734476790,5250,5250,5260,5230,7821
20241127,122700,4693459220,5250,5220,5250,5210,22607
20241127,122600,4574965810,5220,5210,5220,5200,10197
20241127,122500,4521826980,5200,5200,5210,5200,8989
20241127,122400,4475062990,5200,5230,5230,5200,9542
20241127,122300,4425313420,5230,5220,5230,5220,2331
20241127,122200,4413135150,5230,5220,5230,5210,2252
20241127,122100,4401378140,5220,5210,5220,5200,3459
20241127,122000,4383344060,5210,5230,5230,5210,5176
20241127,121900,4356359620,5230,5220,5230,5220,5832
20241127,121800,4325899290,5230,5240,5240,5220,12220
20241127,121700,4261968500,5240,5240,5240,5230,6065
20241127,121600,4230188000,5240,5240,5240,5220,6855
20241127,121500,4194294160,5230,5240,5240,5230,3302
20241127,121400,4177006370,5230,5230,5240,5220,12596
20241127,121300,4111154930,5230,5220,5230,5210,7960
20241127,121200,4069605330,5220,5210,5230,5200,8359
20241127,121100,4026079830,5210,5240,5240,5210,8943
20241127,121000,3979328940,5250,5250,5260,5230,33837
20241127,120900,3802179760,5250,5240,5260,5230,20466
20241127,120800,3694784780,5240,5240,5250,5230,27524
20241127,120700,3550531200,5240,5200,5240,5200,27791
20241127,120600,3405393260,5200,5210,5220,5200,8702
20241127,120500,3360055820,5210,5200,5210,5190,11847
20241127,120400,3298423950,5200,5200,5200,5190,4241
20241127,120300,3276370820,5200,5180,5200,5180,3925
20241127,120200,3255995170,5190,5190,5190,5180,2352
20241127,120100,3243790340,5190,5190,5200,5180,4948
20241127,120000,3218138220,5190,5180,5190,5180,3313
20241127,115900,3200945670,5190,5200,5200,5190,3227
20241127,115800,3184196540,5200,5190,5200,5190,6314
20241127,115700,3151393930,5190,5180,5200,5170,15108
20241127,115600,3073016870,5170,5200,5200,5170,6469
20241127,115500,3039463920,5200,5180,5200,5170,18474
20241127,115400,2943632780,5180,5170,5190,5160,9175
20241127,115300,2896139780,5170,5160,5170,5160,1644
20241127,115200,2887643700,5170,5160,5170,5160,1891
20241127,115100,2877882160,5160,5160,5170,5160,1636
20241127,115000,2869439400,5160,5160,5170,5160,4431
20241127,114900,2846572990,5150,5140,5150,5140,1765
20241127,114800,2837488240,5150,5150,5150,5150,2084
20241127,114700,2826755640,5150,5130,5160,5130,6372
20241127,114600,2793931510,5140,5130,5150,5130,2557
20241127,114500,2780788520,5140,5130,5140,5120,1120
20241127,114400,2775042880,5130,5140,5140,5130,1528
20241127,114300,2767203740,5140,5140,5140,5130,6104
20241127,114200,2735878690,5140,5130,5140,5120,2139
20241127,114100,2724915580,5130,5130,5140,5130,991
20241127,114000,2719828870,5130,5150,5150,5130,3367
20241127,113900,2702552590,5130,5140,5150,5130,11261
20241127,113800,2644751180,5150,5150,5150,5140,3577
20241127,113700,2626332680,5160,5150,5160,5150,6745
20241127,113600,2591577410,5150,5150,5160,5150,5170
20241127,113500,2564944300,5150,5160,5160,5150,1681
20241127,113400,2556287040,5150,5150,5160,5140,3260
20241127,113300,2539506920,5150,5160,5170,5150,3373
20241127,113200,2522079390,5150,5160,5160,5150,4343
20241127,113100,2499704190,5160,5170,5180,5150,5066
20241127,113000,2473538560,5180,5170,5180,5160,14754
20241127,112900,2397173850,5160,5150,5180,5140,16641
20241127,112800,2311239760,5150,5150,5150,5140,2268
20241127,112700,2299561280,5150,5150,5150,5140,1601
20241127,112600,2291317130,5150,5150,5160,5140,5660
20241127,112500,2262162590,5150,5160,5160,5140,3135
20241127,112400,2246015270,5160,5140,5170,5140,45553
20241127,112300,2011287470,5150,5140,5150,5130,15987
20241127,112200,1929124030,5130,5120,5140,5120,8945
20241127,112100,1883237950,5120,5130,5130,5120,1192
20241127,112000,1877128240,5130,5120,5130,5110,1640
20241127,111900,1868731140,5120,5130,5130,5110,1550
20241127,111800,1860794680,5130,5130,5130,5120,4454
20241127,111700,1837948980,5130,5140,5140,5120,4550
20241127,111600,1814576510,5120,5130,5140,5120,13570
20241127,111500,1744958530,5130,5120,5130,5120,2199
20241127,111400,1733691470,5130,5110,5130,5110,12385
20241127,111300,1670292350,5110,5100,5110,5100,2132
20241127,111200,1659411680,5100,5110,5120,5100,2186
20241127,111100,1648241350,5110,5100,5110,5100,6449
20241127,111000,1615337460,5090,5090,5100,5090,1225
20241127,110900,1609095370,5090,5090,5100,5090,1369
20241127,110800,1602126960,5080,5070,5080,5070,2109
20241127,110700,1591418600,5060,5070,5080,5060,862
20241127,110600,1587050240,5070,5070,5080,5070,465
20241127,110500,1584692050,5070,5070,5070,5070,300
20241127,110400,1583171050,5080,5080,5080,5070,127
20241127,110300,1582527140,5080,5070,5080,5070,664
20241127,110200,1579156030,5070,5080,5080,5070,162
20241127,110100,1578333470,5080,5060,5080,5060,685
20241127,110000,1574858550,5060,5070,5080,5060,7367
20241127,105900,1537509680,5080,5080,5080,5070,3170
20241127,105800,1521408450,5080,5090,5100,5080,273
20241127,105700,1520019570,5090,5090,5100,5080,1025
20241127,105600,1514801070,5090,5100,5100,5090,492
20241127,105500,1512295970,5110,5090,5110,5090,3238
20241127,105400,1495792910,5090,5090,5090,5080,3722
20241127,105300,1476855930,5090,5090,5090,5090,2805
20241127,105200,1462578480,5080,5090,5090,5070,2733
20241127,105100,1448698750,5080,5080,5090,5080,546
20241127,105000,1445919860,5080,5090,5100,5080,890
20241127,104900,1441392310,5090,5090,5100,5090,2836
20241127,104800,1426944970,5100,5120,5120,5100,6382
20241127,104700,1394333120,5120,5120,5130,5100,6529
20241127,104600,1360926120,5120,5090,5130,5090,18662
20241127,104500,1265690830,5090,5090,5100,5080,2706
20241127,104400,1251903710,5090,5080,5100,5080,5951
20241127,104300,1221610700,5090,5070,5090,5060,17002
20241127,104200,1135221030,5070,5050,5070,5050,2350
20241127,104100,1123333280,5040,5040,5040,5040,10
20241127,104000,1123282880,5050,5040,5050,5030,170
20241127,103900,1122427240,5040,5050,5050,5040,2525
20241127,103800,1109691250,5040,5050,5050,5040,1050
20241127,103700,1104395020,5060,5050,5060,5050,106
20241127,103600,1103858710,5070,5070,5070,5040,1393
20241127,103500,1096821870,5060,5060,5070,5060,553
20241127,103400,1094023680,5070,5070,5070,5070,244
20241127,103300,1092786600,5070,5080,5080,5060,875
20241127,103200,1088354360,5080,5050,5080,5050,11617
20241127,103100,1029518490,5050,5050,5050,5040,625
20241127,103000,1026364240,5050,5050,5050,5050,55
20241127,102900,1026086490,5040,5050,5050,5040,101
20241127,102800,1025577440,5020,5050,5050,5020,4664
20241127,102700,1002115190,5040,5050,5050,5040,78
20241127,102600,1001721870,5050,5050,5050,5040,326
20241127,102500,1000077570,5050,5040,5050,5040,234
20241127,102400,998896160,5040,5040,5040,5040,563
20241127,102300,996058640,5040,5030,5040,5030,280
20241127,102200,994648240,5030,5040,5040,5030,1134
20241127,102100,988942320,5050,5050,5050,5040,4
20241127,102000,988922140,5030,5050,5050,5030,953
20241127,101900,984117960,5050,5050,5050,5050,1075
20241127,101800,978689210,5050,5040,5050,5040,458
20241127,101700,976376320,5050,5050,5060,5040,1454
20241127,101600,969042870,5060,5060,5060,5040,828
20241127,101500,964860890,5050,5030,5050,5030,2030
20241127,101400,954609410,5050,5030,5050,5030,20
20241127,101300,954508610,5030,5050,5050,5030,5911
20241127,101200,924714480,5050,5050,5050,5050,491
20241127,101100,922234930,5060,5050,5060,5040,2158
20241127,101000,911338770,5050,5050,5060,5040,8504
20241127,100900,868344370,5050,5060,5070,5050,5061
20241127,100800,842736520,5050,5040,5060,5040,13537
20241127,100700,774404260,5040,5040,5040,5040,109
20241127,100600,773854900,5040,5040,5040,5030,652
20241127,100500,770568840,5040,5030,5040,5030,436
20241127,100400,768375270,5030,5040,5040,5030,2464
20241127,100300,755963800,5050,5040,5050,5040,1053
20241127,100200,750655010,5040,5040,5040,5040,1650
20241127,100100,742339010,5040,5030,5040,5030,6546
20241127,100000,709353810,5030,5040,5050,5030,1909
20241127,095900,699732840,5050,5040,5050,5030,3897
20241127,095800,680092130,5040,5020,5040,5020,2355
20241127,095700,668244170,5020,5030,5030,5020,51
20241127,095600,667988140,5020,5010,5030,5010,847
20241127,095500,663737550,5020,5020,5020,5020,295
20241127,095400,662256650,5020,5010,5030,5010,666
20241127,095300,658913310,5020,5010,5020,5010,230
20241127,095200,657759010,5010,5010,5010,5010,195
20241127,095100,656782060,5010,5010,5030,5000,1155
20241127,095000,650991630,5030,5020,5030,5000,1802
20241127,094900,641969360,5010,5020,5020,5010,406
20241127,094800,639931350,5020,5010,5020,5010,515
20241127,094700,637346390,5020,5020,5020,5020,392
20241127,094600,635378550,5020,5020,5020,5010,291
20241127,094500,633919490,5000,5010,5010,5000,1123
20241127,094400,628299490,5020,5020,5020,5010,850
20241127,094300,624033180,5010,5020,5020,5010,232
20241127,094200,622868600,5020,5010,5020,5000,1484
20241127,094100,615433670,5010,5000,5010,4995,4649
20241127,094000,592161990,4995,4990,5000,4990,319
20241127,093900,590567885,4990,5000,5000,4990,2470
20241127,093800,578232085,5000,4980,5000,4980,241
20241127,093700,577027950,4980,4980,4995,4980,915
20241127,093600,572471235,4980,4980,4980,4980,2000
20241127,093500,562511235,4980,4975,4980,4975,330
20241127,093400,560868835,4970,4975,4975,4970,2411
20241127,093300,548881545,4975,4985,4990,4975,9220
20241127,093200,502992830,4990,4995,4995,4985,3124
20241127,093100,487397290,5000,5000,5000,4995,1752
20241127,093000,478639850,5000,5010,5010,5000,3851
20241127,092900,459376810,5010,5010,5010,5010,1717
20241127,092800,450774640,5020,5020,5040,5020,2710
20241127,092700,437147520,5030,5030,5030,5020,2828
20241127,092600,422938040,5030,5040,5040,5030,808
20241127,092500,418867930,5040,5020,5040,5020,3033
20241127,092400,403609390,5030,5030,5030,5030,611
20241127,092300,400536060,5030,5010,5030,5010,545
20241127,092200,397798950,5020,5020,5030,5010,1666
20241127,092100,389430830,5000,5000,5010,5000,1375
20241127,092000,382546540,5000,5000,5010,5000,2742
20241127,091900,368834540,5000,4990,5000,4990,722
20241127,091800,365229710,4990,4990,4990,4990,0
20241127,091700,365229710,4990,5000,5000,4990,1826
20241127,091600,356112450,5010,5000,5010,5000,1700
20241127,091500,347606860,5010,4985,5010,4980,1622
20241127,091400,339505820,4990,4990,4995,4980,2226
20241127,091300,328405395,4995,4990,5000,4975,10674
20241127,091200,275188990,4990,4990,4990,4990,43
20241127,091100,274974420,4985,5040,5040,4985,1952
20241127,091000,265208755,5020,4975,5070,4975,13021
20241127,090900,199732610,4975,4980,4980,4955,13847
20241127,090800,130967020,4990,4985,4990,4980,1126
20241127,090700,125355355,4975,4990,4990,4975,2007
20241127,090600,115351935,4990,4995,4995,4980,4249
20241127,090500,94169500,5000,4995,5000,4995,945
20241127,090400,89447725,4995,5000,5000,4995,641
20241127,090300,86245680,5000,5000,5000,4995,5676
20241127,090200,57883180,5000,5010,5010,5000,1022
20241127,090100,52767180,5030,5020,5030,5000,1401
20241127,090000,45727180,5040,5010,5040,4995,8223