stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241127,201500,3245236640,5590,5590,5590,5590,9370
20241127,201400,3245236640,5590,5590,5590,5590,0
20241127,201300,3245236640,5590,5590,5590,5590,0
20241127,201200,3245236640,5590,5590,5590,5590,0
20241127,201100,3245236640,5590,5590,5590,5590,0
20241127,201000,3245236640,5590,5590,5590,5590,0
20241127,200900,3245236640,5590,5590,5590,5590,0
20241127,200800,3245236640,5590,5590,5590,5590,0
20241127,200700,3245236640,5590,5590,5590,5590,0
20241127,200600,3245236640,5590,5590,5590,5590,0
20241127,200500,3245236640,5590,5590,5590,5590,0
20241127,200400,3245236640,5590,5590,5590,5590,0
20241127,200300,3245236640,5590,5590,5590,5590,0
20241127,200200,3245236640,5590,5590,5590,5590,0
20241127,200100,3245236640,5590,5590,5590,5590,0
20241127,200000,3245236640,5590,5590,5590,5590,0
20241127,195900,3245236640,5590,5590,5590,5590,0
20241127,195800,3245236640,5590,5590,5590,5590,0
20241127,195700,3245236640,5590,5590,5590,5590,0
20241127,195600,3245236640,5590,5590,5590,5590,0
20241127,195500,3245236640,5590,5590,5590,5590,0
20241127,195400,3245236640,5590,5590,5590,5590,0
20241127,195300,3245236640,5590,5590,5590,5590,0
20241127,195200,3245236640,5590,5590,5590,5590,0
20241127,195100,3245236640,5590,5590,5590,5590,0
20241127,195000,3245236640,5590,5590,5590,5590,0
20241127,194900,3245236640,5590,5590,5590,5590,0
20241127,194800,3245236640,5590,5590,5590,5590,0
20241127,194700,3245236640,5590,5590,5590,5590,0
20241127,194600,3245236640,5590,5590,5590,5590,0
20241127,194500,3245236640,5590,5590,5590,5590,9370
20241127,194400,3245236640,5590,5590,5590,5590,0
20241127,194300,3245236640,5590,5590,5590,5590,0
20241127,194200,3245236640,5590,5590,5590,5590,0
20241127,194100,3245236640,5590,5590,5590,5590,0
20241127,194000,3245236640,5590,5590,5590,5590,0
20241127,193900,3245236640,5590,5590,5590,5590,0
20241127,193800,3245236640,5590,5590,5590,5590,0
20241127,193700,3245236640,5590,5590,5590,5590,0
20241127,193600,3245236640,5590,5590,5590,5590,0
20241127,193500,3245236640,5590,5590,5590,5590,0
20241127,193400,3245236640,5590,5590,5590,5590,0
20241127,193300,3245236640,5590,5590,5590,5590,0
20241127,193200,3245236640,5590,5590,5590,5590,0
20241127,193100,3245236640,5590,5590,5590,5590,0
20241127,193000,3245236640,5590,5590,5590,5590,0
20241127,192900,3245236640,5590,5590,5590,5590,0
20241127,192800,3245236640,5590,5590,5590,5590,0
20241127,192700,3245236640,5590,5590,5590,5590,0
20241127,192600,3245236640,5590,5590,5590,5590,0
20241127,192500,3245236640,5590,5590,5590,5590,0
20241127,192400,3245236640,5590,5590,5590,5590,0
20241127,192300,3245236640,5590,5590,5590,5590,0
20241127,192200,3245236640,5590,5590,5590,5590,0
20241127,192100,3245236640,5590,5590,5590,5590,0
20241127,192000,3245236640,5590,5590,5590,5590,0
20241127,191900,3245236640,5590,5590,5590,5590,0
20241127,191800,3245236640,5590,5590,5590,5590,0
20241127,191700,3245236640,5590,5590,5590,5590,0
20241127,191600,3245236640,5590,5590,5590,5590,0
20241127,191500,3245236640,5590,5590,5590,5590,9370
20241127,191400,3245236640,5590,5590,5590,5590,0
20241127,191300,3245236640,5590,5590,5590,5590,0
20241127,191200,3245236640,5590,5590,5590,5590,0
20241127,191100,3245236640,5590,5590,5590,5590,0
20241127,191000,3245236640,5590,5590,5590,5590,0
20241127,190900,3245236640,5590,5590,5590,5590,0
20241127,190800,3245236640,5590,5590,5590,5590,0
20241127,190700,3245236640,5590,5590,5590,5590,0
20241127,190600,3245236640,5590,5590,5590,5590,0
20241127,190500,3245236640,5590,5590,5590,5590,0
20241127,190400,3245236640,5590,5590,5590,5590,0
20241127,190300,3245236640,5590,5590,5590,5590,0
20241127,190200,3245236640,5590,5590,5590,5590,0
20241127,190100,3245236640,5590,5590,5590,5590,0
20241127,190000,3245236640,5590,5590,5590,5590,0
20241127,185900,3245236640,5590,5590,5590,5590,0
20241127,185800,3245236640,5590,5590,5590,5590,0
20241127,185700,3245236640,5590,5590,5590,5590,0
20241127,185600,3245236640,5590,5590,5590,5590,0
20241127,185500,3245236640,5590,5590,5590,5590,0
20241127,185400,3245236640,5590,5590,5590,5590,0
20241127,185300,3245236640,5590,5590,5590,5590,0
20241127,185200,3245236640,5590,5590,5590,5590,0
20241127,185100,3245236640,5590,5590,5590,5590,0
20241127,185000,3245236640,5590,5590,5590,5590,0
20241127,184900,3245236640,5590,5590,5590,5590,0
20241127,184800,3245236640,5590,5590,5590,5590,0
20241127,184700,3245236640,5590,5590,5590,5590,0
20241127,184600,3245236640,5590,5590,5590,5590,0
20241127,184500,3245236640,5590,5590,5590,5590,9370
20241127,184400,3245236640,5590,5590,5590,5590,0
20241127,184300,3245236640,5590,5590,5590,5590,0
20241127,184200,3245236640,5590,5590,5590,5590,0
20241127,184100,3245236640,5590,5590,5590,5590,0
20241127,184000,3245236640,5590,5590,5590,5590,0
20241127,183900,3245236640,5590,5590,5590,5590,0
20241127,183800,3245236640,5590,5590,5590,5590,0
20241127,183700,3245236640,5590,5590,5590,5590,0
20241127,183600,3245236640,5590,5590,5590,5590,0
20241127,183500,3245236640,5590,5590,5590,5590,0
20241127,183400,3245236640,5590,5590,5590,5590,0
20241127,183300,3245236640,5590,5590,5590,5590,0
20241127,183200,3245236640,5590,5590,5590,5590,0
20241127,183100,3245236640,5590,5590,5590,5590,0
20241127,183000,3245236640,5590,5590,5590,5590,0
20241127,182900,3245236640,5590,5590,5590,5590,0
20241127,182800,3245236640,5590,5590,5590,5590,0
20241127,182700,3245236640,5590,5590,5590,5590,0
20241127,182600,3245236640,5590,5590,5590,5590,0
20241127,182500,3245236640,5590,5590,5590,5590,0
20241127,182400,3245236640,5590,5590,5590,5590,0
20241127,182300,3245236640,5590,5590,5590,5590,0
20241127,182200,3245236640,5590,5590,5590,5590,0
20241127,182100,3245236640,5590,5590,5590,5590,0
20241127,182000,3245236640,5590,5590,5590,5590,0
20241127,181900,3245236640,5590,5590,5590,5590,0
20241127,181800,3245236640,5590,5590,5590,5590,0
20241127,181700,3245236640,5590,5590,5590,5590,0
20241127,181600,3245236640,5590,5590,5590,5590,0
20241127,181500,3245236640,5590,5590,5590,5590,9370
20241127,181400,3245236640,5590,5590,5590,5590,0
20241127,181300,3245236640,5590,5590,5590,5590,0
20241127,181200,3245236640,5590,5590,5590,5590,0
20241127,181100,3245236640,5590,5590,5590,5590,0
20241127,181000,3245236640,5590,5590,5590,5590,0
20241127,180900,3245236640,5590,5590,5590,5590,0
20241127,180800,3245236640,5590,5590,5590,5590,0
20241127,180700,3245236640,5590,5590,5590,5590,0
20241127,180600,3245236640,5590,5590,5590,5590,0
20241127,180500,3245236640,5590,5590,5590,5590,0
20241127,180400,3245236640,5590,5590,5590,5590,0
20241127,180300,3245236640,5590,5590,5590,5590,0
20241127,180200,3245236640,5590,5590,5590,5590,0
20241127,180100,3245236640,5590,5590,5590,5590,0
20241127,180000,3245236640,5590,5590,5590,5590,0
20241127,175900,3245236640,5590,5590,5590,5590,0
20241127,175800,3245236640,5590,5590,5590,5590,0
20241127,175700,3245236640,5590,5590,5590,5590,0
20241127,175600,3245236640,5590,5590,5590,5590,0
20241127,175500,3245236640,5590,5590,5590,5590,0
20241127,175400,3245236640,5590,5590,5590,5590,0
20241127,175300,3245236640,5590,5590,5590,5590,0
20241127,175200,3245236640,5590,5590,5590,5590,0
20241127,175100,3245236640,5590,5590,5590,5590,0
20241127,175000,3245236640,5590,5590,5590,5590,0
20241127,174900,3245236640,5590,5590,5590,5590,0
20241127,174800,3245236640,5590,5590,5590,5590,0
20241127,174700,3245236640,5590,5590,5590,5590,0
20241127,174600,3245236640,5590,5590,5590,5590,0
20241127,174500,3245236640,5590,5590,5590,5590,9370
20241127,174400,3245236640,5590,5590,5590,5590,0
20241127,174300,3245236640,5590,5590,5590,5590,0
20241127,174200,3245236640,5590,5590,5590,5590,0
20241127,174100,3245236640,5590,5590,5590,5590,0
20241127,174000,3245236640,5590,5590,5590,5590,0
20241127,173900,3245236640,5590,5590,5590,5590,0
20241127,173800,3245236640,5590,5590,5590,5590,0
20241127,173700,3245236640,5590,5590,5590,5590,0
20241127,173600,3245236640,5590,5590,5590,5590,0
20241127,173500,3245236640,5590,5590,5590,5590,0
20241127,173400,3245236640,5590,5590,5590,5590,0
20241127,173300,3245236640,5590,5590,5590,5590,0
20241127,173200,3245236640,5590,5590,5590,5590,0
20241127,173100,3245236640,5590,5590,5590,5590,0
20241127,173000,3245236640,5590,5590,5590,5590,0
20241127,172900,3245236640,5590,5590,5590,5590,0
20241127,172800,3245236640,5590,5590,5590,5590,0
20241127,172700,3245236640,5590,5590,5590,5590,0
20241127,172600,3245236640,5590,5590,5590,5590,0
20241127,172500,3245236640,5590,5590,5590,5590,0
20241127,172400,3245236640,5590,5590,5590,5590,0
20241127,172300,3245236640,5590,5590,5590,5590,0
20241127,172200,3245236640,5590,5590,5590,5590,0
20241127,172100,3245236640,5590,5590,5590,5590,0
20241127,172000,3245236640,5590,5590,5590,5590,0
20241127,171900,3245236640,5590,5590,5590,5590,0
20241127,171800,3245236640,5590,5590,5590,5590,0
20241127,171700,3245236640,5590,5590,5590,5590,0
20241127,171600,3245236640,5590,5590,5590,5590,0
20241127,171500,3245236640,5590,5590,5590,5590,9370
20241127,171400,3245236640,5590,5590,5590,5590,0
20241127,171300,3245236640,5590,5590,5590,5590,0
20241127,171200,3245236640,5590,5590,5590,5590,0
20241127,171100,3245236640,5590,5590,5590,5590,0
20241127,171000,3245236640,5590,5590,5590,5590,0
20241127,170900,3245236640,5590,5590,5590,5590,0
20241127,170800,3245236640,5590,5590,5590,5590,0
20241127,170700,3245236640,5590,5590,5590,5590,0
20241127,170600,3245236640,5590,5590,5590,5590,0
20241127,170500,3245236640,5590,5590,5590,5590,0
20241127,170400,3245236640,5590,5590,5590,5590,0
20241127,170300,3245236640,5590,5590,5590,5590,0
20241127,170200,3245236640,5590,5590,5590,5590,0
20241127,170100,3245236640,5590,5590,5590,5590,0
20241127,170000,3245236640,5590,5590,5590,5590,0
20241127,165900,3245236640,5590,5590,5590,5590,0
20241127,165800,3245236640,5590,5590,5590,5590,0
20241127,165700,3245236640,5590,5590,5590,5590,0
20241127,165600,3245236640,5590,5590,5590,5590,0
20241127,165500,3245236640,5590,5590,5590,5590,0
20241127,165400,3245236640,5590,5590,5590,5590,0
20241127,165300,3245236640,5590,5590,5590,5590,0
20241127,165200,3245236640,5590,5590,5590,5590,0
20241127,165100,3245236640,5590,5590,5590,5590,0
20241127,165000,3245236640,5590,5590,5590,5590,0
20241127,164900,3245236640,5590,5590,5590,5590,0
20241127,164800,3245236640,5590,5590,5590,5590,0
20241127,164700,3245236640,5590,5590,5590,5590,0
20241127,164600,3245236640,5590,5590,5590,5590,0
20241127,164500,3245236640,5590,5590,5590,5590,9370
20241127,164400,3245236640,5590,5590,5590,5590,0
20241127,164300,3245236640,5590,5590,5590,5590,0
20241127,164200,3245236640,5590,5590,5590,5590,0
20241127,164100,3245236640,5590,5590,5590,5590,0
20241127,164000,3245236640,5590,5590,5590,5590,0
20241127,163900,3245236640,5590,5590,5590,5590,0
20241127,163800,3245236640,5590,5590,5590,5590,0
20241127,163700,3245236640,5590,5590,5590,5590,0
20241127,163600,3245236640,5590,5590,5590,5590,0
20241127,163500,3245236640,5590,5590,5590,5590,0
20241127,163400,3245236640,5590,5590,5590,5590,0
20241127,163300,3245236640,5590,5590,5590,5590,0
20241127,163200,3245236640,5590,5590,5590,5590,0
20241127,163100,3245236640,5590,5590,5590,5590,0
20241127,163000,3245236640,5590,5590,5590,5590,0
20241127,162900,3245236640,5590,5590,5590,5590,0
20241127,162800,3245236640,5590,5590,5590,5590,0
20241127,162700,3245236640,5590,5590,5590,5590,0
20241127,162600,3245236640,5590,5590,5590,5590,0
20241127,162500,3245236640,5590,5590,5590,5590,0
20241127,162400,3245236640,5590,5590,5590,5590,0
20241127,162300,3245236640,5590,5590,5590,5590,0
20241127,162200,3245236640,5590,5590,5590,5590,0
20241127,162100,3245236640,5590,5590,5590,5590,0
20241127,162000,3245236640,5590,5590,5590,5590,0
20241127,161900,3245236640,5590,5590,5590,5590,0
20241127,161800,3245236640,5590,5590,5590,5590,0
20241127,161700,3245236640,5590,5590,5590,5590,0
20241127,161600,3245236640,5590,5590,5590,5590,0
20241127,161500,3245236640,5590,5590,5590,5590,9370
20241127,161400,3245236640,5590,5590,5590,5590,0
20241127,161300,3245236640,5590,5590,5590,5590,0
20241127,161200,3245236640,5590,5590,5590,5590,0
20241127,161100,3245236640,5590,5590,5590,5590,0
20241127,161000,3245236640,5590,5590,5590,5590,0
20241127,160900,3245236640,5590,5590,5590,5590,0
20241127,160800,3245236640,5590,5590,5590,5590,0
20241127,160700,3245236640,5590,5590,5590,5590,0
20241127,160600,3245236640,5590,5590,5590,5590,0
20241127,160500,3245236640,5590,5590,5590,5590,0
20241127,160400,3245236640,5590,5590,5590,5590,0
20241127,160300,3245236640,5590,5590,5590,5590,0
20241127,160200,3245236640,5590,5590,5590,5590,0
20241127,160100,3245236640,5590,5590,5590,5590,0
20241127,160000,3245236640,5590,5590,5590,5590,0
20241127,155900,3245236640,5590,5590,5590,5590,0
20241127,155800,3245236640,5590,5590,5590,5590,0
20241127,155700,3245236640,5590,5590,5590,5590,0
20241127,155600,3245236640,5590,5590,5590,5590,0
20241127,155500,3245236640,5590,5590,5590,5590,0
20241127,155400,3245236640,5590,5590,5590,5590,0
20241127,155300,3245236640,5590,5590,5590,5590,0
20241127,155200,3245236640,5590,5590,5590,5590,0
20241127,155100,3245236640,5590,5590,5590,5590,0
20241127,155000,3245236640,5590,5590,5590,5590,0
20241127,154900,3245236640,5590,5590,5590,5590,0
20241127,154800,3245236640,5590,5590,5590,5590,0
20241127,154700,3245236640,5590,5590,5590,5590,0
20241127,154600,3245236640,5590,5590,5590,5590,0
20241127,154500,3245236640,5590,5590,5590,5590,9370
20241127,154400,3245236640,5590,5590,5590,5590,0
20241127,154300,3245236640,5590,5590,5590,5590,0
20241127,154200,3245236640,5590,5590,5590,5590,0
20241127,154100,3245236640,5590,5590,5590,5590,0
20241127,154000,3245236640,5590,5590,5590,5590,0
20241127,153900,3245236640,5590,5590,5590,5590,0
20241127,153800,3245236640,5590,5590,5590,5590,0
20241127,153700,3245236640,5590,5590,5590,5590,0
20241127,153600,3245236640,5590,5590,5590,5590,0
20241127,153500,3245236640,5590,5590,5590,5590,0
20241127,153400,3245236640,5590,5590,5590,5590,0
20241127,153300,3245236640,5590,5590,5590,5590,0
20241127,153200,3245236640,5590,5590,5590,5590,0
20241127,153100,3245236640,5590,5590,5590,5590,0
20241127,153000,3245236640,5590,5590,5590,5590,9370
20241127,152900,3192858340,5570,5570,5570,5570,0
20241127,152800,3192858340,5570,5570,5570,5570,0
20241127,152700,3192858340,5570,5570,5570,5570,0
20241127,152600,3192858340,5570,5570,5570,5570,0
20241127,152500,3192858340,5570,5570,5570,5570,0
20241127,152400,3192858340,5570,5570,5570,5570,0
20241127,152300,3192858340,5570,5570,5570,5570,0
20241127,152200,3192858340,5570,5570,5570,5570,0
20241127,152100,3192858340,5570,5570,5570,5570,0
20241127,152000,3192858340,5570,5570,5570,5570,0
20241127,151900,3192858340,5570,5570,5580,5550,1699
20241127,151800,3183392780,5570,5570,5570,5560,291
20241127,151700,3181774750,5570,5570,5570,5550,1381
20241127,151600,3174105940,5570,5570,5570,5560,1172
20241127,151500,3167578400,5570,5570,5570,5570,1146
20241127,151400,3161195180,5570,5570,5570,5550,834
20241127,151300,3156555800,5570,5580,5580,5570,224
20241127,151200,3155308090,5570,5580,5580,5560,1230
20241127,151100,3148468430,5580,5570,5580,5560,3976
20241127,151000,3126323330,5560,5550,5570,5550,897
20241127,150900,3121339630,5550,5550,5550,5530,805
20241127,150800,3116871940,5550,5550,5550,5550,181
20241127,150700,3115867390,5550,5550,5550,5550,1
20241127,150600,3115861840,5540,5540,5540,5540,2230
20241127,150500,3103507640,5540,5540,5540,5540,1
20241127,150400,3103502100,5530,5530,5530,5530,189
20241127,150300,3102456930,5540,5530,5540,5530,376
20241127,150200,3100374150,5530,5530,5540,5530,207
20241127,150100,3099228630,5540,5540,5540,5530,85
20241127,150000,3098757960,5530,5530,5530,5520,897
20241127,145900,3093797570,5510,5540,5540,5510,4833
20241127,145800,3067125070,5520,5520,5540,5520,1863
20241127,145700,3056834710,5530,5540,5540,5530,688
20241127,145600,3053030050,5530,5530,5540,5530,1506
20241127,145500,3044701810,5530,5530,5530,5530,1
20241127,145400,3044696280,5540,5540,5540,5540,0
20241127,145300,3044696280,5540,5520,5540,5520,590
20241127,145200,3041439460,5520,5530,5530,5520,289
20241127,145100,3039842780,5540,5540,5540,5530,469
20241127,145000,3037248630,5550,5550,5550,5550,0
20241127,144900,3037248630,5550,5540,5550,5540,2109
20241127,144800,3025550830,5550,5540,5550,5540,753
20241127,144700,3021378410,5550,5550,5550,5550,0
20241127,144600,3021378410,5550,5540,5550,5540,206
20241127,144500,3020235170,5540,5540,5540,5540,365
20241127,144400,3018213070,5540,5540,5540,5540,140
20241127,144300,3017437470,5540,5540,5540,5540,5
20241127,144200,3017409770,5540,5540,5540,5540,0
20241127,144100,3017409770,5540,5530,5540,5530,191
20241127,144000,3016353530,5530,5540,5550,5530,204
20241127,143900,3015224200,5540,5550,5550,5540,217
20241127,143800,3014020020,5560,5560,5560,5560,181
20241127,143700,3013013660,5560,5560,5560,5560,1
20241127,143600,3013008100,5550,5550,5560,5550,105
20241127,143500,3012425340,5550,5550,5550,5550,100
20241127,143400,3011870340,5550,5550,5550,5550,500
20241127,143300,3009095340,5560,5560,5560,5560,50
20241127,143200,3008817340,5560,5560,5560,5560,0
20241127,143100,3008817340,5560,5560,5560,5560,0
20241127,143000,3008817340,5560,5560,5560,5560,1
20241127,142900,3008811780,5550,5540,5550,5540,376
20241127,142800,3006728190,5550,5550,5550,5550,617
20241127,142700,3003303840,5550,5550,5550,5550,514
20241127,142600,3000451140,5550,5560,5560,5550,15
20241127,142500,3000367880,5540,5540,5560,5540,193
20241127,142400,2999298640,5540,5540,5540,5540,1
20241127,142300,2999293100,5560,5560,5560,5540,8
20241127,142200,2999248740,5540,5560,5560,5540,529
20241127,142100,2996318060,5550,5560,5560,5550,436
20241127,142000,2993897390,5560,5550,5560,5540,51
20241127,141900,2993614810,5570,5570,5570,5550,264
20241127,141800,2992149570,5570,5560,5570,5560,9
20241127,141700,2992099460,5570,5550,5570,5540,1407
20241127,141600,2984282570,5540,5570,5570,5540,204
20241127,141500,2983150400,5550,5550,5570,5550,701
20241127,141400,2979259400,5550,5570,5570,5550,752
20241127,141300,2975080860,5570,5570,5570,5570,0
20241127,141200,2975080860,5570,5560,5570,5560,98
20241127,141100,2974535850,5570,5560,5570,5560,105
20241127,141000,2973952040,5570,5560,5570,5560,83
20241127,140900,2973490520,5570,5550,5570,5540,757
20241127,140800,2969277150,5550,5550,5550,5550,500
20241127,140700,2966502150,5550,5540,5550,5540,193
20241127,140600,2965432720,5540,5530,5540,5530,1627
20241127,140500,2956419530,5540,5540,5540,5520,561
20241127,140400,2953314890,5550,5540,5550,5540,4
20241127,140300,2953292710,5540,5540,5540,5540,100
20241127,140200,2952738710,5540,5530,5540,5530,504
20241127,140100,2949949750,5500,5500,5500,5500,75
20241127,140000,2949537250,5540,5520,5540,5500,2661
20241127,135900,2934872490,5520,5520,5520,5520,120
20241127,135800,2934210090,5540,5530,5540,5520,2777
20241127,135700,2918878080,5540,5540,5540,5540,18
20241127,135600,2918778360,5540,5540,5540,5540,1
20241127,135500,2918772820,5550,5550,5550,5550,5
20241127,135400,2918745070,5550,5530,5550,5530,1616
20241127,135300,2909808550,5540,5530,5550,5530,282
20241127,135200,2908248770,5550,5540,5560,5530,655
20241127,135100,2904624600,5550,5550,5560,5550,1065
20241127,135000,2898713840,5570,5570,5570,5550,133
20241127,134900,2897975500,5550,5560,5570,5550,1234
20241127,134800,2891126710,5560,5560,5560,5560,101
20241127,134700,2890565150,5550,5550,5550,5550,101
20241127,134600,2890004600,5560,5540,5560,5540,876
20241127,134500,2885151540,5570,5560,5570,5560,501
20241127,134400,2882365970,5550,5560,5560,5550,1490
20241127,134300,2874095470,5570,5560,5570,5560,2
20241127,134200,2874084340,5580,5560,5580,5560,333
20241127,134100,2872232840,5580,5570,5580,5570,18
20241127,134000,2872132500,5580,5570,5580,5570,2
20241127,133900,2872121350,5580,5580,5580,5560,1298
20241127,133800,2864893000,5590,5570,5590,5570,3
20241127,133700,2864876270,5590,5590,5590,5580,22
20241127,133600,2864753490,5580,5570,5590,5570,22
20241127,133500,2864630770,5590,5580,5590,5570,1214
20241127,133400,2857856510,5580,5560,5580,5560,103
20241127,133300,2857281790,5580,5560,5580,5560,31
20241127,133200,2857109410,5580,5560,5580,5560,428
20241127,133100,2854729690,5580,5570,5580,5560,539
20241127,133000,2851732820,5580,5590,5600,5580,639
20241127,132900,2848161580,5580,5590,5600,5580,916
20241127,132800,2843041230,5600,5560,5610,5560,59
20241127,132700,2842711100,5610,5610,5610,5610,1501
20241127,132600,2834290490,5610,5590,5610,5590,3587
20241127,132500,2814206660,5550,5560,5580,5550,315
20241127,132400,2812457450,5590,5560,5590,5560,1659
20241127,132300,2803207640,5560,5580,5590,5560,3525
20241127,132200,2783538730,5560,5580,5580,5560,1001
20241127,132100,2777970050,5580,5580,5580,5580,131
20241127,132000,2777239070,5600,5600,5600,5600,834
20241127,131900,2772568670,5570,5610,5610,5570,6691
20241127,131800,2735118950,5600,5610,5610,5590,3601
20241127,131700,2714936540,5610,5600,5620,5580,24755
20241127,131600,2576260740,5580,5580,5600,5580,1337
20241127,131500,2568794800,5580,5560,5580,5560,150
20241127,131400,2567960780,5580,5560,5580,5560,2051
20241127,131300,2556557180,5580,5580,5580,5560,28
20241127,131200,2556401460,5570,5570,5570,5570,257
20241127,131100,2554969970,5580,5580,5580,5580,1
20241127,131000,2554964390,5560,5600,5600,5560,1500
20241127,130900,2546589070,5600,5590,5600,5590,419
20241127,130800,2544245850,5600,5600,5600,5600,241
20241127,130700,2542896250,5600,5600,5610,5600,609
20241127,130600,2539483840,5600,5590,5600,5590,355
20241127,130500,2537496840,5600,5600,5600,5600,392
20241127,130400,2535301640,5580,5600,5600,5580,72
20241127,130300,2534899440,5600,5580,5600,5570,968
20241127,130200,2529492310,5600,5600,5600,5580,11920
20241127,130100,2462828210,5600,5590,5600,5590,6711
20241127,130000,2425269120,5580,5580,5580,5580,879
20241127,125900,2420364300,5570,5580,5580,5570,74
20241127,125800,2419952110,5560,5570,5580,5560,3
20241127,125700,2419935400,5580,5580,5580,5570,38
20241127,125600,2419723460,5580,5580,5590,5570,15648
20241127,125500,2332408640,5570,5570,5570,5570,60
20241127,125400,2332074440,5580,5570,5580,5570,2910
20241127,125300,2315855760,5570,5570,5570,5570,2321
20241127,125200,2302927790,5570,5580,5580,5570,136
20241127,125100,2302169920,5580,5580,5580,5580,25
20241127,125000,2302030420,5580,5580,5580,5580,700
20241127,124900,2298124420,5580,5570,5580,5570,1744
20241127,124800,2288393890,5570,5570,5570,5560,486
20241127,124700,2285691130,5580,5580,5580,5580,10
20241127,124600,2285635330,5580,5550,5580,5550,2593
20241127,124500,2271189090,5550,5560,5570,5550,114
20241127,124400,2270555720,5570,5570,5570,5570,0
20241127,124300,2270555720,5570,5570,5570,5570,43
20241127,124200,2270316210,5570,5570,5570,5570,0
20241127,124100,2270316210,5570,5570,5570,5570,0
20241127,124000,2270316210,5570,5570,5570,5570,0
20241127,123900,2270316210,5570,5570,5570,5570,12
20241127,123800,2270249370,5570,5550,5570,5550,1009
20241127,123700,2264649400,5570,5550,5570,5550,561
20241127,123600,2261524830,5570,5570,5570,5570,907
20241127,123500,2256472840,5570,5540,5570,5540,3
20241127,123400,2256456190,5540,5570,5570,5540,1669
20241127,123300,2247192970,5570,5560,5570,5550,39
20241127,123200,2246976350,5560,5560,5570,5560,106
20241127,123100,2246386980,5560,5570,5570,5560,97
20241127,123000,2245846890,5580,5590,5590,5580,2856
20241127,122900,2229909510,5570,5580,5580,5570,3192
20241127,122800,2212105450,5580,5570,5580,5570,1001
20241127,122700,2206520870,5560,5570,5570,5560,201
20241127,122600,2205402310,5570,5580,5580,5570,3
20241127,122500,2205385590,5570,5550,5580,5550,11557
20241127,122400,2141131090,5550,5560,5560,5550,1397
20241127,122300,2133376440,5540,5550,5550,5540,449
20241127,122200,2130887630,5550,5550,5560,5550,1100
20241127,122100,2124782620,5550,5530,5550,5530,442
20241127,122000,2122330320,5530,5540,5540,5530,257
20241127,121900,2120907040,5530,5530,5530,5530,4
20241127,121800,2120884920,5550,5540,5550,5540,1300
20241127,121700,2113676920,5540,5560,5560,5540,1007
20241127,121600,2108097500,5560,5560,5560,5540,311
20241127,121500,2106368720,5560,5540,5560,5540,1008
20241127,121400,2100774370,5550,5550,5560,5550,24
20241127,121300,2100641010,5560,5560,5560,5560,0
20241127,121200,2100641010,5560,5560,5560,5560,503
20241127,121100,2097844330,5540,5540,5560,5540,1607
20241127,121000,2088941510,5560,5560,5560,5560,0
20241127,120900,2088941510,5560,5560,5560,5560,146
20241127,120800,2088129750,5560,5560,5560,5550,450
20241127,120700,2085629970,5540,5560,5560,5540,4
20241127,120600,2085607780,5570,5570,5570,5570,0
20241127,120500,2085607780,5570,5530,5570,5530,11
20241127,120400,2085546910,5550,5550,5550,5550,633
20241127,120300,2082033760,5570,5570,5570,5570,9
20241127,120200,2081983630,5580,5560,5580,5560,2019
20241127,120100,2070733590,5560,5560,5560,5560,0
20241127,120000,2070733590,5560,5560,5560,5550,234
20241127,115900,2069433550,5550,5560,5560,5550,338
20241127,115800,2067554650,5550,5550,5550,5550,176
20241127,115700,2066577850,5550,5550,5550,5550,0
20241127,115600,2066577850,5550,5550,5550,5530,80
20241127,115500,2066135410,5560,5550,5560,5550,2
20241127,115400,2066124300,5540,5550,5550,5540,2
20241127,115300,2066113210,5560,5540,5560,5540,51
20241127,115200,2065830650,5570,5570,5570,5570,0
20241127,115100,2065830650,5570,5570,5570,5570,0
20241127,115000,2065830650,5570,5570,5570,5570,0
20241127,114900,2065830650,5570,5560,5570,5560,73
20241127,114800,2065424760,5560,5550,5570,5530,1722
20241127,114700,2055875420,5530,5530,5530,5530,0
20241127,114600,2055875420,5530,5530,5530,5530,250
20241127,114500,2054492920,5550,5550,5550,5550,371
20241127,114400,2052433870,5550,5550,5550,5550,0
20241127,114300,2052433870,5550,5550,5560,5550,1122
20241127,114200,2046204790,5560,5550,5560,5550,1001
20241127,114100,2040649230,5550,5530,5550,5530,36
20241127,114000,2040450090,5560,5560,5560,5560,0
20241127,113900,2040450090,5560,5560,5560,5560,0
20241127,113800,2040450090,5560,5560,5560,5560,5
20241127,113700,2040422290,5540,5540,5540,5510,436
20241127,113600,2038017790,5530,5530,5530,5530,0
20241127,113500,2038017790,5530,5530,5530,5530,16
20241127,113400,2037929310,5510,5560,5560,5510,5000
20241127,113300,2010333620,5560,5560,5560,5560,716
20241127,113200,2006352660,5560,5550,5570,5550,785
20241127,113100,2001986750,5560,5550,5560,5550,300
20241127,113000,2000319760,5560,5560,5560,5560,1
20241127,112900,2000314200,5560,5560,5560,5540,533
20241127,112800,1997350920,5570,5570,5570,5570,0
20241127,112700,1997350920,5570,5570,5570,5570,0
20241127,112600,1997350920,5570,5550,5570,5550,1092
20241127,112500,1991272270,5530,5570,5570,5530,1011
20241127,112400,1985669700,5570,5570,5570,5570,0
20241127,112300,1985669700,5570,5520,5570,5520,2247
20241127,112200,1973176660,5510,5510,5510,5510,104
20241127,112100,1972603620,5510,5510,5510,5510,16
20241127,112000,1972515460,5510,5510,5510,5510,30
20241127,111900,1972350160,5510,5510,5520,5510,541
20241127,111800,1969369040,5490,5490,5490,5490,50
20241127,111700,1969094540,5500,5480,5500,5480,23
20241127,111600,1968968440,5500,5500,5500,5480,360
20241127,111500,1966988640,5500,5510,5520,5500,1112
20241127,111400,1960871520,5500,5480,5510,5480,1181
20241127,111300,1954367010,5510,5520,5520,5460,5037
20241127,111200,1926715240,5520,5550,5570,5520,3275
20241127,111100,1908588460,5550,5550,5550,5550,1
20241127,111000,1908582910,5570,5550,5570,5550,432
20241127,110900,1906185290,5580,5550,5580,5550,2476
20241127,110800,1892383460,5550,5570,5570,5550,563
20241127,110700,1889253870,5560,5570,5570,5560,462
20241127,110600,1886682330,5580,5580,5580,5580,550
20241127,110500,1883613330,5580,5570,5580,5560,2207
20241127,110400,1871318270,5570,5570,5570,5570,738
20241127,110300,1867207610,5570,5560,5570,5560,681
20241127,110200,1863418150,5560,5570,5570,5560,133
20241127,110100,1862677680,5560,5560,5560,5560,10
20241127,110000,1862622080,5580,5570,5580,5550,2345
20241127,105900,1849563100,5560,5560,5580,5530,1649
20241127,105800,1840415020,5590,5570,5590,5560,347
20241127,105700,1838485320,5600,5580,5600,5580,73
20241127,105600,1838077620,5600,5600,5600,5580,797
20241127,105500,1833627380,5590,5590,5600,5590,1737
20241127,105400,1823911840,5610,5610,5610,5610,1001
20241127,105300,1818296230,5610,5610,5620,5580,9110
20241127,105200,1767297750,5610,5610,5610,5590,6398
20241127,105100,1731479000,5610,5630,5630,5600,631
20241127,105000,1727937020,5630,5590,5630,5580,14497
20241127,104900,1646651490,5580,5590,5590,5570,2549
20241127,104800,1632425270,5590,5570,5590,5550,4366
20241127,104700,1608086770,5570,5570,5570,5570,1100
20241127,104600,1601959770,5580,5580,5580,5550,165
20241127,104500,1601043870,5550,5580,5580,5550,42
20241127,104400,1600810740,5540,5580,5580,5530,36
20241127,104300,1600611490,5570,5550,5570,5550,645
20241127,104200,1597021920,5550,5540,5550,5530,1175
20241127,104100,1590502320,5540,5540,5540,5540,256
20241127,104000,1589084080,5540,5540,5550,5530,830
20241127,103900,1584485920,5550,5540,5550,5540,12
20241127,103800,1584419350,5550,5540,5550,5540,35
20241127,103700,1584225350,5540,5540,5540,5530,54
20241127,103600,1583926280,5540,5540,5540,5520,486
20241127,103500,1581234340,5540,5520,5540,5520,1000
20241127,103400,1575702180,5520,5530,5530,5520,1009
20241127,103300,1570122490,5530,5530,5530,5530,205
20241127,103200,1568988840,5520,5530,5530,5520,1770
20241127,103100,1559214740,5530,5540,5540,5530,543
20241127,103000,1556206920,5520,5540,5540,5510,503
20241127,102900,1553435320,5510,5520,5540,5510,921
20241127,102800,1548354600,5520,5540,5540,5520,1203
20241127,102700,1541706290,5530,5540,5540,5530,522
20241127,102600,1538819410,5540,5540,5540,5540,1000
20241127,102500,1533279410,5540,5530,5540,5530,285
20241127,102400,1531703310,5530,5530,5530,5530,86
20241127,102300,1531227730,5530,5530,5540,5530,66
20241127,102200,1530862730,5530,5520,5540,5520,1246
20241127,102100,1523984130,5520,5540,5550,5520,1908
20241127,102000,1513424400,5560,5560,5560,5560,20
20241127,101900,1513313200,5540,5540,5540,5540,301
20241127,101800,1511645660,5560,5540,5560,5530,1158
20241127,101700,1505240330,5530,5550,5550,5530,1070
20241127,101600,1499312980,5570,5550,5570,5540,1933
20241127,101500,1488590390,5570,5560,5570,5560,62
20241127,101400,1488245520,5560,5550,5560,5550,982
20241127,101300,1482793670,5550,5590,5590,5550,5564
20241127,101200,1451846680,5590,5610,5610,5570,4325
20241127,101100,1427670940,5610,5600,5620,5590,10162
20241127,101000,1370696310,5600,5610,5610,5590,749
20241127,100900,1366502650,5610,5600,5610,5580,3428
20241127,100800,1347330600,5610,5610,5630,5610,10098
20241127,100700,1290615070,5610,5590,5610,5590,8738
20241127,100600,1241641950,5590,5600,5610,5590,4517
20241127,100500,1216339880,5610,5620,5630,5610,4896
20241127,100400,1188832470,5620,5600,5630,5600,19816
20241127,100300,1077585260,5590,5580,5600,5580,15284
20241127,100200,992092390,5580,5580,5580,5560,8859
20241127,100100,942733410,5590,5550,5590,5550,6661
20241127,100000,905629370,5520,5570,5580,5520,5520
20241127,095900,874988510,5570,5520,5570,5510,10097
20241127,095800,818994780,5520,5530,5540,5510,356
20241127,095700,817029620,5510,5540,5550,5510,3406
20241127,095600,798215510,5540,5550,5560,5540,3950
20241127,095500,776328880,5550,5540,5570,5540,5222
20241127,095400,747335610,5540,5550,5560,5540,4389
20241127,095300,722992380,5550,5540,5550,5500,1749
20241127,095200,713303530,5530,5510,5540,5470,15118
20241127,095100,629738050,5500,5500,5500,5450,3486
20241127,095000,610565410,5500,5470,5500,5430,4483
20241127,094900,586034680,5460,5480,5480,5450,605
20241127,094800,582729880,5490,5480,5490,5440,765
20241127,094700,578536830,5480,5480,5480,5420,3265
20241127,094600,560713730,5510,5480,5530,5480,2917
20241127,094500,544645270,5480,5450,5530,5450,18005
20241127,094400,445668400,5450,5420,5450,5420,1432
20241127,094300,437883670,5380,5400,5450,5360,5388
20241127,094200,408667250,5400,5390,5400,5380,523
20241127,094100,405848430,5390,5350,5390,5350,377
20241127,094000,403822340,5370,5330,5370,5330,162
20241127,093900,402958300,5330,5350,5380,5330,2071
20241127,093800,391899610,5350,5360,5360,5350,2055
20241127,093700,380905350,5380,5380,5380,5380,0
20241127,093600,380905350,5380,5380,5380,5350,3339
20241127,093500,363031400,5370,5370,5380,5360,2880
20241127,093400,347575140,5370,5380,5380,5370,3443
20241127,093300,329086030,5380,5390,5390,5380,841
20241127,093200,324561430,5390,5390,5390,5390,10
20241127,093100,324507530,5400,5400,5400,5400,0
20241127,093000,324507530,5400,5370,5400,5370,31
20241127,092900,324340990,5380,5380,5380,5380,17
20241127,092800,324249530,5410,5410,5410,5370,1003
20241127,092700,318823340,5370,5390,5410,5370,61
20241127,092600,318494730,5380,5380,5380,5380,861
20241127,092500,313862550,5370,5350,5370,5350,1381
20241127,092400,306473680,5350,5390,5400,5350,4029
20241127,092300,284888860,5400,5400,5400,5400,1
20241127,092200,284883460,5410,5400,5410,5370,5331
20241127,092100,256232540,5390,5400,5400,5390,1003
20241127,092000,250816740,5400,5390,5400,5390,976
20241127,091900,245556050,5390,5390,5390,5390,38
20241127,091800,245351230,5410,5410,5410,5410,0
20241127,091700,245351230,5410,5380,5410,5380,3394
20241127,091600,227023640,5380,5380,5380,5370,4425
20241127,091500,203249310,5380,5370,5380,5370,487
20241127,091400,200629350,5380,5370,5400,5370,722
20241127,091300,196745030,5400,5370,5400,5370,290
20241127,091200,195184860,5370,5360,5370,5360,2609
20241127,091100,181197420,5390,5370,5400,5360,5249
20241127,091000,153012630,5370,5360,5390,5360,1820
20241127,090900,143250340,5360,5370,5370,5360,352
20241127,090800,141361720,5390,5390,5390,5390,0
20241127,090700,141361720,5390,5370,5390,5360,463
20241127,090600,138876360,5400,5360,5400,5360,874
20241127,090500,134188460,5370,5400,5400,5370,3438
20241127,090400,115714090,5400,5400,5400,5370,4755
20241127,090300,90109210,5400,5360,5400,5360,853
20241127,090200,85525110,5380,5380,5380,5360,2952
20241127,090100,69675920,5400,5400,5410,5350,5296
20241127,090000,41159020,5420,5480,5480,5420,7550