stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231127,185800,2576654986,1990,1990,1990,1990,17261
20231127,185700,2576654986,1990,1990,1990,1990,0
20231127,185600,2576654986,1990,1990,1990,1990,0
20231127,185500,2576654986,1990,1990,1990,1990,0
20231127,185400,2576654986,1990,1990,1990,1990,0
20231127,185300,2576654986,1990,1990,1990,1990,0
20231127,185200,2576654986,1990,1990,1990,1990,0
20231127,185100,2576654986,1990,1990,1990,1990,0
20231127,185000,2576654986,1990,1990,1990,1990,0
20231127,184900,2576654986,1990,1990,1990,1990,0
20231127,184800,2576654986,1990,1990,1990,1990,0
20231127,184700,2576654986,1990,1990,1990,1990,0
20231127,184600,2576654986,1990,1990,1990,1990,0
20231127,184500,2576654986,1990,1990,1990,1990,0
20231127,184400,2576654986,1990,1990,1990,1990,0
20231127,184300,2576654986,1990,1990,1990,1990,0
20231127,184200,2576654986,1990,1990,1990,1990,0
20231127,184100,2576654986,1990,1990,1990,1990,0
20231127,184000,2576654986,1990,1990,1990,1990,0
20231127,183900,2576654986,1990,1990,1990,1990,0
20231127,183800,2576654986,1990,1990,1990,1990,0
20231127,183700,2576654986,1990,1990,1990,1990,0
20231127,183600,2576654986,1990,1990,1990,1990,0
20231127,183500,2576654986,1990,1990,1990,1990,0
20231127,183400,2576654986,1990,1990,1990,1990,0
20231127,183300,2576654986,1990,1990,1990,1990,0
20231127,183200,2576654986,1990,1990,1990,1990,0
20231127,183100,2576654986,1990,1990,1990,1990,0
20231127,183000,2576654986,1990,1990,1990,1990,0
20231127,182900,2576654986,1990,1990,1990,1990,0
20231127,182800,2576654986,1990,1990,1990,1990,17261
20231127,182700,2576654986,1990,1990,1990,1990,0
20231127,182600,2576654986,1990,1990,1990,1990,0
20231127,182500,2576654986,1990,1990,1990,1990,0
20231127,182400,2576654986,1990,1990,1990,1990,0
20231127,182300,2576654986,1990,1990,1990,1990,0
20231127,182200,2576654986,1990,1990,1990,1990,0
20231127,182100,2576654986,1990,1990,1990,1990,0
20231127,182000,2576654986,1990,1990,1990,1990,0
20231127,181900,2576654986,1990,1990,1990,1990,0
20231127,181800,2576654986,1990,1990,1990,1990,0
20231127,181700,2576654986,1990,1990,1990,1990,0
20231127,181600,2576654986,1990,1990,1990,1990,0
20231127,181500,2576654986,1990,1990,1990,1990,0
20231127,181400,2576654986,1990,1990,1990,1990,0
20231127,181300,2576654986,1990,1990,1990,1990,0
20231127,181200,2576654986,1990,1990,1990,1990,0
20231127,181100,2576654986,1990,1990,1990,1990,0
20231127,181000,2576654986,1990,1990,1990,1990,0
20231127,180900,2576654986,1990,1990,1990,1990,0
20231127,180800,2576654986,1990,1990,1990,1990,0
20231127,180700,2576654986,1990,1990,1990,1990,0
20231127,180600,2576654986,1990,1990,1990,1990,0
20231127,180500,2576654986,1990,1990,1990,1990,0
20231127,180400,2576654986,1990,1990,1990,1990,0
20231127,180300,2576654986,1990,1990,1990,1990,0
20231127,180200,2576654986,1990,1990,1990,1990,0
20231127,180100,2576654986,1990,1990,1990,1990,0
20231127,180000,2576654986,1990,1990,1990,1990,0
20231127,175900,2576654986,1990,1990,1990,1990,0
20231127,175800,2576654986,1990,1990,1990,1990,17261
20231127,175700,2576654986,1990,1990,1990,1990,0
20231127,175600,2576654986,1990,1990,1990,1990,0
20231127,175500,2576654986,1990,1990,1990,1990,0
20231127,175400,2576654986,1990,1990,1990,1990,0
20231127,175300,2576654986,1990,1990,1990,1990,0
20231127,175200,2576654986,1990,1990,1990,1990,0
20231127,175100,2576654986,1990,1990,1990,1990,0
20231127,175000,2576654986,1990,1990,1990,1990,0
20231127,174900,2576654986,1990,1990,1990,1990,0
20231127,174800,2576654986,1990,1990,1990,1990,0
20231127,174700,2576654986,1990,1990,1990,1990,0
20231127,174600,2576654986,1990,1990,1990,1990,0
20231127,174500,2576654986,1990,1990,1990,1990,0
20231127,174400,2576654986,1990,1990,1990,1990,0
20231127,174300,2576654986,1990,1990,1990,1990,0
20231127,174200,2576654986,1990,1990,1990,1990,0
20231127,174100,2576654986,1990,1990,1990,1990,0
20231127,174000,2576654986,1990,1990,1990,1990,0
20231127,173900,2576654986,1990,1990,1990,1990,0
20231127,173800,2576654986,1990,1990,1990,1990,0
20231127,173700,2576654986,1990,1990,1990,1990,0
20231127,173600,2576654986,1990,1990,1990,1990,0
20231127,173500,2576654986,1990,1990,1990,1990,0
20231127,173400,2576654986,1990,1990,1990,1990,0
20231127,173300,2576654986,1990,1990,1990,1990,0
20231127,173200,2576654986,1990,1990,1990,1990,0
20231127,173100,2576654986,1990,1990,1990,1990,0
20231127,173000,2576654986,1990,1990,1990,1990,0
20231127,172900,2576654986,1990,1990,1990,1990,0
20231127,172800,2576654986,1990,1990,1990,1990,17261
20231127,172700,2576654986,1990,1990,1990,1990,0
20231127,172600,2576654986,1990,1990,1990,1990,0
20231127,172500,2576654986,1990,1990,1990,1990,0
20231127,172400,2576654986,1990,1990,1990,1990,0
20231127,172300,2576654986,1990,1990,1990,1990,0
20231127,172200,2576654986,1990,1990,1990,1990,0
20231127,172100,2576654986,1990,1990,1990,1990,0
20231127,172000,2576654986,1990,1990,1990,1990,0
20231127,171900,2576654986,1990,1990,1990,1990,0
20231127,171800,2576654986,1990,1990,1990,1990,0
20231127,171700,2576654986,1990,1990,1990,1990,0
20231127,171600,2576654986,1990,1990,1990,1990,0
20231127,171500,2576654986,1990,1990,1990,1990,0
20231127,171400,2576654986,1990,1990,1990,1990,0
20231127,171300,2576654986,1990,1990,1990,1990,0
20231127,171200,2576654986,1990,1990,1990,1990,0
20231127,171100,2576654986,1990,1990,1990,1990,0
20231127,171000,2576654986,1990,1990,1990,1990,0
20231127,170900,2576654986,1990,1990,1990,1990,0
20231127,170800,2576654986,1990,1990,1990,1990,0
20231127,170700,2576654986,1990,1990,1990,1990,0
20231127,170600,2576654986,1990,1990,1990,1990,0
20231127,170500,2576654986,1990,1990,1990,1990,0
20231127,170400,2576654986,1990,1990,1990,1990,0
20231127,170300,2576654986,1990,1990,1990,1990,0
20231127,170200,2576654986,1990,1990,1990,1990,0
20231127,170100,2576654986,1990,1990,1990,1990,0
20231127,170000,2576654986,1990,1990,1990,1990,0
20231127,165900,2576654986,1990,1990,1990,1990,0
20231127,165800,2576654986,1990,1990,1990,1990,17261
20231127,165700,2576654986,1990,1990,1990,1990,0
20231127,165600,2576654986,1990,1990,1990,1990,0
20231127,165500,2576654986,1990,1990,1990,1990,0
20231127,165400,2576654986,1990,1990,1990,1990,0
20231127,165300,2576654986,1990,1990,1990,1990,0
20231127,165200,2576654986,1990,1990,1990,1990,0
20231127,165100,2576654986,1990,1990,1990,1990,0
20231127,165000,2576654986,1990,1990,1990,1990,0
20231127,164900,2576654986,1990,1990,1990,1990,0
20231127,164800,2576654986,1990,1990,1990,1990,0
20231127,164700,2576654986,1990,1990,1990,1990,0
20231127,164600,2576654986,1990,1990,1990,1990,0
20231127,164500,2576654986,1990,1990,1990,1990,0
20231127,164400,2576654986,1990,1990,1990,1990,0
20231127,164300,2576654986,1990,1990,1990,1990,0
20231127,164200,2576654986,1990,1990,1990,1990,0
20231127,164100,2576654986,1990,1990,1990,1990,0
20231127,164000,2576654986,1990,1990,1990,1990,0
20231127,163900,2576654986,1990,1990,1990,1990,0
20231127,163800,2576654986,1990,1990,1990,1990,0
20231127,163700,2576654986,1990,1990,1990,1990,0
20231127,163600,2576654986,1990,1990,1990,1990,0
20231127,163500,2576654986,1990,1990,1990,1990,0
20231127,163400,2576654986,1990,1990,1990,1990,0
20231127,163300,2576654986,1990,1990,1990,1990,0
20231127,163200,2576654986,1990,1990,1990,1990,0
20231127,163100,2576654986,1990,1990,1990,1990,0
20231127,163000,2576654986,1990,1990,1990,1990,0
20231127,162900,2576654986,1990,1990,1990,1990,0
20231127,162800,2576654986,1990,1990,1990,1990,17261
20231127,162700,2576654986,1990,1990,1990,1990,0
20231127,162600,2576654986,1990,1990,1990,1990,0
20231127,162500,2576654986,1990,1990,1990,1990,0
20231127,162400,2576654986,1990,1990,1990,1990,0
20231127,162300,2576654986,1990,1990,1990,1990,0
20231127,162200,2576654986,1990,1990,1990,1990,0
20231127,162100,2576654986,1990,1990,1990,1990,0
20231127,162000,2576654986,1990,1990,1990,1990,0
20231127,161900,2576654986,1990,1990,1990,1990,0
20231127,161800,2576654986,1990,1990,1990,1990,0
20231127,161700,2576654986,1990,1990,1990,1990,0
20231127,161600,2576654986,1990,1990,1990,1990,0
20231127,161500,2576654986,1990,1990,1990,1990,0
20231127,161400,2576654986,1990,1990,1990,1990,0
20231127,161300,2576654986,1990,1990,1990,1990,0
20231127,161200,2576654986,1990,1990,1990,1990,0
20231127,161100,2576654986,1990,1990,1990,1990,0
20231127,161000,2576654986,1990,1990,1990,1990,0
20231127,160900,2576654986,1990,1990,1990,1990,0
20231127,160800,2576654986,1990,1990,1990,1990,0
20231127,160700,2576654986,1990,1990,1990,1990,0
20231127,160600,2576654986,1990,1990,1990,1990,0
20231127,160500,2576654986,1990,1990,1990,1990,0
20231127,160400,2576654986,1990,1990,1990,1990,0
20231127,160300,2576654986,1990,1990,1990,1990,0
20231127,160200,2576654986,1990,1990,1990,1990,0
20231127,160100,2576654986,1990,1990,1990,1990,0
20231127,160000,2576654986,1990,1990,1990,1990,0
20231127,155900,2576654986,1990,1990,1990,1990,0
20231127,155800,2576654986,1990,1990,1990,1990,17261
20231127,155700,2576654986,1990,1990,1990,1990,0
20231127,155600,2576654986,1990,1990,1990,1990,0
20231127,155500,2576654986,1990,1990,1990,1990,0
20231127,155400,2576654986,1990,1990,1990,1990,0
20231127,155300,2576654986,1990,1990,1990,1990,0
20231127,155200,2576654986,1990,1990,1990,1990,0
20231127,155100,2576654986,1990,1990,1990,1990,0
20231127,155000,2576654986,1990,1990,1990,1990,0
20231127,154900,2576654986,1990,1990,1990,1990,0
20231127,154800,2576654986,1990,1990,1990,1990,0
20231127,154700,2576654986,1990,1990,1990,1990,0
20231127,154600,2576654986,1990,1990,1990,1990,0
20231127,154500,2576654986,1990,1990,1990,1990,0
20231127,154400,2576654986,1990,1990,1990,1990,0
20231127,154300,2576654986,1990,1990,1990,1990,0
20231127,154200,2576654986,1990,1990,1990,1990,0
20231127,154100,2576654986,1990,1990,1990,1990,0
20231127,154000,2576654986,1990,1990,1990,1990,0
20231127,153900,2576654986,1990,1990,1990,1990,0
20231127,153800,2576654986,1990,1990,1990,1990,0
20231127,153700,2576654986,1990,1990,1990,1990,0
20231127,153600,2576654986,1990,1990,1990,1990,0
20231127,153500,2576654986,1990,1990,1990,1990,0
20231127,153400,2576654986,1990,1990,1990,1990,0
20231127,153300,2576654986,1990,1990,1990,1990,0
20231127,153200,2576654986,1990,1990,1990,1990,0
20231127,153100,2576654986,1990,1990,1990,1990,0
20231127,153000,2576654986,1990,1990,1990,1990,17261
20231127,152900,2542305596,1992,1992,1992,1992,0
20231127,152800,2542305596,1992,1992,1992,1992,0
20231127,152700,2542305596,1992,1992,1992,1992,0
20231127,152600,2542305596,1992,1992,1992,1992,0
20231127,152500,2542305596,1992,1992,1992,1992,0
20231127,152400,2542305596,1992,1992,1992,1992,0
20231127,152300,2542305596,1992,1992,1992,1992,0
20231127,152200,2542305596,1992,1992,1992,1992,0
20231127,152100,2542305596,1992,1992,1992,1992,0
20231127,152000,2542305596,1992,1992,1992,1992,0
20231127,151900,2542305596,1992,1996,1999,1991,11211
20231127,151800,2519947535,1998,2005,2010,1997,7099
20231127,151700,2505742600,2005,2010,2015,2005,290
20231127,151600,2505159700,2015,2010,2015,2000,2574
20231127,151500,2500008625,2010,2010,2015,2005,4235
20231127,151400,2491502330,2015,2045,2045,2015,15223
20231127,151300,2460649030,2045,2045,2045,2045,345
20231127,151200,2459943505,2045,2045,2045,2045,1
20231127,151100,2459941460,2045,2050,2050,2045,1088
20231127,151000,2457712060,2050,2050,2050,2050,285
20231127,150900,2457127810,2050,2050,2050,2050,147
20231127,150800,2456826460,2050,2050,2050,2050,1325
20231127,150700,2454110210,2050,2050,2050,2050,30
20231127,150600,2454048710,2065,2055,2070,2055,503
20231127,150500,2453011080,2050,2060,2065,2050,1615
20231127,150400,2449692725,2060,2065,2065,2060,1458
20231127,150300,2446687640,2065,2065,2075,2065,860
20231127,150200,2444911690,2070,2070,2070,2070,806
20231127,150100,2443243270,2070,2070,2070,2070,500
20231127,150000,2442208270,2080,2075,2080,2075,2026
20231127,145900,2437997825,2075,2075,2080,2065,2844
20231127,145800,2432086815,2075,2075,2075,2075,200
20231127,145700,2431671815,2080,2075,2080,2075,3206
20231127,145600,2425006675,2075,2075,2075,2075,300
20231127,145500,2424384175,2080,2080,2080,2080,0
20231127,145400,2424384175,2080,2075,2080,2075,2800
20231127,145300,2418564500,2075,2075,2075,2075,0
20231127,145200,2418564500,2075,2070,2075,2070,1903
20231127,145100,2414617275,2065,2070,2070,2065,804
20231127,145000,2412954495,2075,2070,2075,2070,500
20231127,144900,2411917995,2075,2075,2075,2075,21
20231127,144800,2411874420,2075,2075,2075,2075,100
20231127,144700,2411666920,2075,2075,2075,2075,0
20231127,144600,2411666920,2075,2075,2075,2075,209
20231127,144500,2411233245,2080,2080,2080,2080,72
20231127,144400,2411083485,2080,2080,2085,2080,1030
20231127,144300,2408941075,2085,2080,2085,2080,189
20231127,144200,2408547020,2080,2080,2080,2080,61
20231127,144100,2408420140,2080,2080,2080,2080,2
20231127,144000,2408415980,2080,2075,2080,2075,646
20231127,143900,2407072365,2075,2075,2075,2075,100
20231127,143800,2406864865,2075,2075,2075,2075,3
20231127,143700,2406858640,2075,2075,2075,2075,13
20231127,143600,2406831665,2075,2075,2075,2075,16
20231127,143500,2406798465,2075,2075,2075,2075,1
20231127,143400,2406796390,2075,2075,2075,2075,0
20231127,143300,2406796390,2075,2070,2075,2070,224
20231127,143200,2406331710,2070,2070,2070,2070,246
20231127,143100,2405822490,2070,2070,2070,2070,12
20231127,143000,2405797650,2075,2075,2075,2075,31
20231127,142900,2405733325,2080,2080,2080,2080,0
20231127,142800,2405733325,2080,2080,2080,2080,0
20231127,142700,2405733325,2080,2075,2080,2075,12
20231127,142600,2405708420,2080,2075,2080,2075,3
20231127,142500,2405702190,2065,2070,2070,2065,200
20231127,142400,2405288430,2080,2080,2080,2080,5
20231127,142300,2405278030,2080,2080,2080,2080,0
20231127,142200,2405278030,2080,2080,2080,2075,890
20231127,142100,2403426835,2080,2075,2080,2075,3
20231127,142000,2403420605,2065,2065,2065,2065,0
20231127,141900,2403420605,2065,2065,2065,2065,0
20231127,141800,2403420605,2065,2065,2065,2065,0
20231127,141700,2403420605,2065,2065,2065,2065,0
20231127,141600,2403420605,2065,2065,2065,2065,0
20231127,141500,2403420605,2065,2065,2065,2065,0
20231127,141400,2403420605,2065,2065,2065,2065,0
20231127,141300,2403420605,2065,2065,2065,2065,19
20231127,141200,2403381370,2060,2080,2080,2060,492
20231127,141100,2402358030,2060,2055,2090,2055,1926
20231127,141000,2398353270,2055,2055,2055,2055,539
20231127,140900,2397245625,2055,2050,2055,2050,55
20231127,140800,2397132620,2055,2065,2065,2055,470
20231127,140700,2396166470,2055,2045,2055,2045,2284
20231127,140600,2391488320,2035,2030,2035,2030,1011
20231127,140500,2389430950,2030,2035,2035,2030,1142
20231127,140400,2387107480,2035,2035,2045,2035,3181
20231127,140300,2380615725,2035,2030,2035,2030,74
20231127,140200,2380465475,2030,2030,2030,2030,439
20231127,140100,2379574305,2030,2030,2030,2030,581
20231127,140000,2378394875,2030,2035,2035,2030,221
20231127,135900,2377946240,2035,2035,2035,2035,0
20231127,135800,2377946240,2035,2045,2045,2035,1042
20231127,135700,2375825545,2045,2050,2050,2035,259
20231127,135600,2375296365,2035,2035,2035,2035,2240
20231127,135500,2370737965,2035,2045,2045,2025,8958
20231127,135400,2352528650,2040,2040,2040,2040,0
20231127,135300,2352528650,2040,2060,2060,2040,1065
20231127,135200,2350350585,2060,2060,2060,2060,1606
20231127,135100,2347042225,2060,2060,2060,2060,0
20231127,135000,2347042225,2060,2060,2060,2060,0
20231127,134900,2347042225,2060,2060,2060,2060,1086
20231127,134800,2344805065,2060,2060,2060,2060,0
20231127,134700,2344805065,2060,2060,2060,2060,400
20231127,134600,2343981065,2060,2060,2060,2060,201
20231127,134500,2343567005,2060,2060,2060,2060,333
20231127,134400,2342881025,2065,2065,2065,2060,3500
20231127,134300,2335657810,2065,2065,2065,2065,0
20231127,134200,2335657810,2065,2065,2065,2065,6
20231127,134100,2335645420,2070,2070,2070,2070,0
20231127,134000,2335645420,2070,2070,2070,2070,300
20231127,133900,2335024420,2070,2065,2070,2065,2
20231127,133800,2335020285,2050,2050,2050,2040,8059
20231127,133700,2318570875,2050,2055,2055,2050,2195
20231127,133600,2314069675,2055,2060,2060,2055,4553
20231127,133500,2304711330,2060,2065,2065,2060,2294
20231127,133400,2299984385,2065,2070,2070,2065,5668
20231127,133300,2288279810,2070,2075,2075,2070,6875
20231127,133200,2274030555,2080,2080,2080,2080,0
20231127,133100,2274030555,2080,2080,2080,2080,0
20231127,133000,2274030555,2080,2080,2080,2080,93
20231127,132900,2273837115,2090,2090,2090,2080,2332
20231127,132800,2268980845,2090,2090,2090,2090,569
20231127,132700,2267791635,2090,2100,2100,2090,4230
20231127,132600,2258939365,2100,2095,2100,2095,943
20231127,132500,2256961590,2095,2095,2095,2095,0
20231127,132400,2256961590,2095,2095,2095,2095,0
20231127,132300,2256961590,2095,2095,2095,2095,4
20231127,132200,2256953210,2095,2095,2095,2095,0
20231127,132100,2256953210,2095,2095,2095,2095,100
20231127,132000,2256743710,2095,2095,2095,2095,805
20231127,131900,2255057235,2095,2100,2100,2090,2039
20231127,131800,2250781805,2100,2100,2100,2100,576
20231127,131700,2249572205,2095,2095,2095,2095,298
20231127,131600,2248947895,2095,2095,2095,2095,213
20231127,131500,2248501660,2095,2095,2095,2090,137
20231127,131400,2248214965,2095,2095,2095,2095,2
20231127,131300,2248210775,2095,2100,2100,2095,25
20231127,131200,2248158375,2100,2095,2100,2095,5
20231127,131100,2248147880,2095,2095,2095,2095,242
20231127,131000,2247640890,2095,2095,2100,2095,2798
20231127,130900,2241774080,2095,2100,2100,2095,1387
20231127,130800,2238863180,2100,2100,2100,2100,9
20231127,130700,2238844280,2100,2105,2105,2100,1708
20231127,130600,2235257320,2100,2100,2105,2100,4866
20231127,130500,2225014465,2100,2100,2100,2100,531
20231127,130400,2223899365,2100,2095,2100,2095,855
20231127,130300,2222104695,2095,2095,2100,2095,991
20231127,130200,2220026015,2095,2095,2095,2095,1100
20231127,130100,2217721515,2090,2080,2090,2080,1732
20231127,130000,2214102465,2090,2090,2090,2090,0
20231127,125900,2214102465,2090,2090,2090,2090,1
20231127,125800,2214100375,2080,2080,2080,2080,1
20231127,125700,2214098295,2080,2080,2080,2080,36
20231127,125600,2214023415,2080,2080,2080,2080,0
20231127,125500,2214023415,2080,2080,2080,2080,1
20231127,125400,2214021335,2080,2080,2080,2080,256
20231127,125300,2213488855,2080,2080,2080,2080,0
20231127,125200,2213488855,2080,2080,2080,2080,0
20231127,125100,2213488855,2080,2075,2080,2075,400
20231127,125000,2212658630,2070,2070,2070,2070,246
20231127,124900,2212149410,2075,2075,2075,2075,0
20231127,124800,2212149410,2075,2070,2075,2070,183
20231127,124700,2211769890,2070,2075,2075,2070,1002
20231127,124600,2209695745,2075,2075,2075,2075,0
20231127,124500,2209695745,2075,2075,2075,2075,30
20231127,124400,2209633495,2075,2075,2075,2075,0
20231127,124300,2209633495,2075,2075,2075,2075,406
20231127,124200,2208791045,2075,2075,2075,2075,10
20231127,124100,2208770295,2090,2090,2090,2090,1500
20231127,124000,2205635295,2075,2075,2075,2075,61
20231127,123900,2205508720,2075,2080,2080,2075,25
20231127,123800,2205456830,2075,2075,2075,2075,0
20231127,123700,2205456830,2075,2075,2075,2075,0
20231127,123600,2205456830,2075,2080,2080,2075,30
20231127,123500,2205394565,2075,2075,2075,2075,878
20231127,123400,2203572715,2075,2075,2075,2075,249
20231127,123300,2203056040,2070,2070,2070,2070,500
20231127,123200,2202021040,2070,2070,2070,2070,90
20231127,123100,2201834740,2070,2080,2080,2070,750
20231127,123000,2200279320,2080,2080,2080,2080,0
20231127,122900,2200279320,2080,2080,2080,2080,2136
20231127,122800,2195836440,2080,2080,2080,2080,2
20231127,122700,2195832280,2080,2080,2080,2080,1900
20231127,122600,2191880280,2080,2100,2100,2080,918
20231127,122500,2189964960,2100,2100,2100,2090,4952
20231127,122400,2179566350,2100,2110,2110,2100,1230
20231127,122300,2176981645,2100,2110,2110,2100,333
20231127,122200,2176279025,2110,2095,2110,2095,11929
20231127,122100,2151222875,2080,2095,2095,2080,7
20231127,122000,2151208285,2095,2095,2095,2095,1147
20231127,121900,2148805320,2080,2080,2080,2080,647
20231127,121800,2147459560,2080,2080,2080,2080,17
20231127,121700,2147424200,2080,2080,2080,2080,10
20231127,121600,2147403400,2080,2080,2080,2080,100
20231127,121500,2147195400,2095,2085,2095,2080,794
20231127,121400,2145540790,2085,2095,2095,2085,6
20231127,121300,2145528270,2095,2085,2095,2085,769
20231127,121200,2143920035,2085,2085,2085,2085,0
20231127,121100,2143920035,2085,2085,2085,2085,3
20231127,121000,2143913780,2090,2090,2090,2090,1
20231127,120900,2143911690,2090,2090,2090,2090,1
20231127,120800,2143909600,2085,2090,2090,2085,39
20231127,120700,2143828215,2090,2080,2090,2080,289
20231127,120600,2143225565,2080,2080,2080,2080,512
20231127,120500,2142160605,2075,2075,2075,2075,0
20231127,120400,2142160605,2075,2080,2080,2075,2369
20231127,120300,2137240665,2080,2090,2095,2080,1516
20231127,120200,2134080795,2095,2095,2095,2095,856
20231127,120100,2132287475,2095,2090,2095,2090,107
20231127,120000,2132063810,2095,2090,2095,2085,640
20231127,115900,2130728265,2080,2085,2085,2080,606
20231127,115800,2129467780,2085,2090,2090,2085,1514
20231127,115700,2126307085,2090,2100,2100,2090,579
20231127,115600,2125091225,2100,2110,2120,2100,3165
20231127,115500,2118432455,2110,2085,2125,2085,18882
20231127,115400,2078767185,2085,2085,2085,2080,4271
20231127,115300,2069862270,2080,2075,2080,2075,461
20231127,115200,2068904390,2075,2075,2075,2075,50
20231127,115100,2068800640,2075,2075,2075,2075,0
20231127,115000,2068800640,2075,2075,2075,2075,639
20231127,114900,2067474715,2075,2075,2075,2075,14
20231127,114800,2067445665,2075,2075,2075,2075,1286
20231127,114700,2064777215,2080,2080,2080,2080,50
20231127,114600,2064673215,2080,2080,2080,2080,1
20231127,114500,2064671135,2080,2075,2080,2075,229
20231127,114400,2064195955,2075,2075,2075,2075,100
20231127,114300,2063988455,2075,2075,2075,2075,121
20231127,114200,2063737380,2075,2070,2075,2070,1171
20231127,114100,2061307580,2075,2075,2075,2075,1000
20231127,114000,2059232580,2065,2065,2065,2065,885
20231127,113900,2057405055,2065,2075,2075,2065,1236
20231127,113800,2054851855,2075,2075,2075,2075,96
20231127,113700,2054652655,2085,2085,2085,2085,153
20231127,113600,2054333650,2085,2085,2085,2085,1
20231127,113500,2054331565,2070,2070,2070,2070,406
20231127,113400,2053491145,2070,2070,2070,2070,652
20231127,113300,2052141505,2070,2070,2070,2070,0
20231127,113200,2052141505,2070,2080,2080,2070,1894
20231127,113100,2048202085,2080,2075,2080,2075,50
20231127,113000,2048098270,2075,2075,2075,2075,100
20231127,112900,2047890770,2075,2075,2075,2070,6345
20231127,112800,2034725845,2075,2075,2075,2075,100
20231127,112700,2034518345,2075,2075,2075,2075,23
20231127,112600,2034470620,2075,2070,2075,2070,558
20231127,112500,2033314560,2070,2070,2070,2070,77
20231127,112400,2033155170,2075,2075,2075,2075,0
20231127,112300,2033155170,2075,2070,2075,2070,3
20231127,112200,2033148955,2070,2075,2075,2070,63
20231127,112100,2033018245,2075,2075,2075,2075,2
20231127,112000,2033014095,2075,2070,2075,2070,7
20231127,111900,2032999575,2080,2075,2080,2075,10
20231127,111800,2032978820,2060,2065,2080,2060,266
20231127,111700,2032429520,2060,2060,2060,2060,0
20231127,111600,2032429520,2060,2065,2065,2060,518
20231127,111500,2031360505,2065,2065,2065,2065,1
20231127,111400,2031358440,2060,2060,2060,2060,106
20231127,111300,2031140080,2065,2065,2065,2065,0
20231127,111200,2031140080,2065,2065,2065,2065,0
20231127,111100,2031140080,2065,2060,2065,2050,88
20231127,111000,2030959370,2065,2060,2065,2060,66
20231127,110900,2030823405,2050,2055,2055,2050,1884
20231127,110800,2026955380,2065,2065,2065,2065,505
20231127,110700,2025912555,2065,2065,2065,2065,0
20231127,110600,2025912555,2065,2065,2065,2065,503
20231127,110500,2024873860,2065,2055,2065,2055,26
20231127,110400,2024820400,2055,2065,2065,2055,12
20231127,110300,2024795730,2055,2065,2065,2055,5088
20231127,110200,2014333705,2065,2080,2080,2065,5384
20231127,110100,2003189360,2080,2075,2080,2075,178
20231127,110000,2002819770,2070,2070,2070,2070,172
20231127,105900,2002463730,2070,2070,2070,2070,267
20231127,105800,2001911040,2065,2050,2065,2050,553
20231127,105700,2000772475,2055,2060,2060,2055,896
20231127,105600,1998930490,2065,2065,2065,2065,216
20231127,105500,1998484450,2075,2075,2075,2075,1782
20231127,105400,1994786800,2075,2075,2080,2075,1227
20231127,105300,1992240275,2080,2080,2090,2080,1104
20231127,105200,1989934600,2085,2080,2090,2080,787
20231127,105100,1988292975,2085,2075,2085,2075,2594
20231127,105000,1982909145,2075,2080,2090,2060,5056
20231127,104900,1972358845,2085,2070,2085,2070,7542
20231127,104800,1956659010,2065,2065,2075,2055,2641
20231127,104700,1951202005,2065,2065,2070,2050,2028
20231127,104600,1947012795,2060,2060,2060,2060,1790
20231127,104500,1943325395,2060,2055,2060,2055,440
20231127,104400,1942421060,2050,2055,2055,2050,1007
20231127,104300,1940351680,2050,2045,2050,2045,1301
20231127,104200,1937685650,2045,2030,2045,2030,3382
20231127,104100,1930795845,2030,2025,2030,2025,109
20231127,104000,1930575110,2030,2025,2030,2025,429
20231127,103900,1929706335,2025,2015,2025,2015,119
20231127,103800,1929466540,2020,2000,2020,2000,2519
20231127,103700,1924393970,2020,2010,2020,2000,18748
20231127,103600,1886787970,2025,2005,2025,2005,124
20231127,103500,1886537330,2005,2015,2020,2005,3247
20231127,103400,1880004680,2015,2025,2025,2015,54
20231127,103300,1879895785,2025,2020,2025,2020,881
20231127,103200,1878111780,2025,2025,2025,2025,2
20231127,103100,1878107730,2015,2025,2025,2015,2121
20231127,103000,1873824470,2030,2025,2030,2025,2238
20231127,102900,1869292515,2020,2020,2025,2020,1006
20231127,102800,1867260390,2015,2015,2020,2015,3589
20231127,102700,1860020740,2015,2015,2015,2010,4627
20231127,102600,1850720295,2015,2020,2020,2010,1044
20231127,102500,1848616400,2020,2025,2025,2015,4378
20231127,102400,1839782740,2020,2035,2040,2020,12415
20231127,102300,1814650715,2035,2035,2040,2035,1655
20231127,102200,1811282540,2035,2045,2045,2035,147
20231127,102100,1810982990,2040,2045,2045,2040,732
20231127,102000,1809487710,2050,2055,2055,2050,3
20231127,101900,1809481550,2045,2045,2045,2045,139
20231127,101800,1809197295,2045,2055,2055,2045,61
20231127,101700,1809072450,2055,2045,2055,2045,8
20231127,101600,1809056020,2065,2030,2075,2030,5698
20231127,101500,1797375725,2035,2030,2035,2030,1040
20231127,101400,1795264360,2025,2035,2040,2025,8284
20231127,101300,1778451300,2040,2040,2045,2040,265
20231127,101200,1777910680,2035,2040,2040,2035,1000
20231127,101100,1775875670,2055,2055,2055,2035,6074
20231127,101000,1763473190,2055,2055,2055,2055,2
20231127,100900,1763469080,2055,2055,2055,2055,100
20231127,100800,1763263580,2055,2055,2055,2055,155
20231127,100700,1762945055,2055,2055,2060,2050,540
20231127,100600,1761836175,2055,2060,2060,2055,1256
20231127,100500,1759252575,2075,2065,2075,2060,10633
20231127,100400,1737326820,2075,2075,2075,2065,40
20231127,100300,1737243830,2080,2065,2080,2065,220
20231127,100200,1736789290,2080,2090,2090,2070,2653
20231127,100100,1731287940,2090,2080,2090,2075,4837
20231127,100000,1721205805,2080,2085,2095,2080,2388
20231127,095900,1716217180,2085,2090,2090,2085,855
20231127,095800,1714434405,2085,2080,2090,2080,920
20231127,095700,1712520345,2085,2085,2085,2085,1120
20231127,095600,1710185145,2085,2095,2100,2085,521
20231127,095500,1709094115,2100,2080,2100,2080,3000
20231127,095400,1702812975,2080,2075,2080,2075,148
20231127,095300,1702505235,2080,2080,2080,2080,1059
20231127,095200,1700302515,2080,2085,2095,2080,1029
20231127,095100,1698156075,2085,2085,2085,2080,650
20231127,095000,1696801170,2085,2065,2085,2065,365
20231127,094900,1696043650,2070,2070,2070,2065,230
20231127,094800,1695567705,2070,2070,2070,2070,2001
20231127,094700,1691425635,2075,2065,2090,2060,3380
20231127,094600,1684425990,2060,2055,2060,2055,3468
20231127,094500,1677282145,2060,2045,2060,2045,1639
20231127,094400,1673921375,2045,2045,2045,2040,4381
20231127,094300,1664982950,2045,2040,2045,2040,1901
20231127,094200,1661098915,2040,2045,2045,2040,1210
20231127,094100,1658630310,2040,2050,2050,2040,320
20231127,094000,1657976945,2060,2040,2060,2040,1414
20231127,093900,1655075910,2040,2055,2055,2040,5303
20231127,093800,1644254860,2055,2040,2055,2040,6435
20231127,093700,1631105870,2045,2070,2070,2040,4796
20231127,093600,1621282760,2050,2065,2065,2050,10288
20231127,093500,1600090980,2070,2070,2075,2070,2833
20231127,093400,1594226660,2070,2070,2075,2070,784
20231127,093300,1592603775,2080,2080,2080,2070,7418
20231127,093200,1577203850,2085,2085,2085,2080,2273
20231127,093100,1572470385,2085,2090,2090,2085,192
20231127,093000,1572069555,2090,2090,2100,2090,526
20231127,092900,1570968945,2085,2080,2090,2080,622
20231127,092800,1569674810,2075,2065,2075,2065,2775
20231127,092700,1563935355,2065,2070,2075,2065,7632
20231127,092600,1548143030,2070,2075,2080,2070,5924
20231127,092500,1535859550,2075,2100,2100,2075,17699
20231127,092400,1498928090,2100,2100,2100,2100,7610
20231127,092300,1482947090,2105,2110,2110,2100,5837
20231127,092200,1470661290,2110,2110,2120,2110,5259
20231127,092100,1459557785,2110,2115,2120,2110,3532
20231127,092000,1452090090,2115,2105,2115,2105,3354
20231127,091900,1445008390,2110,2110,2115,2110,2383
20231127,091800,1439979455,2110,2105,2115,2100,6458
20231127,091700,1426358745,2105,2090,2105,2090,13697
20231127,091600,1397657455,2090,2095,2095,2090,1724
20231127,091500,1394049705,2095,2080,2095,2075,7014
20231127,091400,1379436190,2080,2080,2085,2075,10136
20231127,091300,1358371335,2080,2090,2095,2080,16909
20231127,091200,1323099020,2090,2110,2120,2090,7351
20231127,091100,1307636405,2110,2115,2115,2095,28943
20231127,091000,1246728945,2110,2115,2125,2110,6827
20231127,090900,1232259645,2115,2100,2115,2100,5223
20231127,090800,1221226425,2105,2100,2115,2095,14704
20231127,090700,1190277590,2100,2095,2115,2095,14859
20231127,090600,1159080670,2095,2085,2110,2070,29169
20231127,090500,1097964925,2095,2125,2145,2090,40792
20231127,090400,1011643545,2130,2155,2155,2120,28599
20231127,090300,950429415,2155,2165,2180,2135,45615
20231127,090200,852116110,2170,2190,2200,2145,71423
20231127,090100,697601535,2190,2220,2230,2160,72633
20231127,090000,538650900,2230,2145,2285,2110,227111