stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231127,183400,6224335120,2480,2480,2480,2480,39290
20231127,183300,6224335120,2480,2480,2480,2480,0
20231127,183200,6224335120,2480,2480,2480,2480,0
20231127,183100,6224335120,2480,2480,2480,2480,0
20231127,183000,6224335120,2480,2480,2480,2480,0
20231127,182900,6224335120,2480,2480,2480,2480,0
20231127,182800,6224335120,2480,2480,2480,2480,0
20231127,182700,6224335120,2480,2480,2480,2480,0
20231127,182600,6224335120,2480,2480,2480,2480,0
20231127,182500,6224335120,2480,2480,2480,2480,0
20231127,182400,6224335120,2480,2480,2480,2480,0
20231127,182300,6224335120,2480,2480,2480,2480,0
20231127,182200,6224335120,2480,2480,2480,2480,0
20231127,182100,6224335120,2480,2480,2480,2480,0
20231127,182000,6224335120,2480,2480,2480,2480,0
20231127,181900,6224335120,2480,2480,2480,2480,0
20231127,181800,6224335120,2480,2480,2480,2480,0
20231127,181700,6224335120,2480,2480,2480,2480,0
20231127,181600,6224335120,2480,2480,2480,2480,0
20231127,181500,6224335120,2480,2480,2480,2480,0
20231127,181400,6224335120,2480,2480,2480,2480,0
20231127,181300,6224335120,2480,2480,2480,2480,0
20231127,181200,6224335120,2480,2480,2480,2480,0
20231127,181100,6224335120,2480,2480,2480,2480,0
20231127,181000,6224335120,2480,2480,2480,2480,0
20231127,180900,6224335120,2480,2480,2480,2480,0
20231127,180800,6224335120,2480,2480,2480,2480,0
20231127,180700,6224335120,2480,2480,2480,2480,0
20231127,180600,6224335120,2480,2480,2480,2480,0
20231127,180500,6224335120,2480,2480,2480,2480,0
20231127,180400,6224335120,2480,2480,2480,2480,39290
20231127,180300,6224335120,2480,2480,2480,2480,0
20231127,180200,6224335120,2480,2480,2480,2480,0
20231127,180100,6224335120,2480,2480,2480,2480,0
20231127,180000,6224335120,2480,2480,2480,2480,0
20231127,175900,6224335120,2480,2480,2480,2480,0
20231127,175800,6224335120,2480,2480,2480,2480,0
20231127,175700,6224335120,2480,2480,2480,2480,0
20231127,175600,6224335120,2480,2480,2480,2480,0
20231127,175500,6224335120,2480,2480,2480,2480,0
20231127,175400,6224335120,2480,2480,2480,2480,0
20231127,175300,6224335120,2480,2480,2480,2480,0
20231127,175200,6224335120,2480,2480,2480,2480,0
20231127,175100,6224335120,2480,2480,2480,2480,0
20231127,175000,6224335120,2480,2480,2480,2480,0
20231127,174900,6224335120,2480,2480,2480,2480,0
20231127,174800,6224335120,2480,2480,2480,2480,0
20231127,174700,6224335120,2480,2480,2480,2480,0
20231127,174600,6224335120,2480,2480,2480,2480,0
20231127,174500,6224335120,2480,2480,2480,2480,0
20231127,174400,6224335120,2480,2480,2480,2480,0
20231127,174300,6224335120,2480,2480,2480,2480,0
20231127,174200,6224335120,2480,2480,2480,2480,0
20231127,174100,6224335120,2480,2480,2480,2480,0
20231127,174000,6224335120,2480,2480,2480,2480,0
20231127,173900,6224335120,2480,2480,2480,2480,0
20231127,173800,6224335120,2480,2480,2480,2480,0
20231127,173700,6224335120,2480,2480,2480,2480,0
20231127,173600,6224335120,2480,2480,2480,2480,0
20231127,173500,6224335120,2480,2480,2480,2480,0
20231127,173400,6224335120,2480,2480,2480,2480,39290
20231127,173300,6224335120,2480,2480,2480,2480,0
20231127,173200,6224335120,2480,2480,2480,2480,0
20231127,173100,6224335120,2480,2480,2480,2480,0
20231127,173000,6224335120,2480,2480,2480,2480,0
20231127,172900,6224335120,2480,2480,2480,2480,0
20231127,172800,6224335120,2480,2480,2480,2480,0
20231127,172700,6224335120,2480,2480,2480,2480,0
20231127,172600,6224335120,2480,2480,2480,2480,0
20231127,172500,6224335120,2480,2480,2480,2480,0
20231127,172400,6224335120,2480,2480,2480,2480,0
20231127,172300,6224335120,2480,2480,2480,2480,0
20231127,172200,6224335120,2480,2480,2480,2480,0
20231127,172100,6224335120,2480,2480,2480,2480,0
20231127,172000,6224335120,2480,2480,2480,2480,0
20231127,171900,6224335120,2480,2480,2480,2480,0
20231127,171800,6224335120,2480,2480,2480,2480,0
20231127,171700,6224335120,2480,2480,2480,2480,0
20231127,171600,6224335120,2480,2480,2480,2480,0
20231127,171500,6224335120,2480,2480,2480,2480,0
20231127,171400,6224335120,2480,2480,2480,2480,0
20231127,171300,6224335120,2480,2480,2480,2480,0
20231127,171200,6224335120,2480,2480,2480,2480,0
20231127,171100,6224335120,2480,2480,2480,2480,0
20231127,171000,6224335120,2480,2480,2480,2480,0
20231127,170900,6224335120,2480,2480,2480,2480,0
20231127,170800,6224335120,2480,2480,2480,2480,0
20231127,170700,6224335120,2480,2480,2480,2480,0
20231127,170600,6224335120,2480,2480,2480,2480,0
20231127,170500,6224335120,2480,2480,2480,2480,0
20231127,170400,6224335120,2480,2480,2480,2480,39290
20231127,170300,6224335120,2480,2480,2480,2480,0
20231127,170200,6224335120,2480,2480,2480,2480,0
20231127,170100,6224335120,2480,2480,2480,2480,0
20231127,170000,6224335120,2480,2480,2480,2480,0
20231127,165900,6224335120,2480,2480,2480,2480,0
20231127,165800,6224335120,2480,2480,2480,2480,0
20231127,165700,6224335120,2480,2480,2480,2480,0
20231127,165600,6224335120,2480,2480,2480,2480,0
20231127,165500,6224335120,2480,2480,2480,2480,0
20231127,165400,6224335120,2480,2480,2480,2480,0
20231127,165300,6224335120,2480,2480,2480,2480,0
20231127,165200,6224335120,2480,2480,2480,2480,0
20231127,165100,6224335120,2480,2480,2480,2480,0
20231127,165000,6224335120,2480,2480,2480,2480,0
20231127,164900,6224335120,2480,2480,2480,2480,0
20231127,164800,6224335120,2480,2480,2480,2480,0
20231127,164700,6224335120,2480,2480,2480,2480,0
20231127,164600,6224335120,2480,2480,2480,2480,0
20231127,164500,6224335120,2480,2480,2480,2480,0
20231127,164400,6224335120,2480,2480,2480,2480,0
20231127,164300,6224335120,2480,2480,2480,2480,0
20231127,164200,6224335120,2480,2480,2480,2480,0
20231127,164100,6224335120,2480,2480,2480,2480,0
20231127,164000,6224335120,2480,2480,2480,2480,0
20231127,163900,6224335120,2480,2480,2480,2480,0
20231127,163800,6224335120,2480,2480,2480,2480,0
20231127,163700,6224335120,2480,2480,2480,2480,0
20231127,163600,6224335120,2480,2480,2480,2480,0
20231127,163500,6224335120,2480,2480,2480,2480,0
20231127,163400,6224335120,2480,2480,2480,2480,39290
20231127,163300,6224335120,2480,2480,2480,2480,0
20231127,163200,6224335120,2480,2480,2480,2480,0
20231127,163100,6224335120,2480,2480,2480,2480,0
20231127,163000,6224335120,2480,2480,2480,2480,0
20231127,162900,6224335120,2480,2480,2480,2480,0
20231127,162800,6224335120,2480,2480,2480,2480,0
20231127,162700,6224335120,2480,2480,2480,2480,0
20231127,162600,6224335120,2480,2480,2480,2480,0
20231127,162500,6224335120,2480,2480,2480,2480,0
20231127,162400,6224335120,2480,2480,2480,2480,0
20231127,162300,6224335120,2480,2480,2480,2480,0
20231127,162200,6224335120,2480,2480,2480,2480,0
20231127,162100,6224335120,2480,2480,2480,2480,0
20231127,162000,6224335120,2480,2480,2480,2480,0
20231127,161900,6224335120,2480,2480,2480,2480,0
20231127,161800,6224335120,2480,2480,2480,2480,0
20231127,161700,6224335120,2480,2480,2480,2480,0
20231127,161600,6224335120,2480,2480,2480,2480,0
20231127,161500,6224335120,2480,2480,2480,2480,0
20231127,161400,6224335120,2480,2480,2480,2480,0
20231127,161300,6224335120,2480,2480,2480,2480,0
20231127,161200,6224335120,2480,2480,2480,2480,0
20231127,161100,6224335120,2480,2480,2480,2480,0
20231127,161000,6224335120,2480,2480,2480,2480,0
20231127,160900,6224335120,2480,2480,2480,2480,0
20231127,160800,6224335120,2480,2480,2480,2480,0
20231127,160700,6224335120,2480,2480,2480,2480,0
20231127,160600,6224335120,2480,2480,2480,2480,0
20231127,160500,6224335120,2480,2480,2480,2480,0
20231127,160400,6224335120,2480,2480,2480,2480,39290
20231127,160300,6224335120,2480,2480,2480,2480,0
20231127,160200,6224335120,2480,2480,2480,2480,0
20231127,160100,6224335120,2480,2480,2480,2480,0
20231127,160000,6224335120,2480,2480,2480,2480,0
20231127,155900,6224335120,2480,2480,2480,2480,0
20231127,155800,6224335120,2480,2480,2480,2480,0
20231127,155700,6224335120,2480,2480,2480,2480,0
20231127,155600,6224335120,2480,2480,2480,2480,0
20231127,155500,6224335120,2480,2480,2480,2480,0
20231127,155400,6224335120,2480,2480,2480,2480,0
20231127,155300,6224335120,2480,2480,2480,2480,0
20231127,155200,6224335120,2480,2480,2480,2480,0
20231127,155100,6224335120,2480,2480,2480,2480,0
20231127,155000,6224335120,2480,2480,2480,2480,0
20231127,154900,6224335120,2480,2480,2480,2480,0
20231127,154800,6224335120,2480,2480,2480,2480,0
20231127,154700,6224335120,2480,2480,2480,2480,0
20231127,154600,6224335120,2480,2480,2480,2480,0
20231127,154500,6224335120,2480,2480,2480,2480,0
20231127,154400,6224335120,2480,2480,2480,2480,0
20231127,154300,6224335120,2480,2480,2480,2480,0
20231127,154200,6224335120,2480,2480,2480,2480,0
20231127,154100,6224335120,2480,2480,2480,2480,0
20231127,154000,6224335120,2480,2480,2480,2480,0
20231127,153900,6224335120,2480,2480,2480,2480,0
20231127,153800,6224335120,2480,2480,2480,2480,0
20231127,153700,6224335120,2480,2480,2480,2480,0
20231127,153600,6224335120,2480,2480,2480,2480,0
20231127,153500,6224335120,2480,2480,2480,2480,0
20231127,153400,6224335120,2480,2480,2480,2480,39290
20231127,153300,6224335120,2480,2480,2480,2480,0
20231127,153200,6224335120,2480,2480,2480,2480,0
20231127,153100,6224335120,2480,2480,2480,2480,0
20231127,153000,6224335120,2480,2480,2480,2480,39290
20231127,152900,6126895920,2480,2480,2480,2480,0
20231127,152800,6126895920,2480,2480,2480,2480,0
20231127,152700,6126895920,2480,2480,2480,2480,0
20231127,152600,6126895920,2480,2480,2480,2480,0
20231127,152500,6126895920,2480,2480,2480,2480,0
20231127,152400,6126895920,2480,2480,2480,2480,0
20231127,152300,6126895920,2480,2480,2480,2480,0
20231127,152200,6126895920,2480,2480,2480,2480,0
20231127,152100,6126895920,2480,2480,2480,2480,0
20231127,152000,6126895920,2480,2480,2480,2480,0
20231127,151900,6126895920,2480,2480,2485,2480,1846
20231127,151800,6122316685,2480,2480,2480,2480,3557
20231127,151700,6113495325,2480,2480,2480,2480,5572
20231127,151600,6099676765,2485,2480,2485,2480,2260
20231127,151500,6094071815,2480,2485,2485,2480,1076
20231127,151400,6091400455,2480,2480,2485,2480,3399
20231127,151300,6082969455,2480,2480,2480,2480,659
20231127,151200,6081335135,2480,2485,2485,2480,529
20231127,151100,6080022045,2485,2485,2485,2480,2339
20231127,151000,6074214680,2485,2485,2485,2480,1727
20231127,150900,6069923585,2485,2485,2485,2480,2690
20231127,150800,6063240925,2485,2485,2485,2480,4813
20231127,150700,6051287795,2480,2485,2485,2480,13819
20231127,150600,6017003035,2490,2485,2490,2485,8408
20231127,150500,5996099160,2485,2490,2490,2485,3276
20231127,150400,5987958215,2485,2485,2490,2485,6344
20231127,150300,5972188840,2485,2490,2490,2485,1054
20231127,150200,5969567590,2485,2485,2485,2485,1821
20231127,150100,5965042405,2485,2485,2490,2485,19026
20231127,150000,5917695155,2490,2490,2490,2485,2731
20231127,145900,5910901990,2485,2485,2490,2485,6271
20231127,145800,5895318390,2485,2485,2490,2485,3182
20231127,145700,5887409620,2485,2490,2495,2485,4319
20231127,145600,5876651140,2490,2490,2490,2490,2385
20231127,145500,5870712490,2490,2490,2495,2490,1394
20231127,145400,5867240300,2495,2490,2495,2490,7959
20231127,145300,5847419600,2490,2495,2495,2490,1143
20231127,145200,5844569835,2490,2490,2490,2485,7226
20231127,145100,5826577145,2490,2490,2495,2485,7312
20231127,145000,5808373070,2490,2490,2495,2490,1328
20231127,144900,5805062900,2490,2490,2495,2490,2667
20231127,144800,5798417020,2490,2490,2495,2490,3396
20231127,144700,5789957115,2490,2490,2490,2485,13760
20231127,144600,5755694720,2490,2485,2490,2485,8580
20231127,144500,5734366745,2480,2485,2485,2480,6242
20231127,144400,5718878585,2485,2480,2485,2480,4070
20231127,144300,5708783985,2485,2480,2485,2480,3373
20231127,144200,5700413580,2485,2480,2485,2480,2499
20231127,144100,5694213560,2485,2480,2485,2480,2937
20231127,144000,5686924990,2480,2480,2485,2480,3132
20231127,143900,5679157565,2485,2485,2490,2485,2105
20231127,143800,5673925815,2485,2485,2485,2485,1500
20231127,143700,5670198315,2485,2485,2485,2480,9668
20231127,143600,5646174380,2485,2490,2490,2485,780
20231127,143500,5644232430,2490,2485,2490,2485,8582
20231127,143400,5622866410,2490,2485,2490,2485,5051
20231127,143300,5610290025,2485,2490,2490,2485,17971
20231127,143200,5565601170,2485,2485,2490,2480,18761
20231127,143100,5518927975,2480,2485,2490,2480,13714
20231127,143000,5484849295,2480,2485,2485,2480,10825
20231127,142900,5457952240,2480,2480,2485,2475,20353
20231127,142800,5407441400,2475,2475,2480,2470,12294
20231127,142700,5377014475,2470,2475,2475,2470,3287
20231127,142600,5368879790,2470,2465,2475,2460,12753
20231127,142500,5337389200,2465,2470,2470,2465,2625
20231127,142400,5330911075,2465,2465,2465,2465,1867
20231127,142300,5326308920,2465,2465,2465,2465,25
20231127,142200,5326247295,2465,2465,2465,2460,3416
20231127,142100,5317837180,2460,2465,2465,2460,5389
20231127,142000,5304563180,2460,2460,2460,2460,3030
20231127,141900,5297109380,2460,2465,2465,2460,3215
20231127,141800,5289189660,2465,2460,2465,2460,7011
20231127,141700,5271942595,2460,2460,2460,2455,1715
20231127,141600,5267731570,2460,2455,2460,2455,636
20231127,141500,5266169915,2455,2460,2460,2455,611
20231127,141400,5264669365,2455,2465,2465,2455,5647
20231127,141300,5250795150,2460,2460,2460,2460,12862
20231127,141200,5219154630,2460,2465,2465,2460,314
20231127,141100,5218382085,2465,2465,2465,2465,658
20231127,141000,5216760115,2465,2465,2465,2465,1320
20231127,140900,5213506315,2460,2465,2465,2460,136
20231127,140800,5213171580,2465,2465,2465,2460,1239
20231127,140700,5210122795,2465,2460,2465,2460,1915
20231127,140600,5205404845,2460,2460,2465,2460,4878
20231127,140500,5193400855,2460,2460,2465,2460,2087
20231127,140400,5188266760,2460,2465,2465,2460,499
20231127,140300,5187038345,2465,2465,2465,2460,1953
20231127,140200,5182228390,2465,2460,2465,2460,10744
20231127,140100,5155785690,2465,2465,2465,2465,28
20231127,140000,5155716670,2465,2465,2465,2465,5949
20231127,135900,5141052385,2465,2470,2470,2465,2605
20231127,135800,5134630035,2470,2465,2470,2465,2810
20231127,135700,5127703335,2465,2465,2465,2460,6411
20231127,135600,5111901305,2465,2460,2465,2460,7117
20231127,135500,5094390985,2465,2465,2465,2460,2610
20231127,135400,5087963430,2460,2460,2465,2460,5020
20231127,135300,5075611530,2460,2465,2465,2460,22232
20231127,135200,5020812790,2470,2470,2470,2465,585
20231127,135100,5019369340,2470,2470,2470,2470,379
20231127,135000,5018433210,2470,2470,2470,2465,837
20231127,134900,5016365965,2470,2470,2470,2470,10479
20231127,134800,4990482835,2470,2475,2475,2470,3058
20231127,134700,4982928920,2470,2470,2475,2470,3584
20231127,134600,4974076400,2470,2470,2470,2470,705
20231127,134500,4972335050,2475,2470,2475,2470,6680
20231127,134400,4955833950,2470,2470,2470,2470,3885
20231127,134300,4946238000,2470,2470,2470,2470,9886
20231127,134200,4921819580,2470,2475,2475,2470,2408
20231127,134100,4915862840,2475,2475,2475,2475,7
20231127,134000,4915845515,2470,2475,2475,2470,591
20231127,133900,4914384740,2475,2470,2475,2470,89
20231127,133800,4914164535,2470,2470,2470,2470,3874
20231127,133700,4904595755,2475,2470,2475,2465,6572
20231127,133600,4888365300,2470,2470,2475,2470,865
20231127,133500,4886228675,2475,2470,2475,2470,4
20231127,133400,4886218780,2475,2475,2475,2470,2840
20231127,133300,4879203925,2470,2475,2475,2470,13084
20231127,133200,4846881945,2475,2470,2475,2470,271
20231127,133100,4846212375,2470,2470,2475,2470,552
20231127,133000,4844848215,2470,2470,2475,2470,176
20231127,132900,4844412770,2470,2475,2475,2470,435
20231127,132800,4843337145,2480,2475,2480,2475,1142
20231127,132700,4840506725,2475,2480,2480,2475,600
20231127,132600,4839020110,2480,2470,2480,2470,4749
20231127,132500,4827269330,2470,2475,2475,2470,1564
20231127,132400,4823400505,2470,2475,2475,2470,331
20231127,132300,4822582430,2475,2470,2475,2470,4304
20231127,132200,4811940530,2475,2475,2475,2475,4398
20231127,132100,4801055480,2480,2475,2480,2475,650
20231127,132000,4799446625,2475,2475,2480,2475,3367
20231127,131900,4791113285,2480,2480,2480,2480,912
20231127,131800,4788851525,2480,2475,2480,2475,951
20231127,131700,4786495550,2475,2475,2475,2475,70
20231127,131600,4786322300,2475,2475,2475,2470,6637
20231127,131500,4769901310,2475,2470,2475,2470,1822
20231127,131400,4765392060,2475,2475,2475,2470,700
20231127,131300,4763659565,2475,2470,2475,2470,343
20231127,131200,4762811845,2470,2475,2475,2470,2725
20231127,131100,4756072245,2475,2470,2475,2470,697
20231127,131000,4754350145,2470,2470,2470,2470,1615
20231127,130900,4750361095,2470,2470,2475,2470,1031
20231127,130800,4747814520,2475,2475,2480,2475,5340
20231127,130700,4734597530,2475,2485,2485,2475,3611
20231127,130600,4725652515,2480,2480,2485,2480,3471
20231127,130500,4717044430,2480,2480,2485,2480,3994
20231127,130400,4707132925,2480,2480,2480,2480,3715
20231127,130300,4697919725,2480,2480,2480,2475,997
20231127,130200,4695447565,2475,2480,2480,2475,100
20231127,130100,4695199670,2480,2480,2480,2475,2628
20231127,130000,4688682255,2480,2480,2480,2475,2599
20231127,125900,4682242160,2485,2480,2485,2480,910
20231127,125800,4679981325,2485,2485,2485,2480,4174
20231127,125700,4669613940,2480,2480,2480,2480,2722
20231127,125600,4662863380,2480,2480,2480,2480,6574
20231127,125500,4646559860,2480,2480,2480,2475,222
20231127,125400,4646009405,2475,2480,2480,2475,2707
20231127,125300,4639296475,2475,2475,2475,2475,3698
20231127,125200,4630143925,2475,2480,2480,2475,1830
20231127,125100,4625609775,2480,2470,2480,2470,580
20231127,125000,4624175995,2470,2470,2470,2470,4462
20231127,124900,4613154855,2480,2480,2480,2480,56
20231127,124800,4613015975,2480,2475,2480,2470,10471
20231127,124700,4587093850,2475,2480,2480,2475,5042
20231127,124600,4574613140,2475,2480,2480,2475,4062
20231127,124500,4564550590,2480,2480,2480,2475,2407
20231127,124400,4558586740,2475,2480,2480,2475,1841
20231127,124300,4554028345,2480,2480,2480,2480,2780
20231127,124200,4547133945,2480,2480,2480,2475,341
20231127,124100,4546289510,2480,2475,2480,2475,4927
20231127,124000,4534095165,2475,2475,2475,2475,1157
20231127,123900,4531231590,2475,2475,2475,2475,4800
20231127,123800,4519351590,2475,2480,2480,2475,1724
20231127,123700,4515084495,2480,2485,2485,2475,6438
20231127,123600,4499118850,2485,2485,2485,2485,2749
20231127,123500,4492287585,2485,2480,2485,2480,1322
20231127,123400,4489008620,2480,2480,2485,2480,1745
20231127,123300,4484680930,2485,2485,2485,2480,1321
20231127,123200,4481404330,2485,2485,2485,2480,1358
20231127,123100,4478031690,2480,2480,2485,2480,3766
20231127,123000,4468690665,2480,2485,2485,2480,658
20231127,122900,4467058715,2485,2485,2485,2480,2754
20231127,122800,4460215125,2485,2490,2490,2485,13233
20231127,122700,4427319265,2490,2490,2495,2490,7206
20231127,122600,4409375540,2490,2490,2490,2490,6168
20231127,122500,4394017220,2490,2490,2495,2490,940
20231127,122400,4391676225,2490,2495,2500,2490,9448
20231127,122300,4368101170,2495,2500,2505,2495,22341
20231127,122200,4312275715,2500,2500,2505,2500,1950
20231127,122100,4307396205,2505,2500,2505,2500,5187
20231127,122000,4294418595,2505,2500,2510,2500,24011
20231127,121900,4234298320,2500,2510,2510,2500,55077
20231127,121800,4096392910,2505,2505,2515,2500,42828
20231127,121700,3988933105,2500,2495,2505,2495,39037
20231127,121600,3891343375,2500,2490,2500,2490,31962
20231127,121500,3811524800,2495,2480,2495,2480,35559
20231127,121400,3723051345,2485,2475,2485,2475,13379
20231127,121300,3689868960,2480,2475,2480,2470,8853
20231127,121200,3667939225,2475,2470,2475,2470,2583
20231127,121100,3661546450,2475,2475,2475,2475,741
20231127,121000,3659712475,2475,2475,2475,2475,8887
20231127,120900,3637717150,2475,2470,2475,2470,1157
20231127,120800,3634858570,2470,2470,2470,2465,6448
20231127,120700,3618932015,2470,2470,2470,2470,325
20231127,120600,3618129265,2470,2465,2470,2465,45
20231127,120500,3618018200,2465,2465,2465,2465,2768
20231127,120400,3611195080,2465,2465,2465,2465,7149
20231127,120300,3593572795,2460,2465,2465,2460,4928
20231127,120200,3581444410,2465,2465,2465,2465,507
20231127,120100,3580194655,2465,2465,2465,2465,1009
20231127,120000,3577707470,2465,2465,2465,2460,152
20231127,115900,3577333540,2460,2465,2465,2460,1200
20231127,115800,3574380985,2465,2465,2465,2460,4210
20231127,115700,3564023870,2465,2460,2465,2460,2551
20231127,115600,3557736095,2460,2465,2465,2460,2184
20231127,115500,3552358960,2465,2465,2465,2460,376
20231127,115400,3551433820,2465,2465,2465,2465,366
20231127,115300,3550531630,2460,2460,2460,2460,512
20231127,115200,3549272110,2460,2460,2460,2460,1278
20231127,115100,3546128230,2460,2460,2465,2460,797
20231127,115000,3544167395,2460,2465,2465,2460,71
20231127,114900,3543992445,2465,2460,2465,2460,585
20231127,114800,3542552690,2460,2460,2465,2460,1169
20231127,114700,3539676605,2460,2460,2465,2455,196
20231127,114600,3539194715,2460,2460,2465,2460,630
20231127,114500,3537643415,2460,2460,2465,2460,2251
20231127,114400,3532105940,2460,2460,2465,2460,2573
20231127,114300,3525774565,2460,2460,2465,2460,1328
20231127,114200,3522507455,2460,2460,2465,2460,404
20231127,114100,3521513610,2465,2465,2465,2460,446
20231127,114000,3520416150,2465,2465,2465,2465,1315
20231127,113900,3517174675,2465,2465,2465,2460,211
20231127,113800,3516654845,2460,2460,2460,2460,1229
20231127,113700,3513631505,2460,2460,2460,2455,6406
20231127,113600,3497873385,2460,2460,2460,2460,2092
20231127,113500,3492727065,2460,2460,2460,2460,915
20231127,113400,3490476165,2460,2460,2460,2455,5431
20231127,113300,3477115950,2460,2460,2460,2460,1652
20231127,113200,3473052030,2460,2460,2460,2460,917
20231127,113100,3470796210,2460,2465,2465,2460,1584
20231127,113000,3466899315,2460,2465,2465,2455,7191
20231127,112900,3449218895,2465,2465,2465,2460,4358
20231127,112800,3438487730,2465,2465,2465,2465,510
20231127,112700,3437230580,2465,2465,2465,2465,279
20231127,112600,3436542845,2465,2460,2465,2460,657
20231127,112500,3434925935,2460,2465,2465,2460,1186
20231127,112400,3432007970,2465,2460,2465,2460,536
20231127,112300,3430689100,2465,2465,2465,2460,976
20231127,112200,3428287160,2460,2465,2465,2460,1485
20231127,112100,3424634055,2460,2460,2460,2460,760
20231127,112000,3422764455,2460,2460,2460,2460,9216
20231127,111900,3400093095,2460,2465,2465,2460,6278
20231127,111800,3384648735,2465,2465,2465,2460,2045
20231127,111700,3379617010,2465,2470,2470,2465,1553
20231127,111600,3375785975,2470,2470,2470,2470,994
20231127,111500,3373330795,2470,2470,2470,2470,1134
20231127,111400,3370529815,2465,2465,2465,2465,4080
20231127,111300,3360472615,2465,2470,2470,2465,8553
20231127,111200,3339387605,2470,2470,2470,2465,274
20231127,111100,3338710830,2470,2470,2470,2470,1563
20231127,111000,3334850220,2470,2470,2470,2465,1357
20231127,110900,3331498930,2470,2470,2470,2465,2350
20231127,110800,3325703185,2465,2465,2475,2465,3705
20231127,110700,3316564080,2465,2475,2475,2465,2708
20231127,110600,3309877810,2475,2470,2475,2470,201
20231127,110500,3309380340,2470,2480,2480,2470,9302
20231127,110400,3286386665,2480,2475,2480,2475,2961
20231127,110300,3279057335,2475,2475,2480,2475,1780
20231127,110200,3274651710,2475,2475,2480,2475,8244
20231127,110100,3254246540,2475,2480,2480,2475,1981
20231127,110000,3249337010,2480,2475,2480,2475,3530
20231127,105900,3240591755,2475,2480,2480,2475,1467
20231127,105800,3236960445,2480,2475,2480,2475,3403
20231127,105700,3228534170,2475,2475,2475,2470,4265
20231127,105600,3217980150,2475,2470,2475,2470,1521
20231127,105500,3214222390,2475,2470,2480,2470,19951
20231127,105400,3164845535,2470,2470,2470,2470,10080
20231127,105300,3139947935,2470,2465,2470,2465,14202
20231127,105200,3104883950,2465,2460,2465,2460,2153
20231127,105100,3099582545,2455,2455,2460,2455,2774
20231127,105000,3092762110,2455,2465,2465,2455,3900
20231127,104900,3083171235,2465,2460,2465,2460,1368
20231127,104800,3079800170,2460,2460,2460,2460,8095
20231127,104700,3059886470,2455,2455,2455,2455,0
20231127,104600,3059886470,2455,2460,2460,2455,255
20231127,104500,3059260350,2460,2460,2460,2455,610
20231127,104400,3057761000,2455,2455,2455,2455,2270
20231127,104300,3052188150,2455,2450,2455,2450,2753
20231127,104200,3045440825,2450,2455,2455,2450,6051
20231127,104100,3030601590,2450,2455,2455,2450,394
20231127,104000,3029635770,2455,2450,2455,2450,22288
20231127,103900,2974998680,2455,2450,2455,2450,1584
20231127,103800,2971117460,2450,2455,2455,2450,4448
20231127,103700,2960212240,2455,2455,2460,2450,9895
20231127,103600,2935944990,2455,2450,2455,2450,1621
20231127,103500,2931967590,2450,2455,2455,2450,2689
20231127,103400,2925375180,2455,2460,2460,2455,4664
20231127,103300,2913922245,2455,2455,2455,2455,2320
20231127,103200,2908226645,2455,2455,2455,2450,1809
20231127,103100,2903787535,2455,2455,2455,2455,2404
20231127,103000,2897885715,2455,2450,2455,2450,3182
20231127,102900,2890085575,2450,2455,2455,2450,670
20231127,102800,2888443225,2455,2460,2460,2450,1453
20231127,102700,2884876005,2460,2455,2460,2455,3665
20231127,102600,2875866780,2460,2455,2460,2450,1357
20231127,102500,2872535835,2455,2455,2460,2455,2271
20231127,102400,2866959370,2455,2460,2460,2455,1847
20231127,102300,2862424700,2460,2460,2460,2455,4785
20231127,102200,2850671205,2460,2460,2460,2455,2192
20231127,102100,2845281490,2460,2455,2460,2455,7113
20231127,102000,2827819070,2455,2450,2455,2450,11421
20231127,101900,2799835520,2450,2455,2455,2450,5925
20231127,101800,2785319215,2450,2450,2455,2450,6741
20231127,101700,2768803055,2450,2450,2455,2445,1979
20231127,101600,2763953615,2445,2450,2455,2445,5898
20231127,101500,2749509230,2450,2450,2450,2445,13120
20231127,101400,2717378565,2450,2450,2455,2450,14144
20231127,101300,2682717150,2450,2450,2455,2450,4691
20231127,101200,2671219190,2450,2455,2455,2450,9128
20231127,101100,2648847340,2450,2455,2460,2450,15438
20231127,101000,2611013245,2455,2455,2460,2450,16957
20231127,100900,2569429905,2455,2455,2460,2450,15638
20231127,100800,2531038770,2460,2455,2460,2455,6940
20231127,100700,2514000365,2460,2460,2460,2455,6351
20231127,100600,2498392090,2460,2460,2465,2455,6493
20231127,100500,2482429540,2455,2460,2465,2455,16027
20231127,100400,2443036055,2465,2465,2465,2460,29950
20231127,100300,2369349085,2460,2460,2465,2460,8573
20231127,100200,2348242900,2465,2460,2465,2460,2466
20231127,100100,2342175505,2465,2465,2465,2460,5793
20231127,100000,2327904065,2465,2465,2470,2465,6540
20231127,095900,2311769750,2465,2465,2465,2460,7305
20231127,095800,2293767930,2465,2465,2470,2465,1400
20231127,095700,2290316430,2465,2465,2470,2460,4610
20231127,095600,2278964365,2465,2465,2465,2465,3342
20231127,095500,2270726335,2465,2465,2470,2465,13446
20231127,095400,2237581685,2465,2465,2470,2465,6985
20231127,095300,2220356065,2465,2470,2470,2465,10170
20231127,095200,2195283885,2470,2470,2470,2470,20089
20231127,095100,2145664055,2470,2475,2475,2470,9301
20231127,095000,2122690385,2470,2475,2475,2470,11303
20231127,094900,2094766620,2470,2470,2475,2470,3077
20231127,094800,2087162920,2470,2470,2475,2470,5507
20231127,094700,2073558950,2475,2475,2475,2470,3344
20231127,094600,2065286520,2480,2480,2480,2470,5007
20231127,094500,2052905475,2480,2470,2480,2470,3096
20231127,094400,2045242875,2475,2480,2480,2470,19640
20231127,094300,1996697230,2480,2475,2480,2475,2815
20231127,094200,1989724950,2480,2475,2480,2470,23317
20231127,094100,1932016925,2475,2480,2480,2475,8929
20231127,094000,1909917490,2480,2485,2485,2480,22965
20231127,093900,1852964110,2480,2485,2485,2480,5141
20231127,093800,1840189245,2485,2490,2490,2485,19502
20231127,093700,1791721580,2485,2490,2490,2480,22565
20231127,093600,1735590960,2485,2490,2490,2485,4032
20231127,093500,1725556515,2485,2485,2490,2480,12092
20231127,093400,1695490585,2480,2480,2485,2475,23663
20231127,093300,1636802265,2480,2480,2480,2475,3283
20231127,093200,1628662575,2480,2480,2480,2475,13237
20231127,093100,1595892670,2480,2485,2485,2480,9941
20231127,093000,1571232055,2485,2485,2485,2480,2591
20231127,092900,1564799835,2480,2480,2480,2480,1319
20231127,092800,1561528715,2480,2480,2485,2480,3742
20231127,092700,1552243550,2480,2480,2485,2475,16394
20231127,092600,1511646060,2480,2480,2485,2475,20355
20231127,092500,1461168460,2480,2490,2490,2480,11226
20231127,092400,1433308845,2490,2485,2490,2480,8588
20231127,092300,1411966965,2485,2485,2485,2480,3568
20231127,092200,1403116685,2480,2490,2495,2480,15755
20231127,092100,1363962850,2490,2495,2495,2485,20050
20231127,092000,1314017695,2495,2500,2500,2490,42047
20231127,091900,1209009820,2495,2490,2500,2485,13935
20231127,091800,1174281255,2485,2485,2490,2485,10790
20231127,091700,1147435220,2490,2490,2490,2485,4680
20231127,091600,1135805005,2490,2490,2490,2485,2329
20231127,091500,1130011290,2490,2485,2490,2480,7419
20231127,091400,1111589120,2480,2480,2485,2480,15470
20231127,091300,1073217430,2480,2495,2495,2480,15516
20231127,091200,1034617285,2495,2485,2495,2485,12715
20231127,091100,1002960410,2485,2495,2495,2485,12351
20231127,091000,972227770,2495,2490,2500,2490,14546
20231127,090900,935997965,2490,2500,2500,2490,9882
20231127,090800,911341300,2500,2500,2500,2490,18022
20231127,090700,866376440,2500,2500,2505,2495,17640
20231127,090600,822298105,2500,2500,2510,2495,26911
20231127,090500,754980570,2500,2510,2510,2500,47327
20231127,090400,636491085,2505,2485,2510,2485,27389
20231127,090300,567983725,2485,2485,2490,2480,16291
20231127,090200,527513550,2485,2490,2490,2480,30178
20231127,090100,452587940,2490,2515,2520,2490,97888
20231127,090000,207422180,2515,2535,2540,2510,81965