stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231127,185100,492519607,1854,1854,1854,1854,3076
20231127,185000,492519607,1854,1854,1854,1854,0
20231127,184900,492519607,1854,1854,1854,1854,0
20231127,184800,492519607,1854,1854,1854,1854,0
20231127,184700,492519607,1854,1854,1854,1854,0
20231127,184600,492519607,1854,1854,1854,1854,0
20231127,184500,492519607,1854,1854,1854,1854,0
20231127,184400,492519607,1854,1854,1854,1854,0
20231127,184300,492519607,1854,1854,1854,1854,0
20231127,184200,492519607,1854,1854,1854,1854,0
20231127,184100,492519607,1854,1854,1854,1854,0
20231127,184000,492519607,1854,1854,1854,1854,0
20231127,183900,492519607,1854,1854,1854,1854,0
20231127,183800,492519607,1854,1854,1854,1854,0
20231127,183700,492519607,1854,1854,1854,1854,0
20231127,183600,492519607,1854,1854,1854,1854,0
20231127,183500,492519607,1854,1854,1854,1854,0
20231127,183400,492519607,1854,1854,1854,1854,0
20231127,183300,492519607,1854,1854,1854,1854,0
20231127,183200,492519607,1854,1854,1854,1854,0
20231127,183100,492519607,1854,1854,1854,1854,0
20231127,183000,492519607,1854,1854,1854,1854,0
20231127,182900,492519607,1854,1854,1854,1854,0
20231127,182800,492519607,1854,1854,1854,1854,0
20231127,182700,492519607,1854,1854,1854,1854,0
20231127,182600,492519607,1854,1854,1854,1854,0
20231127,182500,492519607,1854,1854,1854,1854,0
20231127,182400,492519607,1854,1854,1854,1854,0
20231127,182300,492519607,1854,1854,1854,1854,0
20231127,182200,492519607,1854,1854,1854,1854,0
20231127,182100,492519607,1854,1854,1854,1854,3076
20231127,182000,492519607,1854,1854,1854,1854,0
20231127,181900,492519607,1854,1854,1854,1854,0
20231127,181800,492519607,1854,1854,1854,1854,0
20231127,181700,492519607,1854,1854,1854,1854,0
20231127,181600,492519607,1854,1854,1854,1854,0
20231127,181500,492519607,1854,1854,1854,1854,0
20231127,181400,492519607,1854,1854,1854,1854,0
20231127,181300,492519607,1854,1854,1854,1854,0
20231127,181200,492519607,1854,1854,1854,1854,0
20231127,181100,492519607,1854,1854,1854,1854,0
20231127,181000,492519607,1854,1854,1854,1854,0
20231127,180900,492519607,1854,1854,1854,1854,0
20231127,180800,492519607,1854,1854,1854,1854,0
20231127,180700,492519607,1854,1854,1854,1854,0
20231127,180600,492519607,1854,1854,1854,1854,0
20231127,180500,492519607,1854,1854,1854,1854,0
20231127,180400,492519607,1854,1854,1854,1854,0
20231127,180300,492519607,1854,1854,1854,1854,0
20231127,180200,492519607,1854,1854,1854,1854,0
20231127,180100,492519607,1854,1854,1854,1854,0
20231127,180000,492519607,1854,1854,1854,1854,0
20231127,175900,492519607,1854,1854,1854,1854,0
20231127,175800,492519607,1854,1854,1854,1854,0
20231127,175700,492519607,1854,1854,1854,1854,0
20231127,175600,492519607,1854,1854,1854,1854,0
20231127,175500,492519607,1854,1854,1854,1854,0
20231127,175400,492519607,1854,1854,1854,1854,0
20231127,175300,492519607,1854,1854,1854,1854,0
20231127,175200,492519607,1854,1854,1854,1854,0
20231127,175100,492519607,1854,1854,1854,1854,3076
20231127,175000,492519607,1854,1854,1854,1854,0
20231127,174900,492519607,1854,1854,1854,1854,0
20231127,174800,492519607,1854,1854,1854,1854,0
20231127,174700,492519607,1854,1854,1854,1854,0
20231127,174600,492519607,1854,1854,1854,1854,0
20231127,174500,492519607,1854,1854,1854,1854,0
20231127,174400,492519607,1854,1854,1854,1854,0
20231127,174300,492519607,1854,1854,1854,1854,0
20231127,174200,492519607,1854,1854,1854,1854,0
20231127,174100,492519607,1854,1854,1854,1854,0
20231127,174000,492519607,1854,1854,1854,1854,0
20231127,173900,492519607,1854,1854,1854,1854,0
20231127,173800,492519607,1854,1854,1854,1854,0
20231127,173700,492519607,1854,1854,1854,1854,0
20231127,173600,492519607,1854,1854,1854,1854,0
20231127,173500,492519607,1854,1854,1854,1854,0
20231127,173400,492519607,1854,1854,1854,1854,0
20231127,173300,492519607,1854,1854,1854,1854,0
20231127,173200,492519607,1854,1854,1854,1854,0
20231127,173100,492519607,1854,1854,1854,1854,0
20231127,173000,492519607,1854,1854,1854,1854,0
20231127,172900,492519607,1854,1854,1854,1854,0
20231127,172800,492519607,1854,1854,1854,1854,0
20231127,172700,492519607,1854,1854,1854,1854,0
20231127,172600,492519607,1854,1854,1854,1854,0
20231127,172500,492519607,1854,1854,1854,1854,0
20231127,172400,492519607,1854,1854,1854,1854,0
20231127,172300,492519607,1854,1854,1854,1854,0
20231127,172200,492519607,1854,1854,1854,1854,0
20231127,172100,492519607,1854,1854,1854,1854,3076
20231127,172000,492519607,1854,1854,1854,1854,0
20231127,171900,492519607,1854,1854,1854,1854,0
20231127,171800,492519607,1854,1854,1854,1854,0
20231127,171700,492519607,1854,1854,1854,1854,0
20231127,171600,492519607,1854,1854,1854,1854,0
20231127,171500,492519607,1854,1854,1854,1854,0
20231127,171400,492519607,1854,1854,1854,1854,0
20231127,171300,492519607,1854,1854,1854,1854,0
20231127,171200,492519607,1854,1854,1854,1854,0
20231127,171100,492519607,1854,1854,1854,1854,0
20231127,171000,492519607,1854,1854,1854,1854,0
20231127,170900,492519607,1854,1854,1854,1854,0
20231127,170800,492519607,1854,1854,1854,1854,0
20231127,170700,492519607,1854,1854,1854,1854,0
20231127,170600,492519607,1854,1854,1854,1854,0
20231127,170500,492519607,1854,1854,1854,1854,0
20231127,170400,492519607,1854,1854,1854,1854,0
20231127,170300,492519607,1854,1854,1854,1854,0
20231127,170200,492519607,1854,1854,1854,1854,0
20231127,170100,492519607,1854,1854,1854,1854,0
20231127,170000,492519607,1854,1854,1854,1854,0
20231127,165900,492519607,1854,1854,1854,1854,0
20231127,165800,492519607,1854,1854,1854,1854,0
20231127,165700,492519607,1854,1854,1854,1854,0
20231127,165600,492519607,1854,1854,1854,1854,0
20231127,165500,492519607,1854,1854,1854,1854,0
20231127,165400,492519607,1854,1854,1854,1854,0
20231127,165300,492519607,1854,1854,1854,1854,0
20231127,165200,492519607,1854,1854,1854,1854,0
20231127,165100,492519607,1854,1854,1854,1854,3076
20231127,165000,492519607,1854,1854,1854,1854,0
20231127,164900,492519607,1854,1854,1854,1854,0
20231127,164800,492519607,1854,1854,1854,1854,0
20231127,164700,492519607,1854,1854,1854,1854,0
20231127,164600,492519607,1854,1854,1854,1854,0
20231127,164500,492519607,1854,1854,1854,1854,0
20231127,164400,492519607,1854,1854,1854,1854,0
20231127,164300,492519607,1854,1854,1854,1854,0
20231127,164200,492519607,1854,1854,1854,1854,0
20231127,164100,492519607,1854,1854,1854,1854,0
20231127,164000,492519607,1854,1854,1854,1854,0
20231127,163900,492519607,1854,1854,1854,1854,0
20231127,163800,492519607,1854,1854,1854,1854,0
20231127,163700,492519607,1854,1854,1854,1854,0
20231127,163600,492519607,1854,1854,1854,1854,0
20231127,163500,492519607,1854,1854,1854,1854,0
20231127,163400,492519607,1854,1854,1854,1854,0
20231127,163300,492519607,1854,1854,1854,1854,0
20231127,163200,492519607,1854,1854,1854,1854,0
20231127,163100,492519607,1854,1854,1854,1854,0
20231127,163000,492519607,1854,1854,1854,1854,0
20231127,162900,492519607,1854,1854,1854,1854,0
20231127,162800,492519607,1854,1854,1854,1854,0
20231127,162700,492519607,1854,1854,1854,1854,0
20231127,162600,492519607,1854,1854,1854,1854,0
20231127,162500,492519607,1854,1854,1854,1854,0
20231127,162400,492519607,1854,1854,1854,1854,0
20231127,162300,492519607,1854,1854,1854,1854,0
20231127,162200,492519607,1854,1854,1854,1854,0
20231127,162100,492519607,1854,1854,1854,1854,3076
20231127,162000,492519607,1854,1854,1854,1854,0
20231127,161900,492519607,1854,1854,1854,1854,0
20231127,161800,492519607,1854,1854,1854,1854,0
20231127,161700,492519607,1854,1854,1854,1854,0
20231127,161600,492519607,1854,1854,1854,1854,0
20231127,161500,492519607,1854,1854,1854,1854,0
20231127,161400,492519607,1854,1854,1854,1854,0
20231127,161300,492519607,1854,1854,1854,1854,0
20231127,161200,492519607,1854,1854,1854,1854,0
20231127,161100,492519607,1854,1854,1854,1854,0
20231127,161000,492519607,1854,1854,1854,1854,0
20231127,160900,492519607,1854,1854,1854,1854,0
20231127,160800,492519607,1854,1854,1854,1854,0
20231127,160700,492519607,1854,1854,1854,1854,0
20231127,160600,492519607,1854,1854,1854,1854,0
20231127,160500,492519607,1854,1854,1854,1854,0
20231127,160400,492519607,1854,1854,1854,1854,0
20231127,160300,492519607,1854,1854,1854,1854,0
20231127,160200,492519607,1854,1854,1854,1854,0
20231127,160100,492519607,1854,1854,1854,1854,0
20231127,160000,492519607,1854,1854,1854,1854,0
20231127,155900,492519607,1854,1854,1854,1854,0
20231127,155800,492519607,1854,1854,1854,1854,0
20231127,155700,492519607,1854,1854,1854,1854,0
20231127,155600,492519607,1854,1854,1854,1854,0
20231127,155500,492519607,1854,1854,1854,1854,0
20231127,155400,492519607,1854,1854,1854,1854,0
20231127,155300,492519607,1854,1854,1854,1854,0
20231127,155200,492519607,1854,1854,1854,1854,0
20231127,155100,492519607,1854,1854,1854,1854,3076
20231127,155000,492519607,1854,1854,1854,1854,0
20231127,154900,492519607,1854,1854,1854,1854,0
20231127,154800,492519607,1854,1854,1854,1854,0
20231127,154700,492519607,1854,1854,1854,1854,0
20231127,154600,492519607,1854,1854,1854,1854,0
20231127,154500,492519607,1854,1854,1854,1854,0
20231127,154400,492519607,1854,1854,1854,1854,0
20231127,154300,492519607,1854,1854,1854,1854,0
20231127,154200,492519607,1854,1854,1854,1854,0
20231127,154100,492519607,1854,1854,1854,1854,0
20231127,154000,492519607,1854,1854,1854,1854,0
20231127,153900,492519607,1854,1854,1854,1854,0
20231127,153800,492519607,1854,1854,1854,1854,0
20231127,153700,492519607,1854,1854,1854,1854,0
20231127,153600,492519607,1854,1854,1854,1854,0
20231127,153500,492519607,1854,1854,1854,1854,0
20231127,153400,492519607,1854,1854,1854,1854,0
20231127,153300,492519607,1854,1854,1854,1854,0
20231127,153200,492519607,1854,1854,1854,1854,0
20231127,153100,492519607,1854,1854,1854,1854,0
20231127,153000,492519607,1854,1854,1854,1854,3076
20231127,152900,486816703,1854,1854,1854,1854,0
20231127,152800,486816703,1854,1854,1854,1854,0
20231127,152700,486816703,1854,1854,1854,1854,0
20231127,152600,486816703,1854,1854,1854,1854,0
20231127,152500,486816703,1854,1854,1854,1854,0
20231127,152400,486816703,1854,1854,1854,1854,0
20231127,152300,486816703,1854,1854,1854,1854,0
20231127,152200,486816703,1854,1854,1854,1854,0
20231127,152100,486816703,1854,1854,1854,1854,0
20231127,152000,486816703,1854,1854,1854,1854,0
20231127,151900,486816703,1854,1854,1854,1854,1
20231127,151800,486814849,1852,1852,1852,1852,720
20231127,151700,485481409,1852,1852,1852,1852,137
20231127,151600,485227685,1856,1856,1856,1856,2000
20231127,151500,481515685,1856,1856,1856,1856,1
20231127,151400,481513829,1856,1856,1856,1856,1
20231127,151300,481511973,1852,1852,1852,1852,0
20231127,151200,481511973,1852,1853,1853,1852,3000
20231127,151100,475955892,1856,1857,1857,1856,51
20231127,151000,475861235,1853,1856,1856,1853,2597
20231127,150900,471046050,1856,1856,1856,1856,400
20231127,150800,470303650,1856,1857,1857,1856,18
20231127,150700,470270227,1858,1858,1858,1858,0
20231127,150600,470270227,1858,1858,1858,1858,142
20231127,150500,470006391,1858,1858,1858,1858,611
20231127,150400,468871153,1858,1858,1858,1858,300
20231127,150300,468313753,1858,1858,1858,1858,8
20231127,150200,468298889,1854,1854,1854,1854,1000
20231127,150100,466444889,1853,1853,1853,1853,77
20231127,150000,466302208,1853,1853,1853,1853,0
20231127,145900,466302208,1853,1853,1853,1853,188
20231127,145800,465953844,1853,1853,1853,1853,0
20231127,145700,465953844,1853,1853,1853,1853,1000
20231127,145600,464100844,1852,1852,1852,1852,0
20231127,145500,464100844,1852,1852,1852,1852,0
20231127,145400,464100844,1852,1852,1852,1852,0
20231127,145300,464100844,1852,1852,1852,1852,0
20231127,145200,464100844,1852,1852,1852,1852,0
20231127,145100,464100844,1852,1852,1852,1852,0
20231127,145000,464100844,1852,1853,1853,1852,16
20231127,144900,464071210,1852,1852,1852,1852,0
20231127,144800,464071210,1852,1852,1852,1852,0
20231127,144700,464071210,1852,1858,1858,1852,526
20231127,144600,463096486,1858,1858,1858,1858,2
20231127,144500,463092770,1858,1856,1858,1856,5380
20231127,144400,453101363,1854,1854,1854,1854,154
20231127,144300,452815847,1852,1852,1852,1852,500
20231127,144200,451889847,1851,1851,1851,1851,0
20231127,144100,451889847,1851,1851,1851,1851,0
20231127,144000,451889847,1851,1851,1851,1851,0
20231127,143900,451889847,1851,1851,1851,1851,0
20231127,143800,451889847,1851,1851,1851,1851,421
20231127,143700,451110576,1851,1851,1851,1851,0
20231127,143600,451110576,1851,1851,1851,1851,0
20231127,143500,451110576,1851,1851,1851,1851,10
20231127,143400,451092066,1851,1852,1852,1851,3550
20231127,143300,444519016,1854,1854,1854,1854,0
20231127,143200,444519016,1854,1854,1854,1854,0
20231127,143100,444519016,1854,1854,1854,1854,75
20231127,143000,444379966,1854,1854,1854,1854,0
20231127,142900,444379966,1854,1854,1854,1854,0
20231127,142800,444379966,1854,1854,1854,1854,20
20231127,142700,444342886,1852,1852,1852,1852,50
20231127,142600,444250286,1851,1851,1851,1851,2
20231127,142500,444246584,1852,1851,1854,1851,511
20231127,142400,443300610,1851,1851,1851,1851,1600
20231127,142300,440339010,1851,1851,1851,1851,1380
20231127,142200,437784630,1851,1851,1851,1851,0
20231127,142100,437784630,1851,1850,1851,1850,1686
20231127,142000,434663917,1850,1850,1850,1850,0
20231127,141900,434663917,1850,1850,1850,1850,0
20231127,141800,434663917,1850,1850,1850,1850,0
20231127,141700,434663917,1850,1850,1850,1850,500
20231127,141600,433738917,1850,1850,1850,1850,1020
20231127,141500,431851917,1850,1850,1850,1850,0
20231127,141400,431851917,1850,1850,1850,1850,0
20231127,141300,431851917,1850,1850,1850,1850,1000
20231127,141200,430001917,1851,1851,1851,1851,0
20231127,141100,430001917,1851,1851,1851,1851,0
20231127,141000,430001917,1851,1851,1851,1851,0
20231127,140900,430001917,1851,1851,1851,1851,0
20231127,140800,430001917,1851,1851,1851,1851,0
20231127,140700,430001917,1851,1851,1851,1851,1291
20231127,140600,427612276,1851,1851,1851,1851,0
20231127,140500,427612276,1851,1851,1851,1851,9
20231127,140400,427595617,1854,1854,1854,1854,1083
20231127,140300,425587735,1854,1854,1854,1854,0
20231127,140200,425587735,1854,1854,1854,1854,25
20231127,140100,425541385,1854,1854,1854,1854,1
20231127,140000,425539531,1850,1850,1850,1850,0
20231127,135900,425539531,1850,1850,1850,1850,0
20231127,135800,425539531,1850,1850,1850,1850,0
20231127,135700,425539531,1850,1850,1850,1850,0
20231127,135600,425539531,1850,1850,1850,1850,0
20231127,135500,425539531,1850,1850,1850,1850,0
20231127,135400,425539531,1850,1850,1850,1850,87
20231127,135300,425378581,1850,1850,1850,1850,0
20231127,135200,425378581,1850,1850,1850,1850,0
20231127,135100,425378581,1850,1852,1852,1850,513
20231127,135000,424429489,1853,1853,1853,1853,0
20231127,134900,424429489,1853,1853,1853,1853,10
20231127,134800,424410959,1854,1854,1854,1854,0
20231127,134700,424410959,1854,1854,1854,1854,0
20231127,134600,424410959,1854,1854,1854,1854,0
20231127,134500,424410959,1854,1854,1854,1854,0
20231127,134400,424410959,1854,1854,1854,1850,1019
20231127,134300,422525733,1854,1854,1854,1854,0
20231127,134200,422525733,1854,1854,1854,1854,1
20231127,134100,422523879,1850,1850,1850,1850,10
20231127,134000,422505379,1850,1850,1850,1850,0
20231127,133900,422505379,1850,1851,1851,1850,890
20231127,133800,420858869,1851,1851,1851,1851,110
20231127,133700,420655259,1851,1851,1851,1851,0
20231127,133600,420655259,1851,1851,1851,1851,0
20231127,133500,420655259,1851,1851,1851,1851,0
20231127,133400,420655259,1851,1851,1851,1851,0
20231127,133300,420655259,1851,1851,1851,1851,0
20231127,133200,420655259,1851,1851,1851,1851,91
20231127,133100,420486818,1851,1851,1851,1851,0
20231127,133000,420486818,1851,1851,1851,1851,0
20231127,132900,420486818,1851,1851,1851,1851,0
20231127,132800,420486818,1851,1851,1851,1851,2
20231127,132700,420483116,1851,1851,1851,1851,0
20231127,132600,420483116,1851,1851,1851,1851,0
20231127,132500,420483116,1851,1851,1851,1851,10
20231127,132400,420464606,1851,1851,1851,1851,0
20231127,132300,420464606,1851,1851,1851,1851,0
20231127,132200,420464606,1851,1851,1851,1851,3
20231127,132100,420459053,1846,1850,1850,1846,23709
20231127,132000,376643133,1850,1850,1851,1850,13946
20231127,131900,350843032,1850,1851,1851,1850,676
20231127,131800,349592431,1850,1852,1852,1850,2000
20231127,131700,345890533,1855,1855,1855,1855,25
20231127,131600,345844158,1857,1857,1857,1857,0
20231127,131500,345844158,1857,1857,1857,1857,0
20231127,131400,345844158,1857,1857,1857,1857,0
20231127,131300,345844158,1857,1857,1857,1857,0
20231127,131200,345844158,1857,1857,1857,1857,0
20231127,131100,345844158,1857,1857,1857,1857,0
20231127,131000,345844158,1857,1857,1857,1857,0
20231127,130900,345844158,1857,1857,1857,1857,1
20231127,130800,345842301,1857,1857,1857,1857,0
20231127,130700,345842301,1857,1857,1857,1857,0
20231127,130600,345842301,1857,1857,1857,1857,0
20231127,130500,345842301,1857,1857,1857,1857,0
20231127,130400,345842301,1857,1857,1857,1857,0
20231127,130300,345842301,1857,1852,1857,1851,102
20231127,130200,345653451,1857,1857,1857,1857,0
20231127,130100,345653451,1857,1857,1857,1857,0
20231127,130000,345653451,1857,1857,1857,1857,0
20231127,125900,345653451,1857,1857,1857,1857,0
20231127,125800,345653451,1857,1857,1857,1857,0
20231127,125700,345653451,1857,1857,1857,1857,0
20231127,125600,345653451,1857,1857,1857,1857,0
20231127,125500,345653451,1857,1857,1857,1857,0
20231127,125400,345653451,1857,1857,1857,1857,12
20231127,125300,345631167,1851,1851,1851,1851,1921
20231127,125200,342075396,1852,1853,1853,1852,825
20231127,125100,340547385,1857,1857,1857,1857,0
20231127,125000,340547385,1857,1857,1857,1857,0
20231127,124900,340547385,1857,1857,1857,1857,0
20231127,124800,340547385,1857,1857,1857,1857,67
20231127,124700,340422966,1857,1857,1857,1857,0
20231127,124600,340422966,1857,1857,1857,1857,3
20231127,124500,340417395,1857,1857,1857,1857,0
20231127,124400,340417395,1857,1857,1857,1857,7
20231127,124300,340404396,1857,1857,1857,1857,0
20231127,124200,340404396,1857,1857,1857,1857,0
20231127,124100,340404396,1857,1857,1857,1857,0
20231127,124000,340404396,1857,1857,1857,1857,0
20231127,123900,340404396,1857,1857,1857,1857,20
20231127,123800,340367256,1857,1857,1857,1857,0
20231127,123700,340367256,1857,1857,1857,1857,4
20231127,123600,340359828,1857,1857,1857,1857,7
20231127,123500,340346829,1857,1857,1857,1857,0
20231127,123400,340346829,1857,1857,1857,1857,0
20231127,123300,340346829,1857,1857,1857,1857,0
20231127,123200,340346829,1857,1857,1857,1857,0
20231127,123100,340346829,1857,1857,1857,1857,0
20231127,123000,340346829,1857,1857,1857,1857,5
20231127,122900,340337544,1857,1854,1857,1853,44
20231127,122800,340255941,1857,1857,1857,1857,0
20231127,122700,340255941,1857,1857,1857,1857,0
20231127,122600,340255941,1857,1857,1857,1857,0
20231127,122500,340255941,1857,1857,1857,1857,0
20231127,122400,340255941,1857,1857,1857,1857,0
20231127,122300,340255941,1857,1857,1857,1857,5
20231127,122200,340246656,1857,1853,1857,1853,31
20231127,122100,340189209,1852,1852,1852,1852,0
20231127,122000,340189209,1852,1852,1852,1852,0
20231127,121900,340189209,1852,1852,1852,1852,0
20231127,121800,340189209,1852,1852,1852,1852,0
20231127,121700,340189209,1852,1852,1852,1852,0
20231127,121600,340189209,1852,1852,1852,1852,0
20231127,121500,340189209,1852,1852,1852,1852,0
20231127,121400,340189209,1852,1852,1852,1852,0
20231127,121300,340189209,1852,1852,1852,1852,0
20231127,121200,340189209,1852,1852,1852,1852,0
20231127,121100,340189209,1852,1852,1852,1852,0
20231127,121000,340189209,1852,1852,1852,1852,259
20231127,120900,339709541,1852,1852,1852,1852,0
20231127,120800,339709541,1852,1852,1852,1852,1
20231127,120700,339707689,1852,1852,1852,1852,0
20231127,120600,339707689,1852,1852,1852,1852,1600
20231127,120500,336744489,1852,1854,1854,1852,3448
20231127,120400,330354775,1858,1855,1858,1855,55
20231127,120300,330252627,1855,1855,1855,1855,704
20231127,120200,328946707,1855,1855,1855,1855,3827
20231127,120100,321847622,1855,1855,1855,1855,77
20231127,120000,321704787,1858,1858,1858,1858,10
20231127,115900,321686207,1858,1858,1858,1858,0
20231127,115800,321686207,1858,1858,1858,1858,0
20231127,115700,321686207,1858,1858,1858,1858,0
20231127,115600,321686207,1858,1857,1858,1857,2987
20231127,115500,316136456,1856,1856,1856,1856,13
20231127,115400,316112328,1855,1855,1855,1855,37
20231127,115300,316043693,1855,1855,1855,1855,3
20231127,115200,316038128,1858,1858,1858,1858,1000
20231127,115100,314180128,1858,1858,1858,1858,2489
20231127,115000,309555566,1858,1858,1858,1858,511
20231127,114900,308606128,1859,1859,1859,1859,0
20231127,114800,308606128,1859,1859,1859,1859,4
20231127,114700,308598692,1859,1859,1859,1859,1
20231127,114600,308596833,1854,1854,1854,1854,0
20231127,114500,308596833,1854,1854,1854,1854,0
20231127,114400,308596833,1854,1854,1854,1854,0
20231127,114300,308596833,1854,1854,1854,1854,0
20231127,114200,308596833,1854,1854,1854,1854,0
20231127,114100,308596833,1854,1854,1854,1854,1500
20231127,114000,305815833,1861,1861,1861,1861,0
20231127,113900,305815833,1861,1861,1861,1861,7
20231127,113800,305802806,1861,1856,1861,1856,27235
20231127,113700,255156066,1856,1856,1856,1856,0
20231127,113600,255156066,1856,1856,1856,1856,1
20231127,113500,255154210,1856,1856,1856,1856,5
20231127,113400,255144930,1856,1856,1856,1856,0
20231127,113300,255144930,1856,1856,1856,1856,0
20231127,113200,255144930,1856,1856,1856,1856,1
20231127,113100,255143074,1852,1852,1852,1852,3
20231127,113000,255137518,1852,1852,1852,1852,440
20231127,112900,254322638,1856,1856,1856,1856,0
20231127,112800,254322638,1856,1856,1856,1856,0
20231127,112700,254322638,1856,1856,1856,1856,0
20231127,112600,254322638,1856,1856,1856,1856,0
20231127,112500,254322638,1856,1856,1856,1856,200
20231127,112400,253951438,1856,1856,1856,1856,0
20231127,112300,253951438,1856,1856,1856,1856,0
20231127,112200,253951438,1856,1856,1856,1856,0
20231127,112100,253951438,1856,1856,1856,1856,0
20231127,112000,253951438,1856,1856,1856,1856,0
20231127,111900,253951438,1856,1856,1856,1856,0
20231127,111800,253951438,1856,1856,1856,1856,0
20231127,111700,253951438,1856,1856,1856,1856,0
20231127,111600,253951438,1856,1856,1856,1856,0
20231127,111500,253951438,1856,1856,1856,1856,0
20231127,111400,253951438,1856,1856,1856,1856,0
20231127,111300,253951438,1856,1856,1856,1856,0
20231127,111200,253951438,1856,1856,1856,1856,1000
20231127,111100,252095438,1852,1852,1852,1852,0
20231127,111000,252095438,1852,1854,1854,1852,942
20231127,110900,250349454,1855,1855,1855,1855,10
20231127,110800,250330904,1856,1856,1856,1856,0
20231127,110700,250330904,1856,1856,1856,1856,7
20231127,110600,250317912,1856,1856,1856,1856,0
20231127,110500,250317912,1856,1856,1856,1856,0
20231127,110400,250317912,1856,1856,1856,1856,163
20231127,110300,250015384,1854,1854,1854,1854,0
20231127,110200,250015384,1854,1854,1854,1854,0
20231127,110100,250015384,1854,1854,1854,1854,0
20231127,110000,250015384,1854,1854,1854,1854,6
20231127,105900,250004260,1854,1854,1854,1854,0
20231127,105800,250004260,1854,1854,1854,1854,0
20231127,105700,250004260,1854,1854,1854,1854,0
20231127,105600,250004260,1854,1854,1854,1854,0
20231127,105500,250004260,1854,1854,1854,1854,0
20231127,105400,250004260,1854,1854,1854,1854,250
20231127,105300,249540760,1856,1856,1856,1856,0
20231127,105200,249540760,1856,1854,1856,1854,62
20231127,105100,249425690,1856,1856,1856,1856,5
20231127,105000,249416410,1854,1856,1856,1854,1284
20231127,104900,247033406,1856,1856,1856,1856,0
20231127,104800,247033406,1856,1856,1856,1856,50
20231127,104700,246940606,1856,1856,1856,1856,0
20231127,104600,246940606,1856,1855,1856,1855,27
20231127,104500,246890520,1853,1853,1853,1853,65
20231127,104400,246770075,1853,1855,1855,1853,161
20231127,104300,246471660,1855,1855,1855,1855,500
20231127,104200,245544160,1855,1855,1855,1855,100
20231127,104100,245358660,1855,1855,1855,1855,0
20231127,104000,245358660,1855,1855,1855,1855,926
20231127,103900,243640930,1855,1853,1855,1853,386
20231127,103800,242925168,1855,1855,1855,1855,1
20231127,103700,242923313,1853,1853,1853,1853,1461
20231127,103600,240216080,1853,1853,1853,1853,0
20231127,103500,240216080,1853,1852,1853,1852,1005
20231127,103400,238353976,1852,1852,1852,1852,1144
20231127,103300,236235288,1852,1852,1852,1852,255
20231127,103200,235763028,1852,1852,1852,1852,4124
20231127,103100,228125380,1852,1852,1852,1852,1699
20231127,103000,224978832,1853,1852,1853,1852,1001
20231127,102900,223124979,1853,1853,1853,1853,0
20231127,102800,223124979,1853,1852,1853,1852,68
20231127,102700,222999042,1853,1853,1853,1853,308
20231127,102600,222428318,1853,1853,1853,1853,1
20231127,102500,222426465,1852,1852,1852,1852,20
20231127,102400,222389425,1853,1852,1853,1852,5190
20231127,102300,212777543,1852,1852,1852,1852,0
20231127,102200,212777543,1852,1852,1852,1852,0
20231127,102100,212777543,1852,1852,1852,1852,0
20231127,102000,212777543,1852,1852,1852,1852,0
20231127,101900,212777543,1852,1852,1852,1852,10
20231127,101800,212759023,1852,1852,1852,1852,0
20231127,101700,212759023,1852,1852,1852,1852,0
20231127,101600,212759023,1852,1852,1852,1852,910
20231127,101500,211073703,1851,1851,1851,1851,0
20231127,101400,211073703,1851,1852,1852,1851,511
20231127,101300,210127841,1851,1851,1851,1851,0
20231127,101200,210127841,1851,1852,1852,1851,21
20231127,101100,210088950,1853,1853,1853,1853,250
20231127,101000,209625700,1853,1853,1853,1853,103
20231127,100900,209434841,1850,1850,1850,1850,2557
20231127,100800,204704391,1850,1850,1850,1850,5
20231127,100700,204695141,1850,1850,1850,1850,1
20231127,100600,204693291,1849,1848,1849,1848,1268
20231127,100500,202348859,1849,1848,1849,1848,1027
20231127,100400,200450962,1849,1849,1849,1849,1
20231127,100300,200449113,1848,1848,1848,1848,0
20231127,100200,200449113,1848,1849,1849,1848,1100
20231127,100100,198416213,1849,1849,1849,1849,1230
20231127,100000,196141943,1850,1848,1850,1848,3632
20231127,095900,189430003,1848,1848,1848,1848,1370
20231127,095800,186898243,1848,1848,1848,1848,0
20231127,095700,186898243,1848,1848,1848,1848,2150
20231127,095600,182925043,1848,1850,1850,1848,5685
20231127,095500,172415817,1850,1850,1850,1850,914
20231127,095400,170724917,1850,1853,1853,1850,26
20231127,095300,170676742,1850,1853,1853,1850,3795
20231127,095200,163653690,1853,1853,1853,1853,0
20231127,095100,163653690,1853,1853,1853,1853,16
20231127,095000,163624042,1854,1851,1854,1851,545
20231127,094900,162615244,1855,1855,1855,1855,11
20231127,094800,162594839,1850,1850,1850,1850,17
20231127,094700,162563389,1851,1850,1851,1850,1721
20231127,094600,159378968,1851,1856,1856,1851,850
20231127,094500,157804452,1857,1853,1857,1853,1516
20231127,094400,154995296,1853,1853,1853,1853,100
20231127,094300,154809996,1853,1853,1853,1853,0
20231127,094200,154809996,1853,1852,1853,1852,704
20231127,094100,153505516,1852,1852,1852,1852,0
20231127,094000,153505516,1852,1853,1853,1852,91
20231127,093900,153336894,1853,1853,1853,1853,15
20231127,093800,153309099,1853,1853,1853,1853,1
20231127,093700,153307246,1853,1853,1853,1853,1
20231127,093600,153305393,1853,1853,1853,1853,6
20231127,093500,153294275,1849,1850,1850,1849,1186
20231127,093400,151100525,1849,1849,1850,1849,4987
20231127,093300,141877386,1849,1848,1849,1848,1466
20231127,093200,139168214,1849,1848,1849,1847,2735
20231127,093100,134114757,1848,1850,1850,1847,1298
20231127,093000,131715977,1850,1850,1850,1850,896
20231127,092900,130058377,1850,1853,1854,1850,11387
20231127,092800,108971994,1854,1860,1860,1854,2856
20231127,092700,103672083,1860,1861,1861,1860,5845
20231127,092600,92795582,1861,1861,1862,1861,3223
20231127,092500,86797279,1861,1863,1863,1861,30336
20231127,092400,30334475,1862,1862,1862,1862,0
20231127,092300,30334475,1862,1870,1870,1862,1196
20231127,092200,28106779,1870,1870,1870,1870,0
20231127,092100,28106779,1870,1863,1870,1863,1018
20231127,092000,26210238,1863,1863,1863,1863,97
20231127,091900,26029527,1864,1865,1865,1864,203
20231127,091800,25651133,1869,1869,1869,1869,1
20231127,091700,25649264,1863,1863,1863,1863,1601
20231127,091600,22666601,1863,1867,1867,1863,5752
20231127,091500,11942443,1867,1867,1867,1867,579
20231127,091400,10861450,1874,1874,1874,1874,0
20231127,091300,10861450,1874,1874,1874,1874,3
20231127,091200,10855828,1874,1874,1874,1874,0
20231127,091100,10855828,1874,1875,1875,1874,292
20231127,091000,10308330,1875,1875,1875,1875,700
20231127,090900,8995830,1875,1875,1875,1875,0
20231127,090800,8995830,1875,1875,1875,1875,0
20231127,090700,8995830,1875,1875,1875,1875,10
20231127,090600,8977080,1875,1875,1875,1875,700
20231127,090500,7664580,1864,1864,1864,1864,0
20231127,090400,7664580,1864,1864,1864,1864,900
20231127,090300,5986980,1864,1875,1875,1864,1464
20231127,090200,3255394,1870,1870,1870,1870,0
20231127,090100,3255394,1870,1870,1870,1870,1109
20231127,090000,1181564,1870,1873,1873,1870,631