stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231127,190800,2761139700,2680,2680,2680,2680,13733
20231127,190700,2761139700,2680,2680,2680,2680,0
20231127,190600,2761139700,2680,2680,2680,2680,0
20231127,190500,2761139700,2680,2680,2680,2680,0
20231127,190400,2761139700,2680,2680,2680,2680,0
20231127,190300,2761139700,2680,2680,2680,2680,0
20231127,190200,2761139700,2680,2680,2680,2680,0
20231127,190100,2761139700,2680,2680,2680,2680,0
20231127,190000,2761139700,2680,2680,2680,2680,0
20231127,185900,2761139700,2680,2680,2680,2680,0
20231127,185800,2761139700,2680,2680,2680,2680,0
20231127,185700,2761139700,2680,2680,2680,2680,0
20231127,185600,2761139700,2680,2680,2680,2680,0
20231127,185500,2761139700,2680,2680,2680,2680,0
20231127,185400,2761139700,2680,2680,2680,2680,0
20231127,185300,2761139700,2680,2680,2680,2680,0
20231127,185200,2761139700,2680,2680,2680,2680,0
20231127,185100,2761139700,2680,2680,2680,2680,0
20231127,185000,2761139700,2680,2680,2680,2680,0
20231127,184900,2761139700,2680,2680,2680,2680,0
20231127,184800,2761139700,2680,2680,2680,2680,0
20231127,184700,2761139700,2680,2680,2680,2680,0
20231127,184600,2761139700,2680,2680,2680,2680,0
20231127,184500,2761139700,2680,2680,2680,2680,0
20231127,184400,2761139700,2680,2680,2680,2680,0
20231127,184300,2761139700,2680,2680,2680,2680,0
20231127,184200,2761139700,2680,2680,2680,2680,0
20231127,184100,2761139700,2680,2680,2680,2680,0
20231127,184000,2761139700,2680,2680,2680,2680,0
20231127,183900,2761139700,2680,2680,2680,2680,0
20231127,183800,2761139700,2680,2680,2680,2680,13733
20231127,183700,2761139700,2680,2680,2680,2680,0
20231127,183600,2761139700,2680,2680,2680,2680,0
20231127,183500,2761139700,2680,2680,2680,2680,0
20231127,183400,2761139700,2680,2680,2680,2680,0
20231127,183300,2761139700,2680,2680,2680,2680,0
20231127,183200,2761139700,2680,2680,2680,2680,0
20231127,183100,2761139700,2680,2680,2680,2680,0
20231127,183000,2761139700,2680,2680,2680,2680,0
20231127,182900,2761139700,2680,2680,2680,2680,0
20231127,182800,2761139700,2680,2680,2680,2680,0
20231127,182700,2761139700,2680,2680,2680,2680,0
20231127,182600,2761139700,2680,2680,2680,2680,0
20231127,182500,2761139700,2680,2680,2680,2680,0
20231127,182400,2761139700,2680,2680,2680,2680,0
20231127,182300,2761139700,2680,2680,2680,2680,0
20231127,182200,2761139700,2680,2680,2680,2680,0
20231127,182100,2761139700,2680,2680,2680,2680,0
20231127,182000,2761139700,2680,2680,2680,2680,0
20231127,181900,2761139700,2680,2680,2680,2680,0
20231127,181800,2761139700,2680,2680,2680,2680,0
20231127,181700,2761139700,2680,2680,2680,2680,0
20231127,181600,2761139700,2680,2680,2680,2680,0
20231127,181500,2761139700,2680,2680,2680,2680,0
20231127,181400,2761139700,2680,2680,2680,2680,0
20231127,181300,2761139700,2680,2680,2680,2680,0
20231127,181200,2761139700,2680,2680,2680,2680,0
20231127,181100,2761139700,2680,2680,2680,2680,0
20231127,181000,2761139700,2680,2680,2680,2680,0
20231127,180900,2761139700,2680,2680,2680,2680,0
20231127,180800,2761139700,2680,2680,2680,2680,13733
20231127,180700,2761139700,2680,2680,2680,2680,0
20231127,180600,2761139700,2680,2680,2680,2680,0
20231127,180500,2761139700,2680,2680,2680,2680,0
20231127,180400,2761139700,2680,2680,2680,2680,0
20231127,180300,2761139700,2680,2680,2680,2680,0
20231127,180200,2761139700,2680,2680,2680,2680,0
20231127,180100,2761139700,2680,2680,2680,2680,0
20231127,180000,2761139700,2680,2680,2680,2680,0
20231127,175900,2761139700,2680,2680,2680,2680,0
20231127,175800,2761139700,2680,2680,2680,2680,0
20231127,175700,2761139700,2680,2680,2680,2680,0
20231127,175600,2761139700,2680,2680,2680,2680,0
20231127,175500,2761139700,2680,2680,2680,2680,0
20231127,175400,2761139700,2680,2680,2680,2680,0
20231127,175300,2761139700,2680,2680,2680,2680,0
20231127,175200,2761139700,2680,2680,2680,2680,0
20231127,175100,2761139700,2680,2680,2680,2680,0
20231127,175000,2761139700,2680,2680,2680,2680,0
20231127,174900,2761139700,2680,2680,2680,2680,0
20231127,174800,2761139700,2680,2680,2680,2680,0
20231127,174700,2761139700,2680,2680,2680,2680,0
20231127,174600,2761139700,2680,2680,2680,2680,0
20231127,174500,2761139700,2680,2680,2680,2680,0
20231127,174400,2761139700,2680,2680,2680,2680,0
20231127,174300,2761139700,2680,2680,2680,2680,0
20231127,174200,2761139700,2680,2680,2680,2680,0
20231127,174100,2761139700,2680,2680,2680,2680,0
20231127,174000,2761139700,2680,2680,2680,2680,0
20231127,173900,2761139700,2680,2680,2680,2680,0
20231127,173800,2761139700,2680,2680,2680,2680,13733
20231127,173700,2761139700,2680,2680,2680,2680,0
20231127,173600,2761139700,2680,2680,2680,2680,0
20231127,173500,2761139700,2680,2680,2680,2680,0
20231127,173400,2761139700,2680,2680,2680,2680,0
20231127,173300,2761139700,2680,2680,2680,2680,0
20231127,173200,2761139700,2680,2680,2680,2680,0
20231127,173100,2761139700,2680,2680,2680,2680,0
20231127,173000,2761139700,2680,2680,2680,2680,0
20231127,172900,2761139700,2680,2680,2680,2680,0
20231127,172800,2761139700,2680,2680,2680,2680,0
20231127,172700,2761139700,2680,2680,2680,2680,0
20231127,172600,2761139700,2680,2680,2680,2680,0
20231127,172500,2761139700,2680,2680,2680,2680,0
20231127,172400,2761139700,2680,2680,2680,2680,0
20231127,172300,2761139700,2680,2680,2680,2680,0
20231127,172200,2761139700,2680,2680,2680,2680,0
20231127,172100,2761139700,2680,2680,2680,2680,0
20231127,172000,2761139700,2680,2680,2680,2680,0
20231127,171900,2761139700,2680,2680,2680,2680,0
20231127,171800,2761139700,2680,2680,2680,2680,0
20231127,171700,2761139700,2680,2680,2680,2680,0
20231127,171600,2761139700,2680,2680,2680,2680,0
20231127,171500,2761139700,2680,2680,2680,2680,0
20231127,171400,2761139700,2680,2680,2680,2680,0
20231127,171300,2761139700,2680,2680,2680,2680,0
20231127,171200,2761139700,2680,2680,2680,2680,0
20231127,171100,2761139700,2680,2680,2680,2680,0
20231127,171000,2761139700,2680,2680,2680,2680,0
20231127,170900,2761139700,2680,2680,2680,2680,0
20231127,170800,2761139700,2680,2680,2680,2680,13733
20231127,170700,2761139700,2680,2680,2680,2680,0
20231127,170600,2761139700,2680,2680,2680,2680,0
20231127,170500,2761139700,2680,2680,2680,2680,0
20231127,170400,2761139700,2680,2680,2680,2680,0
20231127,170300,2761139700,2680,2680,2680,2680,0
20231127,170200,2761139700,2680,2680,2680,2680,0
20231127,170100,2761139700,2680,2680,2680,2680,0
20231127,170000,2761139700,2680,2680,2680,2680,0
20231127,165900,2761139700,2680,2680,2680,2680,0
20231127,165800,2761139700,2680,2680,2680,2680,0
20231127,165700,2761139700,2680,2680,2680,2680,0
20231127,165600,2761139700,2680,2680,2680,2680,0
20231127,165500,2761139700,2680,2680,2680,2680,0
20231127,165400,2761139700,2680,2680,2680,2680,0
20231127,165300,2761139700,2680,2680,2680,2680,0
20231127,165200,2761139700,2680,2680,2680,2680,0
20231127,165100,2761139700,2680,2680,2680,2680,0
20231127,165000,2761139700,2680,2680,2680,2680,0
20231127,164900,2761139700,2680,2680,2680,2680,0
20231127,164800,2761139700,2680,2680,2680,2680,0
20231127,164700,2761139700,2680,2680,2680,2680,0
20231127,164600,2761139700,2680,2680,2680,2680,0
20231127,164500,2761139700,2680,2680,2680,2680,0
20231127,164400,2761139700,2680,2680,2680,2680,0
20231127,164300,2761139700,2680,2680,2680,2680,0
20231127,164200,2761139700,2680,2680,2680,2680,0
20231127,164100,2761139700,2680,2680,2680,2680,0
20231127,164000,2761139700,2680,2680,2680,2680,0
20231127,163900,2761139700,2680,2680,2680,2680,0
20231127,163800,2761139700,2680,2680,2680,2680,13733
20231127,163700,2761139700,2680,2680,2680,2680,0
20231127,163600,2761139700,2680,2680,2680,2680,0
20231127,163500,2761139700,2680,2680,2680,2680,0
20231127,163400,2761139700,2680,2680,2680,2680,0
20231127,163300,2761139700,2680,2680,2680,2680,0
20231127,163200,2761139700,2680,2680,2680,2680,0
20231127,163100,2761139700,2680,2680,2680,2680,0
20231127,163000,2761139700,2680,2680,2680,2680,0
20231127,162900,2761139700,2680,2680,2680,2680,0
20231127,162800,2761139700,2680,2680,2680,2680,0
20231127,162700,2761139700,2680,2680,2680,2680,0
20231127,162600,2761139700,2680,2680,2680,2680,0
20231127,162500,2761139700,2680,2680,2680,2680,0
20231127,162400,2761139700,2680,2680,2680,2680,0
20231127,162300,2761139700,2680,2680,2680,2680,0
20231127,162200,2761139700,2680,2680,2680,2680,0
20231127,162100,2761139700,2680,2680,2680,2680,0
20231127,162000,2761139700,2680,2680,2680,2680,0
20231127,161900,2761139700,2680,2680,2680,2680,0
20231127,161800,2761139700,2680,2680,2680,2680,0
20231127,161700,2761139700,2680,2680,2680,2680,0
20231127,161600,2761139700,2680,2680,2680,2680,0
20231127,161500,2761139700,2680,2680,2680,2680,0
20231127,161400,2761139700,2680,2680,2680,2680,0
20231127,161300,2761139700,2680,2680,2680,2680,0
20231127,161200,2761139700,2680,2680,2680,2680,0
20231127,161100,2761139700,2680,2680,2680,2680,0
20231127,161000,2761139700,2680,2680,2680,2680,0
20231127,160900,2761139700,2680,2680,2680,2680,0
20231127,160800,2761139700,2680,2680,2680,2680,13733
20231127,160700,2761139700,2680,2680,2680,2680,0
20231127,160600,2761139700,2680,2680,2680,2680,0
20231127,160500,2761139700,2680,2680,2680,2680,0
20231127,160400,2761139700,2680,2680,2680,2680,0
20231127,160300,2761139700,2680,2680,2680,2680,0
20231127,160200,2761139700,2680,2680,2680,2680,0
20231127,160100,2761139700,2680,2680,2680,2680,0
20231127,160000,2761139700,2680,2680,2680,2680,0
20231127,155900,2761139700,2680,2680,2680,2680,0
20231127,155800,2761139700,2680,2680,2680,2680,0
20231127,155700,2761139700,2680,2680,2680,2680,0
20231127,155600,2761139700,2680,2680,2680,2680,0
20231127,155500,2761139700,2680,2680,2680,2680,0
20231127,155400,2761139700,2680,2680,2680,2680,0
20231127,155300,2761139700,2680,2680,2680,2680,0
20231127,155200,2761139700,2680,2680,2680,2680,0
20231127,155100,2761139700,2680,2680,2680,2680,0
20231127,155000,2761139700,2680,2680,2680,2680,0
20231127,154900,2761139700,2680,2680,2680,2680,0
20231127,154800,2761139700,2680,2680,2680,2680,0
20231127,154700,2761139700,2680,2680,2680,2680,0
20231127,154600,2761139700,2680,2680,2680,2680,0
20231127,154500,2761139700,2680,2680,2680,2680,0
20231127,154400,2761139700,2680,2680,2680,2680,0
20231127,154300,2761139700,2680,2680,2680,2680,0
20231127,154200,2761139700,2680,2680,2680,2680,0
20231127,154100,2761139700,2680,2680,2680,2680,0
20231127,154000,2761139700,2680,2680,2680,2680,0
20231127,153900,2761139700,2680,2680,2680,2680,0
20231127,153800,2761139700,2680,2680,2680,2680,13733
20231127,153700,2761139700,2680,2680,2680,2680,0
20231127,153600,2761139700,2680,2680,2680,2680,0
20231127,153500,2761139700,2680,2680,2680,2680,0
20231127,153400,2761139700,2680,2680,2680,2680,0
20231127,153300,2761139700,2680,2680,2680,2680,0
20231127,153200,2761139700,2680,2680,2680,2680,0
20231127,153100,2761139700,2680,2680,2680,2680,0
20231127,153000,2761139700,2680,2680,2680,2680,13733
20231127,152900,2724335260,2680,2680,2680,2680,0
20231127,152800,2724335260,2680,2680,2680,2680,0
20231127,152700,2724335260,2680,2680,2680,2680,0
20231127,152600,2724335260,2680,2680,2680,2680,0
20231127,152500,2724335260,2680,2680,2680,2680,0
20231127,152400,2724335260,2680,2680,2680,2680,0
20231127,152300,2724335260,2680,2680,2680,2680,0
20231127,152200,2724335260,2680,2680,2680,2680,0
20231127,152100,2724335260,2680,2680,2680,2680,0
20231127,152000,2724335260,2680,2680,2680,2680,0
20231127,151900,2724335260,2680,2685,2685,2680,4142
20231127,151800,2713223295,2685,2680,2685,2680,1378
20231127,151700,2709523850,2680,2680,2685,2680,2152
20231127,151600,2703756385,2685,2680,2685,2680,356
20231127,151500,2702801285,2685,2680,2685,2680,442
20231127,151400,2701614695,2685,2680,2685,2675,267
20231127,151300,2700898820,2680,2680,2685,2680,436
20231127,151200,2699730330,2680,2675,2680,2675,1736
20231127,151100,2695082850,2675,2680,2680,2675,839
20231127,151000,2692835330,2680,2685,2685,2680,5937
20231127,150900,2676923530,2680,2680,2680,2680,917
20231127,150800,2674465970,2680,2680,2680,2680,4228
20231127,150700,2663134930,2680,2685,2685,2680,116
20231127,150600,2662823480,2685,2685,2685,2680,1354
20231127,150500,2659191490,2685,2685,2685,2685,23
20231127,150400,2659129735,2685,2690,2690,2685,2515
20231127,150300,2652376635,2685,2685,2685,2685,3280
20231127,150200,2643569835,2685,2685,2685,2680,477
20231127,150100,2642290340,2680,2685,2685,2680,41
20231127,150000,2642180260,2685,2680,2685,2680,740
20231127,145900,2640196900,2680,2680,2685,2680,1840
20231127,145800,2635265430,2680,2680,2685,2680,107
20231127,145700,2634978665,2685,2685,2685,2685,214
20231127,145600,2634404075,2675,2685,2685,2675,1601
20231127,145500,2630115070,2680,2680,2685,2680,1553
20231127,145400,2625950615,2680,2685,2685,2680,1380
20231127,145300,2622248865,2685,2685,2685,2685,2
20231127,145200,2622243495,2680,2685,2690,2675,6380
20231127,145100,2605137240,2685,2680,2685,2680,2696
20231127,145000,2597900920,2680,2675,2680,2675,880
20231127,144900,2595542815,2675,2675,2680,2675,2003
20231127,144800,2590184740,2670,2675,2675,2670,858
20231127,144700,2587893400,2675,2675,2675,2675,612
20231127,144600,2586256300,2670,2675,2675,2670,235
20231127,144500,2585628820,2675,2675,2675,2675,470
20231127,144400,2584371570,2675,2675,2675,2675,495
20231127,144300,2583047445,2670,2675,2675,2670,2102
20231127,144200,2577425095,2670,2670,2670,2670,100
20231127,144100,2577158095,2675,2675,2675,2675,105
20231127,144000,2576877220,2675,2680,2680,2675,7496
20231127,143900,2556814610,2680,2680,2680,2680,100
20231127,143800,2556546610,2680,2680,2680,2680,52
20231127,143700,2556407250,2685,2680,2685,2680,440
20231127,143600,2555227550,2680,2675,2680,2675,1000
20231127,143500,2552550050,2680,2680,2680,2680,151
20231127,143400,2552145370,2675,2680,2680,2675,1044
20231127,143300,2549352640,2675,2680,2680,2675,59
20231127,143200,2549194535,2680,2680,2680,2680,11
20231127,143100,2549165055,2680,2680,2680,2680,19
20231127,143000,2549114135,2675,2675,2675,2675,103
20231127,142900,2548838610,2670,2675,2675,2670,322
20231127,142800,2547978260,2675,2675,2675,2675,142
20231127,142700,2547598410,2675,2675,2675,2670,495
20231127,142600,2546275285,2675,2670,2675,2670,302
20231127,142500,2545468940,2675,2680,2680,2675,4805
20231127,142400,2532611565,2680,2680,2680,2680,68
20231127,142300,2532429325,2680,2680,2680,2675,41
20231127,142200,2532319595,2680,2685,2685,2680,85
20231127,142100,2532091730,2685,2685,2685,2685,214
20231127,142000,2531517140,2685,2675,2685,2675,2215
20231127,141900,2525591005,2685,2680,2685,2675,4477
20231127,141800,2513605465,2690,2680,2690,2680,202
20231127,141700,2513064085,2690,2690,2690,2685,27
20231127,141600,2512991510,2690,2680,2690,2680,4016
20231127,141500,2502208840,2680,2680,2680,2680,305
20231127,141400,2501391440,2680,2680,2680,2680,1335
20231127,141300,2497813640,2680,2680,2680,2675,354
20231127,141200,2496865920,2675,2680,2685,2675,858
20231127,141100,2494567960,2675,2680,2680,2675,384
20231127,141000,2493539010,2680,2680,2680,2680,0
20231127,140900,2493539010,2680,2680,2680,2675,2140
20231127,140800,2487812595,2680,2680,2680,2680,777
20231127,140700,2485730235,2680,2680,2680,2680,1219
20231127,140600,2482463315,2680,2680,2680,2680,2480
20231127,140500,2475816915,2680,2675,2680,2675,242
20231127,140400,2475169015,2675,2675,2675,2675,760
20231127,140300,2473136015,2675,2675,2680,2675,461
20231127,140200,2471900790,2675,2675,2675,2670,7503
20231127,140100,2451847385,2675,2675,2675,2675,874
20231127,140000,2449509435,2675,2670,2675,2670,1169
20231127,135900,2446388105,2675,2675,2675,2675,10
20231127,135800,2446361355,2675,2680,2680,2675,511
20231127,135700,2444991930,2680,2675,2680,2670,218
20231127,135600,2444409695,2670,2670,2670,2670,541
20231127,135500,2442965225,2675,2675,2675,2675,1
20231127,135400,2442962550,2675,2675,2675,2675,101
20231127,135300,2442692375,2675,2675,2680,2675,2578
20231127,135200,2435791210,2675,2680,2680,2675,457
20231127,135100,2434568200,2680,2670,2680,2670,1612
20231127,135000,2430256260,2670,2670,2675,2670,458
20231127,134900,2429032865,2670,2670,2670,2670,1
20231127,134800,2429030195,2670,2670,2675,2670,623
20231127,134700,2427366735,2675,2675,2675,2675,111
20231127,134600,2427069810,2675,2670,2675,2665,596
20231127,134500,2425479115,2670,2665,2670,2660,1831
20231127,134400,2420599590,2665,2665,2665,2665,109
20231127,134300,2420309105,2665,2665,2665,2665,19
20231127,134200,2420258470,2665,2670,2670,2665,1623
20231127,134100,2415933010,2670,2670,2670,2665,761
20231127,134000,2413903400,2665,2670,2670,2665,509
20231127,133900,2412544865,2665,2670,2670,2655,503
20231127,133800,2411206675,2670,2670,2670,2655,5208
20231127,133700,2397365715,2670,2670,2670,2670,82
20231127,133600,2397146775,2670,2670,2670,2655,13332
20231127,133500,2361717410,2670,2670,2670,2670,594
20231127,133400,2360131430,2670,2670,2670,2670,1673
20231127,133300,2355664520,2670,2670,2670,2670,585
20231127,133200,2354102570,2660,2670,2670,2655,13052
20231127,133100,2319391855,2665,2675,2675,2665,2072
20231127,133000,2313867850,2675,2675,2675,2665,7592
20231127,132900,2293621095,2675,2670,2675,2670,508
20231127,132800,2292263270,2675,2675,2675,2675,36
20231127,132700,2292166970,2675,2675,2675,2675,1521
20231127,132600,2288098295,2675,2670,2675,2670,1412
20231127,132500,2284327875,2670,2670,2670,2670,1379
20231127,132400,2280645945,2670,2665,2670,2665,714
20231127,132300,2278740015,2670,2670,2670,2665,245
20231127,132200,2278086925,2675,2665,2675,2660,982
20231127,132100,2275474575,2660,2675,2675,2660,6487
20231127,132000,2258184150,2675,2680,2680,2670,9299
20231127,131900,2233326855,2680,2680,2680,2680,1710
20231127,131800,2228744055,2680,2680,2680,2680,724
20231127,131700,2226803735,2675,2675,2675,2675,170
20231127,131600,2226348985,2675,2675,2675,2675,132
20231127,131500,2225995885,2675,2675,2680,2675,2275
20231127,131400,2219910235,2680,2680,2680,2680,1
20231127,131300,2219907555,2680,2680,2680,2680,1
20231127,131200,2219904875,2675,2675,2680,2675,1113
20231127,131100,2216924425,2675,2680,2685,2675,2564
20231127,131000,2210045590,2680,2675,2680,2675,1404
20231127,130900,2206285880,2680,2675,2680,2675,573
20231127,130800,2204751990,2675,2680,2680,2675,613
20231127,130700,2203112145,2675,2675,2675,2670,1746
20231127,130600,2198444295,2675,2675,2675,2670,1883
20231127,130500,2193407275,2675,2670,2675,2670,549
20231127,130400,2191940200,2670,2675,2680,2670,1194
20231127,130300,2188747400,2675,2675,2675,2675,713
20231127,130200,2186840125,2675,2670,2675,2665,3523
20231127,130100,2177438770,2670,2670,2670,2670,1083
20231127,130000,2174547160,2665,2670,2670,2665,993
20231127,125900,2171896350,2670,2670,2675,2660,8154
20231127,125800,2150166650,2670,2680,2680,2670,1428
20231127,125700,2146353790,2675,2670,2675,2665,3715
20231127,125600,2136431765,2670,2680,2680,2655,25786
20231127,125500,2067743500,2675,2670,2680,2670,8336
20231127,125400,2045474685,2675,2680,2685,2675,2676
20231127,125300,2038315575,2685,2680,2685,2680,378
20231127,125200,2037301340,2685,2685,2685,2680,352
20231127,125100,2036357755,2685,2685,2685,2675,912
20231127,125000,2033914240,2685,2685,2685,2685,1501
20231127,124900,2029884055,2675,2680,2690,2675,5864
20231127,124800,2014170590,2670,2680,2685,2670,4290
20231127,124700,2002666875,2665,2710,2710,2655,50696
20231127,124600,1867043670,2710,2700,2710,2700,452
20231127,124500,1865820430,2700,2700,2700,2700,5970
20231127,124400,1849701430,2700,2705,2705,2700,5700
20231127,124300,1834309930,2700,2705,2705,2700,1962
20231127,124200,1829010215,2710,2705,2710,2705,404
20231127,124100,1827917345,2710,2700,2710,2700,145
20231127,124000,1827524565,2695,2710,2710,2695,1593
20231127,123900,1823222640,2720,2700,2720,2700,5912
20231127,123800,1807258240,2700,2710,2710,2695,25713
20231127,123700,1737792535,2710,2710,2710,2710,704
20231127,123600,1735884695,2710,2710,2710,2710,3647
20231127,123500,1726001325,2710,2715,2715,2710,768
20231127,123400,1723919180,2715,2715,2715,2710,4549
20231127,123300,1711588695,2720,2715,2725,2715,232
20231127,123200,1710958760,2715,2715,2715,2715,120
20231127,123100,1710632960,2715,2720,2720,2710,4703
20231127,123000,1697881250,2725,2725,2725,2725,0
20231127,122900,1697881250,2725,2725,2725,2715,2157
20231127,122800,1692022215,2725,2720,2725,2720,466
20231127,122700,1690754190,2720,2720,2720,2720,565
20231127,122600,1689217390,2720,2720,2720,2720,10
20231127,122500,1689190190,2720,2720,2720,2720,10
20231127,122400,1689162990,2725,2725,2725,2725,1
20231127,122300,1689160265,2715,2720,2725,2715,2359
20231127,122200,1682740325,2720,2720,2720,2715,945
20231127,122100,1680174345,2720,2720,2720,2720,2312
20231127,122000,1673885705,2720,2725,2725,2720,6863
20231127,121900,1655218095,2725,2725,2725,2720,156
20231127,121800,1654793620,2725,2730,2730,2725,4738
20231127,121700,1641882470,2735,2735,2735,2735,11
20231127,121600,1641852385,2735,2735,2735,2735,1
20231127,121500,1641849650,2725,2730,2730,2725,68
20231127,121400,1641664255,2735,2730,2735,2730,1072
20231127,121300,1638737690,2730,2735,2735,2730,11
20231127,121200,1638707610,2735,2735,2735,2735,324
20231127,121100,1637821470,2735,2730,2735,2730,124
20231127,121000,1637482945,2730,2730,2730,2725,2913
20231127,120900,1629535955,2730,2730,2730,2725,575
20231127,120800,1627968520,2730,2730,2730,2730,70
20231127,120700,1627777420,2725,2730,2730,2725,28
20231127,120600,1627701020,2730,2730,2730,2725,113
20231127,120500,1627393030,2725,2730,2730,2725,103
20231127,120400,1627112340,2730,2730,2730,2730,65
20231127,120300,1626934890,2730,2730,2730,2730,5
20231127,120200,1626921240,2730,2730,2730,2730,0
20231127,120100,1626921240,2730,2730,2730,2730,19
20231127,120000,1626869370,2730,2725,2730,2725,73
20231127,115900,1626670430,2725,2725,2725,2715,6160
20231127,115800,1609941205,2720,2720,2720,2720,3709
20231127,115700,1599852725,2725,2730,2730,2725,486
20231127,115600,1598527945,2730,2725,2730,2725,169
20231127,115500,1598067305,2725,2725,2725,2725,72
20231127,115400,1597871105,2720,2725,2725,2720,964
20231127,115300,1595248350,2725,2725,2725,2725,55
20231127,115200,1595098475,2720,2730,2730,2720,437
20231127,115100,1593909485,2730,2720,2730,2720,413
20231127,115000,1592783355,2720,2720,2720,2720,129
20231127,114900,1592432475,2720,2725,2725,2720,644
20231127,114800,1590680575,2720,2720,2720,2720,848
20231127,114700,1588374015,2720,2725,2725,2720,103
20231127,114600,1588093345,2725,2725,2725,2725,654
20231127,114500,1586311195,2725,2730,2730,2725,1696
20231127,114400,1581687010,2730,2730,2730,2730,103
20231127,114300,1581405820,2730,2725,2730,2725,73
20231127,114200,1581206890,2725,2720,2725,2720,210
20231127,114100,1580635135,2725,2725,2725,2725,251
20231127,114000,1579951160,2725,2725,2730,2725,1000
20231127,113900,1577222495,2725,2725,2725,2725,80
20231127,113800,1577004495,2730,2725,2730,2720,270
20231127,113700,1576268520,2725,2725,2725,2720,2255
20231127,113600,1570123730,2725,2730,2730,2725,868
20231127,113500,1567758365,2730,2730,2730,2730,21
20231127,113400,1567701035,2725,2725,2725,2725,3534
20231127,113300,1558070885,2725,2725,2725,2725,2827
20231127,113200,1550367310,2725,2730,2730,2715,381
20231127,113100,1549330095,2725,2710,2725,2710,624
20231127,113000,1547636005,2715,2715,2715,2715,4038
20231127,112900,1536672835,2715,2715,2720,2715,1408
20231127,112800,1532850110,2715,2730,2730,2715,311
20231127,112700,1532001140,2730,2730,2730,2700,70233
20231127,112600,1341771640,2730,2730,2730,2730,300
20231127,112500,1340952640,2730,2730,2730,2730,1074
20231127,112400,1338020620,2730,2730,2730,2730,401
20231127,112300,1336925890,2735,2730,2735,2725,1549
20231127,112200,1332700130,2735,2735,2735,2735,251
20231127,112100,1332013645,2740,2730,2740,2730,1685
20231127,112000,1327408165,2730,2735,2735,2730,1166
20231127,111900,1324223320,2730,2735,2735,2730,866
20231127,111800,1321858950,2740,2740,2740,2740,15
20231127,111700,1321817850,2740,2740,2740,2740,84
20231127,111600,1321587690,2740,2735,2740,2730,1803
20231127,111500,1316665475,2730,2725,2740,2725,1328
20231127,111400,1313040030,2725,2735,2740,2725,21920
20231127,111300,1253265365,2740,2740,2740,2740,221
20231127,111200,1252659825,2740,2740,2740,2725,797
20231127,111100,1250483255,2725,2730,2730,2725,9421
20231127,111000,1224768735,2730,2730,2730,2725,4979
20231127,110900,1211180145,2730,2735,2735,2725,6455
20231127,110800,1193553060,2740,2735,2740,2735,80
20231127,110700,1193333885,2740,2740,2740,2740,593
20231127,110600,1191709065,2740,2740,2740,2735,192
20231127,110500,1191183915,2740,2735,2740,2730,1528
20231127,110400,1187011270,2735,2740,2740,2730,23570
20231127,110300,1122605850,2740,2740,2745,2735,8410
20231127,110200,1099591600,2745,2745,2745,2740,2591
20231127,110100,1092492190,2740,2745,2745,2740,1650
20231127,110000,1087970870,2740,2745,2745,2740,9368
20231127,105900,1062299270,2745,2745,2745,2745,4938
20231127,105800,1048744460,2745,2745,2745,2745,500
20231127,105700,1047371960,2750,2750,2750,2750,466
20231127,105600,1046090460,2750,2750,2750,2750,707
20231127,105500,1044146210,2755,2755,2755,2755,1227
20231127,105400,1040765825,2755,2755,2755,2755,1
20231127,105300,1040763070,2750,2750,2750,2750,1212
20231127,105200,1037430070,2750,2755,2755,2750,4819
20231127,105100,1024177790,2750,2750,2750,2750,154
20231127,105000,1023754290,2750,2760,2760,2750,4227
20231127,104900,1012129540,2750,2755,2755,2750,497
20231127,104800,1010760805,2750,2750,2750,2750,6
20231127,104700,1010744305,2750,2755,2755,2740,13251
20231127,104600,974363510,2750,2755,2755,2750,2055
20231127,104500,968712235,2755,2750,2755,2750,31
20231127,104400,968626980,2750,2755,2755,2750,3137
20231127,104300,960000195,2755,2755,2755,2750,863
20231127,104200,957623135,2755,2755,2755,2755,660
20231127,104100,955804835,2755,2750,2755,2750,454
20231127,104000,954556330,2750,2750,2750,2745,513
20231127,103900,953145845,2750,2750,2755,2750,2621
20231127,103800,945936995,2750,2750,2750,2750,0
20231127,103700,945936995,2750,2750,2750,2750,5020
20231127,103600,932131995,2750,2755,2755,2750,965
20231127,103500,929478070,2750,2755,2755,2750,1276
20231127,103400,925968130,2755,2755,2760,2755,523
20231127,103300,924527260,2755,2755,2755,2755,1080
20231127,103200,921551860,2755,2760,2760,2755,2368
20231127,103100,915021720,2760,2760,2760,2755,301
20231127,103000,914191960,2760,2755,2760,2755,539
20231127,102900,912705820,2760,2755,2760,2750,1550
20231127,102800,908438955,2755,2755,2755,2750,1619
20231127,102700,903982110,2755,2755,2755,2750,302
20231127,102600,903151600,2750,2760,2760,2750,596
20231127,102500,901509985,2760,2755,2760,2755,916
20231127,102400,898982825,2755,2755,2755,2750,1200
20231127,102300,895677325,2755,2755,2755,2755,200
20231127,102200,895126325,2760,2760,2760,2760,11
20231127,102100,895095965,2760,2750,2760,2745,2774
20231127,102000,887475250,2745,2755,2755,2745,13360
20231127,101900,850728175,2755,2755,2755,2755,1413
20231127,101800,846835360,2755,2760,2760,2755,804
20231127,101700,844619440,2755,2755,2760,2755,624
20231127,101600,842899320,2755,2755,2760,2755,751
20231127,101500,840829310,2760,2760,2760,2755,2356
20231127,101400,834329255,2760,2760,2760,2760,176
20231127,101300,833843495,2760,2755,2760,2755,465
20231127,101200,832560625,2760,2755,2760,2755,306
20231127,101100,831716565,2760,2755,2760,2755,867
20231127,101000,829327960,2755,2755,2755,2755,1157
20231127,100900,826140425,2755,2755,2755,2750,1951
20231127,100800,820766140,2755,2755,2765,2755,293
20231127,100700,819958915,2755,2755,2755,2750,4918
20231127,100600,806430110,2765,2755,2770,2750,2606
20231127,100500,799241030,2755,2755,2755,2750,6601
20231127,100400,781076745,2755,2755,2760,2750,4025
20231127,100300,769996425,2755,2760,2765,2755,20470
20231127,100200,713576385,2765,2765,2765,2765,1053
20231127,100100,710664840,2765,2765,2765,2760,697
20231127,100000,708739340,2765,2765,2765,2760,1607
20231127,095900,704300825,2765,2765,2770,2765,133
20231127,095800,703933070,2770,2765,2770,2760,2409
20231127,095700,697277260,2770,2770,2770,2765,162
20231127,095600,696829165,2770,2765,2770,2765,789
20231127,095500,694647575,2765,2765,2765,2760,3717
20231127,095400,684371070,2765,2770,2770,2760,1542
20231127,095300,680107675,2770,2770,2770,2770,150
20231127,095200,679692175,2770,2770,2770,2765,764
20231127,095100,677577090,2770,2765,2770,2765,3203
20231127,095000,668720790,2765,2765,2765,2760,1464
20231127,094900,664679980,2760,2770,2770,2760,3751
20231127,094800,654319045,2770,2765,2770,2765,1315
20231127,094700,650683050,2770,2770,2770,2765,2320
20231127,094600,644267400,2770,2775,2775,2765,2078
20231127,094500,638514105,2775,2775,2775,2775,1108
20231127,094400,635439405,2775,2775,2775,2775,33
20231127,094300,635347830,2775,2770,2775,2765,1901
20231127,094200,630074505,2775,2780,2780,2765,3546
20231127,094100,620256990,2780,2775,2780,2770,1524
20231127,094000,616035060,2780,2775,2780,2770,976
20231127,093900,613327785,2775,2775,2775,2770,471
20231127,093800,612021515,2775,2780,2780,2775,5385
20231127,093700,597078080,2780,2775,2780,2770,2063
20231127,093600,591357380,2775,2780,2780,2770,315
20231127,093500,590483845,2780,2770,2780,2770,351
20231127,093400,589510840,2780,2760,2780,2760,2529
20231127,093300,582523700,2760,2760,2760,2755,1199
20231127,093200,579215060,2760,2760,2760,2755,888
20231127,093100,576764195,2760,2760,2760,2755,5927
20231127,093000,560433165,2760,2775,2780,2760,29632
20231127,092900,478440290,2770,2780,2780,2770,6428
20231127,092800,460624760,2775,2775,2780,2775,1416
20231127,092700,456694865,2780,2775,2780,2770,577
20231127,092600,455094930,2775,2775,2780,2770,2354
20231127,092500,448565010,2780,2775,2780,2775,2813
20231127,092400,440757345,2780,2780,2780,2775,677
20231127,092300,438877455,2780,2775,2780,2775,754
20231127,092200,436785045,2775,2775,2775,2770,2418
20231127,092100,430085100,2770,2775,2775,2765,3802
20231127,092000,419558300,2775,2770,2775,2765,2702
20231127,091900,412074755,2765,2770,2775,2765,962
20231127,091800,409412010,2770,2770,2770,2765,1738
20231127,091700,404600210,2770,2770,2770,2770,1241
20231127,091600,401162640,2770,2770,2770,2765,6446
20231127,091500,383321505,2775,2770,2780,2765,4300
20231127,091400,371427360,2765,2775,2780,2765,9970
20231127,091300,343850395,2765,2770,2780,2765,4038
20231127,091200,332663810,2780,2780,2780,2770,3268
20231127,091100,323602995,2780,2795,2795,2780,534
20231127,091000,322116095,2790,2770,2800,2770,4652
20231127,090900,309157310,2770,2770,2780,2765,13923
20231127,090800,270569385,2775,2780,2785,2775,6713
20231127,090700,251913155,2785,2790,2795,2770,4950
20231127,090600,238138360,2790,2810,2810,2790,19175
20231127,090500,184563420,2805,2805,2810,2800,2298
20231127,090400,178123780,2805,2795,2815,2795,10287
20231127,090300,149301780,2805,2830,2830,2795,24239
20231127,090200,81413880,2805,2830,2830,2805,3472
20231127,090100,71641950,2830,2835,2840,2810,8497
20231127,090000,47673430,2825,2845,2845,2820,16785