stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231127,193100,451308110,3105,3105,3105,3105,6627
20231127,193000,451308110,3105,3105,3105,3105,0
20231127,192900,451308110,3105,3105,3105,3105,0
20231127,192800,451308110,3105,3105,3105,3105,0
20231127,192700,451308110,3105,3105,3105,3105,0
20231127,192600,451308110,3105,3105,3105,3105,0
20231127,192500,451308110,3105,3105,3105,3105,0
20231127,192400,451308110,3105,3105,3105,3105,0
20231127,192300,451308110,3105,3105,3105,3105,0
20231127,192200,451308110,3105,3105,3105,3105,0
20231127,192100,451308110,3105,3105,3105,3105,0
20231127,192000,451308110,3105,3105,3105,3105,0
20231127,191900,451308110,3105,3105,3105,3105,0
20231127,191800,451308110,3105,3105,3105,3105,0
20231127,191700,451308110,3105,3105,3105,3105,0
20231127,191600,451308110,3105,3105,3105,3105,0
20231127,191500,451308110,3105,3105,3105,3105,0
20231127,191400,451308110,3105,3105,3105,3105,0
20231127,191300,451308110,3105,3105,3105,3105,0
20231127,191200,451308110,3105,3105,3105,3105,0
20231127,191100,451308110,3105,3105,3105,3105,0
20231127,191000,451308110,3105,3105,3105,3105,0
20231127,190900,451308110,3105,3105,3105,3105,0
20231127,190800,451308110,3105,3105,3105,3105,0
20231127,190700,451308110,3105,3105,3105,3105,0
20231127,190600,451308110,3105,3105,3105,3105,0
20231127,190500,451308110,3105,3105,3105,3105,0
20231127,190400,451308110,3105,3105,3105,3105,0
20231127,190300,451308110,3105,3105,3105,3105,0
20231127,190200,451308110,3105,3105,3105,3105,0
20231127,190100,451308110,3105,3105,3105,3105,6627
20231127,190000,451308110,3105,3105,3105,3105,0
20231127,185900,451308110,3105,3105,3105,3105,0
20231127,185800,451308110,3105,3105,3105,3105,0
20231127,185700,451308110,3105,3105,3105,3105,0
20231127,185600,451308110,3105,3105,3105,3105,0
20231127,185500,451308110,3105,3105,3105,3105,0
20231127,185400,451308110,3105,3105,3105,3105,0
20231127,185300,451308110,3105,3105,3105,3105,0
20231127,185200,451308110,3105,3105,3105,3105,0
20231127,185100,451308110,3105,3105,3105,3105,0
20231127,185000,451308110,3105,3105,3105,3105,0
20231127,184900,451308110,3105,3105,3105,3105,0
20231127,184800,451308110,3105,3105,3105,3105,0
20231127,184700,451308110,3105,3105,3105,3105,0
20231127,184600,451308110,3105,3105,3105,3105,0
20231127,184500,451308110,3105,3105,3105,3105,0
20231127,184400,451308110,3105,3105,3105,3105,0
20231127,184300,451308110,3105,3105,3105,3105,0
20231127,184200,451308110,3105,3105,3105,3105,0
20231127,184100,451308110,3105,3105,3105,3105,0
20231127,184000,451308110,3105,3105,3105,3105,0
20231127,183900,451308110,3105,3105,3105,3105,0
20231127,183800,451308110,3105,3105,3105,3105,0
20231127,183700,451308110,3105,3105,3105,3105,0
20231127,183600,451308110,3105,3105,3105,3105,0
20231127,183500,451308110,3105,3105,3105,3105,0
20231127,183400,451308110,3105,3105,3105,3105,0
20231127,183300,451308110,3105,3105,3105,3105,0
20231127,183200,451308110,3105,3105,3105,3105,0
20231127,183100,451308110,3105,3105,3105,3105,6627
20231127,183000,451308110,3105,3105,3105,3105,0
20231127,182900,451308110,3105,3105,3105,3105,0
20231127,182800,451308110,3105,3105,3105,3105,0
20231127,182700,451308110,3105,3105,3105,3105,0
20231127,182600,451308110,3105,3105,3105,3105,0
20231127,182500,451308110,3105,3105,3105,3105,0
20231127,182400,451308110,3105,3105,3105,3105,0
20231127,182300,451308110,3105,3105,3105,3105,0
20231127,182200,451308110,3105,3105,3105,3105,0
20231127,182100,451308110,3105,3105,3105,3105,0
20231127,182000,451308110,3105,3105,3105,3105,0
20231127,181900,451308110,3105,3105,3105,3105,0
20231127,181800,451308110,3105,3105,3105,3105,0
20231127,181700,451308110,3105,3105,3105,3105,0
20231127,181600,451308110,3105,3105,3105,3105,0
20231127,181500,451308110,3105,3105,3105,3105,0
20231127,181400,451308110,3105,3105,3105,3105,0
20231127,181300,451308110,3105,3105,3105,3105,0
20231127,181200,451308110,3105,3105,3105,3105,0
20231127,181100,451308110,3105,3105,3105,3105,0
20231127,181000,451308110,3105,3105,3105,3105,0
20231127,180900,451308110,3105,3105,3105,3105,0
20231127,180800,451308110,3105,3105,3105,3105,0
20231127,180700,451308110,3105,3105,3105,3105,0
20231127,180600,451308110,3105,3105,3105,3105,0
20231127,180500,451308110,3105,3105,3105,3105,0
20231127,180400,451308110,3105,3105,3105,3105,0
20231127,180300,451308110,3105,3105,3105,3105,0
20231127,180200,451308110,3105,3105,3105,3105,0
20231127,180100,451308110,3105,3105,3105,3105,6627
20231127,180000,451308110,3105,3105,3105,3105,0
20231127,175900,451308110,3105,3105,3105,3105,0
20231127,175800,451308110,3105,3105,3105,3105,0
20231127,175700,451308110,3105,3105,3105,3105,0
20231127,175600,451308110,3105,3105,3105,3105,0
20231127,175500,451308110,3105,3105,3105,3105,0
20231127,175400,451308110,3105,3105,3105,3105,0
20231127,175300,451308110,3105,3105,3105,3105,0
20231127,175200,451308110,3105,3105,3105,3105,0
20231127,175100,451308110,3105,3105,3105,3105,0
20231127,175000,451308110,3105,3105,3105,3105,0
20231127,174900,451308110,3105,3105,3105,3105,0
20231127,174800,451308110,3105,3105,3105,3105,0
20231127,174700,451308110,3105,3105,3105,3105,0
20231127,174600,451308110,3105,3105,3105,3105,0
20231127,174500,451308110,3105,3105,3105,3105,0
20231127,174400,451308110,3105,3105,3105,3105,0
20231127,174300,451308110,3105,3105,3105,3105,0
20231127,174200,451308110,3105,3105,3105,3105,0
20231127,174100,451308110,3105,3105,3105,3105,0
20231127,174000,451308110,3105,3105,3105,3105,0
20231127,173900,451308110,3105,3105,3105,3105,0
20231127,173800,451308110,3105,3105,3105,3105,0
20231127,173700,451308110,3105,3105,3105,3105,0
20231127,173600,451308110,3105,3105,3105,3105,0
20231127,173500,451308110,3105,3105,3105,3105,0
20231127,173400,451308110,3105,3105,3105,3105,0
20231127,173300,451308110,3105,3105,3105,3105,0
20231127,173200,451308110,3105,3105,3105,3105,0
20231127,173100,451308110,3105,3105,3105,3105,6627
20231127,173000,451308110,3105,3105,3105,3105,0
20231127,172900,451308110,3105,3105,3105,3105,0
20231127,172800,451308110,3105,3105,3105,3105,0
20231127,172700,451308110,3105,3105,3105,3105,0
20231127,172600,451308110,3105,3105,3105,3105,0
20231127,172500,451308110,3105,3105,3105,3105,0
20231127,172400,451308110,3105,3105,3105,3105,0
20231127,172300,451308110,3105,3105,3105,3105,0
20231127,172200,451308110,3105,3105,3105,3105,0
20231127,172100,451308110,3105,3105,3105,3105,0
20231127,172000,451308110,3105,3105,3105,3105,0
20231127,171900,451308110,3105,3105,3105,3105,0
20231127,171800,451308110,3105,3105,3105,3105,0
20231127,171700,451308110,3105,3105,3105,3105,0
20231127,171600,451308110,3105,3105,3105,3105,0
20231127,171500,451308110,3105,3105,3105,3105,0
20231127,171400,451308110,3105,3105,3105,3105,0
20231127,171300,451308110,3105,3105,3105,3105,0
20231127,171200,451308110,3105,3105,3105,3105,0
20231127,171100,451308110,3105,3105,3105,3105,0
20231127,171000,451308110,3105,3105,3105,3105,0
20231127,170900,451308110,3105,3105,3105,3105,0
20231127,170800,451308110,3105,3105,3105,3105,0
20231127,170700,451308110,3105,3105,3105,3105,0
20231127,170600,451308110,3105,3105,3105,3105,0
20231127,170500,451308110,3105,3105,3105,3105,0
20231127,170400,451308110,3105,3105,3105,3105,0
20231127,170300,451308110,3105,3105,3105,3105,0
20231127,170200,451308110,3105,3105,3105,3105,0
20231127,170100,451308110,3105,3105,3105,3105,6627
20231127,170000,451308110,3105,3105,3105,3105,0
20231127,165900,451308110,3105,3105,3105,3105,0
20231127,165800,451308110,3105,3105,3105,3105,0
20231127,165700,451308110,3105,3105,3105,3105,0
20231127,165600,451308110,3105,3105,3105,3105,0
20231127,165500,451308110,3105,3105,3105,3105,0
20231127,165400,451308110,3105,3105,3105,3105,0
20231127,165300,451308110,3105,3105,3105,3105,0
20231127,165200,451308110,3105,3105,3105,3105,0
20231127,165100,451308110,3105,3105,3105,3105,0
20231127,165000,451308110,3105,3105,3105,3105,0
20231127,164900,451308110,3105,3105,3105,3105,0
20231127,164800,451308110,3105,3105,3105,3105,0
20231127,164700,451308110,3105,3105,3105,3105,0
20231127,164600,451308110,3105,3105,3105,3105,0
20231127,164500,451308110,3105,3105,3105,3105,0
20231127,164400,451308110,3105,3105,3105,3105,0
20231127,164300,451308110,3105,3105,3105,3105,0
20231127,164200,451308110,3105,3105,3105,3105,0
20231127,164100,451308110,3105,3105,3105,3105,0
20231127,164000,451308110,3105,3105,3105,3105,0
20231127,163900,451308110,3105,3105,3105,3105,0
20231127,163800,451308110,3105,3105,3105,3105,0
20231127,163700,451308110,3105,3105,3105,3105,0
20231127,163600,451308110,3105,3105,3105,3105,0
20231127,163500,451308110,3105,3105,3105,3105,0
20231127,163400,451308110,3105,3105,3105,3105,0
20231127,163300,451308110,3105,3105,3105,3105,0
20231127,163200,451308110,3105,3105,3105,3105,0
20231127,163100,451308110,3105,3105,3105,3105,6627
20231127,163000,451308110,3105,3105,3105,3105,0
20231127,162900,451308110,3105,3105,3105,3105,0
20231127,162800,451308110,3105,3105,3105,3105,0
20231127,162700,451308110,3105,3105,3105,3105,0
20231127,162600,451308110,3105,3105,3105,3105,0
20231127,162500,451308110,3105,3105,3105,3105,0
20231127,162400,451308110,3105,3105,3105,3105,0
20231127,162300,451308110,3105,3105,3105,3105,0
20231127,162200,451308110,3105,3105,3105,3105,0
20231127,162100,451308110,3105,3105,3105,3105,0
20231127,162000,451308110,3105,3105,3105,3105,0
20231127,161900,451308110,3105,3105,3105,3105,0
20231127,161800,451308110,3105,3105,3105,3105,0
20231127,161700,451308110,3105,3105,3105,3105,0
20231127,161600,451308110,3105,3105,3105,3105,0
20231127,161500,451308110,3105,3105,3105,3105,0
20231127,161400,451308110,3105,3105,3105,3105,0
20231127,161300,451308110,3105,3105,3105,3105,0
20231127,161200,451308110,3105,3105,3105,3105,0
20231127,161100,451308110,3105,3105,3105,3105,0
20231127,161000,451308110,3105,3105,3105,3105,0
20231127,160900,451308110,3105,3105,3105,3105,0
20231127,160800,451308110,3105,3105,3105,3105,0
20231127,160700,451308110,3105,3105,3105,3105,0
20231127,160600,451308110,3105,3105,3105,3105,0
20231127,160500,451308110,3105,3105,3105,3105,0
20231127,160400,451308110,3105,3105,3105,3105,0
20231127,160300,451308110,3105,3105,3105,3105,0
20231127,160200,451308110,3105,3105,3105,3105,0
20231127,160100,451308110,3105,3105,3105,3105,6627
20231127,160000,451308110,3105,3105,3105,3105,0
20231127,155900,451308110,3105,3105,3105,3105,0
20231127,155800,451308110,3105,3105,3105,3105,0
20231127,155700,451308110,3105,3105,3105,3105,0
20231127,155600,451308110,3105,3105,3105,3105,0
20231127,155500,451308110,3105,3105,3105,3105,0
20231127,155400,451308110,3105,3105,3105,3105,0
20231127,155300,451308110,3105,3105,3105,3105,0
20231127,155200,451308110,3105,3105,3105,3105,0
20231127,155100,451308110,3105,3105,3105,3105,0
20231127,155000,451308110,3105,3105,3105,3105,0
20231127,154900,451308110,3105,3105,3105,3105,0
20231127,154800,451308110,3105,3105,3105,3105,0
20231127,154700,451308110,3105,3105,3105,3105,0
20231127,154600,451308110,3105,3105,3105,3105,0
20231127,154500,451308110,3105,3105,3105,3105,0
20231127,154400,451308110,3105,3105,3105,3105,0
20231127,154300,451308110,3105,3105,3105,3105,0
20231127,154200,451308110,3105,3105,3105,3105,0
20231127,154100,451308110,3105,3105,3105,3105,0
20231127,154000,451308110,3105,3105,3105,3105,0
20231127,153900,451308110,3105,3105,3105,3105,0
20231127,153800,451308110,3105,3105,3105,3105,0
20231127,153700,451308110,3105,3105,3105,3105,0
20231127,153600,451308110,3105,3105,3105,3105,0
20231127,153500,451308110,3105,3105,3105,3105,0
20231127,153400,451308110,3105,3105,3105,3105,0
20231127,153300,451308110,3105,3105,3105,3105,0
20231127,153200,451308110,3105,3105,3105,3105,0
20231127,153100,451308110,3105,3105,3105,3105,6627
20231127,153000,451308110,3105,3105,3105,3105,6627
20231127,152900,430731275,3115,3115,3115,3115,0
20231127,152800,430731275,3115,3115,3115,3115,0
20231127,152700,430731275,3115,3115,3115,3115,0
20231127,152600,430731275,3115,3115,3115,3115,0
20231127,152500,430731275,3115,3115,3115,3115,0
20231127,152400,430731275,3115,3115,3115,3115,0
20231127,152300,430731275,3115,3115,3115,3115,0
20231127,152200,430731275,3115,3115,3115,3115,0
20231127,152100,430731275,3115,3115,3115,3115,0
20231127,152000,430731275,3115,3115,3115,3115,0
20231127,151900,430731275,3115,3120,3120,3110,64
20231127,151800,430532030,3120,3120,3120,3120,2
20231127,151700,430525790,3120,3120,3120,3120,437
20231127,151600,429162350,3110,3120,3120,3110,106
20231127,151500,428832635,3125,3110,3125,3110,3313
20231127,151400,418520325,3110,3110,3110,3110,0
20231127,151300,418520325,3110,3110,3110,3110,0
20231127,151200,418520325,3110,3110,3110,3110,0
20231127,151100,418520325,3110,3110,3110,3110,10
20231127,151000,418489225,3110,3105,3110,3105,311
20231127,150900,417523565,3105,3105,3105,3105,138
20231127,150800,417095075,3110,3110,3110,3105,53
20231127,150700,416930250,3105,3110,3110,3105,40
20231127,150600,416806000,3110,3110,3110,3110,0
20231127,150500,416806000,3110,3110,3110,3110,0
20231127,150400,416806000,3110,3110,3110,3110,1
20231127,150300,416802890,3105,3110,3110,3105,14
20231127,150200,416759370,3115,3115,3115,3115,0
20231127,150100,416759370,3115,3115,3115,3115,0
20231127,150000,416759370,3115,3115,3115,3115,0
20231127,145900,416759370,3115,3105,3115,3105,31
20231127,145800,416663105,3100,3100,3100,3100,31
20231127,145700,416567005,3110,3115,3115,3100,7624
20231127,145600,392902270,3115,3120,3120,3115,5825
20231127,145500,374742125,3125,3125,3125,3125,0
20231127,145400,374742125,3125,3125,3125,3125,0
20231127,145300,374742125,3125,3125,3125,3125,0
20231127,145200,374742125,3125,3125,3125,3125,0
20231127,145100,374742125,3125,3125,3125,3125,0
20231127,145000,374742125,3125,3125,3125,3125,0
20231127,144900,374742125,3125,3125,3125,3125,0
20231127,144800,374742125,3125,3125,3125,3125,0
20231127,144700,374742125,3125,3125,3125,3125,1
20231127,144600,374739000,3125,3125,3125,3125,0
20231127,144500,374739000,3125,3125,3125,3125,0
20231127,144400,374739000,3125,3125,3125,3125,0
20231127,144300,374739000,3125,3125,3125,3125,12
20231127,144200,374701500,3125,3125,3125,3125,0
20231127,144100,374701500,3125,3125,3125,3125,83
20231127,144000,374442125,3125,3125,3125,3125,1
20231127,143900,374439000,3120,3120,3120,3120,0
20231127,143800,374439000,3120,3120,3120,3120,683
20231127,143700,372308040,3120,3120,3120,3120,10
20231127,143600,372276840,3125,3125,3125,3125,0
20231127,143500,372276840,3125,3125,3125,3125,0
20231127,143400,372276840,3125,3125,3125,3120,286
20231127,143300,371384490,3125,3125,3125,3125,0
20231127,143200,371384490,3125,3125,3125,3125,1
20231127,143100,371381365,3120,3120,3120,3120,100
20231127,143000,371069365,3120,3120,3120,3120,2641
20231127,142900,362829445,3120,3120,3120,3120,4
20231127,142800,362816965,3120,3120,3120,3120,0
20231127,142700,362816965,3120,3120,3120,3120,112
20231127,142600,362467525,3125,3125,3125,3125,10
20231127,142500,362436275,3125,3120,3125,3120,3
20231127,142400,362426905,3120,3120,3120,3120,0
20231127,142300,362426905,3120,3120,3120,3120,600
20231127,142200,360554905,3120,3115,3120,3115,1047
20231127,142100,357293475,3110,3110,3110,3110,100
20231127,142000,356982475,3115,3115,3115,3115,0
20231127,141900,356982475,3115,3115,3115,3115,0
20231127,141800,356982475,3115,3115,3115,3115,0
20231127,141700,356982475,3115,3115,3115,3115,0
20231127,141600,356982475,3115,3115,3115,3115,0
20231127,141500,356982475,3115,3115,3115,3115,20
20231127,141400,356920175,3115,3115,3115,3115,0
20231127,141300,356920175,3115,3115,3115,3115,0
20231127,141200,356920175,3115,3115,3115,3115,1
20231127,141100,356917060,3110,3110,3110,3110,0
20231127,141000,356917060,3110,3110,3110,3110,0
20231127,140900,356917060,3110,3110,3110,3110,0
20231127,140800,356917060,3110,3110,3110,3110,0
20231127,140700,356917060,3110,3115,3115,3110,20
20231127,140600,356854810,3110,3110,3110,3110,0
20231127,140500,356854810,3110,3110,3110,3110,0
20231127,140400,356854810,3110,3110,3110,3110,0
20231127,140300,356854810,3110,3110,3110,3110,177
20231127,140200,356304340,3110,3105,3110,3105,120
20231127,140100,355931620,3115,3115,3115,3115,0
20231127,140000,355931620,3115,3115,3115,3115,2
20231127,135900,355925390,3105,3105,3105,3105,1
20231127,135800,355922285,3110,3110,3110,3110,50
20231127,135700,355766785,3110,3110,3110,3110,20
20231127,135600,355704585,3110,3110,3110,3110,667
20231127,135500,353630215,3115,3115,3115,3115,0
20231127,135400,353630215,3115,3115,3115,3115,0
20231127,135300,353630215,3115,3115,3115,3115,0
20231127,135200,353630215,3115,3115,3115,3115,2
20231127,135100,353623985,3105,3105,3105,3105,0
20231127,135000,353623985,3105,3105,3105,3105,500
20231127,134900,352071485,3115,3115,3115,3115,0
20231127,134800,352071485,3115,3115,3115,3115,2
20231127,134700,352065255,3110,3110,3110,3110,0
20231127,134600,352065255,3110,3110,3110,3110,0
20231127,134500,352065255,3110,3110,3110,3110,10
20231127,134400,352034155,3115,3115,3115,3115,10
20231127,134300,352003005,3115,3115,3115,3115,0
20231127,134200,352003005,3115,3115,3115,3115,0
20231127,134100,352003005,3115,3115,3115,3115,0
20231127,134000,352003005,3115,3115,3115,3115,13
20231127,133900,351962510,3115,3110,3115,3110,328
20231127,133800,350942415,3115,3115,3115,3115,0
20231127,133700,350942415,3115,3115,3115,3115,0
20231127,133600,350942415,3115,3115,3115,3115,0
20231127,133500,350942415,3115,3115,3115,3115,20
20231127,133400,350880115,3115,3115,3115,3115,1
20231127,133300,350877000,3105,3105,3105,3105,0
20231127,133200,350877000,3105,3105,3105,3105,45
20231127,133100,350737275,3105,3105,3105,3105,1
20231127,133000,350734170,3105,3105,3105,3105,204
20231127,132900,350100750,3105,3105,3105,3105,1
20231127,132800,350097645,3110,3110,3110,3110,0
20231127,132700,350097645,3110,3110,3110,3110,0
20231127,132600,350097645,3110,3110,3110,3110,0
20231127,132500,350097645,3110,3110,3110,3110,0
20231127,132400,350097645,3110,3110,3110,3110,0
20231127,132300,350097645,3110,3105,3110,3105,51
20231127,132200,349939240,3105,3105,3105,3105,0
20231127,132100,349939240,3105,3110,3110,3105,42
20231127,132000,349808825,3105,3105,3105,3105,0
20231127,131900,349808825,3105,3105,3105,3105,0
20231127,131800,349808825,3105,3105,3105,3105,0
20231127,131700,349808825,3105,3105,3105,3105,0
20231127,131600,349808825,3105,3105,3105,3105,0
20231127,131500,349808825,3105,3105,3105,3105,0
20231127,131400,349808825,3105,3105,3105,3105,0
20231127,131300,349808825,3105,3105,3105,3105,0
20231127,131200,349808825,3105,3105,3105,3105,0
20231127,131100,349808825,3105,3105,3105,3105,0
20231127,131000,349808825,3105,3105,3105,3105,0
20231127,130900,349808825,3105,3105,3105,3105,0
20231127,130800,349808825,3105,3105,3105,3105,0
20231127,130700,349808825,3105,3105,3105,3105,0
20231127,130600,349808825,3105,3105,3105,3105,0
20231127,130500,349808825,3105,3105,3105,3105,0
20231127,130400,349808825,3105,3105,3105,3105,5
20231127,130300,349793300,3120,3120,3120,3120,0
20231127,130200,349793300,3120,3110,3120,3110,101
20231127,130100,349479180,3125,3125,3125,3125,0
20231127,130000,349479180,3125,3125,3125,3125,40
20231127,125900,349354180,3095,3105,3105,3095,33
20231127,125800,349252030,3140,3140,3140,3140,0
20231127,125700,349252030,3140,3095,3140,3095,2898
20231127,125600,340179565,3090,3090,3090,3090,101
20231127,125500,339867475,3095,3100,3100,3095,1914
20231127,125400,333942605,3105,3105,3105,3105,2436
20231127,125300,326378825,3105,3105,3105,3105,1
20231127,125200,326375720,3105,3105,3105,3105,341
20231127,125100,325316915,3105,3105,3105,3105,0
20231127,125000,325316915,3105,3105,3105,3105,0
20231127,124900,325316915,3105,3105,3105,3105,0
20231127,124800,325316915,3105,3110,3110,3105,51
20231127,124700,325158385,3110,3110,3110,3110,51
20231127,124600,324999775,3110,3110,3110,3110,0
20231127,124500,324999775,3110,3110,3110,3110,0
20231127,124400,324999775,3110,3110,3110,3110,0
20231127,124300,324999775,3110,3110,3125,3110,116
20231127,124200,324638830,3100,3100,3100,3100,0
20231127,124100,324638830,3100,3100,3100,3100,1051
20231127,124000,321380730,3100,3100,3100,3100,0
20231127,123900,321380730,3100,3100,3100,3100,0
20231127,123800,321380730,3100,3100,3100,3100,0
20231127,123700,321380730,3100,3100,3100,3100,200
20231127,123600,320760730,3100,3100,3100,3100,236
20231127,123500,320029130,3100,3100,3100,3100,0
20231127,123400,320029130,3100,3105,3110,3100,54
20231127,123300,319861710,3100,3095,3100,3095,251
20231127,123200,319084860,3095,3100,3100,3095,4594
20231127,123100,304853460,3105,3110,3110,3105,2916
20231127,123000,295799265,3110,3110,3110,3110,12
20231127,122900,295761945,3105,3105,3105,3105,0
20231127,122800,295761945,3105,3110,3110,3105,141
20231127,122700,295323475,3110,3110,3110,3110,100
20231127,122600,295012475,3110,3105,3110,3105,246
20231127,122500,294247645,3105,3110,3115,3105,1118
20231127,122400,290776205,3120,3120,3120,3120,4
20231127,122300,290763725,3100,3110,3110,3100,11851
20231127,122200,253987535,3110,3110,3110,3110,11
20231127,122100,253953325,3110,3110,3110,3110,35
20231127,122000,253844475,3110,3110,3110,3110,0
20231127,121900,253844475,3110,3115,3115,3110,2930
20231127,121800,244723090,3120,3120,3120,3120,0
20231127,121700,244723090,3120,3120,3120,3120,65
20231127,121600,244520290,3120,3120,3120,3120,0
20231127,121500,244520290,3120,3120,3120,3120,1
20231127,121400,244517170,3115,3115,3115,3115,1094
20231127,121300,241109360,3115,3115,3115,3115,102
20231127,121200,240791630,3115,3115,3115,3115,3413
20231127,121100,230160135,3125,3125,3125,3125,2
20231127,121000,230153885,3120,3120,3120,3120,1
20231127,120900,230150765,3125,3125,3125,3125,0
20231127,120800,230150765,3125,3115,3125,3115,51
20231127,120700,229991880,3120,3120,3120,3120,0
20231127,120600,229991880,3120,3120,3120,3120,0
20231127,120500,229991880,3120,3125,3125,3120,1002
20231127,120400,226865630,3120,3115,3120,3115,576
20231127,120300,225068890,3130,3130,3130,3130,15
20231127,120200,225021940,3120,3120,3120,3120,500
20231127,120100,223461940,3120,3120,3120,3120,657
20231127,120000,221412100,3120,3120,3120,3120,1000
20231127,115900,218292100,3125,3125,3125,3125,860
20231127,115800,215604600,3130,3130,3130,3130,0
20231127,115700,215604600,3130,3130,3130,3130,0
20231127,115600,215604600,3130,3130,3130,3130,0
20231127,115500,215604600,3130,3130,3130,3130,0
20231127,115400,215604600,3130,3130,3130,3130,0
20231127,115300,215604600,3130,3130,3130,3130,0
20231127,115200,215604600,3130,3130,3130,3130,3
20231127,115100,215595210,3130,3130,3130,3130,1
20231127,115000,215592080,3130,3130,3130,3130,0
20231127,114900,215592080,3130,3130,3130,3130,0
20231127,114800,215592080,3130,3130,3130,3130,10
20231127,114700,215560780,3130,3130,3130,3130,0
20231127,114600,215560780,3130,3130,3130,3130,0
20231127,114500,215560780,3130,3130,3130,3130,0
20231127,114400,215560780,3130,3130,3130,3130,0
20231127,114300,215560780,3130,3130,3130,3130,0
20231127,114200,215560780,3130,3130,3130,3130,0
20231127,114100,215560780,3130,3130,3130,3130,0
20231127,114000,215560780,3130,3130,3130,3130,30
20231127,113900,215466880,3130,3130,3130,3130,0
20231127,113800,215466880,3130,3130,3130,3130,0
20231127,113700,215466880,3130,3130,3130,3130,1
20231127,113600,215463750,3120,3120,3120,3120,0
20231127,113500,215463750,3120,3120,3120,3120,0
20231127,113400,215463750,3120,3120,3120,3120,0
20231127,113300,215463750,3120,3120,3120,3120,306
20231127,113200,214509030,3115,3115,3115,3115,0
20231127,113100,214509030,3115,3120,3120,3115,70
20231127,113000,214290880,3120,3120,3120,3115,413
20231127,112900,213003650,3120,3120,3120,3120,100
20231127,112800,212691650,3120,3120,3120,3120,176
20231127,112700,212142530,3120,3120,3120,3120,274
20231127,112600,211287650,3130,3130,3130,3130,4
20231127,112500,211275130,3120,3120,3120,3120,438
20231127,112400,209908570,3125,3125,3125,3125,7
20231127,112300,209886695,3125,3125,3125,3125,198
20231127,112200,209267945,3130,3130,3130,3130,0
20231127,112100,209267945,3130,3130,3130,3130,0
20231127,112000,209267945,3130,3130,3130,3130,0
20231127,111900,209267945,3130,3130,3130,3130,0
20231127,111800,209267945,3130,3130,3130,3130,0
20231127,111700,209267945,3130,3130,3130,3130,35
20231127,111600,209158395,3130,3130,3130,3130,41
20231127,111500,209030065,3130,3130,3130,3130,8
20231127,111400,209005025,3130,3125,3130,3125,2
20231127,111300,208998770,3120,3120,3120,3120,0
20231127,111200,208998770,3120,3120,3120,3120,1456
20231127,111100,204456050,3120,3125,3125,3120,290
20231127,111000,203550740,3125,3130,3130,3125,3993
20231127,110900,191072120,3135,3130,3135,3130,2
20231127,110800,191065855,3135,3135,3135,3135,0
20231127,110700,191065855,3135,3135,3135,3130,3850
20231127,110600,179009330,3135,3135,3135,3135,0
20231127,110500,179009330,3135,3135,3135,3135,0
20231127,110400,179009330,3135,3135,3135,3135,0
20231127,110300,179009330,3135,3135,3135,3135,0
20231127,110200,179009330,3135,3135,3135,3135,0
20231127,110100,179009330,3135,3135,3135,3135,0
20231127,110000,179009330,3135,3135,3135,3135,0
20231127,105900,179009330,3135,3135,3135,3135,18
20231127,105800,178952900,3135,3135,3135,3135,66
20231127,105700,178745990,3140,3140,3140,3140,0
20231127,105600,178745990,3140,3140,3140,3140,11
20231127,105500,178711450,3130,3130,3130,3130,0
20231127,105400,178711450,3130,3130,3130,3130,0
20231127,105300,178711450,3130,3130,3130,3130,0
20231127,105200,178711450,3130,3130,3130,3130,200
20231127,105100,178085450,3130,3135,3135,3130,538
20231127,105000,176400495,3140,3140,3140,3140,8
20231127,104900,176375375,3140,3140,3140,3140,0
20231127,104800,176375375,3140,3140,3140,3140,10
20231127,104700,176343975,3140,3140,3140,3140,0
20231127,104600,176343975,3140,3140,3140,3140,27
20231127,104500,176259195,3140,3140,3140,3140,3
20231127,104400,176249775,3140,3140,3140,3140,0
20231127,104300,176249775,3140,3140,3140,3140,0
20231127,104200,176249775,3140,3140,3140,3140,0
20231127,104100,176249775,3140,3140,3140,3140,2
20231127,104000,176243495,3135,3135,3135,3135,0
20231127,103900,176243495,3135,3135,3135,3135,414
20231127,103800,174945605,3140,3140,3140,3140,0
20231127,103700,174945605,3140,3140,3140,3140,10
20231127,103600,174914205,3140,3140,3140,3135,1303
20231127,103500,170829285,3135,3135,3135,3135,0
20231127,103400,170829285,3135,3135,3135,3135,0
20231127,103300,170829285,3135,3135,3135,3135,1
20231127,103200,170826150,3140,3140,3140,3140,4
20231127,103100,170813590,3140,3140,3140,3140,0
20231127,103000,170813590,3140,3145,3145,3140,1174
20231127,102900,167121410,3150,3150,3150,3150,9
20231127,102800,167093060,3150,3150,3150,3150,0
20231127,102700,167093060,3150,3150,3150,3150,0
20231127,102600,167093060,3150,3150,3150,3150,0
20231127,102500,167093060,3150,3150,3150,3150,0
20231127,102400,167093060,3150,3150,3150,3150,0
20231127,102300,167093060,3150,3150,3150,3150,0
20231127,102200,167093060,3150,3150,3150,3150,0
20231127,102100,167093060,3150,3150,3150,3150,0
20231127,102000,167093060,3150,3150,3150,3150,0
20231127,101900,167093060,3150,3150,3150,3150,0
20231127,101800,167093060,3150,3150,3150,3150,0
20231127,101700,167093060,3150,3150,3150,3150,5
20231127,101600,167077310,3155,3145,3155,3130,4921
20231127,101500,151661185,3155,3155,3155,3155,2
20231127,101400,151654875,3145,3145,3145,3145,16
20231127,101300,151604555,3155,3155,3155,3155,0
20231127,101200,151604555,3155,3155,3155,3155,0
20231127,101100,151604555,3155,3155,3155,3155,0
20231127,101000,151604555,3155,3155,3155,3155,0
20231127,100900,151604555,3155,3155,3155,3155,0
20231127,100800,151604555,3155,3155,3155,3155,0
20231127,100700,151604555,3155,3155,3155,3155,0
20231127,100600,151604555,3155,3145,3155,3140,23
20231127,100500,151532280,3155,3155,3155,3155,0
20231127,100400,151532280,3155,3155,3155,3155,0
20231127,100300,151532280,3155,3155,3155,3155,30
20231127,100200,151437630,3155,3155,3155,3140,49
20231127,100100,151283465,3140,3140,3140,3140,0
20231127,100000,151283465,3140,3155,3155,3140,11187
20231127,095900,115989005,3140,3155,3155,3140,11
20231127,095800,115954315,3155,3155,3155,3155,10
20231127,095700,115922765,3155,3155,3155,3155,0
20231127,095600,115922765,3155,3155,3155,3155,0
20231127,095500,115922765,3155,3135,3155,3135,286
20231127,095400,115026135,3155,3155,3155,3155,0
20231127,095300,115026135,3155,3155,3155,3155,9
20231127,095200,114997740,3135,3135,3135,3135,0
20231127,095100,114997740,3135,3135,3135,3135,1
20231127,095000,114994605,3130,3130,3130,3130,0
20231127,094900,114994605,3130,3130,3130,3130,0
20231127,094800,114994605,3130,3155,3155,3130,1201
20231127,094700,111234700,3135,3145,3145,3135,2745
20231127,094600,102619235,3155,3155,3155,3155,0
20231127,094500,102619235,3155,3155,3155,3155,0
20231127,094400,102619235,3155,3155,3155,3155,0
20231127,094300,102619235,3155,3155,3155,3155,0
20231127,094200,102619235,3155,3155,3155,3155,0
20231127,094100,102619235,3155,3155,3155,3155,0
20231127,094000,102619235,3155,3155,3155,3155,0
20231127,093900,102619235,3155,3155,3155,3155,5
20231127,093800,102603460,3160,3160,3160,3160,0
20231127,093700,102603460,3160,3160,3160,3160,1
20231127,093600,102600300,3160,3145,3160,3135,1525
20231127,093500,97815355,3160,3150,3160,3145,1327
20231127,093400,93639925,3145,3150,3150,3145,26
20231127,093300,93558105,3160,3160,3160,3160,0
20231127,093200,93558105,3160,3160,3160,3160,11
20231127,093100,93523345,3155,3155,3155,3155,0
20231127,093000,93523345,3155,3155,3155,3155,0
20231127,092900,93523345,3155,3155,3155,3155,2
20231127,092800,93517035,3145,3150,3155,3145,1174
20231127,092700,89819030,3150,3160,3160,3150,381
20231127,092600,88616645,3170,3170,3170,3170,0
20231127,092500,88616645,3170,3170,3170,3170,0
20231127,092400,88616645,3170,3170,3170,3170,1
20231127,092300,88613475,3155,3155,3155,3155,0
20231127,092200,88613475,3155,3165,3165,3155,539
20231127,092100,86907790,3160,3165,3165,3160,2550
20231127,092000,78837155,3165,3160,3165,3155,1041
20231127,091900,75547335,3150,3150,3150,3150,0
20231127,091800,75547335,3150,3150,3150,3150,234
20231127,091700,74810235,3150,3145,3150,3145,355
20231127,091600,73693755,3150,3150,3150,3150,1245
20231127,091500,69772005,3160,3160,3160,3150,601
20231127,091400,67873845,3160,3160,3160,3160,0
20231127,091300,67873845,3160,3160,3160,3160,1
20231127,091200,67870685,3150,3150,3150,3150,0
20231127,091100,67870685,3150,3155,3155,3150,1046
20231127,091000,64575655,3155,3155,3155,3155,30
20231127,090900,64481005,3155,3160,3160,3155,631
20231127,090800,62490075,3155,3145,3155,3145,339
20231127,090700,61421210,3155,3155,3155,3155,0
20231127,090600,61421210,3155,3140,3155,3140,153
20231127,090500,60940745,3155,3150,3200,3140,9260
20231127,090400,31543070,3150,3150,3150,3150,0
20231127,090300,31543070,3150,3125,3150,3125,23
20231127,090200,31471145,3150,3150,3150,3150,16
20231127,090100,31420745,3150,3130,3150,3120,503
20231127,090000,29844860,3130,3145,3145,3130,9534