stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231127,194100,524709395,3220,3220,3220,3220,1382
20231127,194000,524709395,3220,3220,3220,3220,0
20231127,193900,524709395,3220,3220,3220,3220,0
20231127,193800,524709395,3220,3220,3220,3220,0
20231127,193700,524709395,3220,3220,3220,3220,0
20231127,193600,524709395,3220,3220,3220,3220,0
20231127,193500,524709395,3220,3220,3220,3220,0
20231127,193400,524709395,3220,3220,3220,3220,0
20231127,193300,524709395,3220,3220,3220,3220,0
20231127,193200,524709395,3220,3220,3220,3220,0
20231127,193100,524709395,3220,3220,3220,3220,0
20231127,193000,524709395,3220,3220,3220,3220,0
20231127,192900,524709395,3220,3220,3220,3220,0
20231127,192800,524709395,3220,3220,3220,3220,0
20231127,192700,524709395,3220,3220,3220,3220,0
20231127,192600,524709395,3220,3220,3220,3220,0
20231127,192500,524709395,3220,3220,3220,3220,0
20231127,192400,524709395,3220,3220,3220,3220,0
20231127,192300,524709395,3220,3220,3220,3220,0
20231127,192200,524709395,3220,3220,3220,3220,0
20231127,192100,524709395,3220,3220,3220,3220,0
20231127,192000,524709395,3220,3220,3220,3220,0
20231127,191900,524709395,3220,3220,3220,3220,0
20231127,191800,524709395,3220,3220,3220,3220,0
20231127,191700,524709395,3220,3220,3220,3220,0
20231127,191600,524709395,3220,3220,3220,3220,0
20231127,191500,524709395,3220,3220,3220,3220,0
20231127,191400,524709395,3220,3220,3220,3220,0
20231127,191300,524709395,3220,3220,3220,3220,0
20231127,191200,524709395,3220,3220,3220,3220,0
20231127,191100,524709395,3220,3220,3220,3220,1382
20231127,191000,524709395,3220,3220,3220,3220,0
20231127,190900,524709395,3220,3220,3220,3220,0
20231127,190800,524709395,3220,3220,3220,3220,0
20231127,190700,524709395,3220,3220,3220,3220,0
20231127,190600,524709395,3220,3220,3220,3220,0
20231127,190500,524709395,3220,3220,3220,3220,0
20231127,190400,524709395,3220,3220,3220,3220,0
20231127,190300,524709395,3220,3220,3220,3220,0
20231127,190200,524709395,3220,3220,3220,3220,0
20231127,190100,524709395,3220,3220,3220,3220,0
20231127,190000,524709395,3220,3220,3220,3220,0
20231127,185900,524709395,3220,3220,3220,3220,0
20231127,185800,524709395,3220,3220,3220,3220,0
20231127,185700,524709395,3220,3220,3220,3220,0
20231127,185600,524709395,3220,3220,3220,3220,0
20231127,185500,524709395,3220,3220,3220,3220,0
20231127,185400,524709395,3220,3220,3220,3220,0
20231127,185300,524709395,3220,3220,3220,3220,0
20231127,185200,524709395,3220,3220,3220,3220,0
20231127,185100,524709395,3220,3220,3220,3220,0
20231127,185000,524709395,3220,3220,3220,3220,0
20231127,184900,524709395,3220,3220,3220,3220,0
20231127,184800,524709395,3220,3220,3220,3220,0
20231127,184700,524709395,3220,3220,3220,3220,0
20231127,184600,524709395,3220,3220,3220,3220,0
20231127,184500,524709395,3220,3220,3220,3220,0
20231127,184400,524709395,3220,3220,3220,3220,0
20231127,184300,524709395,3220,3220,3220,3220,0
20231127,184200,524709395,3220,3220,3220,3220,0
20231127,184100,524709395,3220,3220,3220,3220,1382
20231127,184000,524709395,3220,3220,3220,3220,0
20231127,183900,524709395,3220,3220,3220,3220,0
20231127,183800,524709395,3220,3220,3220,3220,0
20231127,183700,524709395,3220,3220,3220,3220,0
20231127,183600,524709395,3220,3220,3220,3220,0
20231127,183500,524709395,3220,3220,3220,3220,0
20231127,183400,524709395,3220,3220,3220,3220,0
20231127,183300,524709395,3220,3220,3220,3220,0
20231127,183200,524709395,3220,3220,3220,3220,0
20231127,183100,524709395,3220,3220,3220,3220,0
20231127,183000,524709395,3220,3220,3220,3220,0
20231127,182900,524709395,3220,3220,3220,3220,0
20231127,182800,524709395,3220,3220,3220,3220,0
20231127,182700,524709395,3220,3220,3220,3220,0
20231127,182600,524709395,3220,3220,3220,3220,0
20231127,182500,524709395,3220,3220,3220,3220,0
20231127,182400,524709395,3220,3220,3220,3220,0
20231127,182300,524709395,3220,3220,3220,3220,0
20231127,182200,524709395,3220,3220,3220,3220,0
20231127,182100,524709395,3220,3220,3220,3220,0
20231127,182000,524709395,3220,3220,3220,3220,0
20231127,181900,524709395,3220,3220,3220,3220,0
20231127,181800,524709395,3220,3220,3220,3220,0
20231127,181700,524709395,3220,3220,3220,3220,0
20231127,181600,524709395,3220,3220,3220,3220,0
20231127,181500,524709395,3220,3220,3220,3220,0
20231127,181400,524709395,3220,3220,3220,3220,0
20231127,181300,524709395,3220,3220,3220,3220,0
20231127,181200,524709395,3220,3220,3220,3220,0
20231127,181100,524709395,3220,3220,3220,3220,1382
20231127,181000,524709395,3220,3220,3220,3220,0
20231127,180900,524709395,3220,3220,3220,3220,0
20231127,180800,524709395,3220,3220,3220,3220,0
20231127,180700,524709395,3220,3220,3220,3220,0
20231127,180600,524709395,3220,3220,3220,3220,0
20231127,180500,524709395,3220,3220,3220,3220,0
20231127,180400,524709395,3220,3220,3220,3220,0
20231127,180300,524709395,3220,3220,3220,3220,0
20231127,180200,524709395,3220,3220,3220,3220,0
20231127,180100,524709395,3220,3220,3220,3220,0
20231127,180000,524709395,3220,3220,3220,3220,0
20231127,175900,524709395,3220,3220,3220,3220,0
20231127,175800,524709395,3220,3220,3220,3220,0
20231127,175700,524709395,3220,3220,3220,3220,0
20231127,175600,524709395,3220,3220,3220,3220,0
20231127,175500,524709395,3220,3220,3220,3220,0
20231127,175400,524709395,3220,3220,3220,3220,0
20231127,175300,524709395,3220,3220,3220,3220,0
20231127,175200,524709395,3220,3220,3220,3220,0
20231127,175100,524709395,3220,3220,3220,3220,0
20231127,175000,524709395,3220,3220,3220,3220,0
20231127,174900,524709395,3220,3220,3220,3220,0
20231127,174800,524709395,3220,3220,3220,3220,0
20231127,174700,524709395,3220,3220,3220,3220,0
20231127,174600,524709395,3220,3220,3220,3220,0
20231127,174500,524709395,3220,3220,3220,3220,0
20231127,174400,524709395,3220,3220,3220,3220,0
20231127,174300,524709395,3220,3220,3220,3220,0
20231127,174200,524709395,3220,3220,3220,3220,0
20231127,174100,524709395,3220,3220,3220,3220,1382
20231127,174000,524709395,3220,3220,3220,3220,0
20231127,173900,524709395,3220,3220,3220,3220,0
20231127,173800,524709395,3220,3220,3220,3220,0
20231127,173700,524709395,3220,3220,3220,3220,0
20231127,173600,524709395,3220,3220,3220,3220,0
20231127,173500,524709395,3220,3220,3220,3220,0
20231127,173400,524709395,3220,3220,3220,3220,0
20231127,173300,524709395,3220,3220,3220,3220,0
20231127,173200,524709395,3220,3220,3220,3220,0
20231127,173100,524709395,3220,3220,3220,3220,0
20231127,173000,524709395,3220,3220,3220,3220,0
20231127,172900,524709395,3220,3220,3220,3220,0
20231127,172800,524709395,3220,3220,3220,3220,0
20231127,172700,524709395,3220,3220,3220,3220,0
20231127,172600,524709395,3220,3220,3220,3220,0
20231127,172500,524709395,3220,3220,3220,3220,0
20231127,172400,524709395,3220,3220,3220,3220,0
20231127,172300,524709395,3220,3220,3220,3220,0
20231127,172200,524709395,3220,3220,3220,3220,0
20231127,172100,524709395,3220,3220,3220,3220,0
20231127,172000,524709395,3220,3220,3220,3220,0
20231127,171900,524709395,3220,3220,3220,3220,0
20231127,171800,524709395,3220,3220,3220,3220,0
20231127,171700,524709395,3220,3220,3220,3220,0
20231127,171600,524709395,3220,3220,3220,3220,0
20231127,171500,524709395,3220,3220,3220,3220,0
20231127,171400,524709395,3220,3220,3220,3220,0
20231127,171300,524709395,3220,3220,3220,3220,0
20231127,171200,524709395,3220,3220,3220,3220,0
20231127,171100,524709395,3220,3220,3220,3220,1382
20231127,171000,524709395,3220,3220,3220,3220,0
20231127,170900,524709395,3220,3220,3220,3220,0
20231127,170800,524709395,3220,3220,3220,3220,0
20231127,170700,524709395,3220,3220,3220,3220,0
20231127,170600,524709395,3220,3220,3220,3220,0
20231127,170500,524709395,3220,3220,3220,3220,0
20231127,170400,524709395,3220,3220,3220,3220,0
20231127,170300,524709395,3220,3220,3220,3220,0
20231127,170200,524709395,3220,3220,3220,3220,0
20231127,170100,524709395,3220,3220,3220,3220,0
20231127,170000,524709395,3220,3220,3220,3220,0
20231127,165900,524709395,3220,3220,3220,3220,0
20231127,165800,524709395,3220,3220,3220,3220,0
20231127,165700,524709395,3220,3220,3220,3220,0
20231127,165600,524709395,3220,3220,3220,3220,0
20231127,165500,524709395,3220,3220,3220,3220,0
20231127,165400,524709395,3220,3220,3220,3220,0
20231127,165300,524709395,3220,3220,3220,3220,0
20231127,165200,524709395,3220,3220,3220,3220,0
20231127,165100,524709395,3220,3220,3220,3220,0
20231127,165000,524709395,3220,3220,3220,3220,0
20231127,164900,524709395,3220,3220,3220,3220,0
20231127,164800,524709395,3220,3220,3220,3220,0
20231127,164700,524709395,3220,3220,3220,3220,0
20231127,164600,524709395,3220,3220,3220,3220,0
20231127,164500,524709395,3220,3220,3220,3220,0
20231127,164400,524709395,3220,3220,3220,3220,0
20231127,164300,524709395,3220,3220,3220,3220,0
20231127,164200,524709395,3220,3220,3220,3220,0
20231127,164100,524709395,3220,3220,3220,3220,1382
20231127,164000,524709395,3220,3220,3220,3220,0
20231127,163900,524709395,3220,3220,3220,3220,0
20231127,163800,524709395,3220,3220,3220,3220,0
20231127,163700,524709395,3220,3220,3220,3220,0
20231127,163600,524709395,3220,3220,3220,3220,0
20231127,163500,524709395,3220,3220,3220,3220,0
20231127,163400,524709395,3220,3220,3220,3220,0
20231127,163300,524709395,3220,3220,3220,3220,0
20231127,163200,524709395,3220,3220,3220,3220,0
20231127,163100,524709395,3220,3220,3220,3220,0
20231127,163000,524709395,3220,3220,3220,3220,0
20231127,162900,524709395,3220,3220,3220,3220,0
20231127,162800,524709395,3220,3220,3220,3220,0
20231127,162700,524709395,3220,3220,3220,3220,0
20231127,162600,524709395,3220,3220,3220,3220,0
20231127,162500,524709395,3220,3220,3220,3220,0
20231127,162400,524709395,3220,3220,3220,3220,0
20231127,162300,524709395,3220,3220,3220,3220,0
20231127,162200,524709395,3220,3220,3220,3220,0
20231127,162100,524709395,3220,3220,3220,3220,0
20231127,162000,524709395,3220,3220,3220,3220,0
20231127,161900,524709395,3220,3220,3220,3220,0
20231127,161800,524709395,3220,3220,3220,3220,0
20231127,161700,524709395,3220,3220,3220,3220,0
20231127,161600,524709395,3220,3220,3220,3220,0
20231127,161500,524709395,3220,3220,3220,3220,0
20231127,161400,524709395,3220,3220,3220,3220,0
20231127,161300,524709395,3220,3220,3220,3220,0
20231127,161200,524709395,3220,3220,3220,3220,0
20231127,161100,524709395,3220,3220,3220,3220,1382
20231127,161000,524709395,3220,3220,3220,3220,0
20231127,160900,524709395,3220,3220,3220,3220,0
20231127,160800,524709395,3220,3220,3220,3220,0
20231127,160700,524709395,3220,3220,3220,3220,0
20231127,160600,524709395,3220,3220,3220,3220,0
20231127,160500,524709395,3220,3220,3220,3220,0
20231127,160400,524709395,3220,3220,3220,3220,0
20231127,160300,524709395,3220,3220,3220,3220,0
20231127,160200,524709395,3220,3220,3220,3220,0
20231127,160100,524709395,3220,3220,3220,3220,0
20231127,160000,524709395,3220,3220,3220,3220,0
20231127,155900,524709395,3220,3220,3220,3220,0
20231127,155800,524709395,3220,3220,3220,3220,0
20231127,155700,524709395,3220,3220,3220,3220,0
20231127,155600,524709395,3220,3220,3220,3220,0
20231127,155500,524709395,3220,3220,3220,3220,0
20231127,155400,524709395,3220,3220,3220,3220,0
20231127,155300,524709395,3220,3220,3220,3220,0
20231127,155200,524709395,3220,3220,3220,3220,0
20231127,155100,524709395,3220,3220,3220,3220,0
20231127,155000,524709395,3220,3220,3220,3220,0
20231127,154900,524709395,3220,3220,3220,3220,0
20231127,154800,524709395,3220,3220,3220,3220,0
20231127,154700,524709395,3220,3220,3220,3220,0
20231127,154600,524709395,3220,3220,3220,3220,0
20231127,154500,524709395,3220,3220,3220,3220,0
20231127,154400,524709395,3220,3220,3220,3220,0
20231127,154300,524709395,3220,3220,3220,3220,0
20231127,154200,524709395,3220,3220,3220,3220,0
20231127,154100,524709395,3220,3220,3220,3220,1382
20231127,154000,524709395,3220,3220,3220,3220,0
20231127,153900,524709395,3220,3220,3220,3220,0
20231127,153800,524709395,3220,3220,3220,3220,0
20231127,153700,524709395,3220,3220,3220,3220,0
20231127,153600,524709395,3220,3220,3220,3220,0
20231127,153500,524709395,3220,3220,3220,3220,0
20231127,153400,524709395,3220,3220,3220,3220,0
20231127,153300,524709395,3220,3220,3220,3220,0
20231127,153200,524709395,3220,3220,3220,3220,0
20231127,153100,524709395,3220,3220,3220,3220,0
20231127,153000,524709395,3220,3220,3220,3220,1382
20231127,152900,520259355,3220,3220,3220,3220,0
20231127,152800,520259355,3220,3220,3220,3220,0
20231127,152700,520259355,3220,3220,3220,3220,0
20231127,152600,520259355,3220,3220,3220,3220,0
20231127,152500,520259355,3220,3220,3220,3220,0
20231127,152400,520259355,3220,3220,3220,3220,0
20231127,152300,520259355,3220,3220,3220,3220,0
20231127,152200,520259355,3220,3220,3220,3220,0
20231127,152100,520259355,3220,3220,3220,3220,0
20231127,152000,520259355,3220,3220,3220,3220,0
20231127,151900,520259355,3220,3225,3225,3220,676
20231127,151800,518080005,3220,3220,3220,3220,0
20231127,151700,518080005,3220,3220,3220,3220,0
20231127,151600,518080005,3220,3220,3220,3220,4
20231127,151500,518067125,3230,3230,3230,3230,0
20231127,151400,518067125,3230,3235,3235,3230,202
20231127,151300,517414155,3210,3235,3235,3210,665
20231127,151200,515278105,3235,3225,3235,3225,1001
20231127,151100,512044890,3230,3230,3230,3230,93
20231127,151000,511744500,3230,3220,3230,3220,37
20231127,150900,511625305,3210,3210,3210,3210,3
20231127,150800,511615675,3235,3235,3235,3235,0
20231127,150700,511615675,3235,3235,3235,3235,200
20231127,150600,510968675,3240,3230,3240,3230,60
20231127,150500,510774605,3220,3220,3220,3220,109
20231127,150400,510423625,3220,3220,3220,3220,0
20231127,150300,510423625,3220,3220,3220,3220,0
20231127,150200,510423625,3220,3220,3220,3220,0
20231127,150100,510423625,3220,3220,3220,3220,0
20231127,150000,510423625,3220,3220,3220,3220,1
20231127,145900,510420405,3220,3220,3220,3220,0
20231127,145800,510420405,3220,3220,3220,3220,1151
20231127,145700,506714185,3210,3210,3210,3210,0
20231127,145600,506714185,3210,3210,3210,3210,154
20231127,145500,506219845,3220,3220,3220,3220,0
20231127,145400,506219845,3220,3220,3220,3220,300
20231127,145300,505253845,3220,3220,3220,3220,0
20231127,145200,505253845,3220,3220,3220,3220,59
20231127,145100,505063865,3220,3220,3220,3220,1
20231127,145000,505060645,3205,3210,3210,3205,131
20231127,144900,504640575,3210,3220,3220,3210,440
20231127,144800,503223835,3210,3210,3210,3210,1
20231127,144700,503220625,3220,3220,3220,3220,0
20231127,144600,503220625,3220,3220,3220,3220,0
20231127,144500,503220625,3220,3220,3220,3220,2
20231127,144400,503214185,3205,3205,3205,3205,0
20231127,144300,503214185,3205,3205,3205,3205,0
20231127,144200,503214185,3205,3205,3205,3205,1
20231127,144100,503210980,3205,3205,3205,3205,100
20231127,144000,502890480,3205,3205,3205,3205,199
20231127,143900,502252685,3210,3210,3210,3210,100
20231127,143800,501931685,3210,3205,3210,3205,11
20231127,143700,501896380,3205,3205,3205,3205,4
20231127,143600,501883560,3210,3210,3210,3210,0
20231127,143500,501883560,3210,3215,3215,3210,513
20231127,143400,500234575,3215,3215,3215,3215,4
20231127,143300,500221715,3220,3220,3220,3220,0
20231127,143200,500221715,3220,3220,3220,3220,0
20231127,143100,500221715,3220,3220,3220,3220,0
20231127,143000,500221715,3220,3220,3220,3220,0
20231127,142900,500221715,3220,3220,3220,3220,0
20231127,142800,500221715,3220,3220,3220,3220,301
20231127,142700,499252495,3220,3220,3220,3220,0
20231127,142600,499252495,3220,3220,3220,3220,64
20231127,142500,499046415,3220,3245,3245,3220,1272
20231127,142400,494950475,3245,3225,3255,3225,1377
20231127,142300,490488770,3215,3215,3215,3215,1
20231127,142200,490485555,3230,3230,3230,3230,0
20231127,142100,490485555,3230,3215,3230,3215,21
20231127,142000,490417875,3220,3220,3220,3220,50
20231127,141900,490256875,3235,3235,3235,3235,0
20231127,141800,490256875,3235,3230,3235,3230,43
20231127,141700,490117805,3215,3220,3220,3215,300
20231127,141600,489152955,3220,3240,3240,3220,195
20231127,141500,488523325,3240,3240,3240,3240,1
20231127,141400,488520085,3245,3245,3245,3245,10
20231127,141300,488487635,3245,3220,3245,3215,172
20231127,141200,487930950,3230,3230,3230,3230,11
20231127,141100,487895420,3235,3225,3235,3225,37
20231127,141000,487775805,3230,3230,3230,3230,738
20231127,140900,485392065,3235,3230,3235,3230,71
20231127,140800,485162730,3230,3230,3235,3230,217
20231127,140700,484461805,3235,3235,3235,3235,315
20231127,140600,483442780,3220,3215,3220,3215,123
20231127,140500,483047060,3220,3225,3225,3220,3961
20231127,140400,470292590,3225,3205,3225,3205,400
20231127,140300,469006030,3205,3190,3235,3190,2152
20231127,140200,462129395,3190,3160,3195,3160,2941
20231127,140100,452804635,3145,3145,3145,3145,6
20231127,140000,452785765,3145,3145,3145,3145,0
20231127,135900,452785765,3145,3145,3165,3145,191
20231127,135800,452183350,3165,3160,3165,3160,4
20231127,135700,452170700,3145,3145,3145,3145,2
20231127,135600,452164410,3160,3160,3160,3160,0
20231127,135500,452164410,3160,3160,3160,3160,1
20231127,135400,452161250,3145,3165,3170,3145,501
20231127,135300,450573510,3170,3170,3170,3170,1
20231127,135200,450570340,3170,3170,3170,3170,2
20231127,135100,450564000,3150,3135,3150,3135,2210
20231127,135000,443610060,3135,3155,3155,3130,1883
20231127,134900,437695335,3160,3170,3170,3160,417
20231127,134800,436374520,3160,3170,3170,3160,901
20231127,134700,433518360,3180,3195,3195,3160,4680
20231127,134600,418705640,3200,3200,3200,3200,475
20231127,134500,417185640,3210,3210,3210,3210,121
20231127,134400,416797230,3210,3205,3210,3205,12
20231127,134300,416758760,3205,3230,3230,3205,687
20231127,134200,414551125,3230,3230,3235,3225,809
20231127,134100,411939555,3235,3235,3235,3235,4
20231127,134000,411926615,3230,3240,3240,3230,861
20231127,133900,409138045,3240,3235,3240,3220,261
20231127,133800,408293685,3235,3230,3235,3230,413
20231127,133700,406959690,3235,3235,3235,3235,1
20231127,133600,406956455,3235,3235,3235,3235,0
20231127,133500,406956455,3235,3230,3235,3230,10
20231127,133400,406924115,3245,3245,3245,3245,0
20231127,133300,406924115,3245,3240,3245,3240,57
20231127,133200,406739425,3250,3265,3265,3220,811
20231127,133100,404119150,3225,3255,3265,3225,1277
20231127,133000,399980965,3270,3295,3295,3255,5410
20231127,132900,382246895,3295,3295,3295,3295,2074
20231127,132800,375413065,3300,3300,3300,3290,2924
20231127,132700,365771905,3285,3285,3295,3275,3655
20231127,132600,353750845,3270,3210,3275,3210,10106
20231127,132500,320953050,3210,3200,3210,3200,1072
20231127,132400,317513430,3210,3190,3210,3190,1405
20231127,132300,313008220,3190,3170,3190,3170,814
20231127,132200,310425740,3170,3150,3170,3150,3852
20231127,132100,298232780,3155,3155,3155,3155,0
20231127,132000,298232780,3155,3155,3155,3155,0
20231127,131900,298232780,3155,3155,3155,3155,0
20231127,131800,298232780,3155,3155,3155,3155,0
20231127,131700,298232780,3155,3155,3155,3155,0
20231127,131600,298232780,3155,3130,3155,3130,5000
20231127,131500,282465465,3105,3115,3115,3105,1400
20231127,131400,278113460,3105,3105,3105,3105,0
20231127,131300,278113460,3105,3105,3105,3105,0
20231127,131200,278113460,3105,3105,3105,3105,0
20231127,131100,278113460,3105,3105,3105,3105,0
20231127,131000,278113460,3105,3105,3105,3105,0
20231127,130900,278113460,3105,3105,3105,3105,0
20231127,130800,278113460,3105,3105,3105,3105,62
20231127,130700,277920950,3105,3105,3105,3105,0
20231127,130600,277920950,3105,3105,3105,3105,0
20231127,130500,277920950,3105,3100,3105,3100,11
20231127,130400,277886800,3100,3100,3100,3100,35
20231127,130300,277778300,3105,3105,3105,3105,43
20231127,130200,277644785,3110,3110,3110,3110,0
20231127,130100,277644785,3110,3110,3110,3110,0
20231127,130000,277644785,3110,3110,3110,3110,0
20231127,125900,277644785,3110,3110,3110,3110,0
20231127,125800,277644785,3110,3110,3110,3110,100
20231127,125700,277333785,3100,3100,3100,3100,0
20231127,125600,277333785,3100,3100,3100,3100,0
20231127,125500,277333785,3100,3100,3100,3100,0
20231127,125400,277333785,3100,3100,3100,3100,0
20231127,125300,277333785,3100,3100,3100,3100,0
20231127,125200,277333785,3100,3100,3100,3100,0
20231127,125100,277333785,3100,3100,3100,3100,0
20231127,125000,277333785,3100,3100,3100,3100,0
20231127,124900,277333785,3100,3100,3100,3100,0
20231127,124800,277333785,3100,3100,3100,3100,0
20231127,124700,277333785,3100,3100,3100,3100,0
20231127,124600,277333785,3100,3110,3110,3100,99
20231127,124500,277026575,3110,3120,3120,3110,156
20231127,124400,276541405,3120,3120,3120,3120,0
20231127,124300,276541405,3120,3130,3130,3120,5907
20231127,124200,258052615,3135,3130,3135,3130,655
20231127,124100,256002350,3130,3130,3130,3130,150
20231127,124000,255532850,3130,3130,3130,3130,50
20231127,123900,255376350,3130,3130,3130,3130,0
20231127,123800,255376350,3130,3135,3135,3130,183
20231127,123700,254802810,3140,3140,3140,3140,0
20231127,123600,254802810,3140,3110,3210,3110,1852
20231127,123500,248987665,3110,3100,3110,3100,2
20231127,123400,248981455,3095,3095,3095,3095,0
20231127,123300,248981455,3095,3095,3095,3095,0
20231127,123200,248981455,3095,3095,3095,3095,0
20231127,123100,248981455,3095,3095,3095,3095,0
20231127,123000,248981455,3095,3095,3095,3095,2
20231127,122900,248975265,3100,3095,3100,3095,67
20231127,122800,248767845,3095,3095,3095,3095,0
20231127,122700,248767845,3095,3095,3095,3095,0
20231127,122600,248767845,3095,3095,3095,3095,3
20231127,122500,248758560,3090,3090,3090,3090,0
20231127,122400,248758560,3090,3090,3090,3090,99
20231127,122300,248452650,3090,3095,3100,3090,53
20231127,122200,248288615,3090,3090,3090,3090,0
20231127,122100,248288615,3090,3090,3090,3090,0
20231127,122000,248288615,3090,3090,3090,3090,0
20231127,121900,248288615,3090,3090,3090,3090,0
20231127,121800,248288615,3090,3090,3090,3090,0
20231127,121700,248288615,3090,3090,3090,3090,0
20231127,121600,248288615,3090,3090,3090,3090,14
20231127,121500,248245355,3090,3090,3090,3090,0
20231127,121400,248245355,3090,3090,3090,3090,0
20231127,121300,248245355,3090,3090,3090,3090,0
20231127,121200,248245355,3090,3090,3090,3090,0
20231127,121100,248245355,3090,3090,3090,3090,0
20231127,121000,248245355,3090,3090,3090,3090,2
20231127,120900,248239175,3085,3085,3085,3085,1
20231127,120800,248236090,3085,3085,3085,3085,16
20231127,120700,248186730,3105,3095,3105,3095,2
20231127,120600,248180530,3080,3085,3085,3080,454
20231127,120500,246781145,3105,3105,3105,3105,1
20231127,120400,246778040,3085,3085,3085,3085,110
20231127,120300,246438690,3080,3080,3080,3080,0
20231127,120200,246438690,3080,3080,3080,3080,0
20231127,120100,246438690,3080,3080,3080,3080,0
20231127,120000,246438690,3080,3080,3080,3080,0
20231127,115900,246438690,3080,3080,3080,3080,0
20231127,115800,246438690,3080,3085,3085,3080,256
20231127,115700,245649960,3085,3090,3090,3085,157
20231127,115600,245164960,3095,3095,3095,3095,1
20231127,115500,245161865,3115,3115,3115,3115,1
20231127,115400,245158750,3130,3130,3130,3130,388
20231127,115300,243944310,3090,3090,3090,3090,0
20231127,115200,243944310,3090,3130,3130,3090,2
20231127,115100,243938090,3130,3185,3185,3130,1009
20231127,115000,240773375,3185,3150,3200,3150,10113
20231127,114900,208423945,3160,3160,3160,3160,1
20231127,114800,208420785,3125,3120,3125,3120,91
20231127,114700,208136575,3120,3110,3120,3110,890
20231127,114600,205360440,3110,3110,3110,3110,1
20231127,114500,205357330,3105,3100,3105,3100,575
20231127,114400,203572235,3100,3095,3100,3095,90
20231127,114300,203293240,3090,3090,3090,3090,10
20231127,114200,203262340,3085,3085,3085,3085,50
20231127,114100,203108090,3080,3080,3080,3080,0
20231127,114000,203108090,3080,3080,3080,3080,0
20231127,113900,203108090,3080,3080,3080,3080,1
20231127,113800,203105010,3075,3075,3075,3075,0
20231127,113700,203105010,3075,3075,3075,3075,0
20231127,113600,203105010,3075,3075,3075,3075,522
20231127,113500,201499860,3075,3075,3075,3075,0
20231127,113400,201499860,3075,3075,3075,3075,969
20231127,113300,198520185,3080,3080,3080,3080,395
20231127,113200,197303585,3080,3080,3080,3080,11
20231127,113100,197269705,3080,3080,3080,3080,295
20231127,113000,196361105,3085,3085,3085,3085,0
20231127,112900,196361105,3085,3085,3085,3085,0
20231127,112800,196361105,3085,3085,3085,3085,12
20231127,112700,196324085,3085,3085,3085,3085,13
20231127,112600,196283980,3085,3090,3090,3085,355
20231127,112500,195187060,3090,3095,3095,3090,11
20231127,112400,195153020,3095,3095,3095,3095,0
20231127,112300,195153020,3095,3095,3095,3095,0
20231127,112200,195153020,3095,3095,3095,3095,0
20231127,112100,195153020,3095,3095,3095,3095,160
20231127,112000,194657820,3095,3095,3095,3095,140
20231127,111900,194224520,3100,3095,3100,3095,976
20231127,111800,191199455,3095,3095,3095,3095,0
20231127,111700,191199455,3095,3095,3095,3095,1
20231127,111600,191196360,3095,3095,3095,3095,2
20231127,111500,191190170,3100,3100,3100,3100,0
20231127,111400,191190170,3100,3095,3100,3095,361
20231127,111300,190072870,3095,3085,3095,3085,35
20231127,111200,189964730,3090,3085,3090,3085,304
20231127,111100,189025385,3090,3085,3090,3085,47
20231127,111000,188880385,3085,3085,3085,3085,55
20231127,110900,188710710,3085,3085,3085,3085,0
20231127,110800,188710710,3085,3085,3085,3085,10
20231127,110700,188679860,3085,3085,3085,3085,1
20231127,110600,188676775,3085,3080,3085,3080,400
20231127,110500,187442785,3085,3085,3085,3085,0
20231127,110400,187442785,3085,3085,3085,3085,0
20231127,110300,187442785,3085,3085,3085,3085,0
20231127,110200,187442785,3085,3085,3085,3085,64
20231127,110100,187245345,3085,3085,3085,3085,0
20231127,110000,187245345,3085,3085,3085,3085,100
20231127,105900,186936845,3065,3065,3065,3065,0
20231127,105800,186936845,3065,3065,3065,3065,0
20231127,105700,186936845,3065,3065,3065,3065,30
20231127,105600,186844895,3085,3070,3085,3065,1209
20231127,105500,183138765,3085,3080,3085,3080,11
20231127,105400,183104875,3085,3085,3085,3085,0
20231127,105300,183104875,3085,3085,3085,3085,1
20231127,105200,183101790,3065,3065,3065,3065,0
20231127,105100,183101790,3065,3065,3065,3065,6
20231127,105000,183083400,3065,3065,3065,3065,0
20231127,104900,183083400,3065,3065,3065,3065,0
20231127,104800,183083400,3065,3070,3070,3065,10
20231127,104700,183052745,3085,3085,3085,3085,1
20231127,104600,183049660,3080,3075,3080,3075,349
20231127,104500,181974830,3075,3075,3075,3075,26
20231127,104400,181894880,3075,3075,3075,3075,100
20231127,104300,181587380,3075,3075,3075,3075,132
20231127,104200,181181480,3075,3075,3075,3075,0
20231127,104100,181181480,3075,3075,3075,3075,1
20231127,104000,181178405,3075,3075,3075,3075,0
20231127,103900,181178405,3075,3075,3075,3075,0
20231127,103800,181178405,3075,3075,3075,3075,1
20231127,103700,181175330,3065,3065,3065,3065,147
20231127,103600,180724775,3065,3065,3065,3065,1
20231127,103500,180721710,3055,3055,3055,3055,0
20231127,103400,180721710,3055,3055,3060,3055,619
20231127,103300,178829665,3055,3060,3060,3055,290
20231127,103200,177942315,3065,3070,3075,3065,1038
20231127,103100,174760330,3070,3070,3075,3070,6
20231127,103000,174741900,3075,3080,3080,3070,233
20231127,102900,174025840,3075,3075,3075,3075,155
20231127,102800,173549215,3065,3065,3065,3065,10
20231127,102700,173518565,3065,3065,3065,3065,0
20231127,102600,173518565,3065,3065,3065,3065,0
20231127,102500,173518565,3065,3065,3065,3065,22
20231127,102400,173451135,3065,3065,3065,3065,3
20231127,102300,173441940,3060,3060,3060,3060,20
20231127,102200,173380740,3065,3065,3065,3065,0
20231127,102100,173380740,3065,3065,3065,3065,0
20231127,102000,173380740,3065,3065,3065,3065,2
20231127,101900,173374610,3065,3065,3065,3065,2
20231127,101800,173368480,3065,3065,3065,3065,0
20231127,101700,173368480,3065,3065,3065,3065,101
20231127,101600,173058915,3060,3060,3060,3060,200
20231127,101500,172446915,3055,3065,3065,3055,1545
20231127,101400,167723440,3065,3065,3065,3065,0
20231127,101300,167723440,3065,3065,3065,3065,0
20231127,101200,167723440,3065,3065,3065,3065,0
20231127,101100,167723440,3065,3065,3065,3065,0
20231127,101000,167723440,3065,3065,3065,3065,152
20231127,100900,167257560,3060,3060,3060,3060,0
20231127,100800,167257560,3060,3080,3080,3055,2906
20231127,100700,158342555,3080,3080,3080,3080,5
20231127,100600,158327155,3085,3085,3085,3085,6
20231127,100500,158308645,3085,3080,3085,3080,150
20231127,100400,157846605,3080,3080,3080,3080,1
20231127,100300,157843525,3070,3080,3080,3070,2364
20231127,100200,150567715,3105,3105,3105,3105,0
20231127,100100,150567715,3105,3090,3105,3085,1370
20231127,100000,146334675,3115,3115,3120,3115,264
20231127,095900,145511900,3120,3100,3120,3100,2
20231127,095800,145505680,3090,3090,3090,3090,0
20231127,095700,145505680,3090,3090,3090,3090,0
20231127,095600,145505680,3090,3090,3090,3090,156
20231127,095500,145023640,3080,3080,3080,3080,964
20231127,095400,142054520,3080,3080,3080,3080,30
20231127,095300,141962120,3080,3080,3080,3080,0
20231127,095200,141962120,3080,3080,3080,3080,301
20231127,095100,141035040,3080,3080,3080,3080,200
20231127,095000,140419040,3080,3085,3085,3080,2000
20231127,094900,134258890,3090,3090,3090,3090,240
20231127,094800,133517290,3085,3085,3085,3085,0
20231127,094700,133517290,3085,3085,3085,3085,122
20231127,094600,133140920,3085,3090,3090,3085,4475
20231127,094500,119326425,3105,3105,3105,3105,300
20231127,094400,118394925,3105,3105,3105,3105,210
20231127,094300,117742875,3105,3105,3105,3105,1
20231127,094200,117739770,3090,3100,3100,3085,426
20231127,094100,116424340,3105,3105,3105,3100,962
20231127,094000,113437410,3110,3120,3120,3110,282
20231127,093900,112559705,3120,3120,3120,3120,0
20231127,093800,112559705,3120,3125,3125,3120,1247
20231127,093700,108668630,3125,3130,3130,3125,592
20231127,093600,106817380,3140,3140,3140,3140,82
20231127,093500,106559900,3125,3125,3125,3125,241
20231127,093400,105806775,3125,3155,3155,3125,3112
20231127,093300,96040350,3160,3165,3165,3160,742
20231127,093200,93694050,3165,3165,3165,3165,0
20231127,093100,93694050,3165,3170,3170,3165,371
20231127,093000,92519450,3170,3170,3170,3170,300
20231127,092900,91568450,3170,3170,3170,3170,333
20231127,092800,90512840,3170,3170,3170,3170,0
20231127,092700,90512840,3170,3175,3175,3170,3055
20231127,092600,80814065,3175,3180,3180,3175,713
20231127,092500,78547790,3185,3185,3185,3185,500
20231127,092400,76955290,3225,3225,3225,3225,0
20231127,092300,76955290,3225,3225,3225,3225,0
20231127,092200,76955290,3225,3225,3225,3225,0
20231127,092100,76955290,3225,3225,3225,3225,1
20231127,092000,76952065,3175,3220,3240,3175,6697
20231127,091900,55485270,3250,3210,3250,3210,5473
20231127,091800,37749780,3225,3225,3225,3210,23
20231127,091700,37675920,3210,3220,3220,3210,514
20231127,091600,36022780,3230,3220,3230,3220,150
20231127,091500,35538780,3235,3235,3235,3235,0
20231127,091400,35538780,3235,3230,3235,3230,160
20231127,091300,35021190,3245,3245,3245,3220,12
20231127,091200,34982300,3250,3235,3250,3235,1987
20231127,091100,28547705,3210,3210,3210,3210,0
20231127,091000,28547705,3210,3210,3210,3210,0
20231127,090900,28547705,3210,3235,3235,3210,1955
20231127,090800,22238380,3225,3225,3225,3225,200
20231127,090700,21593380,3225,3215,3225,3215,1800
20231127,090600,15800465,3210,3210,3210,3210,538
20231127,090500,14073485,3210,3210,3210,3210,300
20231127,090400,13110485,3210,3210,3210,3210,0
20231127,090300,13110485,3210,3210,3210,3210,62
20231127,090200,12911465,3240,3205,3240,3200,402
20231127,090100,11619740,3205,3205,3205,3205,200
20231127,090000,10978740,3205,3200,3220,3200,3425