stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231127,195700,765824595,2120,2120,2120,2120,7833
20231127,195600,765824595,2120,2120,2120,2120,0
20231127,195500,765824595,2120,2120,2120,2120,0
20231127,195400,765824595,2120,2120,2120,2120,0
20231127,195300,765824595,2120,2120,2120,2120,0
20231127,195200,765824595,2120,2120,2120,2120,0
20231127,195100,765824595,2120,2120,2120,2120,0
20231127,195000,765824595,2120,2120,2120,2120,0
20231127,194900,765824595,2120,2120,2120,2120,0
20231127,194800,765824595,2120,2120,2120,2120,0
20231127,194700,765824595,2120,2120,2120,2120,0
20231127,194600,765824595,2120,2120,2120,2120,0
20231127,194500,765824595,2120,2120,2120,2120,0
20231127,194400,765824595,2120,2120,2120,2120,0
20231127,194300,765824595,2120,2120,2120,2120,0
20231127,194200,765824595,2120,2120,2120,2120,0
20231127,194100,765824595,2120,2120,2120,2120,0
20231127,194000,765824595,2120,2120,2120,2120,0
20231127,193900,765824595,2120,2120,2120,2120,0
20231127,193800,765824595,2120,2120,2120,2120,0
20231127,193700,765824595,2120,2120,2120,2120,0
20231127,193600,765824595,2120,2120,2120,2120,0
20231127,193500,765824595,2120,2120,2120,2120,0
20231127,193400,765824595,2120,2120,2120,2120,0
20231127,193300,765824595,2120,2120,2120,2120,0
20231127,193200,765824595,2120,2120,2120,2120,0
20231127,193100,765824595,2120,2120,2120,2120,0
20231127,193000,765824595,2120,2120,2120,2120,0
20231127,192900,765824595,2120,2120,2120,2120,0
20231127,192800,765824595,2120,2120,2120,2120,0
20231127,192700,765824595,2120,2120,2120,2120,7833
20231127,192600,765824595,2120,2120,2120,2120,0
20231127,192500,765824595,2120,2120,2120,2120,0
20231127,192400,765824595,2120,2120,2120,2120,0
20231127,192300,765824595,2120,2120,2120,2120,0
20231127,192200,765824595,2120,2120,2120,2120,0
20231127,192100,765824595,2120,2120,2120,2120,0
20231127,192000,765824595,2120,2120,2120,2120,0
20231127,191900,765824595,2120,2120,2120,2120,0
20231127,191800,765824595,2120,2120,2120,2120,0
20231127,191700,765824595,2120,2120,2120,2120,0
20231127,191600,765824595,2120,2120,2120,2120,0
20231127,191500,765824595,2120,2120,2120,2120,0
20231127,191400,765824595,2120,2120,2120,2120,0
20231127,191300,765824595,2120,2120,2120,2120,0
20231127,191200,765824595,2120,2120,2120,2120,0
20231127,191100,765824595,2120,2120,2120,2120,0
20231127,191000,765824595,2120,2120,2120,2120,0
20231127,190900,765824595,2120,2120,2120,2120,0
20231127,190800,765824595,2120,2120,2120,2120,0
20231127,190700,765824595,2120,2120,2120,2120,0
20231127,190600,765824595,2120,2120,2120,2120,0
20231127,190500,765824595,2120,2120,2120,2120,0
20231127,190400,765824595,2120,2120,2120,2120,0
20231127,190300,765824595,2120,2120,2120,2120,0
20231127,190200,765824595,2120,2120,2120,2120,0
20231127,190100,765824595,2120,2120,2120,2120,0
20231127,190000,765824595,2120,2120,2120,2120,0
20231127,185900,765824595,2120,2120,2120,2120,0
20231127,185800,765824595,2120,2120,2120,2120,0
20231127,185700,765824595,2120,2120,2120,2120,7833
20231127,185600,765824595,2120,2120,2120,2120,0
20231127,185500,765824595,2120,2120,2120,2120,0
20231127,185400,765824595,2120,2120,2120,2120,0
20231127,185300,765824595,2120,2120,2120,2120,0
20231127,185200,765824595,2120,2120,2120,2120,0
20231127,185100,765824595,2120,2120,2120,2120,0
20231127,185000,765824595,2120,2120,2120,2120,0
20231127,184900,765824595,2120,2120,2120,2120,0
20231127,184800,765824595,2120,2120,2120,2120,0
20231127,184700,765824595,2120,2120,2120,2120,0
20231127,184600,765824595,2120,2120,2120,2120,0
20231127,184500,765824595,2120,2120,2120,2120,0
20231127,184400,765824595,2120,2120,2120,2120,0
20231127,184300,765824595,2120,2120,2120,2120,0
20231127,184200,765824595,2120,2120,2120,2120,0
20231127,184100,765824595,2120,2120,2120,2120,0
20231127,184000,765824595,2120,2120,2120,2120,0
20231127,183900,765824595,2120,2120,2120,2120,0
20231127,183800,765824595,2120,2120,2120,2120,0
20231127,183700,765824595,2120,2120,2120,2120,0
20231127,183600,765824595,2120,2120,2120,2120,0
20231127,183500,765824595,2120,2120,2120,2120,0
20231127,183400,765824595,2120,2120,2120,2120,0
20231127,183300,765824595,2120,2120,2120,2120,0
20231127,183200,765824595,2120,2120,2120,2120,0
20231127,183100,765824595,2120,2120,2120,2120,0
20231127,183000,765824595,2120,2120,2120,2120,0
20231127,182900,765824595,2120,2120,2120,2120,0
20231127,182800,765824595,2120,2120,2120,2120,0
20231127,182700,765824595,2120,2120,2120,2120,7833
20231127,182600,765824595,2120,2120,2120,2120,0
20231127,182500,765824595,2120,2120,2120,2120,0
20231127,182400,765824595,2120,2120,2120,2120,0
20231127,182300,765824595,2120,2120,2120,2120,0
20231127,182200,765824595,2120,2120,2120,2120,0
20231127,182100,765824595,2120,2120,2120,2120,0
20231127,182000,765824595,2120,2120,2120,2120,0
20231127,181900,765824595,2120,2120,2120,2120,0
20231127,181800,765824595,2120,2120,2120,2120,0
20231127,181700,765824595,2120,2120,2120,2120,0
20231127,181600,765824595,2120,2120,2120,2120,0
20231127,181500,765824595,2120,2120,2120,2120,0
20231127,181400,765824595,2120,2120,2120,2120,0
20231127,181300,765824595,2120,2120,2120,2120,0
20231127,181200,765824595,2120,2120,2120,2120,0
20231127,181100,765824595,2120,2120,2120,2120,0
20231127,181000,765824595,2120,2120,2120,2120,0
20231127,180900,765824595,2120,2120,2120,2120,0
20231127,180800,765824595,2120,2120,2120,2120,0
20231127,180700,765824595,2120,2120,2120,2120,0
20231127,180600,765824595,2120,2120,2120,2120,0
20231127,180500,765824595,2120,2120,2120,2120,0
20231127,180400,765824595,2120,2120,2120,2120,0
20231127,180300,765824595,2120,2120,2120,2120,0
20231127,180200,765824595,2120,2120,2120,2120,0
20231127,180100,765824595,2120,2120,2120,2120,0
20231127,180000,765824595,2120,2120,2120,2120,0
20231127,175900,765824595,2120,2120,2120,2120,0
20231127,175800,765824595,2120,2120,2120,2120,0
20231127,175700,765824595,2120,2120,2120,2120,7833
20231127,175600,765824595,2120,2120,2120,2120,0
20231127,175500,765824595,2120,2120,2120,2120,0
20231127,175400,765824595,2120,2120,2120,2120,0
20231127,175300,765824595,2120,2120,2120,2120,0
20231127,175200,765824595,2120,2120,2120,2120,0
20231127,175100,765824595,2120,2120,2120,2120,0
20231127,175000,765824595,2120,2120,2120,2120,0
20231127,174900,765824595,2120,2120,2120,2120,0
20231127,174800,765824595,2120,2120,2120,2120,0
20231127,174700,765824595,2120,2120,2120,2120,0
20231127,174600,765824595,2120,2120,2120,2120,0
20231127,174500,765824595,2120,2120,2120,2120,0
20231127,174400,765824595,2120,2120,2120,2120,0
20231127,174300,765824595,2120,2120,2120,2120,0
20231127,174200,765824595,2120,2120,2120,2120,0
20231127,174100,765824595,2120,2120,2120,2120,0
20231127,174000,765824595,2120,2120,2120,2120,0
20231127,173900,765824595,2120,2120,2120,2120,0
20231127,173800,765824595,2120,2120,2120,2120,0
20231127,173700,765824595,2120,2120,2120,2120,0
20231127,173600,765824595,2120,2120,2120,2120,0
20231127,173500,765824595,2120,2120,2120,2120,0
20231127,173400,765824595,2120,2120,2120,2120,0
20231127,173300,765824595,2120,2120,2120,2120,0
20231127,173200,765824595,2120,2120,2120,2120,0
20231127,173100,765824595,2120,2120,2120,2120,0
20231127,173000,765824595,2120,2120,2120,2120,0
20231127,172900,765824595,2120,2120,2120,2120,0
20231127,172800,765824595,2120,2120,2120,2120,0
20231127,172700,765824595,2120,2120,2120,2120,7833
20231127,172600,765824595,2120,2120,2120,2120,0
20231127,172500,765824595,2120,2120,2120,2120,0
20231127,172400,765824595,2120,2120,2120,2120,0
20231127,172300,765824595,2120,2120,2120,2120,0
20231127,172200,765824595,2120,2120,2120,2120,0
20231127,172100,765824595,2120,2120,2120,2120,0
20231127,172000,765824595,2120,2120,2120,2120,0
20231127,171900,765824595,2120,2120,2120,2120,0
20231127,171800,765824595,2120,2120,2120,2120,0
20231127,171700,765824595,2120,2120,2120,2120,0
20231127,171600,765824595,2120,2120,2120,2120,0
20231127,171500,765824595,2120,2120,2120,2120,0
20231127,171400,765824595,2120,2120,2120,2120,0
20231127,171300,765824595,2120,2120,2120,2120,0
20231127,171200,765824595,2120,2120,2120,2120,0
20231127,171100,765824595,2120,2120,2120,2120,0
20231127,171000,765824595,2120,2120,2120,2120,0
20231127,170900,765824595,2120,2120,2120,2120,0
20231127,170800,765824595,2120,2120,2120,2120,0
20231127,170700,765824595,2120,2120,2120,2120,0
20231127,170600,765824595,2120,2120,2120,2120,0
20231127,170500,765824595,2120,2120,2120,2120,0
20231127,170400,765824595,2120,2120,2120,2120,0
20231127,170300,765824595,2120,2120,2120,2120,0
20231127,170200,765824595,2120,2120,2120,2120,0
20231127,170100,765824595,2120,2120,2120,2120,0
20231127,170000,765824595,2120,2120,2120,2120,0
20231127,165900,765824595,2120,2120,2120,2120,0
20231127,165800,765824595,2120,2120,2120,2120,0
20231127,165700,765824595,2120,2120,2120,2120,7833
20231127,165600,765824595,2120,2120,2120,2120,0
20231127,165500,765824595,2120,2120,2120,2120,0
20231127,165400,765824595,2120,2120,2120,2120,0
20231127,165300,765824595,2120,2120,2120,2120,0
20231127,165200,765824595,2120,2120,2120,2120,0
20231127,165100,765824595,2120,2120,2120,2120,0
20231127,165000,765824595,2120,2120,2120,2120,0
20231127,164900,765824595,2120,2120,2120,2120,0
20231127,164800,765824595,2120,2120,2120,2120,0
20231127,164700,765824595,2120,2120,2120,2120,0
20231127,164600,765824595,2120,2120,2120,2120,0
20231127,164500,765824595,2120,2120,2120,2120,0
20231127,164400,765824595,2120,2120,2120,2120,0
20231127,164300,765824595,2120,2120,2120,2120,0
20231127,164200,765824595,2120,2120,2120,2120,0
20231127,164100,765824595,2120,2120,2120,2120,0
20231127,164000,765824595,2120,2120,2120,2120,0
20231127,163900,765824595,2120,2120,2120,2120,0
20231127,163800,765824595,2120,2120,2120,2120,0
20231127,163700,765824595,2120,2120,2120,2120,0
20231127,163600,765824595,2120,2120,2120,2120,0
20231127,163500,765824595,2120,2120,2120,2120,0
20231127,163400,765824595,2120,2120,2120,2120,0
20231127,163300,765824595,2120,2120,2120,2120,0
20231127,163200,765824595,2120,2120,2120,2120,0
20231127,163100,765824595,2120,2120,2120,2120,0
20231127,163000,765824595,2120,2120,2120,2120,0
20231127,162900,765824595,2120,2120,2120,2120,0
20231127,162800,765824595,2120,2120,2120,2120,0
20231127,162700,765824595,2120,2120,2120,2120,7833
20231127,162600,765824595,2120,2120,2120,2120,0
20231127,162500,765824595,2120,2120,2120,2120,0
20231127,162400,765824595,2120,2120,2120,2120,0
20231127,162300,765824595,2120,2120,2120,2120,0
20231127,162200,765824595,2120,2120,2120,2120,0
20231127,162100,765824595,2120,2120,2120,2120,0
20231127,162000,765824595,2120,2120,2120,2120,0
20231127,161900,765824595,2120,2120,2120,2120,0
20231127,161800,765824595,2120,2120,2120,2120,0
20231127,161700,765824595,2120,2120,2120,2120,0
20231127,161600,765824595,2120,2120,2120,2120,0
20231127,161500,765824595,2120,2120,2120,2120,0
20231127,161400,765824595,2120,2120,2120,2120,0
20231127,161300,765824595,2120,2120,2120,2120,0
20231127,161200,765824595,2120,2120,2120,2120,0
20231127,161100,765824595,2120,2120,2120,2120,0
20231127,161000,765824595,2120,2120,2120,2120,0
20231127,160900,765824595,2120,2120,2120,2120,0
20231127,160800,765824595,2120,2120,2120,2120,0
20231127,160700,765824595,2120,2120,2120,2120,0
20231127,160600,765824595,2120,2120,2120,2120,0
20231127,160500,765824595,2120,2120,2120,2120,0
20231127,160400,765824595,2120,2120,2120,2120,0
20231127,160300,765824595,2120,2120,2120,2120,0
20231127,160200,765824595,2120,2120,2120,2120,0
20231127,160100,765824595,2120,2120,2120,2120,0
20231127,160000,765824595,2120,2120,2120,2120,0
20231127,155900,765824595,2120,2120,2120,2120,0
20231127,155800,765824595,2120,2120,2120,2120,0
20231127,155700,765824595,2120,2120,2120,2120,7833
20231127,155600,765824595,2120,2120,2120,2120,0
20231127,155500,765824595,2120,2120,2120,2120,0
20231127,155400,765824595,2120,2120,2120,2120,0
20231127,155300,765824595,2120,2120,2120,2120,0
20231127,155200,765824595,2120,2120,2120,2120,0
20231127,155100,765824595,2120,2120,2120,2120,0
20231127,155000,765824595,2120,2120,2120,2120,0
20231127,154900,765824595,2120,2120,2120,2120,0
20231127,154800,765824595,2120,2120,2120,2120,0
20231127,154700,765824595,2120,2120,2120,2120,0
20231127,154600,765824595,2120,2120,2120,2120,0
20231127,154500,765824595,2120,2120,2120,2120,0
20231127,154400,765824595,2120,2120,2120,2120,0
20231127,154300,765824595,2120,2120,2120,2120,0
20231127,154200,765824595,2120,2120,2120,2120,0
20231127,154100,765824595,2120,2120,2120,2120,0
20231127,154000,765824595,2120,2120,2120,2120,0
20231127,153900,765824595,2120,2120,2120,2120,0
20231127,153800,765824595,2120,2120,2120,2120,0
20231127,153700,765824595,2120,2120,2120,2120,0
20231127,153600,765824595,2120,2120,2120,2120,0
20231127,153500,765824595,2120,2120,2120,2120,0
20231127,153400,765824595,2120,2120,2120,2120,0
20231127,153300,765824595,2120,2120,2120,2120,0
20231127,153200,765824595,2120,2120,2120,2120,0
20231127,153100,765824595,2120,2120,2120,2120,0
20231127,153000,765824595,2120,2120,2120,2120,7833
20231127,152900,749218635,2110,2110,2110,2110,0
20231127,152800,749218635,2110,2110,2110,2110,0
20231127,152700,749218635,2110,2110,2110,2110,0
20231127,152600,749218635,2110,2110,2110,2110,0
20231127,152500,749218635,2110,2110,2110,2110,0
20231127,152400,749218635,2110,2110,2110,2110,0
20231127,152300,749218635,2110,2110,2110,2110,0
20231127,152200,749218635,2110,2110,2110,2110,0
20231127,152100,749218635,2110,2110,2110,2110,0
20231127,152000,749218635,2110,2110,2110,2110,0
20231127,151900,749218635,2110,2100,2115,2100,2065
20231127,151800,744851985,2115,2100,2115,2100,15259
20231127,151700,712662675,2105,2105,2105,2105,55
20231127,151600,712546900,2105,2105,2105,2105,57
20231127,151500,712426915,2105,2105,2110,2105,1032
20231127,151400,710252180,2105,2105,2105,2105,57
20231127,151300,710132195,2105,2105,2105,2105,0
20231127,151200,710132195,2105,2105,2105,2105,2144
20231127,151100,705619075,2110,2110,2110,2110,856
20231127,151000,703812915,2110,2105,2110,2105,6244
20231127,150900,690640575,2105,2105,2105,2105,512
20231127,150800,689562815,2100,2100,2100,2100,500
20231127,150700,688512815,2100,2100,2100,2100,0
20231127,150600,688512815,2100,2100,2100,2100,2000
20231127,150500,684312815,2100,2105,2105,2100,1802
20231127,150400,680521470,2105,2105,2110,2105,1645
20231127,150300,677058740,2110,2105,2110,2105,2591
20231127,150200,671602010,2110,2110,2110,2110,25
20231127,150100,671549260,2110,2105,2110,2105,1135
20231127,150000,669154910,2110,2110,2110,2110,100
20231127,145900,668943910,2110,2105,2110,2105,945
20231127,145800,666950010,2105,2105,2105,2105,2
20231127,145700,666945800,2105,2100,2105,2100,901
20231127,145600,665049700,2105,2105,2105,2100,1186
20231127,145500,662553670,2105,2105,2105,2105,0
20231127,145400,662553670,2105,2105,2105,2105,1000
20231127,145300,660448670,2105,2105,2105,2105,0
20231127,145200,660448670,2105,2105,2105,2105,1042
20231127,145100,658255260,2105,2105,2105,2105,2002
20231127,145000,654041050,2105,2105,2105,2105,200
20231127,144900,653620050,2100,2100,2100,2100,0
20231127,144800,653620050,2100,2100,2100,2100,4
20231127,144700,653611650,2100,2100,2100,2100,16
20231127,144600,653578050,2100,2100,2100,2100,0
20231127,144500,653578050,2100,2100,2100,2100,8
20231127,144400,653561250,2100,2100,2100,2100,0
20231127,144300,653561250,2100,2100,2100,2100,13
20231127,144200,653533950,2100,2100,2100,2100,1220
20231127,144100,650971950,2095,2095,2095,2095,0
20231127,144000,650971950,2095,2095,2095,2095,0
20231127,143900,650971950,2095,2095,2095,2095,140
20231127,143800,650678650,2100,2100,2100,2100,0
20231127,143700,650678650,2100,2100,2100,2100,1
20231127,143600,650676550,2100,2095,2100,2095,65
20231127,143500,650540350,2095,2095,2095,2095,500
20231127,143400,649492850,2100,2100,2100,2100,287
20231127,143300,648890150,2100,2100,2100,2100,1
20231127,143200,648888050,2095,2095,2095,2095,0
20231127,143100,648888050,2095,2095,2095,2095,0
20231127,143000,648888050,2095,2095,2095,2095,1208
20231127,142900,646357290,2095,2095,2095,2095,0
20231127,142800,646357290,2095,2095,2095,2095,0
20231127,142700,646357290,2095,2095,2095,2095,1800
20231127,142600,642586290,2095,2095,2095,2095,190
20231127,142500,642188240,2095,2095,2095,2095,0
20231127,142400,642188240,2095,2095,2095,2095,100
20231127,142300,641978740,2100,2100,2100,2100,2598
20231127,142200,636522940,2100,2100,2100,2100,0
20231127,142100,636522940,2100,2095,2100,2095,2
20231127,142000,636518745,2095,2095,2095,2095,325
20231127,141900,635837870,2095,2095,2095,2095,775
20231127,141800,634214245,2095,2095,2095,2095,0
20231127,141700,634214245,2095,2095,2095,2095,0
20231127,141600,634214245,2095,2095,2095,2095,0
20231127,141500,634214245,2095,2095,2095,2095,299
20231127,141400,633587840,2090,2095,2095,2090,82
20231127,141300,633416055,2095,2095,2095,2095,0
20231127,141200,633416055,2095,2095,2095,2095,0
20231127,141100,633416055,2095,2095,2095,2095,0
20231127,141000,633416055,2095,2095,2095,2095,0
20231127,140900,633416055,2095,2095,2095,2095,1005
20231127,140800,631310580,2095,2095,2095,2095,0
20231127,140700,631310580,2095,2095,2095,2095,0
20231127,140600,631310580,2095,2095,2095,2095,1
20231127,140500,631308485,2090,2090,2090,2090,146
20231127,140400,631003345,2085,2085,2085,2085,1000
20231127,140300,628918345,2085,2085,2085,2085,0
20231127,140200,628918345,2085,2085,2085,2085,0
20231127,140100,628918345,2085,2085,2085,2085,3
20231127,140000,628912090,2085,2085,2085,2085,153
20231127,135900,628593085,2085,2085,2085,2085,100
20231127,135800,628384585,2090,2090,2090,2090,59
20231127,135700,628261275,2085,2085,2085,2085,3
20231127,135600,628255020,2085,2085,2085,2085,2476
20231127,135500,623092560,2085,2085,2085,2085,1000
20231127,135400,621007560,2085,2085,2085,2085,1
20231127,135300,621005475,2090,2090,2090,2090,0
20231127,135200,621005475,2090,2090,2090,2090,778
20231127,135100,619379455,2090,2090,2090,2090,0
20231127,135000,619379455,2090,2090,2090,2090,0
20231127,134900,619379455,2090,2090,2090,2090,500
20231127,134800,618334455,2090,2090,2090,2090,0
20231127,134700,618334455,2090,2090,2090,2090,9
20231127,134600,618315645,2095,2095,2095,2095,1
20231127,134500,618313550,2095,2095,2095,2095,0
20231127,134400,618313550,2095,2095,2095,2095,200
20231127,134300,617894550,2090,2090,2090,2090,0
20231127,134200,617894550,2090,2090,2090,2090,0
20231127,134100,617894550,2090,2090,2090,2090,0
20231127,134000,617894550,2090,2090,2090,2090,11
20231127,133900,617871560,2095,2095,2095,2095,0
20231127,133800,617871560,2095,2095,2095,2095,0
20231127,133700,617871560,2095,2095,2095,2095,0
20231127,133600,617871560,2095,2095,2095,2095,0
20231127,133500,617871560,2095,2095,2095,2095,0
20231127,133400,617871560,2095,2095,2095,2095,0
20231127,133300,617871560,2095,2095,2095,2095,1
20231127,133200,617869465,2090,2090,2090,2090,0
20231127,133100,617869465,2090,2090,2090,2090,0
20231127,133000,617869465,2090,2090,2090,2090,0
20231127,132900,617869465,2090,2090,2090,2090,0
20231127,132800,617869465,2090,2090,2090,2090,0
20231127,132700,617869465,2090,2090,2090,2090,0
20231127,132600,617869465,2090,2090,2090,2090,0
20231127,132500,617869465,2090,2090,2090,2090,0
20231127,132400,617869465,2090,2090,2090,2090,1235
20231127,132300,615288315,2095,2095,2095,2095,0
20231127,132200,615288315,2095,2095,2095,2095,0
20231127,132100,615288315,2095,2095,2095,2095,0
20231127,132000,615288315,2095,2090,2095,2090,590
20231127,131900,614052715,2085,2085,2085,2085,0
20231127,131800,614052715,2085,2085,2085,2085,0
20231127,131700,614052715,2085,2085,2085,2085,0
20231127,131600,614052715,2085,2085,2085,2085,200
20231127,131500,613635715,2085,2085,2085,2085,0
20231127,131400,613635715,2085,2085,2085,2085,50
20231127,131300,613531465,2090,2090,2090,2090,0
20231127,131200,613531465,2090,2090,2090,2090,2
20231127,131100,613527285,2090,2090,2090,2090,7
20231127,131000,613512655,2085,2085,2085,2085,0
20231127,130900,613512655,2085,2085,2085,2085,501
20231127,130800,612468070,2085,2085,2085,2085,0
20231127,130700,612468070,2085,2085,2085,2085,0
20231127,130600,612468070,2085,2085,2085,2085,0
20231127,130500,612468070,2085,2095,2095,2085,763
20231127,130400,610873400,2090,2090,2090,2090,439
20231127,130300,609955890,2090,2090,2090,2090,0
20231127,130200,609955890,2090,2090,2090,2090,61
20231127,130100,609828400,2095,2095,2095,2095,0
20231127,130000,609828400,2095,2095,2095,2095,3
20231127,125900,609822115,2090,2090,2090,2090,4
20231127,125800,609813755,2090,2090,2090,2090,47
20231127,125700,609715525,2095,2095,2095,2095,5
20231127,125600,609705050,2095,2095,2095,2095,1
20231127,125500,609702955,2085,2090,2095,2085,10001
20231127,125400,588783310,2080,2080,2080,2080,379
20231127,125300,587994990,2080,2080,2080,2080,499
20231127,125200,586957070,2080,2080,2080,2080,3
20231127,125100,586950830,2080,2080,2080,2080,1
20231127,125000,586948750,2080,2080,2080,2080,5726
20231127,124900,575038670,2080,2080,2080,2080,0
20231127,124800,575038670,2080,2080,2080,2080,1206
20231127,124700,572530190,2080,2080,2080,2080,2068
20231127,124600,568228750,2080,2085,2085,2080,442
20231127,124500,567308890,2085,2085,2085,2085,2
20231127,124400,567304720,2085,2085,2085,2085,5
20231127,124300,567294295,2090,2085,2090,2085,3
20231127,124200,567288035,2085,2085,2085,2085,974
20231127,124100,565257245,2080,2080,2080,2080,314
20231127,124000,564604125,2080,2080,2080,2080,0
20231127,123900,564604125,2080,2080,2080,2080,132
20231127,123800,564329565,2075,2075,2075,2075,3700
20231127,123700,556652065,2080,2080,2080,2080,1
20231127,123600,556649985,2080,2080,2080,2080,22
20231127,123500,556604225,2085,2085,2085,2085,47
20231127,123400,556506230,2080,2080,2080,2080,2184
20231127,123300,551963510,2080,2085,2085,2080,17817
20231127,123200,514904030,2085,2085,2085,2085,3777
20231127,123100,507028985,2085,2085,2085,2085,0
20231127,123000,507028985,2085,2085,2085,2080,217
20231127,122900,506577040,2080,2080,2080,2080,510
20231127,122800,505516240,2080,2080,2080,2080,886
20231127,122700,503673360,2085,2085,2085,2085,4635
20231127,122600,494009385,2085,2085,2085,2085,200
20231127,122500,493592385,2095,2095,2095,2095,1
20231127,122400,493590290,2090,2090,2090,2090,4
20231127,122300,493581930,2090,2090,2090,2090,61
20231127,122200,493454440,2085,2085,2085,2085,2937
20231127,122100,487330795,2090,2090,2090,2090,5679
20231127,122000,475461685,2090,2090,2090,2090,301
20231127,121900,474832595,2095,2090,2095,2090,450
20231127,121800,473891345,2090,2090,2090,2090,1
20231127,121700,473889255,2095,2105,2105,2095,1209
20231127,121600,471356390,2105,2105,2105,2105,0
20231127,121500,471356390,2105,2105,2105,2105,0
20231127,121400,471356390,2105,2105,2105,2105,0
20231127,121300,471356390,2105,2105,2105,2105,0
20231127,121200,471356390,2105,2105,2105,2105,0
20231127,121100,471356390,2105,2105,2105,2105,0
20231127,121000,471356390,2105,2105,2105,2105,0
20231127,120900,471356390,2105,2105,2105,2105,1
20231127,120800,471354285,2095,2095,2095,2095,0
20231127,120700,471354285,2095,2095,2105,2095,298
20231127,120600,470729925,2095,2095,2095,2095,0
20231127,120500,470729925,2095,2095,2095,2095,0
20231127,120400,470729925,2095,2100,2120,2095,16053
20231127,120300,436825925,2100,2100,2100,2100,0
20231127,120200,436825925,2100,2100,2100,2100,0
20231127,120100,436825925,2100,2100,2100,2100,0
20231127,120000,436825925,2100,2100,2100,2100,5
20231127,115900,436815425,2100,2095,2100,2095,108
20231127,115800,436589160,2100,2100,2100,2100,1
20231127,115700,436587060,2095,2095,2095,2095,0
20231127,115600,436587060,2095,2095,2095,2095,2
20231127,115500,436582870,2095,2090,2095,2090,2187
20231127,115400,432007040,2090,2090,2090,2090,0
20231127,115300,432007040,2090,2090,2090,2090,137
20231127,115200,431720710,2090,2090,2090,2090,0
20231127,115100,431720710,2090,2090,2090,2090,1000
20231127,115000,429630710,2090,2090,2090,2090,1562
20231127,114900,426366130,2095,2090,2095,2090,157
20231127,114800,426037975,2095,2095,2095,2095,0
20231127,114700,426037975,2095,2095,2095,2095,0
20231127,114600,426037975,2095,2095,2095,2095,0
20231127,114500,426037975,2095,2095,2095,2095,0
20231127,114400,426037975,2095,2095,2095,2095,0
20231127,114300,426037975,2095,2095,2095,2095,1689
20231127,114200,422499520,2095,2095,2095,2095,0
20231127,114100,422499520,2095,2095,2095,2095,0
20231127,114000,422499520,2095,2095,2095,2095,0
20231127,113900,422499520,2095,2095,2095,2095,638
20231127,113800,421162910,2100,2100,2100,2095,2548
20231127,113700,415824610,2100,2100,2100,2100,2316
20231127,113600,410961010,2100,2100,2100,2100,80
20231127,113500,410793010,2100,2100,2100,2100,1000
20231127,113400,408693010,2100,2100,2100,2100,0
20231127,113300,408693010,2100,2100,2100,2100,0
20231127,113200,408693010,2100,2100,2100,2100,0
20231127,113100,408693010,2100,2100,2100,2100,3205
20231127,113000,401962510,2100,2100,2100,2100,710
20231127,112900,400471510,2100,2100,2100,2100,0
20231127,112800,400471510,2100,2100,2100,2100,0
20231127,112700,400471510,2100,2100,2100,2100,0
20231127,112600,400471510,2100,2100,2100,2100,0
20231127,112500,400471510,2100,2100,2100,2100,0
20231127,112400,400471510,2100,2100,2100,2100,0
20231127,112300,400471510,2100,2100,2100,2100,0
20231127,112200,400471510,2100,2100,2100,2100,0
20231127,112100,400471510,2100,2100,2100,2100,0
20231127,112000,400471510,2100,2100,2100,2100,0
20231127,111900,400471510,2100,2100,2100,2100,0
20231127,111800,400471510,2100,2100,2100,2100,0
20231127,111700,400471510,2100,2100,2100,2100,2
20231127,111600,400467310,2090,2095,2095,2090,1175
20231127,111500,398007805,2100,2100,2100,2100,2234
20231127,111400,393316405,2100,2100,2100,2100,0
20231127,111300,393316405,2100,2100,2100,2100,1500
20231127,111200,390166405,2100,2105,2105,2100,308
20231127,111100,389518570,2100,2100,2100,2100,461
20231127,111000,388550470,2100,2100,2100,2100,1000
20231127,110900,386450470,2100,2100,2100,2100,0
20231127,110800,386450470,2100,2100,2100,2100,0
20231127,110700,386450470,2100,2100,2100,2100,0
20231127,110600,386450470,2100,2100,2100,2100,490
20231127,110500,385421470,2100,2100,2100,2100,45
20231127,110400,385326970,2100,2100,2100,2100,0
20231127,110300,385326970,2100,2100,2100,2100,0
20231127,110200,385326970,2100,2100,2100,2100,15
20231127,110100,385295470,2105,2105,2105,2105,0
20231127,110000,385295470,2105,2105,2105,2105,500
20231127,105900,384242970,2110,2110,2110,2110,47
20231127,105800,384143800,2115,2115,2115,2115,0
20231127,105700,384143800,2115,2115,2115,2115,0
20231127,105600,384143800,2115,2115,2115,2115,2
20231127,105500,384139570,2105,2105,2105,2105,0
20231127,105400,384139570,2105,2105,2105,2105,200
20231127,105300,383718570,2115,2115,2115,2115,0
20231127,105200,383718570,2115,2115,2115,2115,0
20231127,105100,383718570,2115,2115,2115,2115,0
20231127,105000,383718570,2115,2115,2115,2115,2
20231127,104900,383714340,2110,2110,2110,2110,0
20231127,104800,383714340,2110,2110,2110,2110,0
20231127,104700,383714340,2110,2110,2110,2110,0
20231127,104600,383714340,2110,2110,2110,2110,179
20231127,104500,383336650,2110,2110,2115,2110,5705
20231127,104400,371298055,2110,2110,2110,2110,0
20231127,104300,371298055,2110,2110,2110,2110,0
20231127,104200,371298055,2110,2110,2110,2110,2000
20231127,104100,367078055,2110,2110,2110,2110,1
20231127,104000,367075945,2100,2100,2100,2100,0
20231127,103900,367075945,2100,2100,2100,2100,100
20231127,103800,366865945,2100,2100,2100,2100,0
20231127,103700,366865945,2100,2100,2100,2100,3149
20231127,103600,360253045,2100,2105,2105,2100,1050
20231127,103500,358047795,2100,2105,2105,2100,1000
20231127,103400,355945935,2105,2105,2105,2105,0
20231127,103300,355945935,2105,2105,2105,2105,1000
20231127,103200,353840935,2105,2105,2105,2105,3
20231127,103100,353834620,2110,2110,2110,2110,1
20231127,103000,353832510,2110,2110,2110,2110,148
20231127,102900,353520230,2105,2105,2105,2105,0
20231127,102800,353520230,2105,2110,2110,2105,147
20231127,102700,353210790,2105,2105,2105,2105,0
20231127,102600,353210790,2105,2105,2105,2105,382
20231127,102500,352406680,2105,2105,2105,2105,1240
20231127,102400,349796480,2105,2105,2105,2105,1
20231127,102300,349794375,2110,2105,2110,2105,885
20231127,102200,347927155,2110,2110,2110,2110,1
20231127,102100,347925045,2105,2105,2105,2105,0
20231127,102000,347925045,2105,2105,2105,2105,0
20231127,101900,347925045,2105,2105,2105,2105,524
20231127,101800,346822025,2105,2105,2105,2105,28
20231127,101700,346763085,2105,2110,2110,2105,145
20231127,101600,346457855,2105,2105,2105,2105,0
20231127,101500,346457855,2105,2110,2110,2105,565
20231127,101400,345268205,2100,2100,2100,2100,0
20231127,101300,345268205,2100,2100,2100,2100,20
20231127,101200,345226205,2100,2105,2105,2100,1015
20231127,101100,343089685,2105,2105,2105,2105,2735
20231127,101000,337332510,2110,2110,2110,2110,6
20231127,100900,337319850,2110,2110,2110,2110,0
20231127,100800,337319850,2110,2110,2110,2110,100
20231127,100700,337108850,2105,2105,2105,2105,91
20231127,100600,336917295,2105,2105,2105,2105,20
20231127,100500,336875195,2110,2110,2110,2110,0
20231127,100400,336875195,2110,2110,2110,2110,500
20231127,100300,335820195,2110,2110,2110,2110,0
20231127,100200,335820195,2110,2110,2110,2110,2
20231127,100100,335815975,2105,2105,2105,2105,0
20231127,100000,335815975,2105,2105,2105,2105,561
20231127,095900,334635070,2105,2105,2105,2105,0
20231127,095800,334635070,2105,2105,2105,2105,1
20231127,095700,334632965,2110,2110,2110,2110,1
20231127,095600,334630855,2110,2110,2110,2110,0
20231127,095500,334630855,2110,2110,2110,2110,0
20231127,095400,334630855,2110,2110,2110,2110,3
20231127,095300,334624525,2105,2105,2105,2105,0
20231127,095200,334624525,2105,2110,2110,2105,3559
20231127,095100,327117400,2110,2110,2110,2110,0
20231127,095000,327117400,2110,2110,2110,2110,0
20231127,094900,327117400,2110,2110,2110,2110,0
20231127,094800,327117400,2110,2110,2110,2110,1
20231127,094700,327115290,2115,2115,2115,2115,80
20231127,094600,326946090,2115,2115,2115,2115,0
20231127,094500,326946090,2115,2115,2115,2115,60
20231127,094400,326819190,2115,2110,2115,2110,730
20231127,094300,325275490,2115,2115,2120,2115,1761
20231127,094200,321550920,2115,2115,2115,2115,1
20231127,094100,321548805,2120,2120,2120,2120,698
20231127,094000,320069045,2125,2120,2125,2120,3060
20231127,093900,313579055,2120,2120,2120,2115,412
20231127,093800,312706115,2120,2120,2120,2115,1455
20231127,093700,309624015,2120,2115,2120,2115,804
20231127,093600,307923535,2120,2120,2120,2120,0
20231127,093500,307923535,2120,2120,2120,2120,300
20231127,093400,307287535,2120,2115,2120,2115,301
20231127,093300,306650895,2115,2110,2115,2110,814
20231127,093200,304929765,2110,2110,2110,2100,205
20231127,093100,304499225,2100,2100,2100,2100,50
20231127,093000,304394225,2100,2100,2100,2100,1050
20231127,092900,302189225,2100,2100,2105,2100,1302
20231127,092800,299455015,2100,2100,2100,2100,0
20231127,092700,299455015,2100,2100,2100,2100,0
20231127,092600,299455015,2100,2100,2100,2100,900
20231127,092500,297565015,2100,2100,2100,2100,970
20231127,092400,295528015,2100,2100,2100,2100,31
20231127,092300,295462915,2095,2095,2095,2095,1900
20231127,092200,291482415,2095,2095,2095,2095,679
20231127,092100,290059910,2100,2095,2100,2090,5246
20231127,092000,279068455,2100,2100,2105,2095,99468
20231127,091900,70624470,2105,2105,2105,2105,2001
20231127,091800,66412365,2105,2100,2105,2100,885
20231127,091700,64550440,2100,2105,2105,2100,5611
20231127,091600,52750260,2105,2105,2105,2105,0
20231127,091500,52750260,2105,2105,2105,2105,300
20231127,091400,52118760,2105,2105,2105,2105,1148
20231127,091300,49702220,2110,2110,2110,2110,2473
20231127,091200,44484190,2110,2110,2110,2110,27
20231127,091100,44427220,2115,2115,2115,2115,2265
20231127,091000,39636745,2120,2120,2120,2120,728
20231127,090900,38093385,2125,2120,2125,2120,1464
20231127,090800,34984705,2125,2125,2125,2125,1039
20231127,090700,32776830,2135,2125,2135,2125,2347
20231127,090600,27767985,2125,2115,2135,2115,6881
20231127,090500,13180075,2115,2110,2115,2110,1090
20231127,090400,10878175,2100,2100,2100,2100,0
20231127,090300,10878175,2100,2100,2100,2100,0
20231127,090200,10878175,2100,2100,2100,2100,807
20231127,090100,9183475,2115,2115,2115,2115,1000
20231127,090000,7068475,2115,2105,2120,2105,3344