stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231127,200200,2099706635,4330,4330,4330,4330,6783
20231127,200100,2099706635,4330,4330,4330,4330,0
20231127,200000,2099706635,4330,4330,4330,4330,0
20231127,195900,2099706635,4330,4330,4330,4330,0
20231127,195800,2099706635,4330,4330,4330,4330,0
20231127,195700,2099706635,4330,4330,4330,4330,0
20231127,195600,2099706635,4330,4330,4330,4330,0
20231127,195500,2099706635,4330,4330,4330,4330,0
20231127,195400,2099706635,4330,4330,4330,4330,0
20231127,195300,2099706635,4330,4330,4330,4330,0
20231127,195200,2099706635,4330,4330,4330,4330,0
20231127,195100,2099706635,4330,4330,4330,4330,0
20231127,195000,2099706635,4330,4330,4330,4330,0
20231127,194900,2099706635,4330,4330,4330,4330,0
20231127,194800,2099706635,4330,4330,4330,4330,0
20231127,194700,2099706635,4330,4330,4330,4330,0
20231127,194600,2099706635,4330,4330,4330,4330,0
20231127,194500,2099706635,4330,4330,4330,4330,0
20231127,194400,2099706635,4330,4330,4330,4330,0
20231127,194300,2099706635,4330,4330,4330,4330,0
20231127,194200,2099706635,4330,4330,4330,4330,0
20231127,194100,2099706635,4330,4330,4330,4330,0
20231127,194000,2099706635,4330,4330,4330,4330,0
20231127,193900,2099706635,4330,4330,4330,4330,0
20231127,193800,2099706635,4330,4330,4330,4330,0
20231127,193700,2099706635,4330,4330,4330,4330,0
20231127,193600,2099706635,4330,4330,4330,4330,0
20231127,193500,2099706635,4330,4330,4330,4330,0
20231127,193400,2099706635,4330,4330,4330,4330,0
20231127,193300,2099706635,4330,4330,4330,4330,0
20231127,193200,2099706635,4330,4330,4330,4330,6783
20231127,193100,2099706635,4330,4330,4330,4330,0
20231127,193000,2099706635,4330,4330,4330,4330,0
20231127,192900,2099706635,4330,4330,4330,4330,0
20231127,192800,2099706635,4330,4330,4330,4330,0
20231127,192700,2099706635,4330,4330,4330,4330,0
20231127,192600,2099706635,4330,4330,4330,4330,0
20231127,192500,2099706635,4330,4330,4330,4330,0
20231127,192400,2099706635,4330,4330,4330,4330,0
20231127,192300,2099706635,4330,4330,4330,4330,0
20231127,192200,2099706635,4330,4330,4330,4330,0
20231127,192100,2099706635,4330,4330,4330,4330,0
20231127,192000,2099706635,4330,4330,4330,4330,0
20231127,191900,2099706635,4330,4330,4330,4330,0
20231127,191800,2099706635,4330,4330,4330,4330,0
20231127,191700,2099706635,4330,4330,4330,4330,0
20231127,191600,2099706635,4330,4330,4330,4330,0
20231127,191500,2099706635,4330,4330,4330,4330,0
20231127,191400,2099706635,4330,4330,4330,4330,0
20231127,191300,2099706635,4330,4330,4330,4330,0
20231127,191200,2099706635,4330,4330,4330,4330,0
20231127,191100,2099706635,4330,4330,4330,4330,0
20231127,191000,2099706635,4330,4330,4330,4330,0
20231127,190900,2099706635,4330,4330,4330,4330,0
20231127,190800,2099706635,4330,4330,4330,4330,0
20231127,190700,2099706635,4330,4330,4330,4330,0
20231127,190600,2099706635,4330,4330,4330,4330,0
20231127,190500,2099706635,4330,4330,4330,4330,0
20231127,190400,2099706635,4330,4330,4330,4330,0
20231127,190300,2099706635,4330,4330,4330,4330,0
20231127,190200,2099706635,4330,4330,4330,4330,6783
20231127,190100,2099706635,4330,4330,4330,4330,0
20231127,190000,2099706635,4330,4330,4330,4330,0
20231127,185900,2099706635,4330,4330,4330,4330,0
20231127,185800,2099706635,4330,4330,4330,4330,0
20231127,185700,2099706635,4330,4330,4330,4330,0
20231127,185600,2099706635,4330,4330,4330,4330,0
20231127,185500,2099706635,4330,4330,4330,4330,0
20231127,185400,2099706635,4330,4330,4330,4330,0
20231127,185300,2099706635,4330,4330,4330,4330,0
20231127,185200,2099706635,4330,4330,4330,4330,0
20231127,185100,2099706635,4330,4330,4330,4330,0
20231127,185000,2099706635,4330,4330,4330,4330,0
20231127,184900,2099706635,4330,4330,4330,4330,0
20231127,184800,2099706635,4330,4330,4330,4330,0
20231127,184700,2099706635,4330,4330,4330,4330,0
20231127,184600,2099706635,4330,4330,4330,4330,0
20231127,184500,2099706635,4330,4330,4330,4330,0
20231127,184400,2099706635,4330,4330,4330,4330,0
20231127,184300,2099706635,4330,4330,4330,4330,0
20231127,184200,2099706635,4330,4330,4330,4330,0
20231127,184100,2099706635,4330,4330,4330,4330,0
20231127,184000,2099706635,4330,4330,4330,4330,0
20231127,183900,2099706635,4330,4330,4330,4330,0
20231127,183800,2099706635,4330,4330,4330,4330,0
20231127,183700,2099706635,4330,4330,4330,4330,0
20231127,183600,2099706635,4330,4330,4330,4330,0
20231127,183500,2099706635,4330,4330,4330,4330,0
20231127,183400,2099706635,4330,4330,4330,4330,0
20231127,183300,2099706635,4330,4330,4330,4330,0
20231127,183200,2099706635,4330,4330,4330,4330,6783
20231127,183100,2099706635,4330,4330,4330,4330,0
20231127,183000,2099706635,4330,4330,4330,4330,0
20231127,182900,2099706635,4330,4330,4330,4330,0
20231127,182800,2099706635,4330,4330,4330,4330,0
20231127,182700,2099706635,4330,4330,4330,4330,0
20231127,182600,2099706635,4330,4330,4330,4330,0
20231127,182500,2099706635,4330,4330,4330,4330,0
20231127,182400,2099706635,4330,4330,4330,4330,0
20231127,182300,2099706635,4330,4330,4330,4330,0
20231127,182200,2099706635,4330,4330,4330,4330,0
20231127,182100,2099706635,4330,4330,4330,4330,0
20231127,182000,2099706635,4330,4330,4330,4330,0
20231127,181900,2099706635,4330,4330,4330,4330,0
20231127,181800,2099706635,4330,4330,4330,4330,0
20231127,181700,2099706635,4330,4330,4330,4330,0
20231127,181600,2099706635,4330,4330,4330,4330,0
20231127,181500,2099706635,4330,4330,4330,4330,0
20231127,181400,2099706635,4330,4330,4330,4330,0
20231127,181300,2099706635,4330,4330,4330,4330,0
20231127,181200,2099706635,4330,4330,4330,4330,0
20231127,181100,2099706635,4330,4330,4330,4330,0
20231127,181000,2099706635,4330,4330,4330,4330,0
20231127,180900,2099706635,4330,4330,4330,4330,0
20231127,180800,2099706635,4330,4330,4330,4330,0
20231127,180700,2099706635,4330,4330,4330,4330,0
20231127,180600,2099706635,4330,4330,4330,4330,0
20231127,180500,2099706635,4330,4330,4330,4330,0
20231127,180400,2099706635,4330,4330,4330,4330,0
20231127,180300,2099706635,4330,4330,4330,4330,0
20231127,180200,2099706635,4330,4330,4330,4330,6783
20231127,180100,2099706635,4330,4330,4330,4330,0
20231127,180000,2099706635,4330,4330,4330,4330,0
20231127,175900,2099706635,4330,4330,4330,4330,0
20231127,175800,2099706635,4330,4330,4330,4330,0
20231127,175700,2099706635,4330,4330,4330,4330,0
20231127,175600,2099706635,4330,4330,4330,4330,0
20231127,175500,2099706635,4330,4330,4330,4330,0
20231127,175400,2099706635,4330,4330,4330,4330,0
20231127,175300,2099706635,4330,4330,4330,4330,0
20231127,175200,2099706635,4330,4330,4330,4330,0
20231127,175100,2099706635,4330,4330,4330,4330,0
20231127,175000,2099706635,4330,4330,4330,4330,0
20231127,174900,2099706635,4330,4330,4330,4330,0
20231127,174800,2099706635,4330,4330,4330,4330,0
20231127,174700,2099706635,4330,4330,4330,4330,0
20231127,174600,2099706635,4330,4330,4330,4330,0
20231127,174500,2099706635,4330,4330,4330,4330,0
20231127,174400,2099706635,4330,4330,4330,4330,0
20231127,174300,2099706635,4330,4330,4330,4330,0
20231127,174200,2099706635,4330,4330,4330,4330,0
20231127,174100,2099706635,4330,4330,4330,4330,0
20231127,174000,2099706635,4330,4330,4330,4330,0
20231127,173900,2099706635,4330,4330,4330,4330,0
20231127,173800,2099706635,4330,4330,4330,4330,0
20231127,173700,2099706635,4330,4330,4330,4330,0
20231127,173600,2099706635,4330,4330,4330,4330,0
20231127,173500,2099706635,4330,4330,4330,4330,0
20231127,173400,2099706635,4330,4330,4330,4330,0
20231127,173300,2099706635,4330,4330,4330,4330,0
20231127,173200,2099706635,4330,4330,4330,4330,6783
20231127,173100,2099706635,4330,4330,4330,4330,0
20231127,173000,2099706635,4330,4330,4330,4330,0
20231127,172900,2099706635,4330,4330,4330,4330,0
20231127,172800,2099706635,4330,4330,4330,4330,0
20231127,172700,2099706635,4330,4330,4330,4330,0
20231127,172600,2099706635,4330,4330,4330,4330,0
20231127,172500,2099706635,4330,4330,4330,4330,0
20231127,172400,2099706635,4330,4330,4330,4330,0
20231127,172300,2099706635,4330,4330,4330,4330,0
20231127,172200,2099706635,4330,4330,4330,4330,0
20231127,172100,2099706635,4330,4330,4330,4330,0
20231127,172000,2099706635,4330,4330,4330,4330,0
20231127,171900,2099706635,4330,4330,4330,4330,0
20231127,171800,2099706635,4330,4330,4330,4330,0
20231127,171700,2099706635,4330,4330,4330,4330,0
20231127,171600,2099706635,4330,4330,4330,4330,0
20231127,171500,2099706635,4330,4330,4330,4330,0
20231127,171400,2099706635,4330,4330,4330,4330,0
20231127,171300,2099706635,4330,4330,4330,4330,0
20231127,171200,2099706635,4330,4330,4330,4330,0
20231127,171100,2099706635,4330,4330,4330,4330,0
20231127,171000,2099706635,4330,4330,4330,4330,0
20231127,170900,2099706635,4330,4330,4330,4330,0
20231127,170800,2099706635,4330,4330,4330,4330,0
20231127,170700,2099706635,4330,4330,4330,4330,0
20231127,170600,2099706635,4330,4330,4330,4330,0
20231127,170500,2099706635,4330,4330,4330,4330,0
20231127,170400,2099706635,4330,4330,4330,4330,0
20231127,170300,2099706635,4330,4330,4330,4330,0
20231127,170200,2099706635,4330,4330,4330,4330,6783
20231127,170100,2099706635,4330,4330,4330,4330,0
20231127,170000,2099706635,4330,4330,4330,4330,0
20231127,165900,2099706635,4330,4330,4330,4330,0
20231127,165800,2099706635,4330,4330,4330,4330,0
20231127,165700,2099706635,4330,4330,4330,4330,0
20231127,165600,2099706635,4330,4330,4330,4330,0
20231127,165500,2099706635,4330,4330,4330,4330,0
20231127,165400,2099706635,4330,4330,4330,4330,0
20231127,165300,2099706635,4330,4330,4330,4330,0
20231127,165200,2099706635,4330,4330,4330,4330,0
20231127,165100,2099706635,4330,4330,4330,4330,0
20231127,165000,2099706635,4330,4330,4330,4330,0
20231127,164900,2099706635,4330,4330,4330,4330,0
20231127,164800,2099706635,4330,4330,4330,4330,0
20231127,164700,2099706635,4330,4330,4330,4330,0
20231127,164600,2099706635,4330,4330,4330,4330,0
20231127,164500,2099706635,4330,4330,4330,4330,0
20231127,164400,2099706635,4330,4330,4330,4330,0
20231127,164300,2099706635,4330,4330,4330,4330,0
20231127,164200,2099706635,4330,4330,4330,4330,0
20231127,164100,2099706635,4330,4330,4330,4330,0
20231127,164000,2099706635,4330,4330,4330,4330,0
20231127,163900,2099706635,4330,4330,4330,4330,0
20231127,163800,2099706635,4330,4330,4330,4330,0
20231127,163700,2099706635,4330,4330,4330,4330,0
20231127,163600,2099706635,4330,4330,4330,4330,0
20231127,163500,2099706635,4330,4330,4330,4330,0
20231127,163400,2099706635,4330,4330,4330,4330,0
20231127,163300,2099706635,4330,4330,4330,4330,0
20231127,163200,2099706635,4330,4330,4330,4330,6783
20231127,163100,2099706635,4330,4330,4330,4330,0
20231127,163000,2099706635,4330,4330,4330,4330,0
20231127,162900,2099706635,4330,4330,4330,4330,0
20231127,162800,2099706635,4330,4330,4330,4330,0
20231127,162700,2099706635,4330,4330,4330,4330,0
20231127,162600,2099706635,4330,4330,4330,4330,0
20231127,162500,2099706635,4330,4330,4330,4330,0
20231127,162400,2099706635,4330,4330,4330,4330,0
20231127,162300,2099706635,4330,4330,4330,4330,0
20231127,162200,2099706635,4330,4330,4330,4330,0
20231127,162100,2099706635,4330,4330,4330,4330,0
20231127,162000,2099706635,4330,4330,4330,4330,0
20231127,161900,2099706635,4330,4330,4330,4330,0
20231127,161800,2099706635,4330,4330,4330,4330,0
20231127,161700,2099706635,4330,4330,4330,4330,0
20231127,161600,2099706635,4330,4330,4330,4330,0
20231127,161500,2099706635,4330,4330,4330,4330,0
20231127,161400,2099706635,4330,4330,4330,4330,0
20231127,161300,2099706635,4330,4330,4330,4330,0
20231127,161200,2099706635,4330,4330,4330,4330,0
20231127,161100,2099706635,4330,4330,4330,4330,0
20231127,161000,2099706635,4330,4330,4330,4330,0
20231127,160900,2099706635,4330,4330,4330,4330,0
20231127,160800,2099706635,4330,4330,4330,4330,0
20231127,160700,2099706635,4330,4330,4330,4330,0
20231127,160600,2099706635,4330,4330,4330,4330,0
20231127,160500,2099706635,4330,4330,4330,4330,0
20231127,160400,2099706635,4330,4330,4330,4330,0
20231127,160300,2099706635,4330,4330,4330,4330,0
20231127,160200,2099706635,4330,4330,4330,4330,6783
20231127,160100,2099706635,4330,4330,4330,4330,0
20231127,160000,2099706635,4330,4330,4330,4330,0
20231127,155900,2099706635,4330,4330,4330,4330,0
20231127,155800,2099706635,4330,4330,4330,4330,0
20231127,155700,2099706635,4330,4330,4330,4330,0
20231127,155600,2099706635,4330,4330,4330,4330,0
20231127,155500,2099706635,4330,4330,4330,4330,0
20231127,155400,2099706635,4330,4330,4330,4330,0
20231127,155300,2099706635,4330,4330,4330,4330,0
20231127,155200,2099706635,4330,4330,4330,4330,0
20231127,155100,2099706635,4330,4330,4330,4330,0
20231127,155000,2099706635,4330,4330,4330,4330,0
20231127,154900,2099706635,4330,4330,4330,4330,0
20231127,154800,2099706635,4330,4330,4330,4330,0
20231127,154700,2099706635,4330,4330,4330,4330,0
20231127,154600,2099706635,4330,4330,4330,4330,0
20231127,154500,2099706635,4330,4330,4330,4330,0
20231127,154400,2099706635,4330,4330,4330,4330,0
20231127,154300,2099706635,4330,4330,4330,4330,0
20231127,154200,2099706635,4330,4330,4330,4330,0
20231127,154100,2099706635,4330,4330,4330,4330,0
20231127,154000,2099706635,4330,4330,4330,4330,0
20231127,153900,2099706635,4330,4330,4330,4330,0
20231127,153800,2099706635,4330,4330,4330,4330,0
20231127,153700,2099706635,4330,4330,4330,4330,0
20231127,153600,2099706635,4330,4330,4330,4330,0
20231127,153500,2099706635,4330,4330,4330,4330,0
20231127,153400,2099706635,4330,4330,4330,4330,0
20231127,153300,2099706635,4330,4330,4330,4330,0
20231127,153200,2099706635,4330,4330,4330,4330,6783
20231127,153100,2099706635,4330,4330,4330,4330,0
20231127,153000,2099706635,4330,4330,4330,4330,6783
20231127,152900,2070336245,4325,4325,4325,4325,0
20231127,152800,2070336245,4325,4325,4325,4325,0
20231127,152700,2070336245,4325,4325,4325,4325,0
20231127,152600,2070336245,4325,4325,4325,4325,0
20231127,152500,2070336245,4325,4325,4325,4325,0
20231127,152400,2070336245,4325,4325,4325,4325,0
20231127,152300,2070336245,4325,4325,4325,4325,0
20231127,152200,2070336245,4325,4325,4325,4325,0
20231127,152100,2070336245,4325,4325,4325,4325,0
20231127,152000,2070336245,4325,4325,4325,4325,0
20231127,151900,2070336245,4325,4325,4325,4325,1321
20231127,151800,2064622920,4325,4325,4330,4325,645
20231127,151700,2061833290,4330,4330,4330,4320,438
20231127,151600,2059938990,4335,4315,4335,4315,2
20231127,151500,2059930340,4315,4325,4325,4315,1083
20231127,151400,2055252535,4335,4335,4335,4335,5
20231127,151300,2055230860,4325,4330,4335,4325,420
20231127,151200,2053412255,4320,4320,4320,4315,440
20231127,151100,2051512655,4320,4330,4330,4315,1488
20231127,151000,2045084010,4330,4320,4335,4315,503
20231127,150900,2042911960,4340,4340,4340,4340,72
20231127,150800,2042599480,4345,4345,4345,4315,296
20231127,150700,2041314080,4345,4335,4345,4305,3380
20231127,150600,2026705285,4345,4345,4345,4335,2303
20231127,150500,2016715435,4345,4345,4345,4345,138
20231127,150400,2016115825,4345,4345,4345,4345,31
20231127,150300,2015981130,4345,4350,4350,4345,402
20231127,150200,2014234430,4350,4340,4350,4335,897
20231127,150100,2010344365,4340,4340,4340,4340,2082
20231127,150000,2001308485,4340,4350,4350,4340,3975
20231127,145900,1984038725,4355,4360,4360,4355,902
20231127,145800,1980110365,4365,4365,4365,4365,0
20231127,145700,1980110365,4365,4365,4365,4365,0
20231127,145600,1980110365,4365,4355,4365,4355,840
20231127,145500,1976446765,4350,4350,4350,4350,239
20231127,145400,1975407115,4350,4350,4350,4350,1277
20231127,145300,1969852165,4350,4350,4350,4350,273
20231127,145200,1968664615,4350,4350,4350,4350,597
20231127,145100,1966067665,4350,4360,4360,4345,2921
20231127,145000,1953355855,4370,4370,4370,4370,27
20231127,144900,1953237865,4360,4370,4370,4360,2102
20231127,144800,1944070145,4370,4370,4370,4370,160
20231127,144700,1943370945,4360,4360,4360,4360,0
20231127,144600,1943370945,4360,4360,4360,4360,3
20231127,144500,1943357865,4360,4360,4360,4360,1135
20231127,144400,1938409265,4360,4365,4365,4360,827
20231127,144300,1934800875,4370,4375,4375,4370,2230
20231127,144200,1925055730,4375,4375,4375,4375,516
20231127,144100,1922798230,4380,4380,4380,4380,101
20231127,144000,1922355850,4380,4380,4380,4380,0
20231127,143900,1922355850,4380,4380,4380,4380,428
20231127,143800,1920481210,4380,4380,4380,4375,33
20231127,143700,1920336675,4395,4395,4395,4395,0
20231127,143600,1920336675,4395,4395,4395,4395,0
20231127,143500,1920336675,4395,4380,4395,4380,1628
20231127,143400,1913200545,4380,4405,4405,4380,258
20231127,143300,1912069720,4405,4380,4405,4380,54
20231127,143200,1911833175,4405,4395,4405,4395,624
20231127,143100,1909085655,4405,4375,4410,4375,826
20231127,143000,1905444125,4375,4395,4415,4375,1092
20231127,142900,1900640625,4385,4385,4410,4385,279
20231127,142800,1899417135,4385,4390,4415,4385,1038
20231127,142700,1894841015,4410,4375,4410,4375,356
20231127,142600,1893275810,4400,4375,4400,4375,288
20231127,142500,1892014970,4380,4380,4380,4380,119
20231127,142400,1891493750,4385,4385,4385,4385,145
20231127,142300,1890857925,4390,4410,4410,4390,89
20231127,142200,1890467155,4420,4415,4420,4410,361
20231127,142100,1888874405,4420,4405,4420,4390,1038
20231127,142000,1884292910,4415,4410,4415,4410,357
20231127,141900,1882718270,4410,4395,4415,4395,667
20231127,141800,1879776895,4400,4390,4405,4390,1422
20231127,141700,1873521725,4390,4390,4390,4390,11
20231127,141600,1873473435,4390,4385,4390,4385,200
20231127,141500,1872595475,4390,4380,4390,4375,135
20231127,141400,1872004485,4375,4375,4375,4375,1199
20231127,141300,1866758860,4375,4375,4375,4375,134
20231127,141200,1866172610,4375,4375,4375,4370,89
20231127,141100,1865783660,4375,4370,4375,4370,6
20231127,141000,1865757415,4370,4365,4370,4365,107
20231127,140900,1865289840,4365,4365,4365,4365,103
20231127,140800,1864840245,4365,4355,4365,4355,664
20231127,140700,1861946885,4355,4355,4355,4355,1
20231127,140600,1861942530,4355,4355,4355,4355,2
20231127,140500,1861933820,4355,4355,4355,4355,626
20231127,140400,1859207590,4355,4355,4355,4355,0
20231127,140300,1859207590,4355,4365,4365,4355,1546
20231127,140200,1852469390,4365,4365,4365,4365,2
20231127,140100,1852460660,4365,4365,4365,4365,31
20231127,140000,1852325345,4365,4365,4365,4365,225
20231127,135900,1851343220,4360,4360,4360,4355,183
20231127,135800,1850545370,4360,4360,4360,4360,55
20231127,135700,1850305570,4360,4360,4360,4360,300
20231127,135600,1848997570,4360,4345,4360,4340,60
20231127,135500,1848736985,4340,4340,4340,4340,55
20231127,135400,1848498285,4340,4360,4360,4340,112
20231127,135300,1848012015,4360,4360,4360,4360,3
20231127,135200,1847998935,4335,4335,4335,4335,401
20231127,135100,1846260600,4335,4335,4335,4335,0
20231127,135000,1846260600,4335,4345,4345,4335,1408
20231127,134900,1840145840,4345,4345,4345,4345,0
20231127,134800,1840145840,4345,4375,4375,4300,14475
20231127,134700,1777598665,4360,4375,4380,4360,313
20231127,134600,1776228840,4340,4390,4390,4340,4059
20231127,134500,1758540690,4370,4370,4370,4370,11
20231127,134400,1758492620,4385,4380,4385,4370,810
20231127,134300,1754947870,4385,4385,4385,4385,0
20231127,134200,1754947870,4385,4390,4395,4375,4715
20231127,134100,1734301130,4395,4395,4395,4395,6
20231127,134000,1734274760,4395,4385,4395,4385,102
20231127,133900,1733827340,4385,4380,4415,4380,1923
20231127,133800,1725394945,4380,4385,4385,4380,14
20231127,133700,1725333560,4385,4385,4385,4385,26
20231127,133600,1725219550,4385,4385,4385,4385,11
20231127,133500,1725171315,4385,4380,4385,4380,101
20231127,133400,1724728930,4385,4385,4385,4385,6
20231127,133300,1724702620,4380,4380,4380,4380,0
20231127,133200,1724702620,4380,4385,4385,4375,3
20231127,133100,1724689480,4385,4385,4385,4385,632
20231127,133000,1721918160,4385,4385,4385,4385,2
20231127,132900,1721909390,4365,4370,4385,4365,642
20231127,132800,1719105780,4365,4385,4385,4365,693
20231127,132700,1716070765,4385,4420,4420,4385,387
20231127,132600,1714370270,4420,4385,4420,4380,362
20231127,132500,1712783250,4385,4385,4385,4385,248
20231127,132400,1711695770,4385,4395,4395,4385,80
20231127,132300,1711344255,4390,4390,4390,4390,221
20231127,132200,1710374065,4395,4405,4405,4395,804
20231127,132100,1706835110,4405,4425,4425,4405,1520
20231127,132000,1700123580,4425,4425,4425,4425,0
20231127,131900,1700123580,4425,4425,4425,4425,658
20231127,131800,1697211930,4425,4425,4430,4425,262
20231127,131700,1696051945,4425,4425,4425,4425,228
20231127,131600,1695043045,4425,4425,4425,4425,25
20231127,131500,1694932420,4430,4430,4430,4430,30
20231127,131400,1694799520,4430,4430,4430,4430,10
20231127,131300,1694755220,4420,4420,4420,4420,19
20231127,131200,1694671240,4420,4420,4420,4420,402
20231127,131100,1692894400,4420,4420,4420,4420,350
20231127,131000,1691347400,4430,4425,4430,4420,1030
20231127,130900,1686792395,4425,4425,4425,4420,296
20231127,130800,1685482600,4425,4430,4430,4425,249
20231127,130700,1684379535,4430,4435,4440,4430,2121
20231127,130600,1674974450,4435,4425,4435,4425,1619
20231127,130500,1667804665,4425,4425,4425,4425,0
20231127,130400,1667804665,4425,4410,4425,4410,79
20231127,130300,1667455160,4410,4425,4425,4410,27
20231127,130200,1667335760,4425,4410,4425,4410,250
20231127,130100,1666230245,4425,4405,4425,4405,193
20231127,130000,1665380060,4405,4405,4405,4405,47
20231127,125900,1665173025,4405,4410,4410,4405,306
20231127,125800,1663824830,4415,4410,4420,4410,172
20231127,125700,1663065470,4410,4410,4410,4410,441
20231127,125600,1661120660,4410,4415,4420,4410,118
20231127,125500,1660600150,4420,4430,4430,4420,2268
20231127,125400,1650569330,4430,4430,4435,4425,1819
20231127,125300,1642512715,4430,4425,4430,4425,279
20231127,125200,1641276885,4425,4430,4435,4425,648
20231127,125100,1638405270,4430,4420,4430,4420,316
20231127,125000,1637006935,4420,4410,4420,4405,2967
20231127,124900,1623906715,4410,4410,4410,4405,595
20231127,124800,1621285285,4410,4395,4410,4395,2022
20231127,124700,1612372180,4395,4385,4405,4385,2778
20231127,124600,1600153065,4390,4380,4390,4375,1103
20231127,124500,1595317310,4375,4385,4385,4375,875
20231127,124400,1591481675,4380,4375,4385,4375,960
20231127,124300,1587277980,4365,4365,4365,4365,20
20231127,124200,1587190680,4360,4365,4365,4360,100
20231127,124100,1586754450,4360,4375,4375,4360,661
20231127,124000,1583869270,4375,4380,4380,4375,620
20231127,123900,1581154415,4385,4385,4385,4380,241
20231127,123800,1580097640,4385,4380,4385,4355,501
20231127,123700,1577902740,4380,4380,4385,4380,993
20231127,123600,1573552900,4380,4345,4380,4345,5831
20231127,123500,1548065705,4345,4340,4345,4340,521
20231127,123400,1545801965,4340,4345,4345,4340,132
20231127,123300,1545228580,4345,4340,4345,4340,161
20231127,123200,1544529785,4340,4345,4345,4340,315
20231127,123100,1543162410,4345,4345,4345,4345,71
20231127,123000,1542853915,4345,4345,4345,4345,450
20231127,122900,1540898665,4345,4350,4350,4345,86
20231127,122800,1540524965,4350,4350,4350,4345,44
20231127,122700,1540333575,4345,4345,4345,4345,300
20231127,122600,1539030075,4350,4340,4350,4340,37
20231127,122500,1538869300,4345,4335,4345,4335,444
20231127,122400,1536940490,4330,4330,4330,4330,0
20231127,122300,1536940490,4330,4335,4335,4330,23
20231127,122200,1536840890,4335,4335,4335,4335,310
20231127,122100,1535497040,4335,4340,4340,4335,406
20231127,122000,1533736690,4340,4340,4340,4340,0
20231127,121900,1533736690,4340,4340,4340,4340,0
20231127,121800,1533736690,4340,4340,4340,4340,254
20231127,121700,1532634330,4340,4340,4340,4340,220
20231127,121600,1531679530,4340,4340,4340,4340,0
20231127,121500,1531679530,4340,4350,4350,4340,12
20231127,121400,1531627430,4350,4350,4350,4350,0
20231127,121300,1531627430,4350,4350,4350,4350,60
20231127,121200,1531366430,4350,4350,4350,4350,0
20231127,121100,1531366430,4350,4350,4350,4340,431
20231127,121000,1529491590,4350,4350,4350,4350,281
20231127,120900,1528269240,4350,4350,4350,4350,100
20231127,120800,1527834240,4350,4350,4350,4350,35
20231127,120700,1527681990,4350,4350,4350,4350,0
20231127,120600,1527681990,4350,4350,4350,4350,1
20231127,120500,1527677640,4350,4355,4355,4350,455
20231127,120400,1525698365,4355,4355,4355,4355,65
20231127,120300,1525415290,4350,4350,4350,4350,155
20231127,120200,1524741040,4360,4360,4360,4360,5
20231127,120100,1524719240,4360,4360,4360,4350,13
20231127,120000,1524662570,4335,4335,4360,4335,69
20231127,115900,1524363430,4330,4350,4355,4330,1188
20231127,115800,1519211175,4350,4365,4365,4350,2
20231127,115700,1519202460,4365,4365,4365,4365,1
20231127,115600,1519198095,4350,4360,4360,4350,663
20231127,115500,1516309045,4365,4360,4365,4360,722
20231127,115400,1513160230,4360,4360,4360,4360,25
20231127,115300,1513051230,4360,4365,4365,4360,95
20231127,115200,1512636580,4370,4360,4370,4360,2699
20231127,115100,1500846270,4360,4345,4360,4345,5929
20231127,115000,1475047020,4345,4345,4350,4345,1282
20231127,114900,1469476630,4330,4335,4345,4330,254
20231127,114800,1468375055,4330,4325,4330,4325,151
20231127,114700,1467721870,4330,4330,4330,4325,206
20231127,114600,1466830890,4330,4330,4330,4330,10
20231127,114500,1466787590,4325,4325,4325,4325,5
20231127,114400,1466765965,4330,4330,4330,4330,44
20231127,114300,1466575445,4330,4325,4330,4325,102
20231127,114200,1466133790,4320,4320,4320,4320,315
20231127,114100,1464772990,4320,4330,4330,4320,92
20231127,114000,1464375530,4310,4330,4330,4310,445
20231127,113900,1462457510,4310,4320,4325,4305,2027
20231127,113800,1453720430,4315,4325,4325,4315,20
20231127,113700,1453634030,4315,4315,4315,4315,4
20231127,113600,1453616770,4325,4320,4325,4315,567
20231127,113500,1451170040,4315,4315,4315,4315,100
20231127,113400,1450738540,4315,4315,4315,4315,0
20231127,113300,1450738540,4315,4315,4315,4315,4
20231127,113200,1450721280,4315,4315,4315,4315,112
20231127,113100,1450238000,4315,4315,4315,4315,384
20231127,113000,1448581040,4315,4315,4315,4315,80
20231127,112900,1448235840,4315,4310,4315,4310,364
20231127,112800,1446666685,4310,4310,4315,4310,109
20231127,112700,1446196890,4310,4310,4310,4310,521
20231127,112600,1443951380,4310,4310,4310,4310,223
20231127,112500,1442990250,4310,4310,4315,4310,318
20231127,112400,1441619620,4310,4310,4310,4310,5
20231127,112300,1441598070,4310,4315,4315,4310,372
20231127,112200,1439993570,4310,4310,4315,4310,491
20231127,112100,1437876740,4310,4310,4310,4310,300
20231127,112000,1436583740,4310,4315,4315,4310,1431
20231127,111900,1430412600,4315,4325,4330,4310,4539
20231127,111800,1410839630,4325,4320,4330,4320,420
20231127,111700,1409021800,4320,4325,4325,4320,138
20231127,111600,1408425590,4320,4315,4320,4315,85
20231127,111500,1408058425,4315,4315,4315,4315,0
20231127,111400,1408058425,4315,4315,4325,4315,195
20231127,111300,1407216965,4315,4315,4315,4310,732
20231127,111200,1404060615,4315,4315,4315,4315,278
20231127,111100,1402861045,4315,4310,4315,4310,10
20231127,111000,1402817920,4305,4305,4305,4305,516
20231127,110900,1400596540,4305,4310,4310,4305,486
20231127,110800,1398504235,4305,4310,4310,4305,1401
20231127,110700,1392467425,4315,4325,4325,4315,534
20231127,110600,1390162200,4325,4330,4330,4325,22
20231127,110500,1390067045,4325,4325,4325,4325,145
20231127,110400,1389439920,4345,4345,4345,4345,92
20231127,110300,1389040180,4345,4340,4345,4340,80
20231127,110200,1388692830,4310,4335,4335,4310,1681
20231127,110100,1381423265,4340,4340,4345,4340,114
20231127,110000,1380928500,4340,4340,4340,4340,50
20231127,105900,1380711500,4330,4330,4330,4330,390
20231127,105800,1379022800,4330,4330,4330,4325,897
20231127,105700,1375139790,4330,4345,4345,4330,721
20231127,105600,1372011865,4340,4340,4340,4340,582
20231127,105500,1369485985,4345,4345,4345,4345,505
20231127,105400,1367291760,4345,4335,4350,4335,210
20231127,105300,1366379805,4335,4340,4340,4335,10
20231127,105200,1366336450,4340,4340,4340,4340,138
20231127,105100,1365737530,4340,4350,4350,4335,1703
20231127,105000,1358337325,4350,4350,4350,4345,711
20231127,104900,1355245575,4350,4350,4350,4350,628
20231127,104800,1352513775,4350,4350,4350,4345,270
20231127,104700,1351339585,4350,4335,4350,4335,332
20231127,104600,1349896420,4345,4335,4345,4335,1050
20231127,104500,1345343220,4335,4335,4335,4335,323
20231127,104400,1343943015,4335,4330,4335,4330,229
20231127,104300,1342951415,4330,4335,4335,4325,667
20231127,104200,1340064060,4330,4320,4330,4320,345
20231127,104100,1338571620,4320,4320,4320,4315,329
20231127,104000,1337150840,4320,4320,4320,4315,24
20231127,103900,1337047215,4320,4330,4330,4320,452
20231127,103800,1335094215,4320,4320,4320,4315,28
20231127,103700,1334973260,4320,4320,4320,4320,383
20231127,103600,1333318700,4320,4310,4320,4310,1857
20231127,103500,1325296570,4310,4310,4310,4310,220
20231127,103400,1324348370,4300,4300,4300,4300,273
20231127,103300,1323174470,4300,4295,4300,4295,687
20231127,103200,1320223795,4285,4290,4290,4285,2702
20231127,103100,1308632465,4290,4290,4290,4290,240
20231127,103000,1307602865,4290,4290,4290,4285,408
20231127,102900,1305854125,4280,4280,4285,4280,2160
20231127,102800,1296609250,4290,4275,4290,4275,173
20231127,102700,1295869525,4275,4275,4280,4275,155
20231127,102600,1295206685,4280,4280,4280,4280,280
20231127,102500,1294008285,4280,4280,4280,4280,553
20231127,102400,1291641445,4285,4290,4290,4285,166
20231127,102300,1290930125,4285,4285,4285,4285,262
20231127,102200,1289807455,4280,4285,4285,4280,651
20231127,102100,1287018940,4280,4295,4295,4280,5235
20231127,102000,1264604655,4295,4300,4300,4290,806
20231127,101900,1261145135,4295,4310,4310,4295,650
20231127,101800,1258349765,4310,4310,4310,4300,1216
20231127,101700,1253120805,4310,4300,4310,4300,1896
20231127,101600,1244963655,4290,4295,4295,4290,888
20231127,101500,1241151810,4295,4300,4300,4295,606
20231127,101400,1238548885,4300,4305,4305,4300,1478
20231127,101300,1232190095,4305,4305,4305,4305,0
20231127,101200,1232190095,4305,4310,4310,4305,2383
20231127,101100,1221931225,4305,4310,4320,4305,1007
20231127,101000,1217591215,4305,4310,4310,4305,441
20231127,100900,1215692640,4310,4310,4310,4310,417
20231127,100800,1213895370,4310,4315,4325,4310,810
20231127,100700,1210401035,4310,4305,4310,4305,232
20231127,100600,1209401735,4300,4315,4315,4290,198
20231127,100500,1208551385,4300,4320,4320,4295,8779
20231127,100400,1170745460,4325,4325,4335,4325,1009
20231127,100300,1166380885,4325,4320,4325,4320,863
20231127,100200,1162649685,4320,4335,4335,4320,3719
20231127,100100,1146545560,4335,4340,4350,4335,312
20231127,100000,1145191800,4350,4350,4350,4340,2709
20231127,095900,1133428955,4345,4350,4350,4345,434
20231127,095800,1131542310,4350,4345,4355,4345,1430
20231127,095700,1125321795,4345,4355,4355,4345,477
20231127,095600,1123247230,4350,4355,4360,4345,2432
20231127,095500,1112670785,4355,4350,4355,4350,225
20231127,095400,1111691880,4355,4350,4355,4350,193
20231127,095300,1110852160,4350,4340,4350,4340,422
20231127,095200,1109019465,4350,4350,4350,4350,300
20231127,095100,1107714465,4355,4340,4360,4335,381
20231127,095000,1106058220,4360,4360,4360,4360,229
20231127,094900,1105059780,4365,4365,4365,4340,6579
20231127,094800,1076502660,4365,4340,4365,4340,2483
20231127,094700,1065707655,4345,4340,4345,4340,238
20231127,094600,1064674195,4345,4345,4345,4340,385
20231127,094500,1063001535,4345,4340,4345,4340,1225
20231127,094400,1057683285,4340,4330,4340,4330,251
20231127,094300,1056595865,4330,4340,4340,4330,369
20231127,094200,1054998055,4340,4355,4355,4325,2183
20231127,094100,1045507800,4360,4370,4370,4360,6177
20231127,094000,1018550060,4370,4365,4380,4360,1556
20231127,093900,1011756065,4370,4375,4390,4365,8238
20231127,093800,975730995,4380,4350,4380,4335,9602
20231127,093700,933845940,4340,4305,4340,4300,15729
20231127,093600,865864345,4305,4315,4315,4305,683
20231127,093500,862920650,4310,4310,4315,4305,2614
20231127,093400,851652400,4305,4280,4305,4280,6813
20231127,093300,822440685,4285,4280,4285,4270,2333
20231127,093200,812457005,4280,4270,4280,4265,193
20231127,093100,811632070,4270,4265,4275,4265,370
20231127,093000,810051590,4285,4280,4285,4265,3371
20231127,092900,795627455,4270,4275,4280,4270,875
20231127,092800,791889490,4280,4285,4290,4275,1744
20231127,092700,784422075,4285,4290,4290,4280,771
20231127,092600,781116130,4290,4280,4290,4275,2126
20231127,092500,772016185,4280,4260,4280,4260,3829
20231127,092400,755678570,4255,4255,4260,4250,1653
20231127,092300,748645775,4255,4260,4260,4240,4777
20231127,092200,728367520,4255,4245,4255,4245,3295
20231127,092100,714369855,4245,4245,4245,4240,3877
20231127,092000,697918330,4245,4250,4250,4240,10741
20231127,091900,652330975,4250,4245,4265,4240,8557
20231127,091800,615921820,4245,4255,4255,4245,8425
20231127,091700,580104190,4255,4265,4265,4255,1736
20231127,091600,572712930,4265,4280,4280,4265,812
20231127,091500,569245685,4275,4275,4280,4260,2821
20231127,091400,557179360,4280,4255,4280,4245,11635
20231127,091300,507685065,4255,4290,4290,4255,8781
20231127,091200,470223275,4290,4300,4310,4270,4750
20231127,091100,449867930,4300,4295,4310,4290,3016
20231127,091000,436916970,4290,4315,4315,4290,4976
20231127,090900,415497230,4315,4310,4325,4295,8478
20231127,090800,378973015,4310,4330,4330,4300,3631
20231127,090700,363325595,4350,4325,4350,4280,6978
20231127,090600,333186130,4335,4395,4395,4315,9119
20231127,090500,293475100,4395,4410,4410,4360,5353
20231127,090400,269929330,4410,4460,4460,4410,10523
20231127,090300,223197030,4455,4485,4485,4455,5838
20231127,090200,197131355,4485,4535,4555,4485,19608
20231127,090100,108423265,4545,4520,4545,4470,10856
20231127,090000,59216155,4530,4550,4550,4520,9645