stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231127,202800,738003370,2115,2115,2115,2115,4595
20231127,202700,738003370,2115,2115,2115,2115,0
20231127,202600,738003370,2115,2115,2115,2115,0
20231127,202500,738003370,2115,2115,2115,2115,0
20231127,202400,738003370,2115,2115,2115,2115,0
20231127,202300,738003370,2115,2115,2115,2115,0
20231127,202200,738003370,2115,2115,2115,2115,0
20231127,202100,738003370,2115,2115,2115,2115,0
20231127,202000,738003370,2115,2115,2115,2115,0
20231127,201900,738003370,2115,2115,2115,2115,0
20231127,201800,738003370,2115,2115,2115,2115,0
20231127,201700,738003370,2115,2115,2115,2115,0
20231127,201600,738003370,2115,2115,2115,2115,0
20231127,201500,738003370,2115,2115,2115,2115,0
20231127,201400,738003370,2115,2115,2115,2115,0
20231127,201300,738003370,2115,2115,2115,2115,0
20231127,201200,738003370,2115,2115,2115,2115,0
20231127,201100,738003370,2115,2115,2115,2115,0
20231127,201000,738003370,2115,2115,2115,2115,0
20231127,200900,738003370,2115,2115,2115,2115,0
20231127,200800,738003370,2115,2115,2115,2115,0
20231127,200700,738003370,2115,2115,2115,2115,0
20231127,200600,738003370,2115,2115,2115,2115,0
20231127,200500,738003370,2115,2115,2115,2115,0
20231127,200400,738003370,2115,2115,2115,2115,0
20231127,200300,738003370,2115,2115,2115,2115,0
20231127,200200,738003370,2115,2115,2115,2115,0
20231127,200100,738003370,2115,2115,2115,2115,0
20231127,200000,738003370,2115,2115,2115,2115,0
20231127,195900,738003370,2115,2115,2115,2115,0
20231127,195800,738003370,2115,2115,2115,2115,4595
20231127,195700,738003370,2115,2115,2115,2115,0
20231127,195600,738003370,2115,2115,2115,2115,0
20231127,195500,738003370,2115,2115,2115,2115,0
20231127,195400,738003370,2115,2115,2115,2115,0
20231127,195300,738003370,2115,2115,2115,2115,0
20231127,195200,738003370,2115,2115,2115,2115,0
20231127,195100,738003370,2115,2115,2115,2115,0
20231127,195000,738003370,2115,2115,2115,2115,0
20231127,194900,738003370,2115,2115,2115,2115,0
20231127,194800,738003370,2115,2115,2115,2115,0
20231127,194700,738003370,2115,2115,2115,2115,0
20231127,194600,738003370,2115,2115,2115,2115,0
20231127,194500,738003370,2115,2115,2115,2115,0
20231127,194400,738003370,2115,2115,2115,2115,0
20231127,194300,738003370,2115,2115,2115,2115,0
20231127,194200,738003370,2115,2115,2115,2115,0
20231127,194100,738003370,2115,2115,2115,2115,0
20231127,194000,738003370,2115,2115,2115,2115,0
20231127,193900,738003370,2115,2115,2115,2115,0
20231127,193800,738003370,2115,2115,2115,2115,0
20231127,193700,738003370,2115,2115,2115,2115,0
20231127,193600,738003370,2115,2115,2115,2115,0
20231127,193500,738003370,2115,2115,2115,2115,0
20231127,193400,738003370,2115,2115,2115,2115,0
20231127,193300,738003370,2115,2115,2115,2115,0
20231127,193200,738003370,2115,2115,2115,2115,0
20231127,193100,738003370,2115,2115,2115,2115,0
20231127,193000,738003370,2115,2115,2115,2115,0
20231127,192900,738003370,2115,2115,2115,2115,0
20231127,192800,738003370,2115,2115,2115,2115,4595
20231127,192700,738003370,2115,2115,2115,2115,0
20231127,192600,738003370,2115,2115,2115,2115,0
20231127,192500,738003370,2115,2115,2115,2115,0
20231127,192400,738003370,2115,2115,2115,2115,0
20231127,192300,738003370,2115,2115,2115,2115,0
20231127,192200,738003370,2115,2115,2115,2115,0
20231127,192100,738003370,2115,2115,2115,2115,0
20231127,192000,738003370,2115,2115,2115,2115,0
20231127,191900,738003370,2115,2115,2115,2115,0
20231127,191800,738003370,2115,2115,2115,2115,0
20231127,191700,738003370,2115,2115,2115,2115,0
20231127,191600,738003370,2115,2115,2115,2115,0
20231127,191500,738003370,2115,2115,2115,2115,0
20231127,191400,738003370,2115,2115,2115,2115,0
20231127,191300,738003370,2115,2115,2115,2115,0
20231127,191200,738003370,2115,2115,2115,2115,0
20231127,191100,738003370,2115,2115,2115,2115,0
20231127,191000,738003370,2115,2115,2115,2115,0
20231127,190900,738003370,2115,2115,2115,2115,0
20231127,190800,738003370,2115,2115,2115,2115,0
20231127,190700,738003370,2115,2115,2115,2115,0
20231127,190600,738003370,2115,2115,2115,2115,0
20231127,190500,738003370,2115,2115,2115,2115,0
20231127,190400,738003370,2115,2115,2115,2115,0
20231127,190300,738003370,2115,2115,2115,2115,0
20231127,190200,738003370,2115,2115,2115,2115,0
20231127,190100,738003370,2115,2115,2115,2115,0
20231127,190000,738003370,2115,2115,2115,2115,0
20231127,185900,738003370,2115,2115,2115,2115,0
20231127,185800,738003370,2115,2115,2115,2115,4595
20231127,185700,738003370,2115,2115,2115,2115,0
20231127,185600,738003370,2115,2115,2115,2115,0
20231127,185500,738003370,2115,2115,2115,2115,0
20231127,185400,738003370,2115,2115,2115,2115,0
20231127,185300,738003370,2115,2115,2115,2115,0
20231127,185200,738003370,2115,2115,2115,2115,0
20231127,185100,738003370,2115,2115,2115,2115,0
20231127,185000,738003370,2115,2115,2115,2115,0
20231127,184900,738003370,2115,2115,2115,2115,0
20231127,184800,738003370,2115,2115,2115,2115,0
20231127,184700,738003370,2115,2115,2115,2115,0
20231127,184600,738003370,2115,2115,2115,2115,0
20231127,184500,738003370,2115,2115,2115,2115,0
20231127,184400,738003370,2115,2115,2115,2115,0
20231127,184300,738003370,2115,2115,2115,2115,0
20231127,184200,738003370,2115,2115,2115,2115,0
20231127,184100,738003370,2115,2115,2115,2115,0
20231127,184000,738003370,2115,2115,2115,2115,0
20231127,183900,738003370,2115,2115,2115,2115,0
20231127,183800,738003370,2115,2115,2115,2115,0
20231127,183700,738003370,2115,2115,2115,2115,0
20231127,183600,738003370,2115,2115,2115,2115,0
20231127,183500,738003370,2115,2115,2115,2115,0
20231127,183400,738003370,2115,2115,2115,2115,0
20231127,183300,738003370,2115,2115,2115,2115,0
20231127,183200,738003370,2115,2115,2115,2115,0
20231127,183100,738003370,2115,2115,2115,2115,0
20231127,183000,738003370,2115,2115,2115,2115,0
20231127,182900,738003370,2115,2115,2115,2115,0
20231127,182800,738003370,2115,2115,2115,2115,4595
20231127,182700,738003370,2115,2115,2115,2115,0
20231127,182600,738003370,2115,2115,2115,2115,0
20231127,182500,738003370,2115,2115,2115,2115,0
20231127,182400,738003370,2115,2115,2115,2115,0
20231127,182300,738003370,2115,2115,2115,2115,0
20231127,182200,738003370,2115,2115,2115,2115,0
20231127,182100,738003370,2115,2115,2115,2115,0
20231127,182000,738003370,2115,2115,2115,2115,0
20231127,181900,738003370,2115,2115,2115,2115,0
20231127,181800,738003370,2115,2115,2115,2115,0
20231127,181700,738003370,2115,2115,2115,2115,0
20231127,181600,738003370,2115,2115,2115,2115,0
20231127,181500,738003370,2115,2115,2115,2115,0
20231127,181400,738003370,2115,2115,2115,2115,0
20231127,181300,738003370,2115,2115,2115,2115,0
20231127,181200,738003370,2115,2115,2115,2115,0
20231127,181100,738003370,2115,2115,2115,2115,0
20231127,181000,738003370,2115,2115,2115,2115,0
20231127,180900,738003370,2115,2115,2115,2115,0
20231127,180800,738003370,2115,2115,2115,2115,0
20231127,180700,738003370,2115,2115,2115,2115,0
20231127,180600,738003370,2115,2115,2115,2115,0
20231127,180500,738003370,2115,2115,2115,2115,0
20231127,180400,738003370,2115,2115,2115,2115,0
20231127,180300,738003370,2115,2115,2115,2115,0
20231127,180200,738003370,2115,2115,2115,2115,0
20231127,180100,738003370,2115,2115,2115,2115,0
20231127,180000,738003370,2115,2115,2115,2115,0
20231127,175900,738003370,2115,2115,2115,2115,0
20231127,175800,738003370,2115,2115,2115,2115,4595
20231127,175700,738003370,2115,2115,2115,2115,0
20231127,175600,738003370,2115,2115,2115,2115,0
20231127,175500,738003370,2115,2115,2115,2115,0
20231127,175400,738003370,2115,2115,2115,2115,0
20231127,175300,738003370,2115,2115,2115,2115,0
20231127,175200,738003370,2115,2115,2115,2115,0
20231127,175100,738003370,2115,2115,2115,2115,0
20231127,175000,738003370,2115,2115,2115,2115,0
20231127,174900,738003370,2115,2115,2115,2115,0
20231127,174800,738003370,2115,2115,2115,2115,0
20231127,174700,738003370,2115,2115,2115,2115,0
20231127,174600,738003370,2115,2115,2115,2115,0
20231127,174500,738003370,2115,2115,2115,2115,0
20231127,174400,738003370,2115,2115,2115,2115,0
20231127,174300,738003370,2115,2115,2115,2115,0
20231127,174200,738003370,2115,2115,2115,2115,0
20231127,174100,738003370,2115,2115,2115,2115,0
20231127,174000,738003370,2115,2115,2115,2115,0
20231127,173900,738003370,2115,2115,2115,2115,0
20231127,173800,738003370,2115,2115,2115,2115,0
20231127,173700,738003370,2115,2115,2115,2115,0
20231127,173600,738003370,2115,2115,2115,2115,0
20231127,173500,738003370,2115,2115,2115,2115,0
20231127,173400,738003370,2115,2115,2115,2115,0
20231127,173300,738003370,2115,2115,2115,2115,0
20231127,173200,738003370,2115,2115,2115,2115,0
20231127,173100,738003370,2115,2115,2115,2115,0
20231127,173000,738003370,2115,2115,2115,2115,0
20231127,172900,738003370,2115,2115,2115,2115,0
20231127,172800,738003370,2115,2115,2115,2115,4595
20231127,172700,738003370,2115,2115,2115,2115,0
20231127,172600,738003370,2115,2115,2115,2115,0
20231127,172500,738003370,2115,2115,2115,2115,0
20231127,172400,738003370,2115,2115,2115,2115,0
20231127,172300,738003370,2115,2115,2115,2115,0
20231127,172200,738003370,2115,2115,2115,2115,0
20231127,172100,738003370,2115,2115,2115,2115,0
20231127,172000,738003370,2115,2115,2115,2115,0
20231127,171900,738003370,2115,2115,2115,2115,0
20231127,171800,738003370,2115,2115,2115,2115,0
20231127,171700,738003370,2115,2115,2115,2115,0
20231127,171600,738003370,2115,2115,2115,2115,0
20231127,171500,738003370,2115,2115,2115,2115,0
20231127,171400,738003370,2115,2115,2115,2115,0
20231127,171300,738003370,2115,2115,2115,2115,0
20231127,171200,738003370,2115,2115,2115,2115,0
20231127,171100,738003370,2115,2115,2115,2115,0
20231127,171000,738003370,2115,2115,2115,2115,0
20231127,170900,738003370,2115,2115,2115,2115,0
20231127,170800,738003370,2115,2115,2115,2115,0
20231127,170700,738003370,2115,2115,2115,2115,0
20231127,170600,738003370,2115,2115,2115,2115,0
20231127,170500,738003370,2115,2115,2115,2115,0
20231127,170400,738003370,2115,2115,2115,2115,0
20231127,170300,738003370,2115,2115,2115,2115,0
20231127,170200,738003370,2115,2115,2115,2115,0
20231127,170100,738003370,2115,2115,2115,2115,0
20231127,170000,738003370,2115,2115,2115,2115,0
20231127,165900,738003370,2115,2115,2115,2115,0
20231127,165800,738003370,2115,2115,2115,2115,4595
20231127,165700,738003370,2115,2115,2115,2115,0
20231127,165600,738003370,2115,2115,2115,2115,0
20231127,165500,738003370,2115,2115,2115,2115,0
20231127,165400,738003370,2115,2115,2115,2115,0
20231127,165300,738003370,2115,2115,2115,2115,0
20231127,165200,738003370,2115,2115,2115,2115,0
20231127,165100,738003370,2115,2115,2115,2115,0
20231127,165000,738003370,2115,2115,2115,2115,0
20231127,164900,738003370,2115,2115,2115,2115,0
20231127,164800,738003370,2115,2115,2115,2115,0
20231127,164700,738003370,2115,2115,2115,2115,0
20231127,164600,738003370,2115,2115,2115,2115,0
20231127,164500,738003370,2115,2115,2115,2115,0
20231127,164400,738003370,2115,2115,2115,2115,0
20231127,164300,738003370,2115,2115,2115,2115,0
20231127,164200,738003370,2115,2115,2115,2115,0
20231127,164100,738003370,2115,2115,2115,2115,0
20231127,164000,738003370,2115,2115,2115,2115,0
20231127,163900,738003370,2115,2115,2115,2115,0
20231127,163800,738003370,2115,2115,2115,2115,0
20231127,163700,738003370,2115,2115,2115,2115,0
20231127,163600,738003370,2115,2115,2115,2115,0
20231127,163500,738003370,2115,2115,2115,2115,0
20231127,163400,738003370,2115,2115,2115,2115,0
20231127,163300,738003370,2115,2115,2115,2115,0
20231127,163200,738003370,2115,2115,2115,2115,0
20231127,163100,738003370,2115,2115,2115,2115,0
20231127,163000,738003370,2115,2115,2115,2115,0
20231127,162900,738003370,2115,2115,2115,2115,0
20231127,162800,738003370,2115,2115,2115,2115,4595
20231127,162700,738003370,2115,2115,2115,2115,0
20231127,162600,738003370,2115,2115,2115,2115,0
20231127,162500,738003370,2115,2115,2115,2115,0
20231127,162400,738003370,2115,2115,2115,2115,0
20231127,162300,738003370,2115,2115,2115,2115,0
20231127,162200,738003370,2115,2115,2115,2115,0
20231127,162100,738003370,2115,2115,2115,2115,0
20231127,162000,738003370,2115,2115,2115,2115,0
20231127,161900,738003370,2115,2115,2115,2115,0
20231127,161800,738003370,2115,2115,2115,2115,0
20231127,161700,738003370,2115,2115,2115,2115,0
20231127,161600,738003370,2115,2115,2115,2115,0
20231127,161500,738003370,2115,2115,2115,2115,0
20231127,161400,738003370,2115,2115,2115,2115,0
20231127,161300,738003370,2115,2115,2115,2115,0
20231127,161200,738003370,2115,2115,2115,2115,0
20231127,161100,738003370,2115,2115,2115,2115,0
20231127,161000,738003370,2115,2115,2115,2115,0
20231127,160900,738003370,2115,2115,2115,2115,0
20231127,160800,738003370,2115,2115,2115,2115,0
20231127,160700,738003370,2115,2115,2115,2115,0
20231127,160600,738003370,2115,2115,2115,2115,0
20231127,160500,738003370,2115,2115,2115,2115,0
20231127,160400,738003370,2115,2115,2115,2115,0
20231127,160300,738003370,2115,2115,2115,2115,0
20231127,160200,738003370,2115,2115,2115,2115,0
20231127,160100,738003370,2115,2115,2115,2115,0
20231127,160000,738003370,2115,2115,2115,2115,0
20231127,155900,738003370,2115,2115,2115,2115,0
20231127,155800,738003370,2115,2115,2115,2115,4595
20231127,155700,738003370,2115,2115,2115,2115,0
20231127,155600,738003370,2115,2115,2115,2115,0
20231127,155500,738003370,2115,2115,2115,2115,0
20231127,155400,738003370,2115,2115,2115,2115,0
20231127,155300,738003370,2115,2115,2115,2115,0
20231127,155200,738003370,2115,2115,2115,2115,0
20231127,155100,738003370,2115,2115,2115,2115,0
20231127,155000,738003370,2115,2115,2115,2115,0
20231127,154900,738003370,2115,2115,2115,2115,0
20231127,154800,738003370,2115,2115,2115,2115,0
20231127,154700,738003370,2115,2115,2115,2115,0
20231127,154600,738003370,2115,2115,2115,2115,0
20231127,154500,738003370,2115,2115,2115,2115,0
20231127,154400,738003370,2115,2115,2115,2115,0
20231127,154300,738003370,2115,2115,2115,2115,0
20231127,154200,738003370,2115,2115,2115,2115,0
20231127,154100,738003370,2115,2115,2115,2115,0
20231127,154000,738003370,2115,2115,2115,2115,0
20231127,153900,738003370,2115,2115,2115,2115,0
20231127,153800,738003370,2115,2115,2115,2115,0
20231127,153700,738003370,2115,2115,2115,2115,0
20231127,153600,738003370,2115,2115,2115,2115,0
20231127,153500,738003370,2115,2115,2115,2115,0
20231127,153400,738003370,2115,2115,2115,2115,0
20231127,153300,738003370,2115,2115,2115,2115,0
20231127,153200,738003370,2115,2115,2115,2115,0
20231127,153100,738003370,2115,2115,2115,2115,0
20231127,153000,738003370,2115,2115,2115,2115,4595
20231127,152900,728284945,2130,2130,2130,2130,0
20231127,152800,728284945,2130,2130,2130,2130,0
20231127,152700,728284945,2130,2130,2130,2130,0
20231127,152600,728284945,2130,2130,2130,2130,0
20231127,152500,728284945,2130,2130,2130,2130,0
20231127,152400,728284945,2130,2130,2130,2130,0
20231127,152300,728284945,2130,2130,2130,2130,0
20231127,152200,728284945,2130,2130,2130,2130,0
20231127,152100,728284945,2130,2130,2130,2130,0
20231127,152000,728284945,2130,2130,2130,2130,0
20231127,151900,728284945,2130,2135,2150,2125,3428
20231127,151800,720950890,2125,2130,2130,2125,48
20231127,151700,720848655,2135,2130,2135,2130,1922
20231127,151600,716752635,2120,2120,2120,2120,146
20231127,151500,716443115,2120,2120,2120,2120,0
20231127,151400,716443115,2120,2115,2120,2110,2378
20231127,151300,711413615,2115,2115,2130,2115,965
20231127,151200,709358465,2115,2135,2135,2115,265
20231127,151100,708792710,2115,2115,2115,2115,108
20231127,151000,708564290,2115,2115,2115,2115,49
20231127,150900,708460655,2135,2130,2135,2130,702
20231127,150800,706963125,2135,2120,2135,2120,709
20231127,150700,705459955,2120,2120,2120,2120,16
20231127,150600,705426035,2120,2130,2145,2115,5353
20231127,150500,694031390,2130,2120,2140,2115,4012
20231127,150400,685481320,2120,2120,2120,2115,324
20231127,150300,684794630,2110,2120,2125,2105,10790
20231127,150200,662043290,2115,2130,2130,2115,4162
20231127,150100,653228885,2120,2130,2130,2120,5
20231127,150000,653218265,2120,2120,2120,2120,4
20231127,145900,653209785,2120,2120,2120,2120,69
20231127,145800,653063505,2120,2120,2120,2120,1
20231127,145700,653061385,2130,2125,2130,2125,2038
20231127,145600,648723065,2125,2125,2125,2125,474
20231127,145500,647715815,2125,2125,2125,2125,372
20231127,145400,646925315,2125,2125,2125,2125,0
20231127,145300,646925315,2125,2125,2125,2125,470
20231127,145200,645926565,2135,2135,2135,2135,1
20231127,145100,645924430,2120,2125,2125,2120,5255
20231127,145000,634757560,2125,2125,2125,2125,7
20231127,144900,634742685,2125,2125,2135,2120,789
20231127,144800,633060920,2120,2120,2120,2120,0
20231127,144700,633060920,2120,2120,2120,2120,1
20231127,144600,633058800,2130,2130,2130,2130,600
20231127,144500,631780800,2120,2120,2120,2120,0
20231127,144400,631780800,2120,2120,2120,2120,2
20231127,144300,631776560,2120,2120,2120,2120,350
20231127,144200,631034560,2120,2130,2130,2120,3488
20231127,144100,623636690,2125,2125,2125,2125,241
20231127,144000,623124565,2125,2125,2125,2125,0
20231127,143900,623124565,2125,2125,2125,2125,0
20231127,143800,623124565,2125,2125,2125,2125,1223
20231127,143700,620525690,2125,2130,2130,2125,800
20231127,143600,618825440,2125,2125,2125,2125,0
20231127,143500,618825440,2125,2140,2140,2125,523
20231127,143400,617711265,2130,2130,2130,2130,1
20231127,143300,617709135,2140,2140,2140,2140,500
20231127,143200,616639135,2140,2140,2140,2140,1
20231127,143100,616636995,2130,2130,2130,2130,0
20231127,143000,616636995,2130,2130,2130,2130,500
20231127,142900,615571995,2130,2140,2140,2130,3
20231127,142800,615565585,2145,2145,2145,2145,0
20231127,142700,615565585,2145,2140,2145,2140,216
20231127,142600,615102375,2145,2140,2145,2140,10
20231127,142500,615080945,2130,2130,2130,2130,0
20231127,142400,615080945,2130,2130,2130,2130,576
20231127,142300,613854065,2130,2130,2130,2130,0
20231127,142200,613854065,2130,2130,2130,2130,938
20231127,142100,611856125,2130,2130,2130,2130,0
20231127,142000,611856125,2130,2130,2130,2130,0
20231127,141900,611856125,2130,2130,2130,2130,0
20231127,141800,611856125,2130,2130,2130,2130,11
20231127,141700,611832695,2135,2135,2135,2135,0
20231127,141600,611832695,2135,2135,2135,2135,1
20231127,141500,611830560,2130,2130,2130,2130,0
20231127,141400,611830560,2130,2130,2130,2130,0
20231127,141300,611830560,2130,2130,2130,2130,200
20231127,141200,611404560,2130,2130,2130,2130,0
20231127,141100,611404560,2130,2140,2140,2130,97
20231127,141000,611197900,2140,2140,2140,2140,0
20231127,140900,611197900,2140,2140,2140,2130,1831
20231127,140800,607290350,2145,2145,2145,2145,421
20231127,140700,606387305,2140,2140,2140,2140,0
20231127,140600,606387305,2140,2140,2140,2140,198
20231127,140500,605963585,2140,2140,2140,2140,345
20231127,140400,605225285,2140,2140,2140,2140,4
20231127,140300,605216725,2140,2140,2140,2140,0
20231127,140200,605216725,2140,2135,2140,2135,34
20231127,140100,605144130,2140,2135,2140,2135,2
20231127,140000,605139855,2140,2140,2140,2140,78
20231127,135900,604972935,2140,2145,2145,2140,48
20231127,135800,604870210,2135,2145,2145,2135,4
20231127,135700,604861640,2135,2135,2135,2135,0
20231127,135600,604861640,2135,2145,2145,2135,2
20231127,135500,604857360,2135,2140,2145,2135,131
20231127,135400,604576995,2135,2130,2135,2125,3543
20231127,135300,597030690,2130,2130,2130,2130,0
20231127,135200,597030690,2130,2130,2130,2130,630
20231127,135100,595688790,2130,2130,2130,2130,1103
20231127,135000,593339400,2135,2135,2135,2135,0
20231127,134900,593339400,2135,2135,2135,2135,1
20231127,134800,593337265,2135,2135,2135,2135,1
20231127,134700,593335130,2130,2130,2130,2130,0
20231127,134600,593335130,2130,2130,2130,2130,200
20231127,134500,592909130,2130,2130,2130,2130,500
20231127,134400,591844130,2135,2135,2135,2135,614
20231127,134300,590533240,2135,2135,2135,2135,25
20231127,134200,590479865,2135,2135,2135,2135,0
20231127,134100,590479865,2135,2135,2135,2135,270
20231127,134000,589903415,2135,2135,2135,2135,255
20231127,133900,589358990,2130,2130,2130,2130,0
20231127,133800,589358990,2130,2130,2130,2130,0
20231127,133700,589358990,2130,2130,2130,2130,20
20231127,133600,589316390,2130,2130,2130,2130,0
20231127,133500,589316390,2130,2130,2130,2130,0
20231127,133400,589316390,2130,2130,2130,2130,0
20231127,133300,589316390,2130,2130,2130,2130,0
20231127,133200,589316390,2130,2130,2130,2130,0
20231127,133100,589316390,2130,2130,2130,2130,198
20231127,133000,588894650,2130,2130,2130,2130,1
20231127,132900,588892520,2125,2125,2125,2125,30
20231127,132800,588828770,2125,2125,2125,2125,0
20231127,132700,588828770,2125,2130,2130,2125,400
20231127,132600,587977255,2130,2130,2130,2130,0
20231127,132500,587977255,2130,2130,2130,2130,0
20231127,132400,587977255,2130,2130,2130,2130,0
20231127,132300,587977255,2130,2130,2130,2130,0
20231127,132200,587977255,2130,2130,2130,2130,0
20231127,132100,587977255,2130,2130,2130,2130,2000
20231127,132000,583717255,2130,2130,2130,2130,557
20231127,131900,582530845,2140,2140,2140,2140,1
20231127,131800,582528705,2130,2130,2130,2130,995
20231127,131700,580409355,2130,2130,2130,2130,5
20231127,131600,580398705,2140,2140,2140,2140,20
20231127,131500,580355905,2140,2140,2140,2140,5
20231127,131400,580345205,2135,2135,2135,2135,166
20231127,131300,579990795,2135,2130,2135,2130,871
20231127,131200,578131385,2130,2130,2130,2130,0
20231127,131100,578131385,2130,2130,2130,2130,664
20231127,131000,576717065,2130,2130,2130,2130,0
20231127,130900,576717065,2130,2130,2130,2130,0
20231127,130800,576717065,2130,2130,2130,2130,160
20231127,130700,576376265,2130,2130,2130,2130,10
20231127,130600,576354965,2130,2130,2130,2130,0
20231127,130500,576354965,2130,2115,2130,2115,478
20231127,130400,575336840,2115,2120,2120,2115,647
20231127,130300,573966015,2130,2130,2130,2130,0
20231127,130200,573966015,2130,2130,2130,2130,20
20231127,130100,573923415,2130,2120,2130,2120,7
20231127,130000,573908515,2120,2120,2120,2120,615
20231127,125900,572604715,2130,2120,2130,2120,2209
20231127,125800,567921575,2120,2120,2120,2120,1
20231127,125700,567919455,2120,2120,2120,2120,1000
20231127,125600,565799455,2120,2120,2120,2120,0
20231127,125500,565799455,2120,2125,2125,2120,3175
20231127,125400,559060310,2125,2125,2125,2125,0
20231127,125300,559060310,2125,2125,2130,2125,61
20231127,125200,558930680,2125,2125,2125,2125,187
20231127,125100,558533305,2130,2130,2130,2130,808
20231127,125000,556812265,2125,2125,2125,2125,94
20231127,124900,556612515,2125,2125,2125,2125,0
20231127,124800,556612515,2125,2120,2125,2120,268
20231127,124700,556043245,2130,2130,2130,2130,0
20231127,124600,556043245,2130,2130,2130,2130,0
20231127,124500,556043245,2130,2130,2130,2130,0
20231127,124400,556043245,2130,2130,2130,2130,0
20231127,124300,556043245,2130,2130,2130,2130,0
20231127,124200,556043245,2130,2120,2130,2120,7
20231127,124100,556028345,2120,2120,2120,2120,0
20231127,124000,556028345,2120,2120,2120,2120,884
20231127,123900,554154265,2120,2120,2120,2120,698
20231127,123800,552674505,2120,2125,2125,2120,501
20231127,123700,551610385,2130,2125,2130,2125,14
20231127,123600,551580605,2130,2130,2130,2130,1
20231127,123500,551578475,2130,2130,2130,2130,25
20231127,123400,551525225,2130,2130,2130,2130,0
20231127,123300,551525225,2130,2130,2130,2130,0
20231127,123200,551525225,2130,2130,2130,2130,0
20231127,123100,551525225,2130,2130,2130,2130,1
20231127,123000,551523095,2125,2125,2125,2125,3
20231127,122900,551516720,2125,2125,2125,2125,3
20231127,122800,551510345,2130,2125,2130,2125,101
20231127,122700,551295715,2120,2120,2120,2120,0
20231127,122600,551295715,2120,2120,2120,2120,21
20231127,122500,551251195,2120,2120,2120,2120,380
20231127,122400,550445595,2120,2120,2120,2120,517
20231127,122300,549349555,2135,2135,2135,2135,0
20231127,122200,549349555,2135,2135,2135,2135,0
20231127,122100,549349555,2135,2135,2135,2135,0
20231127,122000,549349555,2135,2135,2135,2135,0
20231127,121900,549349555,2135,2125,2135,2105,15433
20231127,121800,516766620,2130,2130,2130,2130,0
20231127,121700,516766620,2130,2130,2130,2125,3468
20231127,121600,509389730,2130,2130,2130,2130,0
20231127,121500,509389730,2130,2130,2130,2130,233
20231127,121400,508893440,2125,2125,2125,2125,0
20231127,121300,508893440,2125,2125,2125,2125,175
20231127,121200,508521565,2130,2130,2130,2130,1441
20231127,121100,505452235,2130,2130,2130,2130,1500
20231127,121000,502257235,2130,2130,2130,2130,0
20231127,120900,502257235,2130,2130,2130,2130,3
20231127,120800,502250845,2140,2140,2140,2140,0
20231127,120700,502250845,2140,2140,2140,2140,473
20231127,120600,501238625,2140,2140,2140,2140,0
20231127,120500,501238625,2140,2130,2140,2130,253
20231127,120400,500699555,2130,2130,2130,2130,422
20231127,120300,499800695,2130,2130,2130,2130,0
20231127,120200,499800695,2130,2130,2130,2130,0
20231127,120100,499800695,2130,2130,2130,2130,0
20231127,120000,499800695,2130,2130,2130,2130,0
20231127,115900,499800695,2130,2130,2130,2130,727
20231127,115800,498252185,2130,2130,2130,2130,0
20231127,115700,498252185,2130,2130,2130,2130,0
20231127,115600,498252185,2130,2130,2130,2130,327
20231127,115500,497555675,2130,2130,2130,2130,0
20231127,115400,497555675,2130,2135,2135,2130,4
20231127,115300,497547145,2140,2140,2140,2140,0
20231127,115200,497547145,2140,2140,2140,2140,2
20231127,115100,497542865,2125,2125,2125,2125,0
20231127,115000,497542865,2125,2125,2125,2125,0
20231127,114900,497542865,2125,2125,2125,2125,0
20231127,114800,497542865,2125,2125,2125,2125,41
20231127,114700,497455740,2140,2140,2140,2140,0
20231127,114600,497455740,2140,2130,2140,2130,310
20231127,114500,496795430,2130,2130,2130,2130,0
20231127,114400,496795430,2130,2130,2130,2130,0
20231127,114300,496795430,2130,2130,2130,2130,466
20231127,114200,495802850,2130,2130,2130,2130,0
20231127,114100,495802850,2130,2130,2130,2130,685
20231127,114000,494343800,2130,2140,2140,2130,2073
20231127,113900,489915235,2140,2140,2140,2140,0
20231127,113800,489915235,2140,2140,2140,2140,10
20231127,113700,489893835,2140,2140,2140,2140,10
20231127,113600,489872435,2145,2140,2145,2140,276
20231127,113500,489281545,2140,2140,2140,2140,0
20231127,113400,489281545,2140,2140,2140,2140,1
20231127,113300,489279405,2140,2140,2140,2140,0
20231127,113200,489279405,2140,2140,2140,2140,0
20231127,113100,489279405,2140,2140,2140,2140,0
20231127,113000,489279405,2140,2140,2140,2140,0
20231127,112900,489279405,2140,2140,2140,2140,0
20231127,112800,489279405,2140,2140,2140,2140,1
20231127,112700,489277265,2140,2140,2140,2140,0
20231127,112600,489277265,2140,2140,2140,2140,21
20231127,112500,489232325,2145,2145,2145,2145,0
20231127,112400,489232325,2145,2145,2145,2140,582
20231127,112300,487985345,2145,2140,2145,2140,208
20231127,112200,487539225,2140,2140,2140,2140,39
20231127,112100,487455765,2140,2140,2140,2140,73
20231127,112000,487299545,2140,2140,2140,2140,1000
20231127,111900,485159545,2145,2145,2145,2145,337
20231127,111800,484436680,2150,2145,2150,2145,1038
20231127,111700,482210155,2145,2145,2145,2145,0
20231127,111600,482210155,2145,2145,2145,2145,0
20231127,111500,482210155,2145,2145,2145,2145,4
20231127,111400,482201575,2150,2145,2150,2145,117
20231127,111300,481950590,2140,2140,2140,2140,1
20231127,111200,481948450,2145,2145,2145,2145,0
20231127,111100,481948450,2145,2145,2145,2145,30
20231127,111000,481884100,2140,2140,2140,2140,1097
20231127,110900,479536520,2145,2145,2145,2145,0
20231127,110800,479536520,2145,2145,2145,2145,95
20231127,110700,479332745,2145,2145,2145,2145,20
20231127,110600,479289845,2145,2145,2145,2145,0
20231127,110500,479289845,2145,2145,2145,2145,13
20231127,110400,479261960,2150,2150,2150,2145,103
20231127,110300,479040525,2150,2150,2150,2150,3
20231127,110200,479034075,2150,2150,2150,2150,27
20231127,110100,478976025,2155,2155,2155,2155,69
20231127,110000,478827330,2155,2155,2155,2155,1
20231127,105900,478825175,2155,2155,2155,2155,0
20231127,105800,478825175,2155,2155,2155,2155,0
20231127,105700,478825175,2155,2155,2155,2155,0
20231127,105600,478825175,2155,2145,2155,2145,2
20231127,105500,478820875,2160,2160,2160,2160,0
20231127,105400,478820875,2160,2155,2160,2145,103
20231127,105300,478598460,2145,2145,2145,2145,0
20231127,105200,478598460,2145,2145,2145,2145,0
20231127,105100,478598460,2145,2145,2145,2145,1
20231127,105000,478596315,2160,2155,2160,2155,152
20231127,104900,478268750,2145,2155,2155,2145,1547
20231127,104800,474950395,2155,2155,2155,2155,0
20231127,104700,474950395,2155,2155,2155,2155,500
20231127,104600,473872895,2155,2155,2155,2155,1
20231127,104500,473870740,2135,2145,2145,2135,700
20231127,104400,472376200,2150,2145,2150,2135,1626
20231127,104300,468888500,2145,2145,2145,2145,0
20231127,104200,468888500,2145,2145,2145,2145,1
20231127,104100,468886355,2130,2130,2130,2130,0
20231127,104000,468886355,2130,2130,2130,2130,59
20231127,103900,468760685,2130,2130,2130,2130,0
20231127,103800,468760685,2130,2130,2130,2130,5
20231127,103700,468750035,2130,2135,2135,2130,609
20231127,103600,467452730,2130,2140,2140,2130,2101
20231127,103500,462967315,2125,2130,2130,2125,1001
20231127,103400,460835190,2130,2135,2135,2130,2805
20231127,103300,454857260,2135,2150,2150,2135,2
20231127,103200,454852975,2135,2135,2135,2135,602
20231127,103100,453567705,2135,2140,2150,2135,505
20231127,103000,452486970,2140,2150,2150,2140,2118
20231127,102900,447950690,2145,2145,2145,2145,0
20231127,102800,447950690,2145,2155,2155,2145,250
20231127,102700,447412955,2145,2155,2155,2145,604
20231127,102600,446116335,2155,2145,2155,2145,14
20231127,102500,446086295,2145,2150,2150,2145,183
20231127,102400,445692850,2150,2150,2155,2150,20
20231127,102300,445649845,2150,2155,2155,2150,11
20231127,102200,445626145,2155,2150,2155,2150,195
20231127,102100,445205925,2155,2150,2155,2150,8
20231127,102000,445188695,2140,2145,2145,2140,14
20231127,101900,445158670,2140,2150,2150,2140,285
20231127,101800,444545935,2150,2140,2150,2140,184
20231127,101700,444150345,2150,2150,2150,2150,23
20231127,101600,444100895,2140,2150,2150,2140,33
20231127,101500,444029955,2135,2135,2135,2135,453
20231127,101400,443062800,2135,2140,2145,2135,298
20231127,101300,442423605,2135,2150,2150,2130,1898
20231127,101200,438372290,2150,2150,2150,2150,0
20231127,101100,438372290,2150,2140,2150,2140,101
20231127,101000,438156140,2140,2140,2140,2140,13
20231127,100900,438128320,2140,2140,2140,2140,0
20231127,100800,438128320,2140,2135,2140,2135,2117
20231127,100700,433608520,2135,2135,2140,2135,3494
20231127,100600,426148780,2135,2140,2140,2135,3585
20231127,100500,418494430,2135,2135,2135,2135,6
20231127,100400,418481620,2135,2140,2140,2135,43
20231127,100300,418389725,2135,2135,2135,2135,1095
20231127,100200,416051900,2150,2150,2150,2150,2648
20231127,100100,410358700,2135,2150,2150,2135,1299
20231127,100000,407579710,2140,2150,2150,2140,705
20231127,095900,406070980,2150,2140,2150,2140,1084
20231127,095800,403742135,2140,2140,2140,2140,138
20231127,095700,403446815,2140,2140,2140,2140,0
20231127,095600,403446815,2140,2140,2140,2140,240
20231127,095500,402933215,2145,2145,2145,2145,199
20231127,095400,402506360,2145,2145,2145,2145,233
20231127,095300,402006575,2140,2140,2140,2140,116
20231127,095200,401758335,2145,2145,2150,2145,1851
20231127,095100,397787635,2140,2125,2140,2125,379
20231127,095000,396976735,2150,2135,2150,2135,2237
20231127,094900,392184060,2130,2130,2130,2130,443
20231127,094800,391240470,2135,2120,2135,2120,1753
20231127,094700,387516820,2120,2115,2120,2115,2
20231127,094600,387512585,2125,2125,2125,2125,14
20231127,094500,387482835,2125,2120,2125,2110,1875
20231127,094400,383515645,2115,2120,2130,2115,367
20231127,094300,382738820,2120,2135,2135,2115,970
20231127,094200,380686245,2115,2135,2135,2115,6
20231127,094100,380673455,2130,2130,2130,2130,905
20231127,094000,378745805,2135,2120,2135,2115,2054
20231127,093900,374392675,2115,2130,2130,2115,2299
20231127,093800,369525795,2145,2135,2145,2125,574
20231127,093700,368297450,2140,2130,2140,2130,6850
20231127,093600,353706940,2130,2130,2140,2130,757
20231127,093500,352094520,2130,2140,2140,2130,101
20231127,093400,351878390,2140,2140,2140,2140,34
20231127,093300,351805630,2145,2140,2145,2125,507
20231127,093200,350720655,2140,2125,2140,2125,549
20231127,093100,349554015,2125,2135,2135,2125,375
20231127,093000,348756625,2135,2135,2135,2135,120
20231127,092900,348500425,2140,2140,2140,2140,24
20231127,092800,348449065,2140,2130,2140,2130,567
20231127,092700,347241125,2135,2140,2140,2135,3214
20231127,092600,340379230,2145,2145,2145,2135,170
20231127,092500,340016160,2145,2130,2145,2130,6294
20231127,092400,326560985,2130,2130,2130,2130,1
20231127,092300,326558855,2120,2120,2135,2120,2970
20231127,092200,320244650,2120,2115,2120,2115,617
20231127,092100,318939685,2120,2125,2125,2110,2421
20231127,092000,313824705,2125,2110,2125,2110,539
20231127,091900,312681615,2110,2115,2125,2105,6436
20231127,091800,299098995,2125,2120,2125,2115,889
20231127,091700,297214400,2125,2120,2125,2120,1259
20231127,091600,294545130,2125,2120,2130,2120,2735
20231127,091500,288739110,2130,2105,2135,2105,10063
20231127,091400,267430965,2115,2135,2135,2050,31779
20231127,091300,200957395,2130,2125,2140,2100,13579
20231127,091200,172281155,2125,2150,2155,2110,20174
20231127,091100,129406770,2140,2150,2155,2135,14730
20231127,091000,97798015,2150,2180,2180,2150,7722
20231127,090900,81147260,2180,2180,2180,2180,136
20231127,090800,80850780,2185,2175,2185,2160,6077
20231127,090700,67713665,2170,2170,2170,2170,502
20231127,090600,66624325,2190,2175,2190,2170,5457
20231127,090500,54752270,2170,2180,2180,2170,11001
20231127,090400,30859695,2175,2195,2195,2175,701
20231127,090300,29333995,2175,2170,2190,2170,4374
20231127,090200,19824530,2175,2180,2180,2170,3535
20231127,090100,12131605,2180,2195,2195,2180,439
20231127,090000,11172515,2195,2195,2195,2185,5090