stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231127,203800,3765410240,6110,6110,6110,6110,7256
20231127,203700,3765410240,6110,6110,6110,6110,0
20231127,203600,3765410240,6110,6110,6110,6110,0
20231127,203500,3765410240,6110,6110,6110,6110,0
20231127,203400,3765410240,6110,6110,6110,6110,0
20231127,203300,3765410240,6110,6110,6110,6110,0
20231127,203200,3765410240,6110,6110,6110,6110,0
20231127,203100,3765410240,6110,6110,6110,6110,0
20231127,203000,3765410240,6110,6110,6110,6110,0
20231127,202900,3765410240,6110,6110,6110,6110,0
20231127,202800,3765410240,6110,6110,6110,6110,0
20231127,202700,3765410240,6110,6110,6110,6110,0
20231127,202600,3765410240,6110,6110,6110,6110,0
20231127,202500,3765410240,6110,6110,6110,6110,0
20231127,202400,3765410240,6110,6110,6110,6110,0
20231127,202300,3765410240,6110,6110,6110,6110,0
20231127,202200,3765410240,6110,6110,6110,6110,0
20231127,202100,3765410240,6110,6110,6110,6110,0
20231127,202000,3765410240,6110,6110,6110,6110,0
20231127,201900,3765410240,6110,6110,6110,6110,0
20231127,201800,3765410240,6110,6110,6110,6110,0
20231127,201700,3765410240,6110,6110,6110,6110,0
20231127,201600,3765410240,6110,6110,6110,6110,0
20231127,201500,3765410240,6110,6110,6110,6110,0
20231127,201400,3765410240,6110,6110,6110,6110,0
20231127,201300,3765410240,6110,6110,6110,6110,0
20231127,201200,3765410240,6110,6110,6110,6110,0
20231127,201100,3765410240,6110,6110,6110,6110,0
20231127,201000,3765410240,6110,6110,6110,6110,0
20231127,200900,3765410240,6110,6110,6110,6110,0
20231127,200800,3765410240,6110,6110,6110,6110,7256
20231127,200700,3765410240,6110,6110,6110,6110,0
20231127,200600,3765410240,6110,6110,6110,6110,0
20231127,200500,3765410240,6110,6110,6110,6110,0
20231127,200400,3765410240,6110,6110,6110,6110,0
20231127,200300,3765410240,6110,6110,6110,6110,0
20231127,200200,3765410240,6110,6110,6110,6110,0
20231127,200100,3765410240,6110,6110,6110,6110,0
20231127,200000,3765410240,6110,6110,6110,6110,0
20231127,195900,3765410240,6110,6110,6110,6110,0
20231127,195800,3765410240,6110,6110,6110,6110,0
20231127,195700,3765410240,6110,6110,6110,6110,0
20231127,195600,3765410240,6110,6110,6110,6110,0
20231127,195500,3765410240,6110,6110,6110,6110,0
20231127,195400,3765410240,6110,6110,6110,6110,0
20231127,195300,3765410240,6110,6110,6110,6110,0
20231127,195200,3765410240,6110,6110,6110,6110,0
20231127,195100,3765410240,6110,6110,6110,6110,0
20231127,195000,3765410240,6110,6110,6110,6110,0
20231127,194900,3765410240,6110,6110,6110,6110,0
20231127,194800,3765410240,6110,6110,6110,6110,0
20231127,194700,3765410240,6110,6110,6110,6110,0
20231127,194600,3765410240,6110,6110,6110,6110,0
20231127,194500,3765410240,6110,6110,6110,6110,0
20231127,194400,3765410240,6110,6110,6110,6110,0
20231127,194300,3765410240,6110,6110,6110,6110,0
20231127,194200,3765410240,6110,6110,6110,6110,0
20231127,194100,3765410240,6110,6110,6110,6110,0
20231127,194000,3765410240,6110,6110,6110,6110,0
20231127,193900,3765410240,6110,6110,6110,6110,0
20231127,193800,3765410240,6110,6110,6110,6110,7256
20231127,193700,3765410240,6110,6110,6110,6110,0
20231127,193600,3765410240,6110,6110,6110,6110,0
20231127,193500,3765410240,6110,6110,6110,6110,0
20231127,193400,3765410240,6110,6110,6110,6110,0
20231127,193300,3765410240,6110,6110,6110,6110,0
20231127,193200,3765410240,6110,6110,6110,6110,0
20231127,193100,3765410240,6110,6110,6110,6110,0
20231127,193000,3765410240,6110,6110,6110,6110,0
20231127,192900,3765410240,6110,6110,6110,6110,0
20231127,192800,3765410240,6110,6110,6110,6110,0
20231127,192700,3765410240,6110,6110,6110,6110,0
20231127,192600,3765410240,6110,6110,6110,6110,0
20231127,192500,3765410240,6110,6110,6110,6110,0
20231127,192400,3765410240,6110,6110,6110,6110,0
20231127,192300,3765410240,6110,6110,6110,6110,0
20231127,192200,3765410240,6110,6110,6110,6110,0
20231127,192100,3765410240,6110,6110,6110,6110,0
20231127,192000,3765410240,6110,6110,6110,6110,0
20231127,191900,3765410240,6110,6110,6110,6110,0
20231127,191800,3765410240,6110,6110,6110,6110,0
20231127,191700,3765410240,6110,6110,6110,6110,0
20231127,191600,3765410240,6110,6110,6110,6110,0
20231127,191500,3765410240,6110,6110,6110,6110,0
20231127,191400,3765410240,6110,6110,6110,6110,0
20231127,191300,3765410240,6110,6110,6110,6110,0
20231127,191200,3765410240,6110,6110,6110,6110,0
20231127,191100,3765410240,6110,6110,6110,6110,0
20231127,191000,3765410240,6110,6110,6110,6110,0
20231127,190900,3765410240,6110,6110,6110,6110,0
20231127,190800,3765410240,6110,6110,6110,6110,7256
20231127,190700,3765410240,6110,6110,6110,6110,0
20231127,190600,3765410240,6110,6110,6110,6110,0
20231127,190500,3765410240,6110,6110,6110,6110,0
20231127,190400,3765410240,6110,6110,6110,6110,0
20231127,190300,3765410240,6110,6110,6110,6110,0
20231127,190200,3765410240,6110,6110,6110,6110,0
20231127,190100,3765410240,6110,6110,6110,6110,0
20231127,190000,3765410240,6110,6110,6110,6110,0
20231127,185900,3765410240,6110,6110,6110,6110,0
20231127,185800,3765410240,6110,6110,6110,6110,0
20231127,185700,3765410240,6110,6110,6110,6110,0
20231127,185600,3765410240,6110,6110,6110,6110,0
20231127,185500,3765410240,6110,6110,6110,6110,0
20231127,185400,3765410240,6110,6110,6110,6110,0
20231127,185300,3765410240,6110,6110,6110,6110,0
20231127,185200,3765410240,6110,6110,6110,6110,0
20231127,185100,3765410240,6110,6110,6110,6110,0
20231127,185000,3765410240,6110,6110,6110,6110,0
20231127,184900,3765410240,6110,6110,6110,6110,0
20231127,184800,3765410240,6110,6110,6110,6110,0
20231127,184700,3765410240,6110,6110,6110,6110,0
20231127,184600,3765410240,6110,6110,6110,6110,0
20231127,184500,3765410240,6110,6110,6110,6110,0
20231127,184400,3765410240,6110,6110,6110,6110,0
20231127,184300,3765410240,6110,6110,6110,6110,0
20231127,184200,3765410240,6110,6110,6110,6110,0
20231127,184100,3765410240,6110,6110,6110,6110,0
20231127,184000,3765410240,6110,6110,6110,6110,0
20231127,183900,3765410240,6110,6110,6110,6110,0
20231127,183800,3765410240,6110,6110,6110,6110,7256
20231127,183700,3765410240,6110,6110,6110,6110,0
20231127,183600,3765410240,6110,6110,6110,6110,0
20231127,183500,3765410240,6110,6110,6110,6110,0
20231127,183400,3765410240,6110,6110,6110,6110,0
20231127,183300,3765410240,6110,6110,6110,6110,0
20231127,183200,3765410240,6110,6110,6110,6110,0
20231127,183100,3765410240,6110,6110,6110,6110,0
20231127,183000,3765410240,6110,6110,6110,6110,0
20231127,182900,3765410240,6110,6110,6110,6110,0
20231127,182800,3765410240,6110,6110,6110,6110,0
20231127,182700,3765410240,6110,6110,6110,6110,0
20231127,182600,3765410240,6110,6110,6110,6110,0
20231127,182500,3765410240,6110,6110,6110,6110,0
20231127,182400,3765410240,6110,6110,6110,6110,0
20231127,182300,3765410240,6110,6110,6110,6110,0
20231127,182200,3765410240,6110,6110,6110,6110,0
20231127,182100,3765410240,6110,6110,6110,6110,0
20231127,182000,3765410240,6110,6110,6110,6110,0
20231127,181900,3765410240,6110,6110,6110,6110,0
20231127,181800,3765410240,6110,6110,6110,6110,0
20231127,181700,3765410240,6110,6110,6110,6110,0
20231127,181600,3765410240,6110,6110,6110,6110,0
20231127,181500,3765410240,6110,6110,6110,6110,0
20231127,181400,3765410240,6110,6110,6110,6110,0
20231127,181300,3765410240,6110,6110,6110,6110,0
20231127,181200,3765410240,6110,6110,6110,6110,0
20231127,181100,3765410240,6110,6110,6110,6110,0
20231127,181000,3765410240,6110,6110,6110,6110,0
20231127,180900,3765410240,6110,6110,6110,6110,0
20231127,180800,3765410240,6110,6110,6110,6110,7256
20231127,180700,3765410240,6110,6110,6110,6110,0
20231127,180600,3765410240,6110,6110,6110,6110,0
20231127,180500,3765410240,6110,6110,6110,6110,0
20231127,180400,3765410240,6110,6110,6110,6110,0
20231127,180300,3765410240,6110,6110,6110,6110,0
20231127,180200,3765410240,6110,6110,6110,6110,0
20231127,180100,3765410240,6110,6110,6110,6110,0
20231127,180000,3765410240,6110,6110,6110,6110,0
20231127,175900,3765410240,6110,6110,6110,6110,0
20231127,175800,3765410240,6110,6110,6110,6110,0
20231127,175700,3765410240,6110,6110,6110,6110,0
20231127,175600,3765410240,6110,6110,6110,6110,0
20231127,175500,3765410240,6110,6110,6110,6110,0
20231127,175400,3765410240,6110,6110,6110,6110,0
20231127,175300,3765410240,6110,6110,6110,6110,0
20231127,175200,3765410240,6110,6110,6110,6110,0
20231127,175100,3765410240,6110,6110,6110,6110,0
20231127,175000,3765410240,6110,6110,6110,6110,0
20231127,174900,3765410240,6110,6110,6110,6110,0
20231127,174800,3765410240,6110,6110,6110,6110,0
20231127,174700,3765410240,6110,6110,6110,6110,0
20231127,174600,3765410240,6110,6110,6110,6110,0
20231127,174500,3765410240,6110,6110,6110,6110,0
20231127,174400,3765410240,6110,6110,6110,6110,0
20231127,174300,3765410240,6110,6110,6110,6110,0
20231127,174200,3765410240,6110,6110,6110,6110,0
20231127,174100,3765410240,6110,6110,6110,6110,0
20231127,174000,3765410240,6110,6110,6110,6110,0
20231127,173900,3765410240,6110,6110,6110,6110,0
20231127,173800,3765410240,6110,6110,6110,6110,7256
20231127,173700,3765410240,6110,6110,6110,6110,0
20231127,173600,3765410240,6110,6110,6110,6110,0
20231127,173500,3765410240,6110,6110,6110,6110,0
20231127,173400,3765410240,6110,6110,6110,6110,0
20231127,173300,3765410240,6110,6110,6110,6110,0
20231127,173200,3765410240,6110,6110,6110,6110,0
20231127,173100,3765410240,6110,6110,6110,6110,0
20231127,173000,3765410240,6110,6110,6110,6110,0
20231127,172900,3765410240,6110,6110,6110,6110,0
20231127,172800,3765410240,6110,6110,6110,6110,0
20231127,172700,3765410240,6110,6110,6110,6110,0
20231127,172600,3765410240,6110,6110,6110,6110,0
20231127,172500,3765410240,6110,6110,6110,6110,0
20231127,172400,3765410240,6110,6110,6110,6110,0
20231127,172300,3765410240,6110,6110,6110,6110,0
20231127,172200,3765410240,6110,6110,6110,6110,0
20231127,172100,3765410240,6110,6110,6110,6110,0
20231127,172000,3765410240,6110,6110,6110,6110,0
20231127,171900,3765410240,6110,6110,6110,6110,0
20231127,171800,3765410240,6110,6110,6110,6110,0
20231127,171700,3765410240,6110,6110,6110,6110,0
20231127,171600,3765410240,6110,6110,6110,6110,0
20231127,171500,3765410240,6110,6110,6110,6110,0
20231127,171400,3765410240,6110,6110,6110,6110,0
20231127,171300,3765410240,6110,6110,6110,6110,0
20231127,171200,3765410240,6110,6110,6110,6110,0
20231127,171100,3765410240,6110,6110,6110,6110,0
20231127,171000,3765410240,6110,6110,6110,6110,0
20231127,170900,3765410240,6110,6110,6110,6110,0
20231127,170800,3765410240,6110,6110,6110,6110,7256
20231127,170700,3765410240,6110,6110,6110,6110,0
20231127,170600,3765410240,6110,6110,6110,6110,0
20231127,170500,3765410240,6110,6110,6110,6110,0
20231127,170400,3765410240,6110,6110,6110,6110,0
20231127,170300,3765410240,6110,6110,6110,6110,0
20231127,170200,3765410240,6110,6110,6110,6110,0
20231127,170100,3765410240,6110,6110,6110,6110,0
20231127,170000,3765410240,6110,6110,6110,6110,0
20231127,165900,3765410240,6110,6110,6110,6110,0
20231127,165800,3765410240,6110,6110,6110,6110,0
20231127,165700,3765410240,6110,6110,6110,6110,0
20231127,165600,3765410240,6110,6110,6110,6110,0
20231127,165500,3765410240,6110,6110,6110,6110,0
20231127,165400,3765410240,6110,6110,6110,6110,0
20231127,165300,3765410240,6110,6110,6110,6110,0
20231127,165200,3765410240,6110,6110,6110,6110,0
20231127,165100,3765410240,6110,6110,6110,6110,0
20231127,165000,3765410240,6110,6110,6110,6110,0
20231127,164900,3765410240,6110,6110,6110,6110,0
20231127,164800,3765410240,6110,6110,6110,6110,0
20231127,164700,3765410240,6110,6110,6110,6110,0
20231127,164600,3765410240,6110,6110,6110,6110,0
20231127,164500,3765410240,6110,6110,6110,6110,0
20231127,164400,3765410240,6110,6110,6110,6110,0
20231127,164300,3765410240,6110,6110,6110,6110,0
20231127,164200,3765410240,6110,6110,6110,6110,0
20231127,164100,3765410240,6110,6110,6110,6110,0
20231127,164000,3765410240,6110,6110,6110,6110,0
20231127,163900,3765410240,6110,6110,6110,6110,0
20231127,163800,3765410240,6110,6110,6110,6110,7256
20231127,163700,3765410240,6110,6110,6110,6110,0
20231127,163600,3765410240,6110,6110,6110,6110,0
20231127,163500,3765410240,6110,6110,6110,6110,0
20231127,163400,3765410240,6110,6110,6110,6110,0
20231127,163300,3765410240,6110,6110,6110,6110,0
20231127,163200,3765410240,6110,6110,6110,6110,0
20231127,163100,3765410240,6110,6110,6110,6110,0
20231127,163000,3765410240,6110,6110,6110,6110,0
20231127,162900,3765410240,6110,6110,6110,6110,0
20231127,162800,3765410240,6110,6110,6110,6110,0
20231127,162700,3765410240,6110,6110,6110,6110,0
20231127,162600,3765410240,6110,6110,6110,6110,0
20231127,162500,3765410240,6110,6110,6110,6110,0
20231127,162400,3765410240,6110,6110,6110,6110,0
20231127,162300,3765410240,6110,6110,6110,6110,0
20231127,162200,3765410240,6110,6110,6110,6110,0
20231127,162100,3765410240,6110,6110,6110,6110,0
20231127,162000,3765410240,6110,6110,6110,6110,0
20231127,161900,3765410240,6110,6110,6110,6110,0
20231127,161800,3765410240,6110,6110,6110,6110,0
20231127,161700,3765410240,6110,6110,6110,6110,0
20231127,161600,3765410240,6110,6110,6110,6110,0
20231127,161500,3765410240,6110,6110,6110,6110,0
20231127,161400,3765410240,6110,6110,6110,6110,0
20231127,161300,3765410240,6110,6110,6110,6110,0
20231127,161200,3765410240,6110,6110,6110,6110,0
20231127,161100,3765410240,6110,6110,6110,6110,0
20231127,161000,3765410240,6110,6110,6110,6110,0
20231127,160900,3765410240,6110,6110,6110,6110,0
20231127,160800,3765410240,6110,6110,6110,6110,7256
20231127,160700,3765410240,6110,6110,6110,6110,0
20231127,160600,3765410240,6110,6110,6110,6110,0
20231127,160500,3765410240,6110,6110,6110,6110,0
20231127,160400,3765410240,6110,6110,6110,6110,0
20231127,160300,3765410240,6110,6110,6110,6110,0
20231127,160200,3765410240,6110,6110,6110,6110,0
20231127,160100,3765410240,6110,6110,6110,6110,0
20231127,160000,3765410240,6110,6110,6110,6110,0
20231127,155900,3765410240,6110,6110,6110,6110,0
20231127,155800,3765410240,6110,6110,6110,6110,0
20231127,155700,3765410240,6110,6110,6110,6110,0
20231127,155600,3765410240,6110,6110,6110,6110,0
20231127,155500,3765410240,6110,6110,6110,6110,0
20231127,155400,3765410240,6110,6110,6110,6110,0
20231127,155300,3765410240,6110,6110,6110,6110,0
20231127,155200,3765410240,6110,6110,6110,6110,0
20231127,155100,3765410240,6110,6110,6110,6110,0
20231127,155000,3765410240,6110,6110,6110,6110,0
20231127,154900,3765410240,6110,6110,6110,6110,0
20231127,154800,3765410240,6110,6110,6110,6110,0
20231127,154700,3765410240,6110,6110,6110,6110,0
20231127,154600,3765410240,6110,6110,6110,6110,0
20231127,154500,3765410240,6110,6110,6110,6110,0
20231127,154400,3765410240,6110,6110,6110,6110,0
20231127,154300,3765410240,6110,6110,6110,6110,0
20231127,154200,3765410240,6110,6110,6110,6110,0
20231127,154100,3765410240,6110,6110,6110,6110,0
20231127,154000,3765410240,6110,6110,6110,6110,0
20231127,153900,3765410240,6110,6110,6110,6110,0
20231127,153800,3765410240,6110,6110,6110,6110,7256
20231127,153700,3765410240,6110,6110,6110,6110,0
20231127,153600,3765410240,6110,6110,6110,6110,0
20231127,153500,3765410240,6110,6110,6110,6110,0
20231127,153400,3765410240,6110,6110,6110,6110,0
20231127,153300,3765410240,6110,6110,6110,6110,0
20231127,153200,3765410240,6110,6110,6110,6110,0
20231127,153100,3765410240,6110,6110,6110,6110,0
20231127,153000,3765410240,6110,6110,6110,6110,7256
20231127,152900,3721076080,6170,6170,6170,6170,0
20231127,152800,3721076080,6170,6170,6170,6170,0
20231127,152700,3721076080,6170,6170,6170,6170,0
20231127,152600,3721076080,6170,6170,6170,6170,0
20231127,152500,3721076080,6170,6170,6170,6170,0
20231127,152400,3721076080,6170,6170,6170,6170,0
20231127,152300,3721076080,6170,6170,6170,6170,0
20231127,152200,3721076080,6170,6170,6170,6170,0
20231127,152100,3721076080,6170,6170,6170,6170,0
20231127,152000,3721076080,6170,6170,6170,6170,0
20231127,151900,3721076080,6170,6150,6170,6130,2226
20231127,151800,3707402920,6180,6140,6180,6130,419
20231127,151700,3704830300,6140,6140,6160,6140,1454
20231127,151600,3695900360,6180,6160,6180,6140,1965
20231127,151500,3683808230,6180,6190,6190,6180,659
20231127,151400,3679733880,6200,6170,6200,6170,1009
20231127,151300,3673502920,6170,6150,6180,6130,2092
20231127,151200,3660660490,6160,6160,6170,6130,2689
20231127,151100,3644129770,6170,6170,6180,6170,903
20231127,151000,3638558240,6170,6190,6190,6170,555
20231127,150900,3635131150,6210,6210,6210,6180,424
20231127,150800,3632500430,6210,6210,6210,6200,268
20231127,150700,3630837350,6200,6200,6210,6190,112
20231127,150600,3630142780,6200,6200,6210,6200,597
20231127,150500,3626440800,6190,6260,6260,6190,2705
20231127,150400,3609656500,6240,6170,6260,6150,7553
20231127,150300,3562896880,6130,6150,6170,6130,3260
20231127,150200,3542852380,6150,6190,6190,6150,765
20231127,150100,3538145590,6170,6190,6190,6170,6
20231127,150000,3538108530,6200,6200,6200,6200,0
20231127,145900,3538108530,6200,6170,6200,6160,501
20231127,145800,3535007080,6170,6190,6190,6160,207
20231127,145700,3533729880,6190,6190,6190,6190,740
20231127,145600,3529149280,6200,6170,6200,6170,255
20231127,145500,3527572590,6180,6160,6190,6160,2694
20231127,145400,3510929200,6160,6140,6170,6140,62
20231127,145300,3510547360,6170,6140,6170,6140,11
20231127,145200,3510479790,6170,6170,6170,6170,155
20231127,145100,3509523440,6170,6170,6180,6120,1668
20231127,145000,3499273980,6190,6190,6190,6190,233
20231127,144900,3497831710,6200,6200,6210,6160,807
20231127,144800,3492845250,6180,6180,6180,6170,151
20231127,144700,3491912710,6220,6180,6240,6180,522
20231127,144600,3488680110,6170,6120,6170,6120,1514
20231127,144500,3479355320,6150,6140,6150,6110,2029
20231127,144400,3466915980,6150,6160,6180,6150,1948
20231127,144300,3454927860,6170,6190,6200,6160,676
20231127,144200,3450746370,6180,6200,6230,6160,1501
20231127,144100,3441454390,6200,6230,6250,6200,1774
20231127,144000,3430425350,6220,6270,6270,6210,2235
20231127,143900,3416531880,6250,6220,6300,6170,9921
20231127,143800,3354470770,6210,6220,6220,6200,2051
20231127,143700,3341735350,6160,6160,6210,6140,1141
20231127,143600,3334699130,6120,6210,6230,6110,12375
20231127,143500,3258157670,6210,6230,6300,6120,11487
20231127,143400,3186712130,6240,6120,6360,6100,20483
20231127,143300,3058843710,6120,6100,6140,6100,1223
20231127,143200,3051363960,6050,6070,6100,6040,1460
20231127,143100,3042496770,6090,6080,6090,6060,1879
20231127,143000,3031098890,6080,6080,6100,6080,110
20231127,142900,3030429950,6080,6090,6100,6070,313
20231127,142800,3028522440,6100,6070,6100,6070,608
20231127,142700,3024815030,6040,6060,6060,6020,1923
20231127,142600,3013203470,6100,6110,6120,6030,4182
20231127,142500,2987800590,6120,6040,6170,6010,7712
20231127,142400,2940932590,5990,6070,6070,5990,19697
20231127,142300,2822424650,6070,6160,6160,6040,8175
20231127,142200,2772633620,6160,6100,6170,6070,4757
20231127,142100,2743591070,6100,6150,6170,6070,12770
20231127,142000,2665540540,6170,6220,6250,6140,20955
20231127,141900,2535914300,6200,6300,6350,6200,20265
20231127,141800,2408743640,6300,6250,6450,6230,31912
20231127,141700,2206411210,6220,6320,6360,6220,13585
20231127,141600,2121141900,6360,6400,6460,6210,53341
20231127,141500,1782982070,6400,6140,6460,6140,95032
20231127,141400,1181393190,6150,6090,6150,6090,4715
20231127,141300,1152544490,6090,6010,6090,6010,1786
20231127,141200,1141770010,6010,6010,6010,6000,18
20231127,141100,1141661880,6000,6030,6030,6000,181
20231127,141000,1140575120,6040,6040,6040,6040,2
20231127,140900,1140563040,6040,6040,6040,6040,1
20231127,140800,1140557000,6000,6000,6000,6000,206
20231127,140700,1139321000,5990,6040,6050,5990,2520
20231127,140600,1124210050,6040,6040,6040,6040,0
20231127,140500,1124210050,6040,6050,6050,6040,354
20231127,140400,1122071800,6050,6050,6050,6050,10
20231127,140300,1122011300,6050,6050,6050,6050,1
20231127,140200,1122005250,6050,6050,6050,6050,35
20231127,140100,1121793500,6060,6050,6060,6050,406
20231127,140000,1119337160,6050,6040,6060,6000,1555
20231127,135900,1109973000,6040,6080,6090,6040,3696
20231127,135800,1087572970,6080,6080,6080,6080,80
20231127,135700,1087086570,6080,6100,6100,6080,26
20231127,135600,1086928290,6090,6080,6090,6080,112
20231127,135500,1086246330,6100,6080,6100,6080,9
20231127,135400,1086191590,6080,6120,6120,6080,4
20231127,135300,1086167150,6080,6100,6100,6080,890
20231127,135200,1080740820,6110,6120,6120,6110,3185
20231127,135100,1061259800,6130,6130,6130,6120,142
20231127,135000,1060389540,6140,6140,6140,6140,7
20231127,134900,1060346560,6140,6130,6140,6130,99
20231127,134800,1059739490,6130,6130,6130,6120,161
20231127,134700,1058752570,6120,6130,6130,6120,315
20231127,134600,1056821630,6120,6120,6120,6120,177
20231127,134500,1055738390,6110,6110,6120,6110,26
20231127,134400,1055579290,6130,6130,6130,6130,14
20231127,134300,1055493470,6110,6110,6110,6110,0
20231127,134200,1055493470,6110,6130,6130,6110,56
20231127,134100,1055150290,6110,6110,6110,6110,247
20231127,134000,1053641120,6110,6110,6110,6110,0
20231127,133900,1053641120,6110,6110,6130,6110,30
20231127,133800,1053457760,6110,6110,6110,6100,175
20231127,133700,1052388520,6110,6110,6110,6110,20
20231127,133600,1052266320,6110,6110,6110,6110,0
20231127,133500,1052266320,6110,6130,6130,6110,107
20231127,133400,1051610430,6130,6130,6140,6130,877
20231127,133300,1046233650,6130,6130,6130,6130,267
20231127,133200,1044596940,6130,6130,6130,6110,46
20231127,133100,1044315120,6130,6110,6140,6100,100
20231127,133000,1043701400,6100,6100,6150,6100,359
20231127,132900,1041507550,6120,6100,6120,6100,26
20231127,132800,1041348450,6120,6110,6120,6100,4
20231127,132700,1041324000,6090,6090,6090,6090,1
20231127,132600,1041317910,6090,6090,6090,6090,254
20231127,132500,1039771050,6090,6090,6090,6090,0
20231127,132400,1039771050,6090,6090,6090,6090,1
20231127,132300,1039764960,6120,6110,6120,6090,1540
20231127,132200,1030379860,6130,6120,6130,6110,35
20231127,132100,1030165680,6120,6130,6130,6120,35
20231127,132000,1029951180,6120,6130,6170,6120,1082
20231127,131900,1023287130,6130,6140,6140,6130,122
20231127,131800,1022538060,6140,6160,6170,6140,347
20231127,131700,1020405970,6170,6150,6170,6150,390
20231127,131600,1018005340,6150,6120,6150,6120,1244
20231127,131500,1010361930,6120,6130,6130,6120,63
20231127,131400,1009976360,6140,6130,6150,6130,237
20231127,131300,1008520920,6130,6130,6130,6100,1098
20231127,131200,1001799830,6130,6130,6140,6130,134
20231127,131100,1000978160,6130,6130,6130,6110,615
20231127,131000,997210040,6120,6100,6120,6090,421
20231127,130900,994642290,6090,6090,6090,6090,188
20231127,130800,993497370,6120,6080,6120,6080,3640
20231127,130700,971290720,6070,6040,6070,6040,1122
20231127,130600,964504580,6040,6040,6040,6010,80
20231127,130500,964023720,6020,6020,6020,6020,0
20231127,130400,964023720,6020,6020,6020,6020,0
20231127,130300,964023720,6020,6020,6020,6020,0
20231127,130200,964023720,6020,6020,6020,6020,0
20231127,130100,964023720,6020,6020,6020,6020,2
20231127,130000,964011680,6030,6030,6030,6030,0
20231127,125900,964011680,6030,6030,6030,6030,0
20231127,125800,964011680,6030,6030,6030,6030,326
20231127,125700,962045900,6020,6020,6020,6020,32
20231127,125600,961853260,6010,6010,6010,6010,0
20231127,125500,961853260,6010,6010,6010,6010,0
20231127,125400,961853260,6010,6010,6010,6010,100
20231127,125300,961252260,6030,6030,6030,6030,35
20231127,125200,961041210,6030,6020,6030,6020,686
20231127,125100,956905230,6000,6020,6020,6000,84
20231127,125000,956400610,6030,6030,6030,6030,1
20231127,124900,956394580,6030,6010,6030,6010,80
20231127,124800,955913220,6000,6010,6010,6000,956
20231127,124700,950175360,6020,6020,6020,6020,1
20231127,124600,950169340,6030,6020,6030,6020,42
20231127,124500,949916200,6050,6060,6060,6050,21
20231127,124400,949789140,6010,6030,6030,6010,801
20231127,124300,944969200,6010,6030,6030,6010,860
20231127,124200,939796410,6030,6040,6040,6030,158
20231127,124100,938843660,6040,6060,6090,6040,132
20231127,124000,938041040,6070,6070,6070,6070,0
20231127,123900,938041040,6070,6040,6070,6040,80
20231127,123800,937555500,6030,6050,6050,6030,130
20231127,123700,936769600,6050,6070,6080,6050,242
20231127,123600,935304380,6070,6050,6070,6050,39
20231127,123500,935067780,6030,6030,6030,6030,5
20231127,123400,935037630,6050,6050,6050,6050,115
20231127,123300,934341880,6020,6020,6020,6020,0
20231127,123200,934341880,6020,6020,6020,6020,0
20231127,123100,934341880,6020,6040,6040,6020,739
20231127,123000,929886900,6040,6070,6070,6040,1633
20231127,122900,919998190,6070,6070,6070,6070,2
20231127,122800,919986050,6070,6070,6070,6070,242
20231127,122700,918517110,6100,6100,6100,6100,0
20231127,122600,918517110,6100,6100,6100,6100,11
20231127,122500,918450010,6070,6080,6080,6070,476
20231127,122400,915559540,6080,6100,6100,6080,1200
20231127,122300,908247490,6120,6120,6130,6120,163
20231127,122200,907249920,6120,6120,6120,6120,1
20231127,122100,907243800,6130,6130,6130,6130,6
20231127,122000,907207020,6110,6130,6130,6110,272
20231127,121900,905543340,6140,6140,6140,6140,1
20231127,121800,905537200,6140,6120,6140,6120,191
20231127,121700,904366080,6150,6120,6160,6120,1073
20231127,121600,897757190,6130,6190,6190,6130,122
20231127,121500,897004730,6200,6090,6200,6090,1644
20231127,121400,886900880,6080,6070,6080,6070,915
20231127,121300,881339590,6060,6060,6060,6060,26
20231127,121200,881182030,6060,6060,6060,6060,30
20231127,121100,881000230,6050,6060,6060,6050,5
20231127,121000,880969970,6070,6070,6070,6070,31
20231127,120900,880781800,6070,6060,6070,6060,116
20231127,120800,880077700,6070,6070,6080,6070,700
20231127,120700,875828390,6080,6080,6080,6080,36
20231127,120600,875609510,6080,6070,6080,6070,361
20231127,120500,873416220,6080,6090,6090,6080,17
20231127,120400,873312700,6060,6060,6060,6050,254
20231127,120300,871773490,6050,6060,6060,6050,88
20231127,120200,871241080,6050,6090,6090,6050,3452
20231127,120100,850353130,6100,6100,6100,6100,0
20231127,120000,850353130,6100,6100,6100,6100,0
20231127,115900,850353130,6100,6100,6100,6100,0
20231127,115800,850353130,6100,6100,6100,6100,0
20231127,115700,850353130,6100,6070,6100,6070,102
20231127,115600,849732750,6050,6050,6050,6050,0
20231127,115500,849732750,6050,6070,6070,6050,1649
20231127,115400,839750930,6070,6090,6090,6070,1352
20231127,115300,831532520,6090,6090,6090,6090,3
20231127,115200,831514250,6090,6090,6090,6090,381
20231127,115100,829193960,6090,6090,6090,6090,140
20231127,115000,828341360,6090,6120,6130,6090,1456
20231127,114900,819454190,6130,6130,6130,6130,100
20231127,114800,818841190,6160,6130,6160,6130,1002
20231127,114700,812680420,6130,6080,6130,6080,1001
20231127,114600,806576290,6130,6100,6130,6080,1233
20231127,114500,799070750,6100,6140,6150,6100,865
20231127,114400,793770980,6140,6150,6170,6140,1709
20231127,114300,783253270,6140,6140,6190,6140,1212
20231127,114200,775782200,6100,6140,6150,6080,2250
20231127,114100,762049860,6140,6220,6300,6090,12333
20231127,114000,685625480,6220,6130,6230,6130,10845
20231127,113900,618525790,6130,6100,6130,6100,887
20231127,113800,613096250,6110,6090,6110,6090,276
20231127,113700,611415390,6080,6110,6110,6080,39
20231127,113600,611177570,6100,6100,6110,6100,133
20231127,113500,610364960,6110,6090,6110,6090,63
20231127,113400,609981230,6070,6070,6070,6070,0
20231127,113300,609981230,6070,6120,6120,6060,819
20231127,113200,605002370,6090,6120,6130,6090,1021
20231127,113100,598765710,6130,6140,6140,6120,629
20231127,113000,594908610,6140,6160,6180,6140,2698
20231127,112900,578295430,6160,6170,6170,6130,1978
20231127,112800,566124050,6140,6140,6180,6140,2849
20231127,112700,548583070,6140,6130,6170,6120,5721
20231127,112600,513388130,6130,6050,6130,6050,8649
20231127,112500,460669430,6050,6020,6050,6020,52
20231127,112400,460356350,6000,6000,6000,6000,50
20231127,112300,460056350,5990,6020,6020,5990,1190
20231127,112200,452906750,6020,6020,6020,6020,16
20231127,112100,452810430,6030,6030,6030,6030,5
20231127,112000,452780280,6030,6030,6030,6030,94
20231127,111900,452213460,6030,6080,6080,6030,1416
20231127,111800,443656960,6070,6060,6070,6060,1170
20231127,111700,436556140,6070,6060,6070,6060,572
20231127,111600,433088390,6000,6030,6030,6000,2289
20231127,111500,419318410,6070,6040,6080,6040,1126
20231127,111400,412481000,6040,6030,6040,6030,376
20231127,111300,410213690,6030,6030,6030,6030,10
20231127,111200,410153390,6030,6030,6030,6030,186
20231127,111100,409031810,6030,6020,6030,6020,111
20231127,111000,408362500,6020,6020,6020,6020,300
20231127,110900,406556500,6000,6000,6000,6000,12
20231127,110800,406484500,5990,6000,6000,5970,372
20231127,110700,404256410,6000,6030,6030,6000,1313
20231127,110600,396363570,6020,6020,6020,6020,6
20231127,110500,396327450,6010,6010,6010,6010,0
20231127,110400,396327450,6010,6010,6010,6010,7
20231127,110300,396285380,6060,6040,6060,6040,300
20231127,110200,394471400,6000,6000,6000,6000,0
20231127,110100,394471400,6000,6030,6030,6000,2062
20231127,110000,382069090,6040,6030,6040,6030,277
20231127,105900,380396260,6040,6040,6040,6040,12
20231127,105800,380323780,6030,6030,6030,6030,57
20231127,105700,379980070,6040,6040,6040,6040,0
20231127,105600,379980070,6040,6040,6040,6030,287
20231127,105500,378246610,6040,6040,6040,6040,0
20231127,105400,378246610,6040,6060,6060,6030,51
20231127,105300,377938130,6060,6050,6060,6030,192
20231127,105200,376778860,6050,6040,6050,6040,337
20231127,105100,374740290,6040,6060,6060,6040,127
20231127,105000,373971290,6070,6090,6090,6070,9
20231127,104900,373916580,6080,6080,6100,6080,263
20231127,104800,372315710,6100,6100,6140,6090,3148
20231127,104700,353106280,6100,6070,6100,6050,9062
20231127,104600,297897860,6050,5980,6060,5980,5519
20231127,104500,264586100,6000,5980,6000,5980,4101
20231127,104400,239996600,5990,5990,5990,5990,200
20231127,104300,238798600,5990,5950,5990,5950,619
20231127,104200,235096680,5950,5960,5960,5950,850
20231127,104100,230034120,5950,5970,5970,5950,700
20231127,104000,225864070,5970,5970,5970,5970,20
20231127,103900,225744670,5970,5970,5970,5970,44
20231127,103800,225481990,5960,5960,5960,5960,1
20231127,103700,225476030,5960,5970,5970,5960,337
20231127,103600,223465810,5960,5960,5960,5960,288
20231127,103500,221749330,5950,5940,5950,5930,1535
20231127,103400,212619080,5940,5940,5940,5940,0
20231127,103300,212619080,5940,5940,5940,5940,0
20231127,103200,212619080,5940,5940,5940,5940,23
20231127,103100,212482460,5930,5930,5930,5930,370
20231127,103000,210288360,5930,5930,5930,5930,46
20231127,102900,210015580,5940,5930,5940,5930,180
20231127,102800,208946490,5930,5920,5930,5920,388
20231127,102700,206647440,5920,5920,5920,5920,0
20231127,102600,206647440,5920,5920,5920,5920,0
20231127,102500,206647440,5920,5920,5920,5920,101
20231127,102400,206049520,5900,5900,5900,5900,0
20231127,102300,206049520,5900,5900,5900,5900,0
20231127,102200,206049520,5900,5900,5900,5900,0
20231127,102100,206049520,5900,5900,5900,5900,500
20231127,102000,203099520,5900,5900,5900,5900,60
20231127,101900,202745520,5900,5920,5930,5900,1095
20231127,101800,196274110,5920,5910,5920,5910,25
20231127,101700,196126120,5920,5920,5920,5920,0
20231127,101600,196126120,5920,5920,5920,5920,0
20231127,101500,196126120,5920,5920,5920,5920,0
20231127,101400,196126120,5920,5920,5920,5920,1
20231127,101300,196120200,5910,5910,5910,5910,0
20231127,101200,196120200,5910,5910,5910,5910,105
20231127,101100,195499650,5910,5910,5910,5910,41
20231127,101000,195257340,5910,5910,5910,5910,0
20231127,100900,195257340,5910,5910,5910,5910,2
20231127,100800,195245520,5900,5900,5900,5900,0
20231127,100700,195245520,5900,5900,5900,5900,0
20231127,100600,195245520,5900,5900,5900,5900,50
20231127,100500,194950520,5900,5900,5900,5900,0
20231127,100400,194950520,5900,5900,5900,5900,30
20231127,100300,194773520,5900,5900,5900,5900,0
20231127,100200,194773520,5900,5900,5900,5900,119
20231127,100100,194071420,5900,5900,5900,5900,1495
20231127,100000,185250920,5900,5900,5900,5900,302
20231127,095900,183469120,5900,5900,5900,5900,0
20231127,095800,183469120,5900,5900,5900,5900,0
20231127,095700,183469120,5900,5890,5900,5890,20
20231127,095600,183351300,5860,5860,5860,5860,2
20231127,095500,183339580,5900,5860,5900,5860,514
20231127,095400,180314030,5860,5860,5860,5860,727
20231127,095300,176053810,5900,5900,5900,5900,0
20231127,095200,176053810,5900,5900,5900,5900,0
20231127,095100,176053810,5900,5900,5900,5900,0
20231127,095000,176053810,5900,5890,5900,5890,524
20231127,094900,172962820,5900,5870,5900,5870,29
20231127,094800,172792330,5860,5860,5860,5860,249
20231127,094700,171333190,5860,5860,5860,5860,26
20231127,094600,171180830,5860,5870,5870,5860,23
20231127,094500,171045920,5880,5880,5880,5880,3
20231127,094400,171028280,5880,5880,5880,5880,111
20231127,094300,170375600,5880,5870,5880,5870,150
20231127,094200,169494990,5880,5880,5880,5880,552
20231127,094100,166249230,5890,5890,5890,5890,700
20231127,094000,162126230,5890,5900,5900,5890,170
20231127,093900,161124360,5940,5940,5940,5940,0
20231127,093800,161124360,5940,5920,5940,5920,580
20231127,093700,157685980,5920,5920,5920,5920,0
20231127,093600,157685980,5920,5920,5920,5920,0
20231127,093500,157685980,5920,5920,5920,5920,0
20231127,093400,157685980,5920,5900,5920,5900,713
20231127,093300,153465040,5900,5930,5930,5900,90
20231127,093200,152933980,5920,5900,5920,5900,2127
20231127,093100,140349400,5900,5900,5900,5900,278
20231127,093000,138709200,5900,5900,5900,5900,0
20231127,092900,138709200,5900,5900,5900,5900,31
20231127,092800,138526300,5900,5880,5900,5880,287
20231127,092700,136835290,5870,5870,5870,5870,0
20231127,092600,136835290,5870,5870,5870,5870,27
20231127,092500,136676800,5890,5890,5890,5890,0
20231127,092400,136676800,5890,5890,5890,5890,35
20231127,092300,136470650,5890,5890,5890,5890,14
20231127,092200,136388190,5890,5890,5890,5890,37
20231127,092100,136170260,5910,5870,5910,5870,1010
20231127,092000,130217520,5880,5880,5880,5880,0
20231127,091900,130217520,5880,5880,5880,5880,10
20231127,091800,130158720,5850,5850,5850,5850,102
20231127,091700,129562020,5850,5850,5850,5840,634
20231127,091600,125857510,5850,5860,5860,5850,113
20231127,091500,125196330,5870,5870,5870,5870,0
20231127,091400,125196330,5870,5880,5880,5870,711
20231127,091300,121015670,5900,5900,5900,5880,2446
20231127,091200,106607580,5910,5910,5910,5910,0
20231127,091100,106607580,5910,5910,5910,5910,14
20231127,091000,106524840,5910,5910,5910,5910,7
20231127,090900,106483470,5910,5910,5910,5910,1
20231127,090800,106477560,5910,5910,5930,5910,706
20231127,090700,102299100,5900,5880,6000,5860,2938
20231127,090600,84950740,5920,5970,5990,5830,4103
20231127,090500,60630750,5960,5940,5960,5940,1408
20231127,090400,52247450,5940,5940,5950,5940,3085
20231127,090300,33922360,5960,5960,5960,5960,1
20231127,090200,33916400,5960,5970,5970,5950,1306
20231127,090100,26135860,5960,5950,5970,5950,2106
20231127,090000,13590690,5950,5950,5950,5900,2290