stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231127,204000,1283173575,2575,2575,2575,2575,34801
20231127,203900,1283173575,2575,2575,2575,2575,0
20231127,203800,1283173575,2575,2575,2575,2575,0
20231127,203700,1283173575,2575,2575,2575,2575,0
20231127,203600,1283173575,2575,2575,2575,2575,0
20231127,203500,1283173575,2575,2575,2575,2575,0
20231127,203400,1283173575,2575,2575,2575,2575,0
20231127,203300,1283173575,2575,2575,2575,2575,0
20231127,203200,1283173575,2575,2575,2575,2575,0
20231127,203100,1283173575,2575,2575,2575,2575,0
20231127,203000,1283173575,2575,2575,2575,2575,0
20231127,202900,1283173575,2575,2575,2575,2575,0
20231127,202800,1283173575,2575,2575,2575,2575,0
20231127,202700,1283173575,2575,2575,2575,2575,0
20231127,202600,1283173575,2575,2575,2575,2575,0
20231127,202500,1283173575,2575,2575,2575,2575,0
20231127,202400,1283173575,2575,2575,2575,2575,0
20231127,202300,1283173575,2575,2575,2575,2575,0
20231127,202200,1283173575,2575,2575,2575,2575,0
20231127,202100,1283173575,2575,2575,2575,2575,0
20231127,202000,1283173575,2575,2575,2575,2575,0
20231127,201900,1283173575,2575,2575,2575,2575,0
20231127,201800,1283173575,2575,2575,2575,2575,0
20231127,201700,1283173575,2575,2575,2575,2575,0
20231127,201600,1283173575,2575,2575,2575,2575,0
20231127,201500,1283173575,2575,2575,2575,2575,0
20231127,201400,1283173575,2575,2575,2575,2575,0
20231127,201300,1283173575,2575,2575,2575,2575,0
20231127,201200,1283173575,2575,2575,2575,2575,0
20231127,201100,1283173575,2575,2575,2575,2575,0
20231127,201000,1283173575,2575,2575,2575,2575,34801
20231127,200900,1283173575,2575,2575,2575,2575,0
20231127,200800,1283173575,2575,2575,2575,2575,0
20231127,200700,1283173575,2575,2575,2575,2575,0
20231127,200600,1283173575,2575,2575,2575,2575,0
20231127,200500,1283173575,2575,2575,2575,2575,0
20231127,200400,1283173575,2575,2575,2575,2575,0
20231127,200300,1283173575,2575,2575,2575,2575,0
20231127,200200,1283173575,2575,2575,2575,2575,0
20231127,200100,1283173575,2575,2575,2575,2575,0
20231127,200000,1283173575,2575,2575,2575,2575,0
20231127,195900,1283173575,2575,2575,2575,2575,0
20231127,195800,1283173575,2575,2575,2575,2575,0
20231127,195700,1283173575,2575,2575,2575,2575,0
20231127,195600,1283173575,2575,2575,2575,2575,0
20231127,195500,1283173575,2575,2575,2575,2575,0
20231127,195400,1283173575,2575,2575,2575,2575,0
20231127,195300,1283173575,2575,2575,2575,2575,0
20231127,195200,1283173575,2575,2575,2575,2575,0
20231127,195100,1283173575,2575,2575,2575,2575,0
20231127,195000,1283173575,2575,2575,2575,2575,0
20231127,194900,1283173575,2575,2575,2575,2575,0
20231127,194800,1283173575,2575,2575,2575,2575,0
20231127,194700,1283173575,2575,2575,2575,2575,0
20231127,194600,1283173575,2575,2575,2575,2575,0
20231127,194500,1283173575,2575,2575,2575,2575,0
20231127,194400,1283173575,2575,2575,2575,2575,0
20231127,194300,1283173575,2575,2575,2575,2575,0
20231127,194200,1283173575,2575,2575,2575,2575,0
20231127,194100,1283173575,2575,2575,2575,2575,0
20231127,194000,1283173575,2575,2575,2575,2575,34801
20231127,193900,1283173575,2575,2575,2575,2575,0
20231127,193800,1283173575,2575,2575,2575,2575,0
20231127,193700,1283173575,2575,2575,2575,2575,0
20231127,193600,1283173575,2575,2575,2575,2575,0
20231127,193500,1283173575,2575,2575,2575,2575,0
20231127,193400,1283173575,2575,2575,2575,2575,0
20231127,193300,1283173575,2575,2575,2575,2575,0
20231127,193200,1283173575,2575,2575,2575,2575,0
20231127,193100,1283173575,2575,2575,2575,2575,0
20231127,193000,1283173575,2575,2575,2575,2575,0
20231127,192900,1283173575,2575,2575,2575,2575,0
20231127,192800,1283173575,2575,2575,2575,2575,0
20231127,192700,1283173575,2575,2575,2575,2575,0
20231127,192600,1283173575,2575,2575,2575,2575,0
20231127,192500,1283173575,2575,2575,2575,2575,0
20231127,192400,1283173575,2575,2575,2575,2575,0
20231127,192300,1283173575,2575,2575,2575,2575,0
20231127,192200,1283173575,2575,2575,2575,2575,0
20231127,192100,1283173575,2575,2575,2575,2575,0
20231127,192000,1283173575,2575,2575,2575,2575,0
20231127,191900,1283173575,2575,2575,2575,2575,0
20231127,191800,1283173575,2575,2575,2575,2575,0
20231127,191700,1283173575,2575,2575,2575,2575,0
20231127,191600,1283173575,2575,2575,2575,2575,0
20231127,191500,1283173575,2575,2575,2575,2575,0
20231127,191400,1283173575,2575,2575,2575,2575,0
20231127,191300,1283173575,2575,2575,2575,2575,0
20231127,191200,1283173575,2575,2575,2575,2575,0
20231127,191100,1283173575,2575,2575,2575,2575,0
20231127,191000,1283173575,2575,2575,2575,2575,34801
20231127,190900,1283173575,2575,2575,2575,2575,0
20231127,190800,1283173575,2575,2575,2575,2575,0
20231127,190700,1283173575,2575,2575,2575,2575,0
20231127,190600,1283173575,2575,2575,2575,2575,0
20231127,190500,1283173575,2575,2575,2575,2575,0
20231127,190400,1283173575,2575,2575,2575,2575,0
20231127,190300,1283173575,2575,2575,2575,2575,0
20231127,190200,1283173575,2575,2575,2575,2575,0
20231127,190100,1283173575,2575,2575,2575,2575,0
20231127,190000,1283173575,2575,2575,2575,2575,0
20231127,185900,1283173575,2575,2575,2575,2575,0
20231127,185800,1283173575,2575,2575,2575,2575,0
20231127,185700,1283173575,2575,2575,2575,2575,0
20231127,185600,1283173575,2575,2575,2575,2575,0
20231127,185500,1283173575,2575,2575,2575,2575,0
20231127,185400,1283173575,2575,2575,2575,2575,0
20231127,185300,1283173575,2575,2575,2575,2575,0
20231127,185200,1283173575,2575,2575,2575,2575,0
20231127,185100,1283173575,2575,2575,2575,2575,0
20231127,185000,1283173575,2575,2575,2575,2575,0
20231127,184900,1283173575,2575,2575,2575,2575,0
20231127,184800,1283173575,2575,2575,2575,2575,0
20231127,184700,1283173575,2575,2575,2575,2575,0
20231127,184600,1283173575,2575,2575,2575,2575,0
20231127,184500,1283173575,2575,2575,2575,2575,0
20231127,184400,1283173575,2575,2575,2575,2575,0
20231127,184300,1283173575,2575,2575,2575,2575,0
20231127,184200,1283173575,2575,2575,2575,2575,0
20231127,184100,1283173575,2575,2575,2575,2575,0
20231127,184000,1283173575,2575,2575,2575,2575,34801
20231127,183900,1283173575,2575,2575,2575,2575,0
20231127,183800,1283173575,2575,2575,2575,2575,0
20231127,183700,1283173575,2575,2575,2575,2575,0
20231127,183600,1283173575,2575,2575,2575,2575,0
20231127,183500,1283173575,2575,2575,2575,2575,0
20231127,183400,1283173575,2575,2575,2575,2575,0
20231127,183300,1283173575,2575,2575,2575,2575,0
20231127,183200,1283173575,2575,2575,2575,2575,0
20231127,183100,1283173575,2575,2575,2575,2575,0
20231127,183000,1283173575,2575,2575,2575,2575,0
20231127,182900,1283173575,2575,2575,2575,2575,0
20231127,182800,1283173575,2575,2575,2575,2575,0
20231127,182700,1283173575,2575,2575,2575,2575,0
20231127,182600,1283173575,2575,2575,2575,2575,0
20231127,182500,1283173575,2575,2575,2575,2575,0
20231127,182400,1283173575,2575,2575,2575,2575,0
20231127,182300,1283173575,2575,2575,2575,2575,0
20231127,182200,1283173575,2575,2575,2575,2575,0
20231127,182100,1283173575,2575,2575,2575,2575,0
20231127,182000,1283173575,2575,2575,2575,2575,0
20231127,181900,1283173575,2575,2575,2575,2575,0
20231127,181800,1283173575,2575,2575,2575,2575,0
20231127,181700,1283173575,2575,2575,2575,2575,0
20231127,181600,1283173575,2575,2575,2575,2575,0
20231127,181500,1283173575,2575,2575,2575,2575,0
20231127,181400,1283173575,2575,2575,2575,2575,0
20231127,181300,1283173575,2575,2575,2575,2575,0
20231127,181200,1283173575,2575,2575,2575,2575,0
20231127,181100,1283173575,2575,2575,2575,2575,0
20231127,181000,1283173575,2575,2575,2575,2575,34801
20231127,180900,1283173575,2575,2575,2575,2575,0
20231127,180800,1283173575,2575,2575,2575,2575,0
20231127,180700,1283173575,2575,2575,2575,2575,0
20231127,180600,1283173575,2575,2575,2575,2575,0
20231127,180500,1283173575,2575,2575,2575,2575,0
20231127,180400,1283173575,2575,2575,2575,2575,0
20231127,180300,1283173575,2575,2575,2575,2575,0
20231127,180200,1283173575,2575,2575,2575,2575,0
20231127,180100,1283173575,2575,2575,2575,2575,0
20231127,180000,1283173575,2575,2575,2575,2575,0
20231127,175900,1283173575,2575,2575,2575,2575,0
20231127,175800,1283173575,2575,2575,2575,2575,0
20231127,175700,1283173575,2575,2575,2575,2575,0
20231127,175600,1283173575,2575,2575,2575,2575,0
20231127,175500,1283173575,2575,2575,2575,2575,0
20231127,175400,1283173575,2575,2575,2575,2575,0
20231127,175300,1283173575,2575,2575,2575,2575,0
20231127,175200,1283173575,2575,2575,2575,2575,0
20231127,175100,1283173575,2575,2575,2575,2575,0
20231127,175000,1283173575,2575,2575,2575,2575,0
20231127,174900,1283173575,2575,2575,2575,2575,0
20231127,174800,1283173575,2575,2575,2575,2575,0
20231127,174700,1283173575,2575,2575,2575,2575,0
20231127,174600,1283173575,2575,2575,2575,2575,0
20231127,174500,1283173575,2575,2575,2575,2575,0
20231127,174400,1283173575,2575,2575,2575,2575,0
20231127,174300,1283173575,2575,2575,2575,2575,0
20231127,174200,1283173575,2575,2575,2575,2575,0
20231127,174100,1283173575,2575,2575,2575,2575,0
20231127,174000,1283173575,2575,2575,2575,2575,34801
20231127,173900,1283173575,2575,2575,2575,2575,0
20231127,173800,1283173575,2575,2575,2575,2575,0
20231127,173700,1283173575,2575,2575,2575,2575,0
20231127,173600,1283173575,2575,2575,2575,2575,0
20231127,173500,1283173575,2575,2575,2575,2575,0
20231127,173400,1283173575,2575,2575,2575,2575,0
20231127,173300,1283173575,2575,2575,2575,2575,0
20231127,173200,1283173575,2575,2575,2575,2575,0
20231127,173100,1283173575,2575,2575,2575,2575,0
20231127,173000,1283173575,2575,2575,2575,2575,0
20231127,172900,1283173575,2575,2575,2575,2575,0
20231127,172800,1283173575,2575,2575,2575,2575,0
20231127,172700,1283173575,2575,2575,2575,2575,0
20231127,172600,1283173575,2575,2575,2575,2575,0
20231127,172500,1283173575,2575,2575,2575,2575,0
20231127,172400,1283173575,2575,2575,2575,2575,0
20231127,172300,1283173575,2575,2575,2575,2575,0
20231127,172200,1283173575,2575,2575,2575,2575,0
20231127,172100,1283173575,2575,2575,2575,2575,0
20231127,172000,1283173575,2575,2575,2575,2575,0
20231127,171900,1283173575,2575,2575,2575,2575,0
20231127,171800,1283173575,2575,2575,2575,2575,0
20231127,171700,1283173575,2575,2575,2575,2575,0
20231127,171600,1283173575,2575,2575,2575,2575,0
20231127,171500,1283173575,2575,2575,2575,2575,0
20231127,171400,1283173575,2575,2575,2575,2575,0
20231127,171300,1283173575,2575,2575,2575,2575,0
20231127,171200,1283173575,2575,2575,2575,2575,0
20231127,171100,1283173575,2575,2575,2575,2575,0
20231127,171000,1283173575,2575,2575,2575,2575,34801
20231127,170900,1283173575,2575,2575,2575,2575,0
20231127,170800,1283173575,2575,2575,2575,2575,0
20231127,170700,1283173575,2575,2575,2575,2575,0
20231127,170600,1283173575,2575,2575,2575,2575,0
20231127,170500,1283173575,2575,2575,2575,2575,0
20231127,170400,1283173575,2575,2575,2575,2575,0
20231127,170300,1283173575,2575,2575,2575,2575,0
20231127,170200,1283173575,2575,2575,2575,2575,0
20231127,170100,1283173575,2575,2575,2575,2575,0
20231127,170000,1283173575,2575,2575,2575,2575,0
20231127,165900,1283173575,2575,2575,2575,2575,0
20231127,165800,1283173575,2575,2575,2575,2575,0
20231127,165700,1283173575,2575,2575,2575,2575,0
20231127,165600,1283173575,2575,2575,2575,2575,0
20231127,165500,1283173575,2575,2575,2575,2575,0
20231127,165400,1283173575,2575,2575,2575,2575,0
20231127,165300,1283173575,2575,2575,2575,2575,0
20231127,165200,1283173575,2575,2575,2575,2575,0
20231127,165100,1283173575,2575,2575,2575,2575,0
20231127,165000,1283173575,2575,2575,2575,2575,0
20231127,164900,1283173575,2575,2575,2575,2575,0
20231127,164800,1283173575,2575,2575,2575,2575,0
20231127,164700,1283173575,2575,2575,2575,2575,0
20231127,164600,1283173575,2575,2575,2575,2575,0
20231127,164500,1283173575,2575,2575,2575,2575,0
20231127,164400,1283173575,2575,2575,2575,2575,0
20231127,164300,1283173575,2575,2575,2575,2575,0
20231127,164200,1283173575,2575,2575,2575,2575,0
20231127,164100,1283173575,2575,2575,2575,2575,0
20231127,164000,1283173575,2575,2575,2575,2575,34801
20231127,163900,1283173575,2575,2575,2575,2575,0
20231127,163800,1283173575,2575,2575,2575,2575,0
20231127,163700,1283173575,2575,2575,2575,2575,0
20231127,163600,1283173575,2575,2575,2575,2575,0
20231127,163500,1283173575,2575,2575,2575,2575,0
20231127,163400,1283173575,2575,2575,2575,2575,0
20231127,163300,1283173575,2575,2575,2575,2575,0
20231127,163200,1283173575,2575,2575,2575,2575,0
20231127,163100,1283173575,2575,2575,2575,2575,0
20231127,163000,1283173575,2575,2575,2575,2575,0
20231127,162900,1283173575,2575,2575,2575,2575,0
20231127,162800,1283173575,2575,2575,2575,2575,0
20231127,162700,1283173575,2575,2575,2575,2575,0
20231127,162600,1283173575,2575,2575,2575,2575,0
20231127,162500,1283173575,2575,2575,2575,2575,0
20231127,162400,1283173575,2575,2575,2575,2575,0
20231127,162300,1283173575,2575,2575,2575,2575,0
20231127,162200,1283173575,2575,2575,2575,2575,0
20231127,162100,1283173575,2575,2575,2575,2575,0
20231127,162000,1283173575,2575,2575,2575,2575,0
20231127,161900,1283173575,2575,2575,2575,2575,0
20231127,161800,1283173575,2575,2575,2575,2575,0
20231127,161700,1283173575,2575,2575,2575,2575,0
20231127,161600,1283173575,2575,2575,2575,2575,0
20231127,161500,1283173575,2575,2575,2575,2575,0
20231127,161400,1283173575,2575,2575,2575,2575,0
20231127,161300,1283173575,2575,2575,2575,2575,0
20231127,161200,1283173575,2575,2575,2575,2575,0
20231127,161100,1283173575,2575,2575,2575,2575,0
20231127,161000,1283173575,2575,2575,2575,2575,34801
20231127,160900,1283173575,2575,2575,2575,2575,0
20231127,160800,1283173575,2575,2575,2575,2575,0
20231127,160700,1283173575,2575,2575,2575,2575,0
20231127,160600,1283173575,2575,2575,2575,2575,0
20231127,160500,1283173575,2575,2575,2575,2575,0
20231127,160400,1283173575,2575,2575,2575,2575,0
20231127,160300,1283173575,2575,2575,2575,2575,0
20231127,160200,1283173575,2575,2575,2575,2575,0
20231127,160100,1283173575,2575,2575,2575,2575,0
20231127,160000,1283173575,2575,2575,2575,2575,0
20231127,155900,1283173575,2575,2575,2575,2575,0
20231127,155800,1283173575,2575,2575,2575,2575,0
20231127,155700,1283173575,2575,2575,2575,2575,0
20231127,155600,1283173575,2575,2575,2575,2575,0
20231127,155500,1283173575,2575,2575,2575,2575,0
20231127,155400,1283173575,2575,2575,2575,2575,0
20231127,155300,1283173575,2575,2575,2575,2575,0
20231127,155200,1283173575,2575,2575,2575,2575,0
20231127,155100,1283173575,2575,2575,2575,2575,0
20231127,155000,1283173575,2575,2575,2575,2575,0
20231127,154900,1283173575,2575,2575,2575,2575,0
20231127,154800,1283173575,2575,2575,2575,2575,0
20231127,154700,1283173575,2575,2575,2575,2575,0
20231127,154600,1283173575,2575,2575,2575,2575,0
20231127,154500,1283173575,2575,2575,2575,2575,0
20231127,154400,1283173575,2575,2575,2575,2575,0
20231127,154300,1283173575,2575,2575,2575,2575,0
20231127,154200,1283173575,2575,2575,2575,2575,0
20231127,154100,1283173575,2575,2575,2575,2575,0
20231127,154000,1283173575,2575,2575,2575,2575,34801
20231127,153900,1283173575,2575,2575,2575,2575,0
20231127,153800,1283173575,2575,2575,2575,2575,0
20231127,153700,1283173575,2575,2575,2575,2575,0
20231127,153600,1283173575,2575,2575,2575,2575,0
20231127,153500,1283173575,2575,2575,2575,2575,0
20231127,153400,1283173575,2575,2575,2575,2575,0
20231127,153300,1283173575,2575,2575,2575,2575,0
20231127,153200,1283173575,2575,2575,2575,2575,0
20231127,153100,1283173575,2575,2575,2575,2575,0
20231127,153000,1283173575,2575,2575,2575,2575,34801
20231127,152900,1193561000,2575,2575,2575,2575,0
20231127,152800,1193561000,2575,2575,2575,2575,0
20231127,152700,1193561000,2575,2575,2575,2575,0
20231127,152600,1193561000,2575,2575,2575,2575,0
20231127,152500,1193561000,2575,2575,2575,2575,0
20231127,152400,1193561000,2575,2575,2575,2575,0
20231127,152300,1193561000,2575,2575,2575,2575,0
20231127,152200,1193561000,2575,2575,2575,2575,0
20231127,152100,1193561000,2575,2575,2575,2575,0
20231127,152000,1193561000,2575,2575,2575,2575,0
20231127,151900,1193561000,2575,2555,2575,2545,18867
20231127,151800,1145197390,2560,2550,2560,2550,5166
20231127,151700,1132004345,2550,2550,2550,2540,255
20231127,151600,1131354835,2550,2540,2550,2540,472
20231127,151500,1130152905,2550,2550,2550,2540,1211
20231127,151400,1127065110,2540,2550,2550,2540,1094
20231127,151300,1124285840,2545,2545,2545,2545,750
20231127,151200,1122377090,2550,2545,2550,2545,478
20231127,151100,1121160570,2545,2545,2545,2545,577
20231127,151000,1119692105,2545,2545,2545,2540,12
20231127,150900,1119661615,2540,2540,2540,2535,1368
20231127,150800,1116188890,2540,2545,2545,2540,283
20231127,150700,1115469540,2545,2540,2545,2540,181
20231127,150600,1115009780,2540,2535,2540,2535,373
20231127,150500,1114062385,2540,2535,2540,2535,3291
20231127,150400,1105704645,2540,2540,2540,2540,186
20231127,150300,1105232205,2535,2540,2540,2535,1557
20231127,150200,1101284455,2540,2540,2540,2540,0
20231127,150100,1101284455,2540,2540,2540,2540,502
20231127,150000,1100009375,2540,2545,2545,2540,1111
20231127,145900,1097187405,2545,2545,2545,2545,4
20231127,145800,1097177225,2545,2540,2545,2540,584
20231127,145700,1095693860,2540,2545,2545,2540,4622
20231127,145600,1083953855,2545,2545,2545,2540,765
20231127,145500,1082010730,2545,2545,2545,2545,3
20231127,145400,1082003095,2545,2540,2545,2540,85
20231127,145300,1081787180,2545,2545,2545,2545,1012
20231127,145200,1079211640,2550,2550,2550,2550,867
20231127,145100,1077000790,2550,2550,2550,2550,600
20231127,145000,1075470790,2550,2545,2550,2545,3000
20231127,144900,1067825790,2550,2550,2550,2550,420
20231127,144800,1066754790,2550,2550,2550,2550,1013
20231127,144700,1064171640,2550,2550,2550,2550,40
20231127,144600,1064069640,2555,2550,2555,2545,445
20231127,144500,1062935515,2555,2550,2555,2550,1433
20231127,144400,1059278365,2555,2555,2555,2555,30
20231127,144300,1059201715,2555,2555,2555,2555,4
20231127,144200,1059191495,2555,2555,2555,2555,4
20231127,144100,1059181275,2555,2550,2555,2550,6246
20231127,144000,1043246215,2550,2550,2550,2545,4212
20231127,143900,1032506025,2550,2550,2550,2550,500
20231127,143800,1031231025,2550,2550,2550,2550,0
20231127,143700,1031231025,2550,2550,2550,2550,20
20231127,143600,1031180025,2550,2545,2550,2545,62
20231127,143500,1031021980,2550,2545,2550,2545,1387
20231127,143400,1027490065,2545,2545,2545,2545,100
20231127,143300,1027235565,2550,2545,2550,2545,203
20231127,143200,1026718895,2550,2550,2550,2550,120
20231127,143100,1026412895,2550,2550,2550,2550,3
20231127,143000,1026405245,2545,2545,2545,2545,119
20231127,142900,1026102390,2545,2550,2550,2545,784
20231127,142800,1024107095,2545,2550,2550,2545,2139
20231127,142700,1018663190,2550,2550,2550,2550,0
20231127,142600,1018663190,2550,2550,2550,2550,101
20231127,142500,1018405640,2545,2545,2545,2545,2230
20231127,142400,1012730290,2545,2540,2545,2540,51
20231127,142300,1012600695,2545,2545,2545,2545,225
20231127,142200,1012028070,2545,2540,2545,2540,3
20231127,142100,1012020445,2545,2545,2545,2545,200
20231127,142000,1011511445,2545,2540,2545,2540,3546
20231127,141900,1002502090,2540,2535,2540,2535,331
20231127,141800,1001662900,2540,2540,2540,2540,347
20231127,141700,1000781520,2540,2540,2540,2540,403
20231127,141600,999757900,2540,2540,2540,2540,54
20231127,141500,999620740,2540,2540,2540,2540,0
20231127,141400,999620740,2540,2540,2540,2540,321
20231127,141300,998805400,2540,2535,2540,2535,1000
20231127,141200,996266300,2535,2535,2535,2535,220
20231127,141100,995708600,2540,2540,2540,2540,100
20231127,141000,995454600,2535,2540,2540,2535,2436
20231127,140900,989279335,2535,2535,2535,2535,0
20231127,140800,989279335,2535,2535,2535,2535,0
20231127,140700,989279335,2535,2540,2540,2535,1951
20231127,140600,984333045,2545,2545,2545,2545,0
20231127,140500,984333045,2545,2540,2545,2540,6
20231127,140400,984317795,2545,2545,2545,2545,2
20231127,140300,984312705,2545,2540,2545,2540,9
20231127,140200,984289830,2545,2540,2545,2540,69
20231127,140100,984114565,2550,2540,2550,2535,3164
20231127,140000,976080025,2550,2550,2550,2550,0
20231127,135900,976080025,2550,2550,2550,2550,500
20231127,135800,974805025,2550,2550,2550,2550,1
20231127,135700,974802475,2550,2550,2550,2550,8
20231127,135600,974782075,2550,2550,2550,2550,0
20231127,135500,974782075,2550,2545,2550,2545,2628
20231127,135400,968093805,2550,2550,2550,2550,1
20231127,135300,968091255,2550,2550,2550,2550,450
20231127,135200,966943755,2550,2550,2550,2550,15
20231127,135100,966905505,2550,2550,2550,2550,1020
20231127,135000,964304505,2550,2550,2550,2550,5
20231127,134900,964291755,2550,2550,2555,2550,1067
20231127,134800,961570900,2555,2555,2555,2550,3091
20231127,134700,953688700,2555,2555,2555,2555,608
20231127,134600,952135260,2555,2555,2555,2555,628
20231127,134500,950530720,2555,2555,2555,2555,1630
20231127,134400,946366070,2555,2555,2555,2550,601
20231127,134300,944832530,2555,2550,2555,2550,287
20231127,134200,944100670,2550,2550,2550,2550,939
20231127,134100,941706220,2550,2545,2550,2545,1002
20231127,134000,939151125,2545,2545,2545,2545,100
20231127,133900,938896625,2550,2545,2550,2545,2
20231127,133800,938891530,2550,2550,2550,2545,2232
20231127,133700,933199935,2550,2550,2550,2550,0
20231127,133600,933199935,2550,2545,2550,2540,45
20231127,133500,933085510,2545,2550,2550,2545,525
20231127,133400,931746875,2550,2550,2550,2550,0
20231127,133300,931746875,2550,2545,2550,2545,17
20231127,133200,931703605,2550,2540,2550,2540,252
20231127,133100,931063440,2550,2540,2550,2535,3550
20231127,133000,922055150,2540,2545,2545,2540,417
20231127,132900,920994985,2545,2540,2545,2540,103
20231127,132800,920733350,2550,2550,2550,2550,75
20231127,132700,920542100,2550,2550,2550,2550,96
20231127,132600,920297300,2540,2540,2540,2540,30
20231127,132500,920221100,2550,2545,2550,2545,5
20231127,132400,920208370,2550,2550,2550,2550,1
20231127,132300,920205820,2555,2540,2555,2535,2480
20231127,132200,913884495,2535,2535,2535,2535,1
20231127,132100,913881960,2530,2545,2545,2530,150
20231127,132000,913501590,2545,2540,2545,2540,61
20231127,131900,913346350,2545,2545,2545,2545,45
20231127,131800,913231825,2545,2530,2545,2525,3606
20231127,131700,904112360,2550,2550,2550,2530,7526
20231127,131600,884983840,2550,2550,2550,2550,11
20231127,131500,884955790,2550,2550,2550,2550,25
20231127,131400,884892040,2545,2545,2545,2545,20
20231127,131300,884841140,2550,2550,2550,2550,0
20231127,131200,884841140,2550,2550,2550,2550,50
20231127,131100,884713640,2550,2550,2550,2550,0
20231127,131000,884713640,2550,2550,2550,2550,0
20231127,130900,884713640,2550,2550,2550,2550,9
20231127,130800,884690690,2550,2545,2550,2545,166
20231127,130700,884268210,2545,2545,2545,2545,800
20231127,130600,882232210,2545,2545,2545,2545,1
20231127,130500,882229665,2545,2540,2545,2540,1768
20231127,130400,877730775,2540,2535,2545,2535,2115
20231127,130300,872364190,2535,2535,2535,2535,2
20231127,130200,872359120,2535,2535,2535,2535,197
20231127,130100,871859725,2535,2535,2535,2535,4
20231127,130000,871849585,2535,2535,2535,2535,1351
20231127,125900,868424800,2535,2535,2535,2535,40
20231127,125800,868323400,2535,2540,2545,2535,1323
20231127,125700,864966965,2535,2545,2545,2535,731
20231127,125600,863110395,2540,2540,2540,2540,17
20231127,125500,863067215,2540,2540,2540,2540,319
20231127,125400,862256955,2545,2545,2545,2545,267
20231127,125300,861577440,2540,2540,2540,2540,50
20231127,125200,861450440,2545,2545,2545,2545,10
20231127,125100,861424990,2540,2545,2545,2540,102
20231127,125000,861165900,2540,2540,2540,2540,1
20231127,124900,861163360,2540,2540,2540,2540,82
20231127,124800,860955080,2535,2535,2535,2535,319
20231127,124700,860146415,2540,2540,2540,2540,14
20231127,124600,860110855,2540,2540,2545,2540,479
20231127,124500,858894040,2550,2555,2555,2525,31463
20231127,124400,779045635,2555,2550,2555,2550,34
20231127,124300,778958915,2550,2550,2550,2550,197
20231127,124200,778456565,2555,2555,2555,2555,1
20231127,124100,778454010,2550,2550,2550,2550,157
20231127,124000,778053660,2550,2550,2550,2550,616
20231127,123900,776482860,2550,2550,2550,2550,0
20231127,123800,776482860,2550,2555,2555,2550,6
20231127,123700,776467550,2545,2545,2545,2545,426
20231127,123600,775383380,2545,2545,2545,2545,367
20231127,123500,774449365,2555,2555,2555,2555,1
20231127,123400,774446810,2545,2545,2545,2545,389
20231127,123300,773456805,2545,2545,2545,2540,1209
20231127,123200,770385340,2545,2545,2545,2540,1435
20231127,123100,766735015,2540,2545,2545,2540,253
20231127,123000,766092320,2545,2545,2545,2545,673
20231127,122900,764379535,2555,2545,2555,2545,31
20231127,122800,764300580,2545,2555,2555,2540,298
20231127,122700,763543515,2550,2540,2555,2540,333
20231127,122600,762696595,2540,2545,2545,2540,6008
20231127,122500,747420265,2545,2550,2550,2545,202
20231127,122400,746906165,2550,2555,2555,2550,882
20231127,122300,744657055,2555,2555,2555,2555,0
20231127,122200,744657055,2555,2555,2555,2550,1129
20231127,122100,741777400,2555,2555,2555,2555,39
20231127,122000,741677755,2555,2555,2560,2555,2002
20231127,121900,736562465,2560,2555,2560,2555,527
20231127,121800,735215970,2560,2560,2560,2560,2036
20231127,121700,730003810,2560,2560,2560,2560,1527
20231127,121600,726094690,2560,2560,2560,2560,5
20231127,121500,726081890,2560,2560,2560,2560,64
20231127,121400,725918050,2560,2555,2560,2555,299
20231127,121300,725154085,2555,2550,2555,2550,1659
20231127,121200,720918200,2550,2550,2550,2545,360
20231127,121100,720001400,2550,2550,2550,2545,972
20231127,121000,717525855,2550,2550,2550,2550,199
20231127,120900,717018405,2550,2550,2550,2550,887
20231127,120800,714756555,2550,2550,2550,2550,615
20231127,120700,713188305,2550,2550,2550,2545,928
20231127,120600,710823075,2545,2550,2550,2545,1007
20231127,120500,708257075,2555,2555,2555,2550,1783
20231127,120400,703710370,2555,2555,2555,2550,374
20231127,120300,702755800,2555,2555,2555,2555,101
20231127,120200,702497745,2555,2555,2555,2555,212
20231127,120100,701956085,2555,2555,2555,2555,19
20231127,120000,701907540,2555,2555,2555,2555,8
20231127,115900,701887100,2555,2560,2565,2555,4072
20231127,115800,691470380,2565,2560,2565,2560,7
20231127,115700,691452430,2565,2565,2565,2565,1427
20231127,115600,687792175,2565,2560,2565,2560,1056
20231127,115500,685085835,2565,2565,2565,2565,2
20231127,115400,685080705,2565,2565,2565,2565,110
20231127,115300,684798555,2565,2565,2565,2565,0
20231127,115200,684798555,2565,2555,2565,2555,690
20231127,115100,683034530,2555,2550,2555,2550,482
20231127,115000,681805415,2555,2560,2560,2550,4991
20231127,114900,669055910,2560,2560,2560,2560,8
20231127,114800,669035430,2560,2550,2560,2550,1731
20231127,114700,664604920,2550,2560,2560,2550,7518
20231127,114600,645415935,2560,2560,2560,2560,744
20231127,114500,643511295,2560,2565,2565,2560,214
20231127,114400,642963445,2555,2560,2560,2555,5644
20231127,114300,628529360,2565,2560,2565,2560,197
20231127,114200,628024785,2560,2560,2560,2560,149
20231127,114100,627643345,2565,2560,2565,2560,2204
20231127,114000,622001100,2565,2565,2565,2560,3002
20231127,113900,614315230,2560,2570,2570,2560,1342
20231127,113800,610872820,2570,2565,2570,2565,958
20231127,113700,608415450,2565,2565,2565,2560,6443
20231127,113600,591913150,2565,2585,2585,2550,60698
20231127,113500,436375410,2585,2585,2585,2585,29
20231127,113400,436300445,2580,2585,2585,2580,6187
20231127,113300,420309730,2590,2590,2590,2590,101
20231127,113200,420048140,2590,2590,2590,2590,502
20231127,113100,418747960,2585,2585,2585,2585,28
20231127,113000,418675580,2590,2590,2590,2590,733
20231127,112900,416777110,2595,2590,2595,2590,424
20231127,112800,415678940,2590,2585,2595,2585,890
20231127,112700,413377265,2590,2590,2590,2590,1860
20231127,112600,408559865,2595,2595,2595,2595,0
20231127,112500,408559865,2595,2595,2595,2595,0
20231127,112400,408559865,2595,2595,2595,2595,14
20231127,112300,408523535,2595,2595,2595,2595,10
20231127,112200,408497585,2600,2590,2600,2590,673
20231127,112100,406754505,2590,2600,2600,2590,97
20231127,112000,406502485,2600,2595,2600,2590,5216
20231127,111900,392983405,2600,2600,2600,2595,152
20231127,111800,392588955,2595,2600,2600,2595,1485
20231127,111700,388735355,2600,2600,2600,2600,25
20231127,111600,388670355,2605,2595,2605,2595,823
20231127,111500,386534110,2595,2610,2610,2595,16404
20231127,111400,343871810,2610,2605,2610,2605,203
20231127,111300,343342475,2610,2610,2610,2605,281
20231127,111200,342610065,2610,2610,2610,2610,106
20231127,111100,342333405,2615,2615,2615,2615,3
20231127,111000,342325560,2615,2615,2615,2615,0
20231127,110900,342325560,2615,2615,2615,2615,0
20231127,110800,342325560,2615,2615,2615,2615,0
20231127,110700,342325560,2615,2610,2615,2610,1699
20231127,110600,337891160,2615,2615,2615,2615,3
20231127,110500,337883315,2615,2615,2615,2615,263
20231127,110400,337195570,2620,2620,2620,2620,1
20231127,110300,337192950,2620,2620,2620,2620,0
20231127,110200,337192950,2620,2620,2620,2620,1
20231127,110100,337190330,2620,2620,2620,2620,0
20231127,110000,337190330,2620,2620,2620,2620,7
20231127,105900,337171990,2620,2620,2620,2620,600
20231127,105800,335599990,2620,2620,2620,2620,300
20231127,105700,334813990,2620,2620,2620,2620,101
20231127,105600,334549370,2625,2625,2625,2625,2
20231127,105500,334544120,2620,2620,2625,2620,402
20231127,105400,333490875,2625,2625,2625,2625,0
20231127,105300,333490875,2625,2625,2625,2625,0
20231127,105200,333490875,2625,2625,2625,2625,0
20231127,105100,333490875,2625,2620,2625,2620,1457
20231127,105000,329666275,2625,2620,2625,2620,39
20231127,104900,329564045,2625,2625,2625,2625,2
20231127,104800,329558795,2605,2625,2625,2605,3901
20231127,104700,319373870,2625,2625,2625,2625,0
20231127,104600,319373870,2625,2625,2625,2625,0
20231127,104500,319373870,2625,2620,2625,2620,5
20231127,104400,319360750,2625,2625,2625,2625,0
20231127,104300,319360750,2625,2625,2625,2625,40
20231127,104200,319255750,2625,2625,2625,2625,0
20231127,104100,319255750,2625,2625,2625,2625,0
20231127,104000,319255750,2625,2625,2625,2625,0
20231127,103900,319255750,2625,2625,2625,2625,0
20231127,103800,319255750,2625,2625,2625,2625,0
20231127,103700,319255750,2625,2615,2625,2615,3
20231127,103600,319247895,2625,2620,2625,2620,2
20231127,103500,319242650,2625,2620,2625,2620,93
20231127,103400,318998980,2620,2620,2620,2620,500
20231127,103300,317688980,2620,2620,2620,2620,111
20231127,103200,317398160,2620,2620,2620,2620,402
20231127,103100,316344920,2610,2620,2620,2610,16
20231127,103000,316303055,2620,2620,2620,2620,10
20231127,102900,316276855,2620,2610,2620,2610,599
20231127,102800,314712845,2610,2605,2610,2605,759
20231127,102700,312735630,2610,2605,2610,2605,26
20231127,102600,312667885,2610,2610,2610,2610,0
20231127,102500,312667885,2610,2610,2610,2610,0
20231127,102400,312667885,2610,2610,2610,2605,203
20231127,102300,312139055,2605,2605,2605,2605,5000
20231127,102200,299114055,2610,2605,2610,2605,31
20231127,102100,299033285,2605,2605,2605,2605,13
20231127,102000,298999420,2605,2605,2605,2605,486
20231127,101900,297733390,2605,2605,2605,2605,0
20231127,101800,297733390,2605,2605,2610,2600,220
20231127,101700,297160565,2605,2605,2605,2605,0
20231127,101600,297160565,2605,2605,2605,2605,1
20231127,101500,297157960,2610,2610,2610,2610,1
20231127,101400,297155350,2605,2610,2610,2605,15
20231127,101300,297116250,2620,2610,2620,2610,1009
20231127,101200,294482705,2605,2600,2605,2600,90
20231127,101100,294248480,2600,2605,2605,2600,2374
20231127,101000,288076045,2610,2605,2610,2600,3349
20231127,100900,279368085,2610,2605,2610,2605,394
20231127,100800,278341695,2610,2610,2610,2610,10
20231127,100700,278315595,2610,2610,2610,2610,100
20231127,100600,278054595,2610,2610,2610,2610,2
20231127,100500,278049375,2610,2610,2610,2610,0
20231127,100400,278049375,2610,2610,2610,2600,696
20231127,100300,276236120,2620,2610,2620,2610,211
20231127,100200,275683310,2620,2620,2620,2620,0
20231127,100100,275683310,2620,2605,2620,2605,6
20231127,100000,275667605,2610,2610,2610,2610,383
20231127,095900,274667975,2610,2605,2610,2605,2005
20231127,095800,269434950,2605,2605,2610,2600,431
20231127,095700,268312780,2610,2610,2610,2610,2
20231127,095600,268307560,2610,2600,2610,2600,768
20231127,095500,266310050,2610,2610,2610,2600,104
20231127,095400,266039610,2600,2600,2600,2600,800
20231127,095300,263959610,2610,2610,2610,2610,0
20231127,095200,263959610,2610,2605,2610,2605,26
20231127,095100,263891870,2610,2610,2610,2610,4
20231127,095000,263881430,2610,2610,2610,2610,10
20231127,094900,263855330,2610,2605,2610,2605,798
20231127,094800,261772895,2600,2600,2600,2600,1
20231127,094700,261770295,2610,2610,2610,2610,1005
20231127,094600,259147245,2600,2600,2600,2600,1009
20231127,094500,256523845,2600,2595,2600,2595,3977
20231127,094400,246183650,2600,2600,2600,2600,2
20231127,094300,246178450,2595,2600,2600,2595,1080
20231127,094200,243375770,2610,2600,2610,2595,5002
20231127,094100,230391700,2610,2605,2610,2600,33
20231127,094000,230305630,2600,2600,2600,2600,236
20231127,093900,229692030,2600,2605,2610,2600,401
20231127,093800,228649330,2595,2610,2610,2595,3606
20231127,093700,219273640,2610,2605,2610,2605,290
20231127,093600,218518165,2610,2605,2610,2605,51
20231127,093500,218385305,2610,2605,2610,2605,231
20231127,093400,217782545,2605,2610,2610,2605,516
20231127,093300,216435990,2605,2610,2610,2605,21
20231127,093200,216381195,2610,2605,2610,2605,445
20231127,093100,215220460,2605,2605,2605,2600,160
20231127,093000,214804160,2605,2610,2610,2605,7
20231127,092900,214785920,2605,2605,2605,2600,2239
20231127,092800,208962010,2605,2605,2605,2600,99
20231127,092700,208704555,2605,2605,2610,2600,296
20231127,092600,207934700,2610,2605,2610,2605,200
20231127,092500,207413140,2605,2605,2610,2600,715
20231127,092400,205553050,2605,2610,2610,2600,915
20231127,092300,203171855,2600,2610,2610,2600,5366
20231127,092200,189196405,2610,2610,2610,2610,156
20231127,092100,188789245,2610,2610,2610,2605,1710
20231127,092000,184328645,2610,2615,2615,2605,3240
20231127,091900,175877190,2620,2615,2620,2615,173
20231127,091800,175424680,2610,2615,2615,2610,73
20231127,091700,175234085,2615,2610,2620,2610,148
20231127,091600,174847780,2605,2600,2605,2600,1180
20231127,091500,171779775,2600,2590,2600,2590,2883
20231127,091400,164312795,2590,2605,2605,2580,14156
20231127,091300,127645840,2605,2600,2605,2600,6587
20231127,091200,110497320,2605,2605,2610,2605,4013
20231127,091100,100042850,2605,2615,2615,2605,5179
20231127,091000,86532965,2615,2615,2625,2615,2716
20231127,090900,79421315,2615,2650,2650,2610,14878
20231127,090800,40491480,2650,2650,2650,2630,731
20231127,090700,38567840,2650,2645,2650,2645,500
20231127,090600,37243315,2630,2635,2635,2630,2585
20231127,090500,30437450,2630,2630,2630,2630,326
20231127,090400,29580070,2625,2625,2625,2625,342
20231127,090300,28682320,2630,2625,2645,2625,585
20231127,090200,27146630,2620,2645,2645,2620,3725
20231127,090100,17356090,2655,2655,2655,2655,51
20231127,090000,17220685,2655,2670,2670,2650,6432