stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231127,210600,3297751995,2905,2905,2905,2905,23853
20231127,210500,3297751995,2905,2905,2905,2905,0
20231127,210400,3297751995,2905,2905,2905,2905,0
20231127,210300,3297751995,2905,2905,2905,2905,0
20231127,210200,3297751995,2905,2905,2905,2905,0
20231127,210100,3297751995,2905,2905,2905,2905,0
20231127,210000,3297751995,2905,2905,2905,2905,0
20231127,205900,3297751995,2905,2905,2905,2905,0
20231127,205800,3297751995,2905,2905,2905,2905,0
20231127,205700,3297751995,2905,2905,2905,2905,0
20231127,205600,3297751995,2905,2905,2905,2905,0
20231127,205500,3297751995,2905,2905,2905,2905,0
20231127,205400,3297751995,2905,2905,2905,2905,0
20231127,205300,3297751995,2905,2905,2905,2905,0
20231127,205200,3297751995,2905,2905,2905,2905,0
20231127,205100,3297751995,2905,2905,2905,2905,0
20231127,205000,3297751995,2905,2905,2905,2905,0
20231127,204900,3297751995,2905,2905,2905,2905,0
20231127,204800,3297751995,2905,2905,2905,2905,0
20231127,204700,3297751995,2905,2905,2905,2905,0
20231127,204600,3297751995,2905,2905,2905,2905,0
20231127,204500,3297751995,2905,2905,2905,2905,0
20231127,204400,3297751995,2905,2905,2905,2905,0
20231127,204300,3297751995,2905,2905,2905,2905,0
20231127,204200,3297751995,2905,2905,2905,2905,0
20231127,204100,3297751995,2905,2905,2905,2905,0
20231127,204000,3297751995,2905,2905,2905,2905,0
20231127,203900,3297751995,2905,2905,2905,2905,0
20231127,203800,3297751995,2905,2905,2905,2905,0
20231127,203700,3297751995,2905,2905,2905,2905,0
20231127,203600,3297751995,2905,2905,2905,2905,23853
20231127,203500,3297751995,2905,2905,2905,2905,0
20231127,203400,3297751995,2905,2905,2905,2905,0
20231127,203300,3297751995,2905,2905,2905,2905,0
20231127,203200,3297751995,2905,2905,2905,2905,0
20231127,203100,3297751995,2905,2905,2905,2905,0
20231127,203000,3297751995,2905,2905,2905,2905,0
20231127,202900,3297751995,2905,2905,2905,2905,0
20231127,202800,3297751995,2905,2905,2905,2905,0
20231127,202700,3297751995,2905,2905,2905,2905,0
20231127,202600,3297751995,2905,2905,2905,2905,0
20231127,202500,3297751995,2905,2905,2905,2905,0
20231127,202400,3297751995,2905,2905,2905,2905,0
20231127,202300,3297751995,2905,2905,2905,2905,0
20231127,202200,3297751995,2905,2905,2905,2905,0
20231127,202100,3297751995,2905,2905,2905,2905,0
20231127,202000,3297751995,2905,2905,2905,2905,0
20231127,201900,3297751995,2905,2905,2905,2905,0
20231127,201800,3297751995,2905,2905,2905,2905,0
20231127,201700,3297751995,2905,2905,2905,2905,0
20231127,201600,3297751995,2905,2905,2905,2905,0
20231127,201500,3297751995,2905,2905,2905,2905,0
20231127,201400,3297751995,2905,2905,2905,2905,0
20231127,201300,3297751995,2905,2905,2905,2905,0
20231127,201200,3297751995,2905,2905,2905,2905,0
20231127,201100,3297751995,2905,2905,2905,2905,0
20231127,201000,3297751995,2905,2905,2905,2905,0
20231127,200900,3297751995,2905,2905,2905,2905,0
20231127,200800,3297751995,2905,2905,2905,2905,0
20231127,200700,3297751995,2905,2905,2905,2905,0
20231127,200600,3297751995,2905,2905,2905,2905,23853
20231127,200500,3297751995,2905,2905,2905,2905,0
20231127,200400,3297751995,2905,2905,2905,2905,0
20231127,200300,3297751995,2905,2905,2905,2905,0
20231127,200200,3297751995,2905,2905,2905,2905,0
20231127,200100,3297751995,2905,2905,2905,2905,0
20231127,200000,3297751995,2905,2905,2905,2905,0
20231127,195900,3297751995,2905,2905,2905,2905,0
20231127,195800,3297751995,2905,2905,2905,2905,0
20231127,195700,3297751995,2905,2905,2905,2905,0
20231127,195600,3297751995,2905,2905,2905,2905,0
20231127,195500,3297751995,2905,2905,2905,2905,0
20231127,195400,3297751995,2905,2905,2905,2905,0
20231127,195300,3297751995,2905,2905,2905,2905,0
20231127,195200,3297751995,2905,2905,2905,2905,0
20231127,195100,3297751995,2905,2905,2905,2905,0
20231127,195000,3297751995,2905,2905,2905,2905,0
20231127,194900,3297751995,2905,2905,2905,2905,0
20231127,194800,3297751995,2905,2905,2905,2905,0
20231127,194700,3297751995,2905,2905,2905,2905,0
20231127,194600,3297751995,2905,2905,2905,2905,0
20231127,194500,3297751995,2905,2905,2905,2905,0
20231127,194400,3297751995,2905,2905,2905,2905,0
20231127,194300,3297751995,2905,2905,2905,2905,0
20231127,194200,3297751995,2905,2905,2905,2905,0
20231127,194100,3297751995,2905,2905,2905,2905,0
20231127,194000,3297751995,2905,2905,2905,2905,0
20231127,193900,3297751995,2905,2905,2905,2905,0
20231127,193800,3297751995,2905,2905,2905,2905,0
20231127,193700,3297751995,2905,2905,2905,2905,0
20231127,193600,3297751995,2905,2905,2905,2905,23853
20231127,193500,3297751995,2905,2905,2905,2905,0
20231127,193400,3297751995,2905,2905,2905,2905,0
20231127,193300,3297751995,2905,2905,2905,2905,0
20231127,193200,3297751995,2905,2905,2905,2905,0
20231127,193100,3297751995,2905,2905,2905,2905,0
20231127,193000,3297751995,2905,2905,2905,2905,0
20231127,192900,3297751995,2905,2905,2905,2905,0
20231127,192800,3297751995,2905,2905,2905,2905,0
20231127,192700,3297751995,2905,2905,2905,2905,0
20231127,192600,3297751995,2905,2905,2905,2905,0
20231127,192500,3297751995,2905,2905,2905,2905,0
20231127,192400,3297751995,2905,2905,2905,2905,0
20231127,192300,3297751995,2905,2905,2905,2905,0
20231127,192200,3297751995,2905,2905,2905,2905,0
20231127,192100,3297751995,2905,2905,2905,2905,0
20231127,192000,3297751995,2905,2905,2905,2905,0
20231127,191900,3297751995,2905,2905,2905,2905,0
20231127,191800,3297751995,2905,2905,2905,2905,0
20231127,191700,3297751995,2905,2905,2905,2905,0
20231127,191600,3297751995,2905,2905,2905,2905,0
20231127,191500,3297751995,2905,2905,2905,2905,0
20231127,191400,3297751995,2905,2905,2905,2905,0
20231127,191300,3297751995,2905,2905,2905,2905,0
20231127,191200,3297751995,2905,2905,2905,2905,0
20231127,191100,3297751995,2905,2905,2905,2905,0
20231127,191000,3297751995,2905,2905,2905,2905,0
20231127,190900,3297751995,2905,2905,2905,2905,0
20231127,190800,3297751995,2905,2905,2905,2905,0
20231127,190700,3297751995,2905,2905,2905,2905,0
20231127,190600,3297751995,2905,2905,2905,2905,23853
20231127,190500,3297751995,2905,2905,2905,2905,0
20231127,190400,3297751995,2905,2905,2905,2905,0
20231127,190300,3297751995,2905,2905,2905,2905,0
20231127,190200,3297751995,2905,2905,2905,2905,0
20231127,190100,3297751995,2905,2905,2905,2905,0
20231127,190000,3297751995,2905,2905,2905,2905,0
20231127,185900,3297751995,2905,2905,2905,2905,0
20231127,185800,3297751995,2905,2905,2905,2905,0
20231127,185700,3297751995,2905,2905,2905,2905,0
20231127,185600,3297751995,2905,2905,2905,2905,0
20231127,185500,3297751995,2905,2905,2905,2905,0
20231127,185400,3297751995,2905,2905,2905,2905,0
20231127,185300,3297751995,2905,2905,2905,2905,0
20231127,185200,3297751995,2905,2905,2905,2905,0
20231127,185100,3297751995,2905,2905,2905,2905,0
20231127,185000,3297751995,2905,2905,2905,2905,0
20231127,184900,3297751995,2905,2905,2905,2905,0
20231127,184800,3297751995,2905,2905,2905,2905,0
20231127,184700,3297751995,2905,2905,2905,2905,0
20231127,184600,3297751995,2905,2905,2905,2905,0
20231127,184500,3297751995,2905,2905,2905,2905,0
20231127,184400,3297751995,2905,2905,2905,2905,0
20231127,184300,3297751995,2905,2905,2905,2905,0
20231127,184200,3297751995,2905,2905,2905,2905,0
20231127,184100,3297751995,2905,2905,2905,2905,0
20231127,184000,3297751995,2905,2905,2905,2905,0
20231127,183900,3297751995,2905,2905,2905,2905,0
20231127,183800,3297751995,2905,2905,2905,2905,0
20231127,183700,3297751995,2905,2905,2905,2905,0
20231127,183600,3297751995,2905,2905,2905,2905,23853
20231127,183500,3297751995,2905,2905,2905,2905,0
20231127,183400,3297751995,2905,2905,2905,2905,0
20231127,183300,3297751995,2905,2905,2905,2905,0
20231127,183200,3297751995,2905,2905,2905,2905,0
20231127,183100,3297751995,2905,2905,2905,2905,0
20231127,183000,3297751995,2905,2905,2905,2905,0
20231127,182900,3297751995,2905,2905,2905,2905,0
20231127,182800,3297751995,2905,2905,2905,2905,0
20231127,182700,3297751995,2905,2905,2905,2905,0
20231127,182600,3297751995,2905,2905,2905,2905,0
20231127,182500,3297751995,2905,2905,2905,2905,0
20231127,182400,3297751995,2905,2905,2905,2905,0
20231127,182300,3297751995,2905,2905,2905,2905,0
20231127,182200,3297751995,2905,2905,2905,2905,0
20231127,182100,3297751995,2905,2905,2905,2905,0
20231127,182000,3297751995,2905,2905,2905,2905,0
20231127,181900,3297751995,2905,2905,2905,2905,0
20231127,181800,3297751995,2905,2905,2905,2905,0
20231127,181700,3297751995,2905,2905,2905,2905,0
20231127,181600,3297751995,2905,2905,2905,2905,0
20231127,181500,3297751995,2905,2905,2905,2905,0
20231127,181400,3297751995,2905,2905,2905,2905,0
20231127,181300,3297751995,2905,2905,2905,2905,0
20231127,181200,3297751995,2905,2905,2905,2905,0
20231127,181100,3297751995,2905,2905,2905,2905,0
20231127,181000,3297751995,2905,2905,2905,2905,0
20231127,180900,3297751995,2905,2905,2905,2905,0
20231127,180800,3297751995,2905,2905,2905,2905,0
20231127,180700,3297751995,2905,2905,2905,2905,0
20231127,180600,3297751995,2905,2905,2905,2905,23853
20231127,180500,3297751995,2905,2905,2905,2905,0
20231127,180400,3297751995,2905,2905,2905,2905,0
20231127,180300,3297751995,2905,2905,2905,2905,0
20231127,180200,3297751995,2905,2905,2905,2905,0
20231127,180100,3297751995,2905,2905,2905,2905,0
20231127,180000,3297751995,2905,2905,2905,2905,0
20231127,175900,3297751995,2905,2905,2905,2905,0
20231127,175800,3297751995,2905,2905,2905,2905,0
20231127,175700,3297751995,2905,2905,2905,2905,0
20231127,175600,3297751995,2905,2905,2905,2905,0
20231127,175500,3297751995,2905,2905,2905,2905,0
20231127,175400,3297751995,2905,2905,2905,2905,0
20231127,175300,3297751995,2905,2905,2905,2905,0
20231127,175200,3297751995,2905,2905,2905,2905,0
20231127,175100,3297751995,2905,2905,2905,2905,0
20231127,175000,3297751995,2905,2905,2905,2905,0
20231127,174900,3297751995,2905,2905,2905,2905,0
20231127,174800,3297751995,2905,2905,2905,2905,0
20231127,174700,3297751995,2905,2905,2905,2905,0
20231127,174600,3297751995,2905,2905,2905,2905,0
20231127,174500,3297751995,2905,2905,2905,2905,0
20231127,174400,3297751995,2905,2905,2905,2905,0
20231127,174300,3297751995,2905,2905,2905,2905,0
20231127,174200,3297751995,2905,2905,2905,2905,0
20231127,174100,3297751995,2905,2905,2905,2905,0
20231127,174000,3297751995,2905,2905,2905,2905,0
20231127,173900,3297751995,2905,2905,2905,2905,0
20231127,173800,3297751995,2905,2905,2905,2905,0
20231127,173700,3297751995,2905,2905,2905,2905,0
20231127,173600,3297751995,2905,2905,2905,2905,23853
20231127,173500,3297751995,2905,2905,2905,2905,0
20231127,173400,3297751995,2905,2905,2905,2905,0
20231127,173300,3297751995,2905,2905,2905,2905,0
20231127,173200,3297751995,2905,2905,2905,2905,0
20231127,173100,3297751995,2905,2905,2905,2905,0
20231127,173000,3297751995,2905,2905,2905,2905,0
20231127,172900,3297751995,2905,2905,2905,2905,0
20231127,172800,3297751995,2905,2905,2905,2905,0
20231127,172700,3297751995,2905,2905,2905,2905,0
20231127,172600,3297751995,2905,2905,2905,2905,0
20231127,172500,3297751995,2905,2905,2905,2905,0
20231127,172400,3297751995,2905,2905,2905,2905,0
20231127,172300,3297751995,2905,2905,2905,2905,0
20231127,172200,3297751995,2905,2905,2905,2905,0
20231127,172100,3297751995,2905,2905,2905,2905,0
20231127,172000,3297751995,2905,2905,2905,2905,0
20231127,171900,3297751995,2905,2905,2905,2905,0
20231127,171800,3297751995,2905,2905,2905,2905,0
20231127,171700,3297751995,2905,2905,2905,2905,0
20231127,171600,3297751995,2905,2905,2905,2905,0
20231127,171500,3297751995,2905,2905,2905,2905,0
20231127,171400,3297751995,2905,2905,2905,2905,0
20231127,171300,3297751995,2905,2905,2905,2905,0
20231127,171200,3297751995,2905,2905,2905,2905,0
20231127,171100,3297751995,2905,2905,2905,2905,0
20231127,171000,3297751995,2905,2905,2905,2905,0
20231127,170900,3297751995,2905,2905,2905,2905,0
20231127,170800,3297751995,2905,2905,2905,2905,0
20231127,170700,3297751995,2905,2905,2905,2905,0
20231127,170600,3297751995,2905,2905,2905,2905,23853
20231127,170500,3297751995,2905,2905,2905,2905,0
20231127,170400,3297751995,2905,2905,2905,2905,0
20231127,170300,3297751995,2905,2905,2905,2905,0
20231127,170200,3297751995,2905,2905,2905,2905,0
20231127,170100,3297751995,2905,2905,2905,2905,0
20231127,170000,3297751995,2905,2905,2905,2905,0
20231127,165900,3297751995,2905,2905,2905,2905,0
20231127,165800,3297751995,2905,2905,2905,2905,0
20231127,165700,3297751995,2905,2905,2905,2905,0
20231127,165600,3297751995,2905,2905,2905,2905,0
20231127,165500,3297751995,2905,2905,2905,2905,0
20231127,165400,3297751995,2905,2905,2905,2905,0
20231127,165300,3297751995,2905,2905,2905,2905,0
20231127,165200,3297751995,2905,2905,2905,2905,0
20231127,165100,3297751995,2905,2905,2905,2905,0
20231127,165000,3297751995,2905,2905,2905,2905,0
20231127,164900,3297751995,2905,2905,2905,2905,0
20231127,164800,3297751995,2905,2905,2905,2905,0
20231127,164700,3297751995,2905,2905,2905,2905,0
20231127,164600,3297751995,2905,2905,2905,2905,0
20231127,164500,3297751995,2905,2905,2905,2905,0
20231127,164400,3297751995,2905,2905,2905,2905,0
20231127,164300,3297751995,2905,2905,2905,2905,0
20231127,164200,3297751995,2905,2905,2905,2905,0
20231127,164100,3297751995,2905,2905,2905,2905,0
20231127,164000,3297751995,2905,2905,2905,2905,0
20231127,163900,3297751995,2905,2905,2905,2905,0
20231127,163800,3297751995,2905,2905,2905,2905,0
20231127,163700,3297751995,2905,2905,2905,2905,0
20231127,163600,3297751995,2905,2905,2905,2905,23853
20231127,163500,3297751995,2905,2905,2905,2905,0
20231127,163400,3297751995,2905,2905,2905,2905,0
20231127,163300,3297751995,2905,2905,2905,2905,0
20231127,163200,3297751995,2905,2905,2905,2905,0
20231127,163100,3297751995,2905,2905,2905,2905,0
20231127,163000,3297751995,2905,2905,2905,2905,0
20231127,162900,3297751995,2905,2905,2905,2905,0
20231127,162800,3297751995,2905,2905,2905,2905,0
20231127,162700,3297751995,2905,2905,2905,2905,0
20231127,162600,3297751995,2905,2905,2905,2905,0
20231127,162500,3297751995,2905,2905,2905,2905,0
20231127,162400,3297751995,2905,2905,2905,2905,0
20231127,162300,3297751995,2905,2905,2905,2905,0
20231127,162200,3297751995,2905,2905,2905,2905,0
20231127,162100,3297751995,2905,2905,2905,2905,0
20231127,162000,3297751995,2905,2905,2905,2905,0
20231127,161900,3297751995,2905,2905,2905,2905,0
20231127,161800,3297751995,2905,2905,2905,2905,0
20231127,161700,3297751995,2905,2905,2905,2905,0
20231127,161600,3297751995,2905,2905,2905,2905,0
20231127,161500,3297751995,2905,2905,2905,2905,0
20231127,161400,3297751995,2905,2905,2905,2905,0
20231127,161300,3297751995,2905,2905,2905,2905,0
20231127,161200,3297751995,2905,2905,2905,2905,0
20231127,161100,3297751995,2905,2905,2905,2905,0
20231127,161000,3297751995,2905,2905,2905,2905,0
20231127,160900,3297751995,2905,2905,2905,2905,0
20231127,160800,3297751995,2905,2905,2905,2905,0
20231127,160700,3297751995,2905,2905,2905,2905,0
20231127,160600,3297751995,2905,2905,2905,2905,23853
20231127,160500,3297751995,2905,2905,2905,2905,0
20231127,160400,3297751995,2905,2905,2905,2905,0
20231127,160300,3297751995,2905,2905,2905,2905,0
20231127,160200,3297751995,2905,2905,2905,2905,0
20231127,160100,3297751995,2905,2905,2905,2905,0
20231127,160000,3297751995,2905,2905,2905,2905,0
20231127,155900,3297751995,2905,2905,2905,2905,0
20231127,155800,3297751995,2905,2905,2905,2905,0
20231127,155700,3297751995,2905,2905,2905,2905,0
20231127,155600,3297751995,2905,2905,2905,2905,0
20231127,155500,3297751995,2905,2905,2905,2905,0
20231127,155400,3297751995,2905,2905,2905,2905,0
20231127,155300,3297751995,2905,2905,2905,2905,0
20231127,155200,3297751995,2905,2905,2905,2905,0
20231127,155100,3297751995,2905,2905,2905,2905,0
20231127,155000,3297751995,2905,2905,2905,2905,0
20231127,154900,3297751995,2905,2905,2905,2905,0
20231127,154800,3297751995,2905,2905,2905,2905,0
20231127,154700,3297751995,2905,2905,2905,2905,0
20231127,154600,3297751995,2905,2905,2905,2905,0
20231127,154500,3297751995,2905,2905,2905,2905,0
20231127,154400,3297751995,2905,2905,2905,2905,0
20231127,154300,3297751995,2905,2905,2905,2905,0
20231127,154200,3297751995,2905,2905,2905,2905,0
20231127,154100,3297751995,2905,2905,2905,2905,0
20231127,154000,3297751995,2905,2905,2905,2905,0
20231127,153900,3297751995,2905,2905,2905,2905,0
20231127,153800,3297751995,2905,2905,2905,2905,0
20231127,153700,3297751995,2905,2905,2905,2905,0
20231127,153600,3297751995,2905,2905,2905,2905,23853
20231127,153500,3297751995,2905,2905,2905,2905,0
20231127,153400,3297751995,2905,2905,2905,2905,0
20231127,153300,3297751995,2905,2905,2905,2905,0
20231127,153200,3297751995,2905,2905,2905,2905,0
20231127,153100,3297751995,2905,2905,2905,2905,0
20231127,153000,3297751995,2905,2905,2905,2905,23853
20231127,152900,3228459030,2925,2925,2925,2925,0
20231127,152800,3228459030,2925,2925,2925,2925,0
20231127,152700,3228459030,2925,2925,2925,2925,0
20231127,152600,3228459030,2925,2925,2925,2925,0
20231127,152500,3228459030,2925,2925,2925,2925,0
20231127,152400,3228459030,2925,2925,2925,2925,0
20231127,152300,3228459030,2925,2925,2925,2925,0
20231127,152200,3228459030,2925,2925,2925,2925,0
20231127,152100,3228459030,2925,2925,2925,2925,0
20231127,152000,3228459030,2925,2925,2925,2925,0
20231127,151900,3228459030,2925,2900,2925,2900,6246
20231127,151800,3210303710,2900,2900,2905,2880,6766
20231127,151700,3190725155,2900,2900,2900,2900,611
20231127,151600,3188953255,2905,2905,2925,2900,30035
20231127,151500,3101848960,2925,2905,2925,2900,9120
20231127,151400,3075389045,2915,2925,2925,2900,8497
20231127,151300,3050685240,2925,2880,2930,2880,8087
20231127,151200,3027253885,2900,2930,2930,2890,7375
20231127,151100,3005829190,2905,2910,2935,2900,3103
20231127,151000,2996820660,2915,2930,2940,2915,10575
20231127,150900,2965919220,2930,2950,2950,2930,11483
20231127,150800,2932100965,2950,2975,2980,2950,11904
20231127,150700,2896793575,2975,2970,2975,2970,7481
20231127,150600,2874572880,2970,2970,2975,2970,5027
20231127,150500,2859637785,2970,2965,2970,2965,16767
20231127,150400,2809865820,2965,2965,2970,2965,5357
20231127,150300,2793977935,2955,2970,2970,2955,2291
20231127,150200,2787193680,2955,2950,2965,2950,13888
20231127,150100,2746116485,2955,2960,2970,2955,36065
20231127,150000,2639367645,2970,2965,2970,2965,1554
20231127,145900,2634757610,2970,2970,2970,2970,4612
20231127,145800,2621059970,2960,2965,2965,2960,15754
20231127,145700,2574424510,2965,2965,2970,2955,3412
20231127,145600,2564311860,2965,2970,2970,2965,48
20231127,145500,2564169450,2965,2960,2965,2960,180
20231127,145400,2563635755,2960,2960,2970,2960,1409
20231127,145300,2559464995,2960,2950,2970,2950,1077
20231127,145200,2556281170,2950,2955,2970,2950,8460
20231127,145100,2531249090,2955,2955,2960,2950,1052
20231127,145000,2528139300,2955,2955,2955,2955,11004
20231127,144900,2495622480,2955,2955,2955,2950,3253
20231127,144800,2486025625,2955,2955,2955,2950,6088
20231127,144700,2468035620,2950,2950,2950,2945,3319
20231127,144600,2458244655,2945,2955,2955,2945,1802
20231127,144500,2452937245,2950,2950,2950,2950,4515
20231127,144400,2439617995,2950,2945,2950,2945,339
20231127,144300,2438619365,2945,2945,2945,2945,507
20231127,144200,2437126250,2945,2935,2945,2935,1695
20231127,144100,2432141840,2940,2935,2940,2935,56
20231127,144000,2431977395,2935,2935,2935,2935,123
20231127,143900,2431616390,2935,2935,2935,2935,90
20231127,143800,2431352240,2950,2945,2950,2935,4091
20231127,143700,2419344185,2935,2935,2935,2935,2
20231127,143600,2419338315,2950,2950,2950,2950,1
20231127,143500,2419335365,2935,2935,2935,2935,100
20231127,143400,2419041865,2950,2950,2950,2935,397
20231127,143300,2417874570,2950,2945,2950,2930,3418
20231127,143200,2407793085,2930,2935,2945,2930,1205
20231127,143100,2404256885,2935,2945,2945,2935,13290
20231127,143000,2365214180,2935,2935,2950,2935,171
20231127,142900,2364709775,2950,2935,2950,2935,29362
20231127,142800,2278168560,2925,2935,2935,2925,5343
20231127,142700,2262515285,2935,2935,2935,2935,3000
20231127,142600,2253710285,2935,2915,2935,2915,3009
20231127,142500,2244878980,2915,2915,2930,2915,2073
20231127,142400,2238805585,2930,2930,2930,2930,1
20231127,142300,2238802655,2910,2900,2915,2900,13380
20231127,142200,2199964625,2895,2895,2895,2895,28
20231127,142100,2199883565,2900,2900,2900,2895,976
20231127,142000,2197055800,2910,2900,2910,2900,228
20231127,141900,2196394590,2900,2900,2900,2900,27
20231127,141800,2196316290,2910,2910,2910,2910,202
20231127,141700,2195728470,2915,2920,2935,2900,912
20231127,141600,2193070365,2915,2900,2915,2900,7038
20231127,141500,2172599835,2895,2895,2900,2895,2064
20231127,141400,2166614505,2900,2900,2900,2900,1
20231127,141300,2166611605,2895,2895,2895,2895,95
20231127,141200,2166336580,2895,2880,2895,2880,527
20231127,141100,2164813600,2880,2880,2880,2880,0
20231127,141000,2164813600,2880,2880,2880,2880,87
20231127,140900,2164563040,2880,2880,2880,2870,1936
20231127,140800,2158988760,2880,2880,2880,2880,1742
20231127,140700,2153971800,2895,2895,2895,2895,1
20231127,140600,2153968905,2880,2880,2880,2880,9
20231127,140500,2153942985,2895,2895,2895,2895,206
20231127,140400,2153346615,2895,2895,2895,2895,0
20231127,140300,2153346615,2895,2895,2895,2895,0
20231127,140200,2153346615,2895,2890,2895,2890,2553
20231127,140100,2145957725,2890,2885,2890,2880,3908
20231127,140000,2134699420,2895,2895,2895,2895,0
20231127,135900,2134699420,2895,2895,2895,2895,0
20231127,135800,2134699420,2895,2880,2895,2880,272
20231127,135700,2133916045,2880,2915,2915,2880,1262
20231127,135600,2130239750,2915,2905,2915,2900,2040
20231127,135500,2124311550,2900,2900,2900,2900,0
20231127,135400,2124311550,2900,2900,2900,2900,69
20231127,135300,2124111450,2900,2900,2900,2900,0
20231127,135200,2124111450,2900,2870,2900,2870,1018
20231127,135100,2121179740,2865,2870,2870,2865,1352
20231127,135000,2117301260,2865,2865,2865,2865,0
20231127,134900,2117301260,2865,2865,2865,2865,0
20231127,134800,2117301260,2865,2865,2865,2865,2153
20231127,134700,2111132915,2865,2870,2885,2865,3788
20231127,134600,2100279280,2870,2870,2870,2870,584
20231127,134500,2098603200,2870,2870,2870,2870,0
20231127,134400,2098603200,2870,2870,2885,2870,379
20231127,134300,2097515455,2870,2870,2870,2870,120
20231127,134200,2097171055,2870,2880,2880,2870,217
20231127,134100,2096547525,2880,2885,2885,2880,3
20231127,134000,2096538880,2880,2880,2885,2880,202
20231127,133900,2095957115,2880,2880,2880,2870,1149
20231127,133800,2092652995,2880,2880,2880,2880,225
20231127,133700,2092004995,2885,2885,2885,2885,1
20231127,133600,2092002110,2870,2900,2900,2870,22100
20231127,133500,2028180100,2905,2905,2910,2905,3180
20231127,133400,2018942195,2905,2905,2905,2905,682
20231127,133300,2016960985,2910,2910,2910,2900,4996
20231127,133200,2002457365,2910,2910,2910,2905,3023
20231127,133100,1993675535,2910,2920,2920,2905,11904
20231127,133000,1958998905,2935,2920,2935,2920,1501
20231127,132900,1954615970,2935,2935,2935,2935,0
20231127,132800,1954615970,2935,2930,2935,2920,5547
20231127,132700,1938389395,2935,2935,2935,2935,150
20231127,132600,1937949145,2940,2930,2940,2930,664
20231127,132500,1936003615,2945,2945,2945,2945,1
20231127,132400,1936000670,2945,2945,2945,2945,2
20231127,132300,1935994780,2940,2945,2945,2940,223
20231127,132200,1935338265,2945,2950,2950,2945,975
20231127,132100,1932462440,2950,2940,2950,2940,8746
20231127,132000,1906714710,2940,2935,2940,2935,3002
20231127,131900,1897898835,2940,2935,2940,2935,799
20231127,131800,1895553345,2920,2920,2920,2920,18
20231127,131700,1895500785,2935,2930,2935,2920,3428
20231127,131600,1885470995,2930,2920,2930,2920,6413
20231127,131500,1866709330,2925,2920,2925,2920,26
20231127,131400,1866633405,2925,2925,2925,2925,11
20231127,131300,1866601230,2925,2925,2925,2920,977
20231127,131200,1863748330,2920,2940,2940,2920,17744
20231127,131100,1811758970,2940,2945,2945,2940,3862
20231127,131000,1800392880,2945,2950,2950,2945,3181
20231127,130900,1791023915,2950,2945,2950,2945,799
20231127,130800,1788670855,2945,2945,2945,2945,142
20231127,130700,1788252665,2950,2945,2950,2940,2961
20231127,130600,1779530080,2940,2945,2945,2940,3590
20231127,130500,1768972930,2945,2945,2950,2945,2449
20231127,130400,1761760620,2950,2940,2950,2940,8243
20231127,130300,1737497515,2940,2940,2940,2935,11196
20231127,130200,1704593255,2945,2930,2945,2930,4781
20231127,130100,1690541055,2930,2930,2930,2930,5373
20231127,130000,1674798165,2930,2915,2930,2915,11426
20231127,125900,1641394185,2915,2910,2915,2910,851
20231127,125800,1638917770,2910,2905,2910,2905,2000
20231127,125700,1633100145,2910,2910,2910,2910,154
20231127,125600,1632652005,2910,2910,2910,2910,0
20231127,125500,1632652005,2910,2910,2910,2910,4
20231127,125400,1632640365,2910,2905,2910,2905,2516
20231127,125300,1625331330,2910,2910,2910,2910,10
20231127,125200,1625302230,2910,2910,2910,2910,51
20231127,125100,1625153820,2900,2920,2920,2900,2000
20231127,125000,1619347925,2920,2920,2920,2920,0
20231127,124900,1619347925,2920,2925,2925,2915,11300
20231127,124800,1586405230,2925,2930,2930,2915,3470
20231127,124700,1576245530,2935,2920,2935,2920,16800
20231127,124600,1527102255,2920,2920,2920,2920,1776
20231127,124500,1521916335,2920,2910,2920,2910,2143
20231127,124400,1515669055,2925,2920,2925,2920,1712
20231127,124300,1510662325,2920,2920,2920,2920,1502
20231127,124200,1506276485,2920,2920,2920,2915,3440
20231127,124100,1496231690,2920,2915,2920,2910,4374
20231127,124000,1483465870,2915,2900,2915,2900,25374
20231127,123900,1409766420,2895,2900,2900,2895,4069
20231127,123800,1397966790,2900,2895,2900,2895,1070
20231127,123700,1394863840,2900,2900,2900,2900,1801
20231127,123600,1389640940,2890,2890,2890,2890,2647
20231127,123500,1381991110,2890,2890,2890,2890,1001
20231127,123400,1379098220,2875,2875,2890,2875,397
20231127,123300,1377955250,2880,2880,2880,2880,1438
20231127,123200,1373813810,2890,2890,2890,2890,0
20231127,123100,1373813810,2890,2890,2890,2890,557
20231127,123000,1372204080,2890,2890,2890,2890,0
20231127,122900,1372204080,2890,2890,2890,2890,1
20231127,122800,1372201190,2875,2880,2880,2875,3533
20231127,122700,1362026170,2880,2880,2880,2880,0
20231127,122600,1362026170,2880,2880,2880,2880,0
20231127,122500,1362026170,2880,2880,2880,2880,1
20231127,122400,1362023290,2875,2875,2875,2875,187
20231127,122300,1361485665,2875,2880,2880,2875,1731
20231127,122200,1356502635,2875,2880,2880,2875,55
20231127,122100,1356344240,2875,2885,2885,2875,5625
20231127,122000,1340130805,2890,2890,2890,2890,240
20231127,121900,1339437205,2890,2885,2890,2885,33
20231127,121800,1339341850,2890,2885,2890,2885,545
20231127,121700,1337769520,2890,2890,2890,2890,3707
20231127,121600,1327056290,2890,2890,2890,2890,0
20231127,121500,1327056290,2890,2890,2890,2890,0
20231127,121400,1327056290,2890,2890,2890,2890,68
20231127,121300,1326859770,2905,2905,2905,2905,0
20231127,121200,1326859770,2905,2905,2905,2905,28
20231127,121100,1326778430,2905,2905,2905,2905,375
20231127,121000,1325689055,2890,2905,2905,2890,439
20231127,120900,1324418695,2890,2905,2905,2890,11
20231127,120800,1324386755,2890,2895,2895,2890,442
20231127,120700,1323107185,2895,2905,2905,2895,2123
20231127,120600,1316940600,2905,2895,2910,2895,15386
20231127,120500,1272321735,2890,2885,2890,2885,2112
20231127,120400,1266219515,2885,2885,2885,2880,2129
20231127,120300,1260081700,2885,2880,2885,2875,5758
20231127,120200,1243485275,2875,2870,2880,2870,2441
20231127,120100,1236470030,2870,2870,2870,2865,633
20231127,120000,1234654945,2870,2865,2870,2865,152
20231127,115900,1234219205,2865,2870,2870,2865,2552
20231127,115800,1226901245,2870,2865,2870,2865,108
20231127,115700,1226591345,2865,2865,2865,2865,13
20231127,115600,1226554100,2865,2865,2865,2865,12
20231127,115500,1226519720,2865,2860,2865,2860,12
20231127,115400,1226485370,2875,2860,2875,2860,83
20231127,115300,1226247540,2870,2860,2870,2860,3875
20231127,115200,1215139705,2860,2860,2860,2860,134
20231127,115100,1214756465,2860,2860,2860,2855,1409
20231127,115000,1210726760,2860,2855,2860,2855,13
20231127,114900,1210689640,2855,2855,2855,2855,358
20231127,114800,1209667550,2850,2850,2850,2850,13
20231127,114700,1209630500,2850,2850,2860,2850,112
20231127,114600,1209310300,2850,2850,2850,2850,13
20231127,114500,1209273250,2850,2850,2860,2850,142
20231127,114400,1208867250,2850,2850,2850,2850,18
20231127,114300,1208815950,2850,2850,2860,2850,163
20231127,114200,1208349930,2850,2850,2860,2850,990
20231127,114100,1205526700,2850,2850,2865,2850,1273
20231127,114000,1201896130,2850,2850,2865,2850,27
20231127,113900,1201819030,2850,2850,2850,2850,80
20231127,113800,1201591030,2850,2850,2865,2850,1416
20231127,113700,1197545395,2860,2850,2860,2850,188
20231127,113600,1197009585,2860,2850,2860,2850,71
20231127,113500,1196807185,2860,2850,2860,2850,157
20231127,113400,1196358840,2855,2850,2855,2850,209
20231127,113300,1195763170,2850,2855,2860,2850,2149
20231127,113200,1189629515,2855,2855,2855,2855,448
20231127,113100,1188350475,2855,2855,2855,2855,110
20231127,113000,1188036425,2860,2860,2860,2860,1468
20231127,112900,1183837945,2865,2865,2865,2865,4345
20231127,112800,1171389520,2865,2865,2865,2865,67
20231127,112700,1171197565,2870,2870,2875,2870,3485
20231127,112600,1161195515,2870,2880,2880,2870,2
20231127,112500,1161189765,2880,2870,2880,2870,33
20231127,112400,1161095045,2880,2865,2880,2865,692
20231127,112300,1159112450,2880,2865,2880,2865,686
20231127,112200,1157144090,2860,2860,2860,2860,176
20231127,112100,1156640730,2870,2860,2870,2860,5582
20231127,112000,1140670690,2860,2870,2870,2860,819
20231127,111900,1138328300,2870,2860,2870,2860,1958
20231127,111800,1132724635,2860,2870,2870,2860,2225
20231127,111700,1126349095,2870,2870,2870,2870,2644
20231127,111600,1118760815,2870,2870,2870,2870,2270
20231127,111500,1112245915,2870,2870,2870,2870,260
20231127,111400,1111499715,2870,2870,2870,2870,170
20231127,111300,1111011815,2870,2870,2870,2870,160
20231127,111200,1110552615,2870,2885,2885,2870,7420
20231127,111100,1089174235,2885,2880,2890,2880,1083
20231127,111000,1086054195,2880,2880,2880,2880,50
20231127,110900,1085910195,2880,2870,2880,2870,3380
20231127,110800,1076176095,2870,2880,2880,2870,1294
20231127,110700,1072461815,2880,2870,2880,2870,1132
20231127,110600,1069212965,2880,2885,2890,2875,20654
20231127,110500,1009696180,2890,2890,2900,2890,1827
20231127,110400,1004416140,2900,2910,2910,2900,8077
20231127,110300,980968695,2915,2910,2915,2910,2001
20231127,110200,975145780,2910,2900,2910,2900,1465
20231127,110100,970891880,2905,2900,2905,2890,6299
20231127,110000,952624875,2900,2890,2900,2890,5856
20231127,105900,935653000,2895,2895,2895,2895,400
20231127,105800,934495000,2895,2895,2895,2895,0
20231127,105700,934495000,2895,2895,2895,2895,0
20231127,105600,934495000,2895,2895,2895,2895,0
20231127,105500,934495000,2895,2895,2895,2895,1024
20231127,105400,931530520,2890,2885,2890,2885,146
20231127,105300,931108645,2890,2885,2890,2885,870
20231127,105200,928598195,2890,2890,2890,2890,1
20231127,105100,928595305,2885,2885,2885,2885,244
20231127,105000,927891365,2890,2890,2890,2890,1
20231127,104900,927888475,2885,2890,2890,2885,137
20231127,104800,927492625,2890,2890,2890,2890,2
20231127,104700,927486845,2880,2895,2900,2880,14672
20231127,104600,884972445,2875,2885,2895,2875,670
20231127,104500,883041175,2885,2890,2890,2885,355
20231127,104400,882015275,2870,2875,2895,2870,787
20231127,104300,879749005,2870,2895,2895,2870,22
20231127,104200,879685570,2895,2895,2895,2895,0
20231127,104100,879685570,2895,2870,2895,2870,7034
20231127,104000,859416770,2870,2870,2870,2870,387
20231127,103900,858306080,2870,2870,2870,2870,438
20231127,103800,857049020,2870,2870,2870,2870,124
20231127,103700,856693140,2870,2870,2870,2870,400
20231127,103600,855545140,2870,2870,2875,2870,310
20231127,103500,854653940,2870,2875,2875,2870,411
20231127,103400,853474365,2870,2870,2870,2870,93
20231127,103300,853207455,2875,2875,2885,2875,2359
20231127,103200,846425130,2870,2870,2870,2870,0
20231127,103100,846425130,2870,2870,2870,2870,25
20231127,103000,846353380,2880,2880,2880,2880,2542
20231127,102900,839032420,2885,2880,2890,2880,2267
20231127,102800,832482140,2890,2885,2890,2885,3207
20231127,102700,823226065,2885,2875,2885,2875,3980
20231127,102600,811755325,2875,2860,2875,2860,3
20231127,102500,811746730,2860,2860,2860,2860,0
20231127,102400,811746730,2860,2860,2860,2860,0
20231127,102300,811746730,2860,2860,2860,2860,6950
20231127,102200,791869730,2860,2875,2875,2860,1033
20231127,102100,788902960,2875,2860,2875,2860,45
20231127,102000,788774245,2875,2880,2880,2875,35
20231127,101900,788673605,2880,2880,2880,2880,1224
20231127,101800,785148485,2880,2875,2880,2875,1068
20231127,101700,782073990,2880,2870,2880,2870,10661
20231127,101600,751389675,2855,2855,2855,2855,356
20231127,101500,750373295,2855,2855,2855,2855,406
20231127,101400,749214165,2855,2860,2865,2855,3710
20231127,101300,738600805,2860,2855,2860,2855,1854
20231127,101200,733298560,2850,2850,2850,2850,147
20231127,101100,732879610,2850,2850,2850,2850,0
20231127,101000,732879610,2850,2835,2850,2835,2200
20231127,100900,726620110,2835,2835,2835,2835,20
20231127,100800,726563410,2850,2840,2850,2830,1811
20231127,100700,721404645,2850,2850,2850,2850,0
20231127,100600,721404645,2850,2850,2850,2850,0
20231127,100500,721404645,2850,2815,2850,2815,2762
20231127,100400,713588280,2815,2815,2815,2815,6
20231127,100300,713571390,2815,2815,2815,2815,70
20231127,100200,713374340,2830,2830,2830,2830,20
20231127,100100,713317740,2830,2830,2830,2830,0
20231127,100000,713317740,2830,2830,2830,2830,1
20231127,095900,713314910,2820,2805,2820,2805,4553
20231127,095800,700490630,2795,2805,2805,2795,1005
20231127,095700,697676205,2805,2800,2805,2800,1246
20231127,095600,694187150,2800,2800,2800,2800,499
20231127,095500,692789950,2800,2795,2800,2795,303
20231127,095400,691941560,2795,2795,2795,2795,105
20231127,095300,691648085,2795,2800,2800,2795,4
20231127,095200,691636895,2795,2795,2800,2795,233
20231127,095100,690985645,2795,2795,2800,2795,3697
20231127,095000,680652505,2795,2800,2800,2795,2034
20231127,094900,674957825,2800,2805,2805,2800,12
20231127,094800,674924215,2800,2815,2815,2800,2260
20231127,094700,668574640,2805,2810,2810,2805,7369
20231127,094600,647877885,2810,2810,2810,2805,149
20231127,094500,647459900,2805,2805,2810,2805,2723
20231127,094400,639821880,2800,2805,2805,2800,453
20231127,094300,638553470,2800,2800,2805,2795,1662
20231127,094200,633902080,2800,2795,2805,2795,1840
20231127,094100,628759215,2795,2795,2795,2785,8483
20231127,094000,605075850,2805,2830,2830,2795,13975
20231127,093900,565771230,2835,2845,2860,2835,4421
20231127,093800,553198255,2860,2855,2860,2855,128
20231127,093700,552832805,2865,2845,2865,2845,1426
20231127,093600,548764175,2845,2845,2845,2830,712
20231127,093500,546749020,2845,2835,2845,2825,3818
20231127,093400,535954000,2835,2845,2845,2835,8355
20231127,093300,512216630,2845,2870,2870,2845,6910
20231127,093200,492440770,2870,2850,2870,2850,1034
20231127,093100,489473790,2870,2870,2870,2850,323
20231127,093000,488552780,2870,2855,2870,2845,1039
20231127,092900,485589240,2855,2880,2880,2845,6487
20231127,092800,467041330,2880,2870,2885,2865,1533
20231127,092700,462636490,2860,2860,2880,2860,6612
20231127,092600,443642275,2860,2860,2860,2860,401
20231127,092500,442495415,2860,2855,2860,2855,1752
20231127,092400,437492060,2855,2850,2855,2850,1778
20231127,092300,432419145,2835,2845,2850,2835,300
20231127,092200,431566420,2845,2835,2850,2825,15241
20231127,092100,388208140,2835,2825,2835,2825,1951
20231127,092000,382687810,2835,2825,2835,2825,1010
20231127,091900,379828805,2835,2835,2840,2820,3410
20231127,091800,370181015,2835,2820,2835,2820,26
20231127,091700,370107320,2840,2835,2840,2835,1773
20231127,091600,365080860,2835,2830,2840,2830,4425
20231127,091500,352558085,2830,2800,2830,2800,762
20231127,091400,350421925,2810,2800,2810,2795,3385
20231127,091300,340916555,2800,2800,2800,2790,2915
20231127,091200,332769675,2810,2805,2815,2800,9122
20231127,091100,307210965,2805,2810,2810,2805,3143
20231127,091000,298392350,2830,2820,2830,2810,4729
20231127,090900,285089700,2820,2815,2820,2815,2142
20231127,090800,279051110,2820,2820,2820,2810,6666
20231127,090700,260283110,2840,2815,2840,2810,4076
20231127,090600,248825270,2840,2845,2850,2810,5169
20231127,090500,234177075,2850,2815,2850,2815,3235
20231127,090400,225015645,2805,2795,2830,2790,7100
20231127,090300,205097060,2790,2775,2795,2775,1622
20231127,090200,200572520,2775,2830,2835,2775,28784
20231127,090100,120058130,2815,2850,2860,2800,28500
20231127,090000,39389265,2845,2820,2845,2820,13924