stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231127,184900,2958252700,8140,8140,8140,8140,5552
20231127,184800,2958252700,8140,8140,8140,8140,0
20231127,184700,2958252700,8140,8140,8140,8140,0
20231127,184600,2958252700,8140,8140,8140,8140,0
20231127,184500,2958252700,8140,8140,8140,8140,0
20231127,184400,2958252700,8140,8140,8140,8140,0
20231127,184300,2958252700,8140,8140,8140,8140,0
20231127,184200,2958252700,8140,8140,8140,8140,0
20231127,184100,2958252700,8140,8140,8140,8140,0
20231127,184000,2958252700,8140,8140,8140,8140,0
20231127,183900,2958252700,8140,8140,8140,8140,0
20231127,183800,2958252700,8140,8140,8140,8140,0
20231127,183700,2958252700,8140,8140,8140,8140,0
20231127,183600,2958252700,8140,8140,8140,8140,0
20231127,183500,2958252700,8140,8140,8140,8140,0
20231127,183400,2958252700,8140,8140,8140,8140,0
20231127,183300,2958252700,8140,8140,8140,8140,0
20231127,183200,2958252700,8140,8140,8140,8140,0
20231127,183100,2958252700,8140,8140,8140,8140,0
20231127,183000,2958252700,8140,8140,8140,8140,0
20231127,182900,2958252700,8140,8140,8140,8140,0
20231127,182800,2958252700,8140,8140,8140,8140,0
20231127,182700,2958252700,8140,8140,8140,8140,0
20231127,182600,2958252700,8140,8140,8140,8140,0
20231127,182500,2958252700,8140,8140,8140,8140,0
20231127,182400,2958252700,8140,8140,8140,8140,0
20231127,182300,2958252700,8140,8140,8140,8140,0
20231127,182200,2958252700,8140,8140,8140,8140,0
20231127,182100,2958252700,8140,8140,8140,8140,0
20231127,182000,2958252700,8140,8140,8140,8140,0
20231127,181900,2958252700,8140,8140,8140,8140,5552
20231127,181800,2958252700,8140,8140,8140,8140,0
20231127,181700,2958252700,8140,8140,8140,8140,0
20231127,181600,2958252700,8140,8140,8140,8140,0
20231127,181500,2958252700,8140,8140,8140,8140,0
20231127,181400,2958252700,8140,8140,8140,8140,0
20231127,181300,2958252700,8140,8140,8140,8140,0
20231127,181200,2958252700,8140,8140,8140,8140,0
20231127,181100,2958252700,8140,8140,8140,8140,0
20231127,181000,2958252700,8140,8140,8140,8140,0
20231127,180900,2958252700,8140,8140,8140,8140,0
20231127,180800,2958252700,8140,8140,8140,8140,0
20231127,180700,2958252700,8140,8140,8140,8140,0
20231127,180600,2958252700,8140,8140,8140,8140,0
20231127,180500,2958252700,8140,8140,8140,8140,0
20231127,180400,2958252700,8140,8140,8140,8140,0
20231127,180300,2958252700,8140,8140,8140,8140,0
20231127,180200,2958252700,8140,8140,8140,8140,0
20231127,180100,2958252700,8140,8140,8140,8140,0
20231127,180000,2958252700,8140,8140,8140,8140,0
20231127,175900,2958252700,8140,8140,8140,8140,0
20231127,175800,2958252700,8140,8140,8140,8140,0
20231127,175700,2958252700,8140,8140,8140,8140,0
20231127,175600,2958252700,8140,8140,8140,8140,0
20231127,175500,2958252700,8140,8140,8140,8140,0
20231127,175400,2958252700,8140,8140,8140,8140,0
20231127,175300,2958252700,8140,8140,8140,8140,0
20231127,175200,2958252700,8140,8140,8140,8140,0
20231127,175100,2958252700,8140,8140,8140,8140,0
20231127,175000,2958252700,8140,8140,8140,8140,0
20231127,174900,2958252700,8140,8140,8140,8140,5552
20231127,174800,2958252700,8140,8140,8140,8140,0
20231127,174700,2958252700,8140,8140,8140,8140,0
20231127,174600,2958252700,8140,8140,8140,8140,0
20231127,174500,2958252700,8140,8140,8140,8140,0
20231127,174400,2958252700,8140,8140,8140,8140,0
20231127,174300,2958252700,8140,8140,8140,8140,0
20231127,174200,2958252700,8140,8140,8140,8140,0
20231127,174100,2958252700,8140,8140,8140,8140,0
20231127,174000,2958252700,8140,8140,8140,8140,0
20231127,173900,2958252700,8140,8140,8140,8140,0
20231127,173800,2958252700,8140,8140,8140,8140,0
20231127,173700,2958252700,8140,8140,8140,8140,0
20231127,173600,2958252700,8140,8140,8140,8140,0
20231127,173500,2958252700,8140,8140,8140,8140,0
20231127,173400,2958252700,8140,8140,8140,8140,0
20231127,173300,2958252700,8140,8140,8140,8140,0
20231127,173200,2958252700,8140,8140,8140,8140,0
20231127,173100,2958252700,8140,8140,8140,8140,0
20231127,173000,2958252700,8140,8140,8140,8140,0
20231127,172900,2958252700,8140,8140,8140,8140,0
20231127,172800,2958252700,8140,8140,8140,8140,0
20231127,172700,2958252700,8140,8140,8140,8140,0
20231127,172600,2958252700,8140,8140,8140,8140,0
20231127,172500,2958252700,8140,8140,8140,8140,0
20231127,172400,2958252700,8140,8140,8140,8140,0
20231127,172300,2958252700,8140,8140,8140,8140,0
20231127,172200,2958252700,8140,8140,8140,8140,0
20231127,172100,2958252700,8140,8140,8140,8140,0
20231127,172000,2958252700,8140,8140,8140,8140,0
20231127,171900,2958252700,8140,8140,8140,8140,5552
20231127,171800,2958252700,8140,8140,8140,8140,0
20231127,171700,2958252700,8140,8140,8140,8140,0
20231127,171600,2958252700,8140,8140,8140,8140,0
20231127,171500,2958252700,8140,8140,8140,8140,0
20231127,171400,2958252700,8140,8140,8140,8140,0
20231127,171300,2958252700,8140,8140,8140,8140,0
20231127,171200,2958252700,8140,8140,8140,8140,0
20231127,171100,2958252700,8140,8140,8140,8140,0
20231127,171000,2958252700,8140,8140,8140,8140,0
20231127,170900,2958252700,8140,8140,8140,8140,0
20231127,170800,2958252700,8140,8140,8140,8140,0
20231127,170700,2958252700,8140,8140,8140,8140,0
20231127,170600,2958252700,8140,8140,8140,8140,0
20231127,170500,2958252700,8140,8140,8140,8140,0
20231127,170400,2958252700,8140,8140,8140,8140,0
20231127,170300,2958252700,8140,8140,8140,8140,0
20231127,170200,2958252700,8140,8140,8140,8140,0
20231127,170100,2958252700,8140,8140,8140,8140,0
20231127,170000,2958252700,8140,8140,8140,8140,0
20231127,165900,2958252700,8140,8140,8140,8140,0
20231127,165800,2958252700,8140,8140,8140,8140,0
20231127,165700,2958252700,8140,8140,8140,8140,0
20231127,165600,2958252700,8140,8140,8140,8140,0
20231127,165500,2958252700,8140,8140,8140,8140,0
20231127,165400,2958252700,8140,8140,8140,8140,0
20231127,165300,2958252700,8140,8140,8140,8140,0
20231127,165200,2958252700,8140,8140,8140,8140,0
20231127,165100,2958252700,8140,8140,8140,8140,0
20231127,165000,2958252700,8140,8140,8140,8140,0
20231127,164900,2958252700,8140,8140,8140,8140,5552
20231127,164800,2958252700,8140,8140,8140,8140,0
20231127,164700,2958252700,8140,8140,8140,8140,0
20231127,164600,2958252700,8140,8140,8140,8140,0
20231127,164500,2958252700,8140,8140,8140,8140,0
20231127,164400,2958252700,8140,8140,8140,8140,0
20231127,164300,2958252700,8140,8140,8140,8140,0
20231127,164200,2958252700,8140,8140,8140,8140,0
20231127,164100,2958252700,8140,8140,8140,8140,0
20231127,164000,2958252700,8140,8140,8140,8140,0
20231127,163900,2958252700,8140,8140,8140,8140,0
20231127,163800,2958252700,8140,8140,8140,8140,0
20231127,163700,2958252700,8140,8140,8140,8140,0
20231127,163600,2958252700,8140,8140,8140,8140,0
20231127,163500,2958252700,8140,8140,8140,8140,0
20231127,163400,2958252700,8140,8140,8140,8140,0
20231127,163300,2958252700,8140,8140,8140,8140,0
20231127,163200,2958252700,8140,8140,8140,8140,0
20231127,163100,2958252700,8140,8140,8140,8140,0
20231127,163000,2958252700,8140,8140,8140,8140,0
20231127,162900,2958252700,8140,8140,8140,8140,0
20231127,162800,2958252700,8140,8140,8140,8140,0
20231127,162700,2958252700,8140,8140,8140,8140,0
20231127,162600,2958252700,8140,8140,8140,8140,0
20231127,162500,2958252700,8140,8140,8140,8140,0
20231127,162400,2958252700,8140,8140,8140,8140,0
20231127,162300,2958252700,8140,8140,8140,8140,0
20231127,162200,2958252700,8140,8140,8140,8140,0
20231127,162100,2958252700,8140,8140,8140,8140,0
20231127,162000,2958252700,8140,8140,8140,8140,0
20231127,161900,2958252700,8140,8140,8140,8140,5552
20231127,161800,2958252700,8140,8140,8140,8140,0
20231127,161700,2958252700,8140,8140,8140,8140,0
20231127,161600,2958252700,8140,8140,8140,8140,0
20231127,161500,2958252700,8140,8140,8140,8140,0
20231127,161400,2958252700,8140,8140,8140,8140,0
20231127,161300,2958252700,8140,8140,8140,8140,0
20231127,161200,2958252700,8140,8140,8140,8140,0
20231127,161100,2958252700,8140,8140,8140,8140,0
20231127,161000,2958252700,8140,8140,8140,8140,0
20231127,160900,2958252700,8140,8140,8140,8140,0
20231127,160800,2958252700,8140,8140,8140,8140,0
20231127,160700,2958252700,8140,8140,8140,8140,0
20231127,160600,2958252700,8140,8140,8140,8140,0
20231127,160500,2958252700,8140,8140,8140,8140,0
20231127,160400,2958252700,8140,8140,8140,8140,0
20231127,160300,2958252700,8140,8140,8140,8140,0
20231127,160200,2958252700,8140,8140,8140,8140,0
20231127,160100,2958252700,8140,8140,8140,8140,0
20231127,160000,2958252700,8140,8140,8140,8140,0
20231127,155900,2958252700,8140,8140,8140,8140,0
20231127,155800,2958252700,8140,8140,8140,8140,0
20231127,155700,2958252700,8140,8140,8140,8140,0
20231127,155600,2958252700,8140,8140,8140,8140,0
20231127,155500,2958252700,8140,8140,8140,8140,0
20231127,155400,2958252700,8140,8140,8140,8140,0
20231127,155300,2958252700,8140,8140,8140,8140,0
20231127,155200,2958252700,8140,8140,8140,8140,0
20231127,155100,2958252700,8140,8140,8140,8140,0
20231127,155000,2958252700,8140,8140,8140,8140,0
20231127,154900,2958252700,8140,8140,8140,8140,5552
20231127,154800,2958252700,8140,8140,8140,8140,0
20231127,154700,2958252700,8140,8140,8140,8140,0
20231127,154600,2958252700,8140,8140,8140,8140,0
20231127,154500,2958252700,8140,8140,8140,8140,0
20231127,154400,2958252700,8140,8140,8140,8140,0
20231127,154300,2958252700,8140,8140,8140,8140,0
20231127,154200,2958252700,8140,8140,8140,8140,0
20231127,154100,2958252700,8140,8140,8140,8140,0
20231127,154000,2958252700,8140,8140,8140,8140,0
20231127,153900,2958252700,8140,8140,8140,8140,0
20231127,153800,2958252700,8140,8140,8140,8140,0
20231127,153700,2958252700,8140,8140,8140,8140,0
20231127,153600,2958252700,8140,8140,8140,8140,0
20231127,153500,2958252700,8140,8140,8140,8140,0
20231127,153400,2958252700,8140,8140,8140,8140,0
20231127,153300,2958252700,8140,8140,8140,8140,0
20231127,153200,2958252700,8140,8140,8140,8140,0
20231127,153100,2958252700,8140,8140,8140,8140,0
20231127,153000,2958252700,8140,8140,8140,8140,5552
20231127,152900,2913059420,8070,8070,8070,8070,0
20231127,152800,2913059420,8070,8070,8070,8070,0
20231127,152700,2913059420,8070,8070,8070,8070,0
20231127,152600,2913059420,8070,8070,8070,8070,0
20231127,152500,2913059420,8070,8070,8070,8070,0
20231127,152400,2913059420,8070,8070,8070,8070,0
20231127,152300,2913059420,8070,8070,8070,8070,0
20231127,152200,2913059420,8070,8070,8070,8070,0
20231127,152100,2913059420,8070,8070,8070,8070,0
20231127,152000,2913059420,8070,8070,8070,8070,0
20231127,151900,2913059420,8070,8090,8110,8070,2337
20231127,151800,2894150880,8100,8100,8100,8080,1986
20231127,151700,2878083360,8100,8100,8100,8090,657
20231127,151600,2872762700,8090,8140,8140,8090,1218
20231127,151500,2862888830,8140,8130,8150,8130,618
20231127,151400,2857860540,8130,8130,8130,8130,150
20231127,151300,2856641040,8110,8100,8110,8100,656
20231127,151200,2851326940,8090,8100,8100,8090,2049
20231127,151100,2834735040,8100,8100,8100,8100,407
20231127,151000,2831438340,8100,8090,8100,8090,102
20231127,150900,2830613140,8100,8090,8100,8090,814
20231127,150800,2824026130,8090,8090,8090,8090,528
20231127,150700,2819754610,8090,8090,8090,8090,869
20231127,150600,2812724400,8090,8080,8090,8080,865
20231127,150500,2805733380,8080,8080,8080,8080,0
20231127,150400,2805733380,8080,8080,8080,8080,132
20231127,150300,2804666820,8080,8060,8080,8050,2365
20231127,150200,2785609770,8070,8070,8070,8070,16
20231127,150100,2785480650,8070,8060,8070,8040,1377
20231127,150000,2774384380,8060,8060,8060,8030,4510
20231127,145900,2738123200,8050,8050,8060,8050,1196
20231127,145800,2728493980,8050,8070,8070,8050,5404
20231127,145700,2684971380,8070,8070,8070,8070,938
20231127,145600,2677401720,8080,8080,8080,8080,253
20231127,145500,2675357480,8090,8090,8090,8090,2
20231127,145400,2675341300,8080,8080,8080,8070,914
20231127,145300,2667960180,8080,8080,8080,8070,2002
20231127,145200,2651786110,8090,8090,8090,8090,224
20231127,145100,2649973950,8100,8090,8100,8090,920
20231127,145000,2642530530,8090,8090,8100,8090,1191
20231127,144900,2632895330,8090,8100,8100,8090,124
20231127,144800,2631892150,8100,8100,8100,8090,231
20231127,144700,2630021060,8100,8110,8110,8100,2272
20231127,144600,2611617830,8110,8120,8120,8110,936
20231127,144500,2604026620,8120,8120,8120,8120,50
20231127,144400,2603620620,8130,8120,8130,8120,67
20231127,144300,2603076570,8110,8110,8110,8110,0
20231127,144200,2603076570,8110,8120,8120,8110,373
20231127,144100,2600050520,8120,8120,8120,8120,376
20231127,144000,2596997400,8120,8120,8120,8120,200
20231127,143900,2595373400,8130,8130,8130,8130,433
20231127,143800,2591853110,8130,8130,8130,8130,611
20231127,143700,2586885680,8130,8130,8130,8130,113
20231127,143600,2585966990,8140,8130,8140,8130,113
20231127,143500,2585048290,8130,8130,8130,8130,126
20231127,143400,2584023910,8140,8140,8140,8140,587
20231127,143300,2579245730,8150,8140,8150,8140,115
20231127,143200,2578309480,8150,8140,8150,8140,168
20231127,143100,2576941600,8140,8140,8140,8140,184
20231127,143000,2575443840,8130,8130,8140,8130,186
20231127,142900,2573931460,8150,8140,8150,8140,64
20231127,142800,2573409960,8140,8140,8140,8140,5
20231127,142700,2573369260,8140,8140,8140,8140,40
20231127,142600,2573043660,8140,8150,8150,8140,350
20231127,142500,2570194510,8140,8140,8140,8140,132
20231127,142400,2569120030,8140,8140,8140,8140,15
20231127,142300,2568997930,8140,8140,8140,8140,0
20231127,142200,2568997930,8140,8140,8140,8140,1
20231127,142100,2568989790,8150,8160,8160,8150,454
20231127,142000,2565289480,8150,8140,8150,8140,1929
20231127,141900,2549575130,8130,8130,8130,8130,150
20231127,141800,2548355630,8140,8120,8140,8120,65
20231127,141700,2547827530,8120,8120,8120,8120,55
20231127,141600,2547380930,8120,8120,8120,8120,183
20231127,141500,2545894970,8120,8120,8120,8120,595
20231127,141400,2541063570,8120,8120,8120,8120,0
20231127,141300,2541063570,8120,8120,8120,8120,10
20231127,141200,2540982370,8120,8110,8120,8110,25
20231127,141100,2540779610,8110,8100,8110,8100,84
20231127,141000,2540098670,8100,8110,8110,8100,167
20231127,140900,2538745100,8110,8120,8120,8110,682
20231127,140800,2533209310,8120,8120,8120,8120,72
20231127,140700,2532624670,8120,8120,8120,8120,0
20231127,140600,2532624670,8120,8120,8120,8120,0
20231127,140500,2532624670,8120,8120,8120,8120,0
20231127,140400,2532624670,8120,8120,8120,8120,0
20231127,140300,2532624670,8120,8120,8120,8120,47
20231127,140200,2532243030,8120,8100,8150,8100,1090
20231127,140100,2523366050,8080,8080,8080,8080,2
20231127,140000,2523349890,8080,8080,8080,8080,601
20231127,135900,2518493810,8080,8080,8090,8080,2859
20231127,135800,2495366640,8080,8080,8090,8080,209
20231127,135700,2493677860,8080,8080,8090,8070,1033
20231127,135600,2485340470,8080,8090,8090,8080,152
20231127,135500,2484112280,8090,8070,8090,8070,6
20231127,135400,2484063800,8100,8100,8100,8100,0
20231127,135300,2484063800,8100,8100,8100,8100,16
20231127,135200,2483934200,8080,8110,8110,8080,919
20231127,135100,2476502390,8110,8120,8120,8110,488
20231127,135000,2472543660,8120,8120,8130,8120,700
20231127,134900,2466853120,8120,8110,8130,8110,514
20231127,134800,2462682480,8110,8130,8130,8110,405
20231127,134700,2459397800,8130,8120,8130,8110,421
20231127,134600,2455978710,8120,8100,8120,8100,104
20231127,134500,2455135190,8110,8100,8120,8090,1055
20231127,134400,2446581330,8090,8100,8100,8080,2523
20231127,134300,2426173570,8100,8110,8110,8100,999
20231127,134200,2418081450,8110,8120,8120,8110,15
20231127,134100,2417959790,8120,8100,8120,8090,544
20231127,134000,2413554590,8110,8110,8120,8100,342
20231127,133900,2410783850,8100,8100,8100,8100,309
20231127,133800,2408280950,8090,8090,8090,8090,0
20231127,133700,2408280950,8090,8090,8090,8090,917
20231127,133600,2400862420,8090,8080,8090,8080,204
20231127,133500,2399213490,8080,8090,8090,8080,233
20231127,133400,2397330830,8080,8080,8080,8070,888
20231127,133300,2390161000,8090,8090,8090,8070,184
20231127,133200,2388674850,8090,8080,8090,8070,458
20231127,133100,2384976590,8080,8070,8090,8070,472
20231127,133000,2381165740,8080,8090,8090,8070,2350
20231127,132900,2362176950,8090,8100,8100,8090,587
20231127,132800,2357427700,8100,8120,8120,8100,1155
20231127,132700,2348064980,8130,8130,8130,8110,168
20231127,132600,2346701140,8130,8130,8130,8130,30
20231127,132500,2346457240,8130,8130,8130,8130,3
20231127,132400,2346432850,8110,8110,8110,8110,0
20231127,132300,2346432850,8110,8110,8110,8110,200
20231127,132200,2344810850,8110,8100,8110,8100,137
20231127,132100,2343699990,8100,8100,8100,8100,107
20231127,132000,2342833290,8100,8100,8100,8090,797
20231127,131900,2336379090,8090,8100,8100,8090,1524
20231127,131800,2324048910,8100,8120,8120,8100,2811
20231127,131700,2301271990,8120,8120,8120,8120,774
20231127,131600,2294987110,8120,8120,8120,8120,30
20231127,131500,2294743510,8130,8130,8130,8130,0
20231127,131400,2294743510,8130,8130,8130,8130,5
20231127,131300,2294702860,8130,8130,8130,8130,43
20231127,131200,2294353270,8110,8110,8110,8110,726
20231127,131100,2288465410,8110,8130,8130,8110,62
20231127,131000,2287962550,8130,8130,8130,8090,15822
20231127,130900,2159707890,8130,8130,8130,8130,481
20231127,130800,2155797360,8140,8140,8140,8140,61
20231127,130700,2155300820,8140,8140,8140,8140,8
20231127,130600,2155235700,8140,8140,8150,8140,373
20231127,130500,2152199450,8150,8150,8150,8150,4
20231127,130400,2152166850,8160,8140,8160,8130,251
20231127,130300,2150123890,8130,8140,8140,8130,67
20231127,130200,2149578530,8140,8140,8140,8140,522
20231127,130100,2145329450,8150,8150,8150,8150,0
20231127,130000,2145329450,8150,8150,8160,8140,2362
20231127,125900,2126083060,8150,8150,8150,8150,539
20231127,125800,2121690210,8150,8150,8150,8150,232
20231127,125700,2119799410,8150,8150,8150,8150,1
20231127,125600,2119791260,8130,8130,8130,8130,320
20231127,125500,2117189660,8130,8130,8130,8130,0
20231127,125400,2117189660,8130,8130,8130,8130,0
20231127,125300,2117189660,8130,8110,8130,8110,1714
20231127,125200,2103289060,8110,8120,8120,8110,443
20231127,125100,2099691910,8120,8110,8120,8110,424
20231127,125000,2096249450,8110,8120,8120,8110,1595
20231127,124900,2083313990,8120,8120,8120,8120,3577
20231127,124800,2054268750,8120,8130,8130,8120,791
20231127,124700,2047845420,8130,8120,8130,8120,501
20231127,124600,2043776390,8130,8130,8130,8130,101
20231127,124500,2042955260,8130,8130,8130,8130,0
20231127,124400,2042955260,8130,8140,8140,8130,2255
20231127,124300,2024621860,8140,8140,8140,8130,26
20231127,124200,2024410320,8140,8140,8150,8140,709
20231127,124100,2018639050,8140,8140,8150,8140,804
20231127,124000,2012094480,8150,8140,8150,8140,9
20231127,123900,2012021190,8140,8130,8140,8130,1728
20231127,123800,1997971450,8140,8150,8150,8130,1340
20231127,123700,1987064010,8150,8140,8150,8140,555
20231127,123600,1982545050,8140,8140,8140,8140,113
20231127,123500,1981625230,8140,8150,8150,8130,1848
20231127,123400,1966588070,8150,8150,8150,8150,500
20231127,123300,1962513070,8150,8140,8150,8140,1556
20231127,123200,1949837200,8150,8140,8150,8140,32
20231127,123100,1949576700,8140,8140,8140,8140,109
20231127,123000,1948689440,8140,8140,8150,8140,1155
20231127,122900,1939287730,8140,8150,8150,8130,435
20231127,122800,1935748130,8150,8170,8170,8150,2447
20231127,122700,1915804980,8170,8160,8170,8150,1448
20231127,122600,1903995290,8160,8140,8160,8140,420
20231127,122500,1900576410,8140,8140,8140,8140,127
20231127,122400,1899542630,8140,8140,8140,8130,367
20231127,122300,1896555750,8140,8140,8140,8130,511
20231127,122200,1892396230,8140,8170,8170,8140,16723
20231127,122100,1756093790,8170,8170,8170,8170,54
20231127,122000,1755652610,8170,8170,8170,8170,2
20231127,121900,1755636270,8180,8180,8180,8170,1104
20231127,121800,1746616570,8190,8180,8190,8180,137
20231127,121700,1745495890,8190,8180,8190,8180,27
20231127,121600,1745274860,8180,8180,8180,8180,140
20231127,121500,1744129660,8180,8180,8180,8170,23
20231127,121400,1743941720,8170,8180,8180,8170,46
20231127,121300,1743565890,8170,8170,8170,8170,220
20231127,121200,1741768490,8180,8180,8180,8180,22
20231127,121100,1741588530,8190,8190,8190,8190,0
20231127,121000,1741588530,8190,8190,8190,8190,0
20231127,120900,1741588530,8190,8180,8190,8180,336
20231127,120800,1738840040,8190,8170,8190,8170,726
20231127,120700,1732907370,8190,8180,8190,8180,98
20231127,120600,1732105720,8190,8200,8200,8190,19
20231127,120500,1731949930,8200,8190,8200,8190,2
20231127,120400,1731933540,8200,8170,8200,8170,61
20231127,120300,1731435140,8170,8190,8190,8170,804
20231127,120200,1724860860,8180,8180,8190,8180,104
20231127,120100,1724009350,8190,8190,8190,8190,35
20231127,120000,1723722700,8180,8180,8180,8180,10
20231127,115900,1723640900,8180,8180,8180,8180,166
20231127,115800,1722283020,8180,8180,8180,8180,91
20231127,115700,1721538640,8180,8180,8180,8180,86
20231127,115600,1720835160,8180,8180,8180,8180,285
20231127,115500,1718503860,8200,8200,8200,8200,1
20231127,115400,1718495660,8200,8200,8200,8200,0
20231127,115300,1718495660,8200,8200,8200,8200,0
20231127,115200,1718495660,8200,8200,8200,8200,2
20231127,115100,1718479260,8200,8190,8200,8190,1333
20231127,115000,1707561970,8190,8180,8190,8180,214
20231127,114900,1705811360,8190,8190,8190,8190,1280
20231127,114800,1695328160,8200,8200,8200,8200,1
20231127,114700,1695319960,8200,8200,8200,8200,48
20231127,114600,1694926360,8200,8200,8210,8200,400
20231127,114500,1691646350,8200,8200,8200,8200,109
20231127,114400,1690752550,8200,8190,8200,8190,7
20231127,114300,1690695200,8200,8200,8200,8200,522
20231127,114200,1686414800,8200,8190,8200,8190,441
20231127,114100,1682799010,8190,8190,8190,8180,1558
20231127,114000,1670040290,8190,8190,8190,8190,601
20231127,113900,1665118100,8180,8170,8180,8170,1874
20231127,113800,1649792150,8170,8170,8170,8170,1224
20231127,113700,1639792070,8160,8180,8180,8160,4093
20231127,113600,1606348240,8190,8200,8200,8190,116
20231127,113500,1605398190,8200,8200,8200,8200,9
20231127,113400,1605324390,8200,8200,8200,8190,52
20231127,113300,1604898090,8190,8230,8230,8190,6648
20231127,113200,1550352420,8230,8240,8240,8230,18
20231127,113100,1550204260,8230,8230,8240,8230,3752
20231127,113000,1519325290,8230,8220,8230,8220,115
20231127,112900,1518379970,8230,8230,8230,8230,1081
20231127,112800,1509483340,8230,8230,8230,8230,0
20231127,112700,1509483340,8230,8220,8230,8220,21
20231127,112600,1509310710,8230,8220,8230,8220,155
20231127,112500,1508036590,8220,8220,8220,8210,337
20231127,112400,1505266840,8220,8220,8220,8210,256
20231127,112300,1503164520,8220,8220,8220,8220,3
20231127,112200,1503139860,8210,8220,8220,8210,33
20231127,112100,1502868890,8220,8210,8220,8210,250
20231127,112000,1500815760,8220,8230,8230,8220,109
20231127,111900,1499919770,8220,8220,8220,8220,96
20231127,111800,1499130650,8220,8220,8220,8210,283
20231127,111700,1496806880,8220,8230,8230,8210,695
20231127,111600,1491098970,8230,8230,8230,8230,2
20231127,111500,1491082510,8230,8230,8230,8230,100
20231127,111400,1490259510,8230,8230,8230,8230,56
20231127,111300,1489798630,8230,8230,8230,8230,81
20231127,111200,1489132000,8250,8250,8250,8250,0
20231127,111100,1489132000,8250,8210,8250,8200,7562
20231127,111000,1426962980,8220,8230,8230,8220,1964
20231127,110900,1410811080,8240,8240,8240,8240,1
20231127,110800,1410802840,8230,8230,8230,8230,147
20231127,110700,1409593030,8240,8250,8250,8240,4864
20231127,110600,1369487250,8250,8250,8250,8250,45
20231127,110500,1369116000,8250,8270,8270,8250,152
20231127,110400,1367859630,8260,8260,8260,8260,1
20231127,110300,1367851370,8240,8230,8240,8230,381
20231127,110200,1364712930,8240,8240,8240,8240,0
20231127,110100,1364712930,8240,8240,8240,8240,36
20231127,110000,1364416290,8240,8240,8240,8240,16
20231127,105900,1364284450,8240,8240,8240,8240,20
20231127,105800,1364119650,8240,8240,8240,8240,0
20231127,105700,1364119650,8240,8240,8240,8240,2
20231127,105600,1364103170,8240,8230,8240,8230,289
20231127,105500,1361723760,8240,8220,8240,8220,167
20231127,105400,1360350970,8230,8230,8230,8230,161
20231127,105300,1359025940,8230,8240,8240,8230,470
20231127,105200,1355155840,8240,8240,8240,8240,0
20231127,105100,1355155840,8240,8240,8240,8240,3
20231127,105000,1355131120,8220,8230,8240,8220,2110
20231127,104900,1337760320,8230,8230,8230,8230,180
20231127,104800,1336278920,8240,8230,8250,8230,222
20231127,104700,1334451600,8230,8260,8260,8230,1196
20231127,104600,1324597150,8230,8260,8260,8230,7000
20231127,104500,1266919030,8270,8250,8270,8250,101
20231127,104400,1266083880,8270,8250,8270,8250,2267
20231127,104300,1247378270,8250,8250,8250,8250,13
20231127,104200,1247271020,8260,8260,8260,8260,0
20231127,104100,1247271020,8260,8250,8260,8250,127
20231127,104000,1246222790,8260,8280,8280,8260,2980
20231127,103900,1221605540,8270,8270,8270,8270,1504
20231127,103800,1209167460,8250,8250,8250,8250,0
20231127,103700,1209167460,8250,8250,8250,8250,0
20231127,103600,1209167460,8250,8260,8260,8250,2422
20231127,103500,1189185810,8270,8270,8270,8270,0
20231127,103400,1189185810,8270,8270,8270,8270,212
20231127,103300,1187432570,8270,8270,8270,8270,0
20231127,103200,1187432570,8270,8270,8270,8270,187
20231127,103100,1185886080,8270,8270,8270,8270,84
20231127,103000,1185191400,8250,8250,8250,8250,300
20231127,102900,1182716400,8250,8260,8260,8250,400
20231127,102800,1179415880,8270,8250,8270,8240,684
20231127,102700,1173775030,8250,8280,8280,8250,3288
20231127,102600,1146613230,8290,8290,8290,8290,361
20231127,102500,1143620540,8300,8300,8300,8300,36
20231127,102400,1143321740,8290,8290,8300,8290,59
20231127,102300,1142832280,8290,8290,8290,8290,8
20231127,102200,1142765960,8290,8290,8290,8280,440
20231127,102100,1139119860,8290,8280,8290,8280,31
20231127,102000,1138863170,8280,8290,8290,8280,244
20231127,101900,1136841410,8290,8290,8290,8290,104
20231127,101800,1135979250,8290,8290,8290,8290,31
20231127,101700,1135722260,8300,8290,8300,8290,101
20231127,101600,1134884320,8270,8270,8270,8270,0
20231127,101500,1134884320,8270,8290,8290,8270,236
20231127,101400,1132932560,8270,8300,8300,8270,143
20231127,101300,1131749890,8300,8300,8300,8300,160
20231127,101200,1130421890,8310,8260,8310,8250,6497
20231127,101100,1076595890,8260,8260,8260,8260,36
20231127,101000,1076298530,8260,8260,8260,8260,164
20231127,100900,1074943890,8260,8260,8260,8260,118
20231127,100800,1073969210,8270,8270,8270,8270,36
20231127,100700,1073671490,8260,8260,8260,8260,0
20231127,100600,1073671490,8260,8250,8260,8250,1248
20231127,100500,1063372590,8250,8250,8250,8250,991
20231127,100400,1055196840,8260,8250,8260,8250,514
20231127,100300,1050956330,8250,8250,8260,8250,226
20231127,100200,1049091470,8260,8260,8260,8260,100
20231127,100100,1048265470,8260,8260,8260,8260,100
20231127,100000,1047439470,8260,8260,8260,8250,1763
20231127,095900,1032887100,8260,8260,8260,8260,5
20231127,095800,1032845800,8260,8270,8270,8250,439
20231127,095700,1029218420,8260,8260,8260,8260,100
20231127,095600,1028392420,8260,8250,8260,8250,425
20231127,095500,1024885730,8250,8250,8250,8250,1236
20231127,095400,1014688730,8250,8250,8250,8250,101
20231127,095300,1013855480,8250,8250,8250,8240,258
20231127,095200,1011727130,8250,8250,8260,8240,1056
20231127,095100,1003015590,8250,8260,8260,8250,260
20231127,095000,1000869990,8250,8260,8260,8250,248
20231127,094900,998822040,8250,8270,8270,8250,900
20231127,094800,991395510,8270,8280,8280,8270,923
20231127,094700,983756880,8290,8290,8290,8290,463
20231127,094600,979918610,8290,8290,8290,8290,172
20231127,094500,978492730,8300,8290,8300,8290,220
20231127,094400,976668730,8300,8310,8310,8290,297
20231127,094300,974205910,8310,8290,8310,8290,659
20231127,094200,968735370,8280,8280,8280,8280,1398
20231127,094100,957159930,8270,8280,8280,8270,889
20231127,094000,949805610,8280,8270,8280,8270,166
20231127,093900,948431770,8270,8280,8280,8270,2744
20231127,093800,925717960,8280,8290,8290,8280,1706
20231127,093700,911591170,8300,8300,8310,8290,1309
20231127,093600,900732040,8300,8280,8320,8280,1327
20231127,093500,889739080,8290,8310,8320,8290,4491
20231127,093400,852447250,8310,8300,8330,8300,7438
20231127,093300,790593540,8300,8270,8300,8270,1642
20231127,093200,776977230,8300,8200,8300,8200,14518
20231127,093100,657141070,8210,8210,8210,8210,64
20231127,093000,656615630,8210,8210,8210,8210,46
20231127,092900,656237970,8190,8190,8200,8190,1356
20231127,092800,645130170,8190,8190,8190,8190,1250
20231127,092700,634892670,8200,8190,8200,8190,106
20231127,092600,634024000,8190,8190,8190,8190,283
20231127,092500,631706230,8190,8190,8190,8180,412
20231127,092400,628334430,8180,8210,8210,8180,637
20231127,092300,623121740,8240,8200,8240,8200,5
20231127,092200,623080580,8180,8180,8180,8180,602
20231127,092100,618156220,8190,8230,8240,8190,1607
20231127,092000,604961440,8240,8230,8250,8230,518
20231127,091900,600695140,8200,8170,8200,8170,581
20231127,091800,595933790,8170,8150,8170,8150,283
20231127,091700,593625320,8150,8140,8150,8140,2388
20231127,091600,574174710,8140,8130,8140,8120,1822
20231127,091500,559366020,8120,8120,8120,8110,4740
20231127,091400,520897050,8130,8150,8150,8130,4676
20231127,091300,482843520,8150,8170,8170,8150,1430
20231127,091200,471184820,8170,8180,8180,8150,10535
20231127,091100,385262270,8180,8200,8200,8180,11139
20231127,091000,293922970,8200,8220,8220,8200,2716
20231127,090900,271648530,8220,8260,8260,8200,9440
20231127,090800,194120680,8270,8300,8310,8270,1251
20231127,090700,183751240,8300,8290,8300,8290,372
20231127,090600,180666860,8290,8260,8290,8260,2903
20231127,090500,156640840,8260,8270,8270,8260,1114
20231127,090400,147432950,8270,8260,8270,8260,131
20231127,090300,146349840,8260,8250,8280,8250,2104
20231127,090200,128975350,8250,8260,8280,8250,5587
20231127,090100,82875220,8260,8250,8290,8250,2803
20231127,090000,59709880,8250,8300,8300,8250,7216