stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231127,192300,2618947395,2420,2420,2420,2420,20624
20231127,192200,2618947395,2420,2420,2420,2420,0
20231127,192100,2618947395,2420,2420,2420,2420,0
20231127,192000,2618947395,2420,2420,2420,2420,0
20231127,191900,2618947395,2420,2420,2420,2420,0
20231127,191800,2618947395,2420,2420,2420,2420,0
20231127,191700,2618947395,2420,2420,2420,2420,0
20231127,191600,2618947395,2420,2420,2420,2420,0
20231127,191500,2618947395,2420,2420,2420,2420,0
20231127,191400,2618947395,2420,2420,2420,2420,0
20231127,191300,2618947395,2420,2420,2420,2420,0
20231127,191200,2618947395,2420,2420,2420,2420,0
20231127,191100,2618947395,2420,2420,2420,2420,0
20231127,191000,2618947395,2420,2420,2420,2420,0
20231127,190900,2618947395,2420,2420,2420,2420,0
20231127,190800,2618947395,2420,2420,2420,2420,0
20231127,190700,2618947395,2420,2420,2420,2420,0
20231127,190600,2618947395,2420,2420,2420,2420,0
20231127,190500,2618947395,2420,2420,2420,2420,0
20231127,190400,2618947395,2420,2420,2420,2420,0
20231127,190300,2618947395,2420,2420,2420,2420,0
20231127,190200,2618947395,2420,2420,2420,2420,0
20231127,190100,2618947395,2420,2420,2420,2420,0
20231127,190000,2618947395,2420,2420,2420,2420,0
20231127,185900,2618947395,2420,2420,2420,2420,0
20231127,185800,2618947395,2420,2420,2420,2420,0
20231127,185700,2618947395,2420,2420,2420,2420,0
20231127,185600,2618947395,2420,2420,2420,2420,0
20231127,185500,2618947395,2420,2420,2420,2420,0
20231127,185400,2618947395,2420,2420,2420,2420,0
20231127,185300,2618947395,2420,2420,2420,2420,20624
20231127,185200,2618947395,2420,2420,2420,2420,0
20231127,185100,2618947395,2420,2420,2420,2420,0
20231127,185000,2618947395,2420,2420,2420,2420,0
20231127,184900,2618947395,2420,2420,2420,2420,0
20231127,184800,2618947395,2420,2420,2420,2420,0
20231127,184700,2618947395,2420,2420,2420,2420,0
20231127,184600,2618947395,2420,2420,2420,2420,0
20231127,184500,2618947395,2420,2420,2420,2420,0
20231127,184400,2618947395,2420,2420,2420,2420,0
20231127,184300,2618947395,2420,2420,2420,2420,0
20231127,184200,2618947395,2420,2420,2420,2420,0
20231127,184100,2618947395,2420,2420,2420,2420,0
20231127,184000,2618947395,2420,2420,2420,2420,0
20231127,183900,2618947395,2420,2420,2420,2420,0
20231127,183800,2618947395,2420,2420,2420,2420,0
20231127,183700,2618947395,2420,2420,2420,2420,0
20231127,183600,2618947395,2420,2420,2420,2420,0
20231127,183500,2618947395,2420,2420,2420,2420,0
20231127,183400,2618947395,2420,2420,2420,2420,0
20231127,183300,2618947395,2420,2420,2420,2420,0
20231127,183200,2618947395,2420,2420,2420,2420,0
20231127,183100,2618947395,2420,2420,2420,2420,0
20231127,183000,2618947395,2420,2420,2420,2420,0
20231127,182900,2618947395,2420,2420,2420,2420,0
20231127,182800,2618947395,2420,2420,2420,2420,0
20231127,182700,2618947395,2420,2420,2420,2420,0
20231127,182600,2618947395,2420,2420,2420,2420,0
20231127,182500,2618947395,2420,2420,2420,2420,0
20231127,182400,2618947395,2420,2420,2420,2420,0
20231127,182300,2618947395,2420,2420,2420,2420,20624
20231127,182200,2618947395,2420,2420,2420,2420,0
20231127,182100,2618947395,2420,2420,2420,2420,0
20231127,182000,2618947395,2420,2420,2420,2420,0
20231127,181900,2618947395,2420,2420,2420,2420,0
20231127,181800,2618947395,2420,2420,2420,2420,0
20231127,181700,2618947395,2420,2420,2420,2420,0
20231127,181600,2618947395,2420,2420,2420,2420,0
20231127,181500,2618947395,2420,2420,2420,2420,0
20231127,181400,2618947395,2420,2420,2420,2420,0
20231127,181300,2618947395,2420,2420,2420,2420,0
20231127,181200,2618947395,2420,2420,2420,2420,0
20231127,181100,2618947395,2420,2420,2420,2420,0
20231127,181000,2618947395,2420,2420,2420,2420,0
20231127,180900,2618947395,2420,2420,2420,2420,0
20231127,180800,2618947395,2420,2420,2420,2420,0
20231127,180700,2618947395,2420,2420,2420,2420,0
20231127,180600,2618947395,2420,2420,2420,2420,0
20231127,180500,2618947395,2420,2420,2420,2420,0
20231127,180400,2618947395,2420,2420,2420,2420,0
20231127,180300,2618947395,2420,2420,2420,2420,0
20231127,180200,2618947395,2420,2420,2420,2420,0
20231127,180100,2618947395,2420,2420,2420,2420,0
20231127,180000,2618947395,2420,2420,2420,2420,0
20231127,175900,2618947395,2420,2420,2420,2420,0
20231127,175800,2618947395,2420,2420,2420,2420,0
20231127,175700,2618947395,2420,2420,2420,2420,0
20231127,175600,2618947395,2420,2420,2420,2420,0
20231127,175500,2618947395,2420,2420,2420,2420,0
20231127,175400,2618947395,2420,2420,2420,2420,0
20231127,175300,2618947395,2420,2420,2420,2420,20624
20231127,175200,2618947395,2420,2420,2420,2420,0
20231127,175100,2618947395,2420,2420,2420,2420,0
20231127,175000,2618947395,2420,2420,2420,2420,0
20231127,174900,2618947395,2420,2420,2420,2420,0
20231127,174800,2618947395,2420,2420,2420,2420,0
20231127,174700,2618947395,2420,2420,2420,2420,0
20231127,174600,2618947395,2420,2420,2420,2420,0
20231127,174500,2618947395,2420,2420,2420,2420,0
20231127,174400,2618947395,2420,2420,2420,2420,0
20231127,174300,2618947395,2420,2420,2420,2420,0
20231127,174200,2618947395,2420,2420,2420,2420,0
20231127,174100,2618947395,2420,2420,2420,2420,0
20231127,174000,2618947395,2420,2420,2420,2420,0
20231127,173900,2618947395,2420,2420,2420,2420,0
20231127,173800,2618947395,2420,2420,2420,2420,0
20231127,173700,2618947395,2420,2420,2420,2420,0
20231127,173600,2618947395,2420,2420,2420,2420,0
20231127,173500,2618947395,2420,2420,2420,2420,0
20231127,173400,2618947395,2420,2420,2420,2420,0
20231127,173300,2618947395,2420,2420,2420,2420,0
20231127,173200,2618947395,2420,2420,2420,2420,0
20231127,173100,2618947395,2420,2420,2420,2420,0
20231127,173000,2618947395,2420,2420,2420,2420,0
20231127,172900,2618947395,2420,2420,2420,2420,0
20231127,172800,2618947395,2420,2420,2420,2420,0
20231127,172700,2618947395,2420,2420,2420,2420,0
20231127,172600,2618947395,2420,2420,2420,2420,0
20231127,172500,2618947395,2420,2420,2420,2420,0
20231127,172400,2618947395,2420,2420,2420,2420,0
20231127,172300,2618947395,2420,2420,2420,2420,20624
20231127,172200,2618947395,2420,2420,2420,2420,0
20231127,172100,2618947395,2420,2420,2420,2420,0
20231127,172000,2618947395,2420,2420,2420,2420,0
20231127,171900,2618947395,2420,2420,2420,2420,0
20231127,171800,2618947395,2420,2420,2420,2420,0
20231127,171700,2618947395,2420,2420,2420,2420,0
20231127,171600,2618947395,2420,2420,2420,2420,0
20231127,171500,2618947395,2420,2420,2420,2420,0
20231127,171400,2618947395,2420,2420,2420,2420,0
20231127,171300,2618947395,2420,2420,2420,2420,0
20231127,171200,2618947395,2420,2420,2420,2420,0
20231127,171100,2618947395,2420,2420,2420,2420,0
20231127,171000,2618947395,2420,2420,2420,2420,0
20231127,170900,2618947395,2420,2420,2420,2420,0
20231127,170800,2618947395,2420,2420,2420,2420,0
20231127,170700,2618947395,2420,2420,2420,2420,0
20231127,170600,2618947395,2420,2420,2420,2420,0
20231127,170500,2618947395,2420,2420,2420,2420,0
20231127,170400,2618947395,2420,2420,2420,2420,0
20231127,170300,2618947395,2420,2420,2420,2420,0
20231127,170200,2618947395,2420,2420,2420,2420,0
20231127,170100,2618947395,2420,2420,2420,2420,0
20231127,170000,2618947395,2420,2420,2420,2420,0
20231127,165900,2618947395,2420,2420,2420,2420,0
20231127,165800,2618947395,2420,2420,2420,2420,0
20231127,165700,2618947395,2420,2420,2420,2420,0
20231127,165600,2618947395,2420,2420,2420,2420,0
20231127,165500,2618947395,2420,2420,2420,2420,0
20231127,165400,2618947395,2420,2420,2420,2420,0
20231127,165300,2618947395,2420,2420,2420,2420,20624
20231127,165200,2618947395,2420,2420,2420,2420,0
20231127,165100,2618947395,2420,2420,2420,2420,0
20231127,165000,2618947395,2420,2420,2420,2420,0
20231127,164900,2618947395,2420,2420,2420,2420,0
20231127,164800,2618947395,2420,2420,2420,2420,0
20231127,164700,2618947395,2420,2420,2420,2420,0
20231127,164600,2618947395,2420,2420,2420,2420,0
20231127,164500,2618947395,2420,2420,2420,2420,0
20231127,164400,2618947395,2420,2420,2420,2420,0
20231127,164300,2618947395,2420,2420,2420,2420,0
20231127,164200,2618947395,2420,2420,2420,2420,0
20231127,164100,2618947395,2420,2420,2420,2420,0
20231127,164000,2618947395,2420,2420,2420,2420,0
20231127,163900,2618947395,2420,2420,2420,2420,0
20231127,163800,2618947395,2420,2420,2420,2420,0
20231127,163700,2618947395,2420,2420,2420,2420,0
20231127,163600,2618947395,2420,2420,2420,2420,0
20231127,163500,2618947395,2420,2420,2420,2420,0
20231127,163400,2618947395,2420,2420,2420,2420,0
20231127,163300,2618947395,2420,2420,2420,2420,0
20231127,163200,2618947395,2420,2420,2420,2420,0
20231127,163100,2618947395,2420,2420,2420,2420,0
20231127,163000,2618947395,2420,2420,2420,2420,0
20231127,162900,2618947395,2420,2420,2420,2420,0
20231127,162800,2618947395,2420,2420,2420,2420,0
20231127,162700,2618947395,2420,2420,2420,2420,0
20231127,162600,2618947395,2420,2420,2420,2420,0
20231127,162500,2618947395,2420,2420,2420,2420,0
20231127,162400,2618947395,2420,2420,2420,2420,0
20231127,162300,2618947395,2420,2420,2420,2420,20624
20231127,162200,2618947395,2420,2420,2420,2420,0
20231127,162100,2618947395,2420,2420,2420,2420,0
20231127,162000,2618947395,2420,2420,2420,2420,0
20231127,161900,2618947395,2420,2420,2420,2420,0
20231127,161800,2618947395,2420,2420,2420,2420,0
20231127,161700,2618947395,2420,2420,2420,2420,0
20231127,161600,2618947395,2420,2420,2420,2420,0
20231127,161500,2618947395,2420,2420,2420,2420,0
20231127,161400,2618947395,2420,2420,2420,2420,0
20231127,161300,2618947395,2420,2420,2420,2420,0
20231127,161200,2618947395,2420,2420,2420,2420,0
20231127,161100,2618947395,2420,2420,2420,2420,0
20231127,161000,2618947395,2420,2420,2420,2420,0
20231127,160900,2618947395,2420,2420,2420,2420,0
20231127,160800,2618947395,2420,2420,2420,2420,0
20231127,160700,2618947395,2420,2420,2420,2420,0
20231127,160600,2618947395,2420,2420,2420,2420,0
20231127,160500,2618947395,2420,2420,2420,2420,0
20231127,160400,2618947395,2420,2420,2420,2420,0
20231127,160300,2618947395,2420,2420,2420,2420,0
20231127,160200,2618947395,2420,2420,2420,2420,0
20231127,160100,2618947395,2420,2420,2420,2420,0
20231127,160000,2618947395,2420,2420,2420,2420,0
20231127,155900,2618947395,2420,2420,2420,2420,0
20231127,155800,2618947395,2420,2420,2420,2420,0
20231127,155700,2618947395,2420,2420,2420,2420,0
20231127,155600,2618947395,2420,2420,2420,2420,0
20231127,155500,2618947395,2420,2420,2420,2420,0
20231127,155400,2618947395,2420,2420,2420,2420,0
20231127,155300,2618947395,2420,2420,2420,2420,20624
20231127,155200,2618947395,2420,2420,2420,2420,0
20231127,155100,2618947395,2420,2420,2420,2420,0
20231127,155000,2618947395,2420,2420,2420,2420,0
20231127,154900,2618947395,2420,2420,2420,2420,0
20231127,154800,2618947395,2420,2420,2420,2420,0
20231127,154700,2618947395,2420,2420,2420,2420,0
20231127,154600,2618947395,2420,2420,2420,2420,0
20231127,154500,2618947395,2420,2420,2420,2420,0
20231127,154400,2618947395,2420,2420,2420,2420,0
20231127,154300,2618947395,2420,2420,2420,2420,0
20231127,154200,2618947395,2420,2420,2420,2420,0
20231127,154100,2618947395,2420,2420,2420,2420,0
20231127,154000,2618947395,2420,2420,2420,2420,0
20231127,153900,2618947395,2420,2420,2420,2420,0
20231127,153800,2618947395,2420,2420,2420,2420,0
20231127,153700,2618947395,2420,2420,2420,2420,0
20231127,153600,2618947395,2420,2420,2420,2420,0
20231127,153500,2618947395,2420,2420,2420,2420,0
20231127,153400,2618947395,2420,2420,2420,2420,0
20231127,153300,2618947395,2420,2420,2420,2420,0
20231127,153200,2618947395,2420,2420,2420,2420,0
20231127,153100,2618947395,2420,2420,2420,2420,0
20231127,153000,2618947395,2420,2420,2420,2420,20624
20231127,152900,2569037315,2435,2435,2435,2435,0
20231127,152800,2569037315,2435,2435,2435,2435,0
20231127,152700,2569037315,2435,2435,2435,2435,0
20231127,152600,2569037315,2435,2435,2435,2435,0
20231127,152500,2569037315,2435,2435,2435,2435,0
20231127,152400,2569037315,2435,2435,2435,2435,0
20231127,152300,2569037315,2435,2435,2435,2435,0
20231127,152200,2569037315,2435,2435,2435,2435,0
20231127,152100,2569037315,2435,2435,2435,2435,0
20231127,152000,2569037315,2435,2435,2435,2435,0
20231127,151900,2569037315,2435,2435,2435,2430,354
20231127,151800,2568175830,2430,2430,2430,2420,5854
20231127,151700,2553987705,2435,2435,2435,2430,166
20231127,151600,2553583535,2435,2435,2435,2430,1208
20231127,151500,2550642305,2435,2430,2435,2430,1970
20231127,151400,2545855115,2435,2435,2435,2435,435
20231127,151300,2544795890,2435,2430,2435,2425,1181
20231127,151200,2541922995,2430,2435,2435,2425,934
20231127,151100,2539657940,2435,2435,2435,2435,83
20231127,151000,2539455835,2425,2435,2435,2425,4230
20231127,150900,2529191910,2435,2435,2435,2435,12
20231127,150800,2529162690,2435,2430,2435,2425,1099
20231127,150700,2526491165,2435,2435,2435,2430,106
20231127,150600,2526233470,2435,2435,2435,2430,3583
20231127,150500,2517517735,2435,2440,2440,2435,660
20231127,150400,2515910585,2440,2440,2440,2440,15
20231127,150300,2515873985,2440,2445,2445,2440,1440
20231127,150200,2512360365,2445,2445,2445,2440,396
20231127,150100,2511392380,2445,2445,2445,2440,161
20231127,150000,2510999435,2445,2445,2450,2440,7821
20231127,145900,2491862075,2440,2440,2440,2440,1100
20231127,145800,2489178075,2440,2440,2440,2440,718
20231127,145700,2487426155,2440,2440,2440,2435,1543
20231127,145600,2483661735,2445,2445,2445,2440,1796
20231127,145500,2479279355,2445,2445,2445,2440,1683
20231127,145400,2475168140,2445,2445,2445,2445,6
20231127,145300,2475153470,2440,2445,2445,2440,1098
20231127,145200,2472473920,2445,2435,2445,2435,4186
20231127,145100,2462261900,2445,2445,2445,2435,7710
20231127,145000,2443449335,2440,2445,2445,2440,850
20231127,144900,2441374110,2445,2445,2445,2445,2240
20231127,144800,2435897310,2445,2450,2450,2440,7185
20231127,144700,2418327355,2450,2445,2450,2440,12401
20231127,144600,2388013815,2445,2435,2445,2430,7928
20231127,144500,2368665110,2435,2435,2440,2425,4216
20231127,144400,2358393940,2440,2435,2440,2435,1070
20231127,144300,2355788480,2435,2435,2440,2435,1913
20231127,144200,2351130320,2425,2430,2435,2425,1660
20231127,144100,2347099010,2430,2430,2430,2420,657
20231127,144000,2345505825,2425,2425,2430,2425,2424
20231127,143900,2339627620,2425,2425,2425,2425,60
20231127,143800,2339482120,2425,2425,2425,2425,0
20231127,143700,2339482120,2425,2425,2425,2425,1
20231127,143600,2339479695,2420,2420,2420,2420,1335
20231127,143500,2336248995,2425,2430,2430,2425,34
20231127,143400,2336166430,2430,2430,2430,2430,5
20231127,143300,2336154280,2430,2430,2430,2430,2
20231127,143200,2336149420,2430,2430,2430,2430,0
20231127,143100,2336149420,2430,2420,2430,2415,1225
20231127,143000,2333184595,2420,2430,2435,2420,2520
20231127,142900,2327077235,2435,2430,2435,2425,190
20231127,142800,2326616420,2430,2415,2445,2415,14706
20231127,142700,2290838150,2415,2420,2420,2415,2936
20231127,142600,2283747200,2420,2415,2420,2415,106
20231127,142500,2283491200,2420,2420,2420,2420,0
20231127,142400,2283491200,2420,2420,2420,2415,71
20231127,142300,2283319710,2415,2420,2420,2415,547
20231127,142200,2281998675,2420,2420,2420,2420,103
20231127,142100,2281749415,2420,2420,2420,2420,201
20231127,142000,2281262995,2420,2420,2420,2415,941
20231127,141900,2278986505,2420,2420,2420,2420,371
20231127,141800,2278088685,2420,2420,2420,2420,1044
20231127,141700,2275562205,2420,2415,2420,2415,256
20231127,141600,2274943935,2420,2415,2420,2415,955
20231127,141500,2272637595,2415,2415,2415,2410,639
20231127,141400,2271094415,2415,2410,2415,2410,1141
20231127,141300,2268339400,2415,2415,2415,2410,429
20231127,141200,2267304265,2415,2415,2415,2415,671
20231127,141100,2265683800,2415,2415,2415,2415,237
20231127,141000,2265111445,2415,2415,2415,2410,190
20231127,140900,2264653495,2415,2415,2415,2415,3
20231127,140800,2264646250,2410,2415,2415,2410,43
20231127,140700,2264542410,2415,2415,2415,2410,1444
20231127,140600,2261060150,2415,2415,2415,2415,0
20231127,140500,2261060150,2415,2415,2415,2415,52
20231127,140400,2260934570,2415,2415,2415,2415,0
20231127,140300,2260934570,2415,2415,2415,2415,233
20231127,140200,2260371875,2410,2415,2415,2410,1272
20231127,140100,2257306350,2415,2415,2415,2415,73
20231127,140000,2257130055,2415,2415,2415,2410,234
20231127,135900,2256564950,2415,2415,2415,2410,122
20231127,135800,2256270820,2415,2420,2420,2415,2224
20231127,135700,2250897355,2420,2420,2420,2415,1368
20231127,135600,2247593230,2420,2420,2420,2420,2001
20231127,135500,2242750810,2420,2415,2420,2415,5120
20231127,135400,2230381390,2415,2415,2415,2415,1
20231127,135300,2230378975,2410,2410,2410,2410,142
20231127,135200,2230036755,2410,2410,2410,2405,1023
20231127,135100,2227571355,2410,2415,2415,2410,30
20231127,135000,2227499005,2405,2415,2415,2405,8902
20231127,134900,2206058185,2415,2415,2415,2415,0
20231127,134800,2206058185,2415,2415,2415,2415,20
20231127,134700,2206009885,2415,2410,2415,2405,2777
20231127,134600,2199317690,2410,2405,2410,2405,11
20231127,134500,2199291185,2405,2410,2410,2405,181
20231127,134400,2198855630,2410,2410,2410,2410,418
20231127,134300,2197848250,2410,2410,2410,2410,13
20231127,134200,2197816920,2410,2410,2410,2410,1
20231127,134100,2197814510,2405,2405,2410,2405,1323
20231127,134000,2194632680,2405,2405,2405,2405,1288
20231127,133900,2191535040,2410,2405,2410,2405,121
20231127,133800,2191243525,2410,2410,2410,2410,105
20231127,133700,2190990475,2410,2410,2410,2410,282
20231127,133600,2190310855,2410,2410,2410,2410,1210
20231127,133500,2187394755,2415,2410,2415,2410,93
20231127,133400,2187170265,2415,2415,2415,2415,820
20231127,133300,2185189965,2415,2410,2415,2410,1466
20231127,133200,2181651905,2410,2410,2410,2410,0
20231127,133100,2181651905,2410,2410,2410,2410,1
20231127,133000,2181649495,2410,2410,2410,2410,889
20231127,132900,2179507005,2410,2410,2410,2400,1707
20231127,132800,2175402015,2410,2410,2410,2410,1
20231127,132700,2175399605,2405,2405,2405,2405,11
20231127,132600,2175373150,2410,2410,2410,2410,0
20231127,132500,2175373150,2410,2410,2415,2410,156
20231127,132400,2174997185,2410,2410,2410,2410,828
20231127,132300,2173001705,2410,2410,2410,2405,5004
20231127,132200,2160967060,2410,2415,2415,2405,2678
20231127,132100,2154517180,2415,2415,2415,2415,795
20231127,132000,2152597255,2410,2415,2415,2410,3023
20231127,131900,2145311820,2410,2410,2410,2405,1050
20231127,131800,2142781445,2405,2405,2405,2405,0
20231127,131700,2142781445,2405,2410,2410,2405,27
20231127,131600,2142716380,2410,2410,2410,2410,1
20231127,131500,2142713970,2405,2405,2410,2405,1208
20231127,131400,2139807895,2405,2405,2405,2405,1118
20231127,131300,2137119105,2405,2405,2405,2400,193
20231127,131200,2136655235,2405,2405,2405,2405,621
20231127,131100,2135161730,2410,2405,2410,2400,1410
20231127,131000,2131769625,2405,2405,2410,2400,1967
20231127,130900,2127039165,2410,2410,2410,2410,0
20231127,130800,2127039165,2410,2405,2410,2405,556
20231127,130700,2125701955,2405,2405,2405,2405,23
20231127,130600,2125646640,2405,2405,2405,2400,1851
20231127,130500,2121201455,2410,2410,2410,2410,8
20231127,130400,2121182175,2410,2405,2415,2405,1303
20231127,130300,2118044420,2415,2415,2415,2410,4806
20231127,130200,2106443520,2415,2405,2415,2400,7616
20231127,130100,2088096825,2400,2400,2405,2385,47154
20231127,130000,1975234260,2400,2410,2410,2400,4837
20231127,125900,1963625030,2410,2400,2410,2400,2240
20231127,125800,1958248970,2400,2410,2415,2400,18548
20231127,125700,1913635370,2410,2410,2410,2410,71
20231127,125600,1913464260,2410,2410,2410,2410,329
20231127,125500,1912671370,2410,2410,2410,2410,477
20231127,125400,1911521800,2410,2410,2415,2410,1534
20231127,125300,1907824855,2410,2405,2410,2405,1697
20231127,125200,1903738335,2405,2405,2410,2405,2894
20231127,125100,1896769825,2410,2405,2410,2405,496
20231127,125000,1895575965,2410,2410,2410,2405,805
20231127,124900,1893639425,2405,2410,2410,2405,3711
20231127,124800,1884708670,2410,2410,2415,2410,87
20231127,124700,1884498995,2410,2415,2415,2410,225
20231127,124600,1883956740,2415,2415,2415,2415,1
20231127,124500,1883954325,2415,2415,2415,2415,501
20231127,124400,1882744410,2410,2415,2415,2405,4141
20231127,124300,1872772090,2415,2415,2415,2410,130
20231127,124200,1872458175,2415,2415,2415,2415,106
20231127,124100,1872202185,2415,2415,2420,2405,6050
20231127,124000,1857611815,2420,2415,2420,2410,3155
20231127,123900,1850001980,2415,2415,2420,2410,3250
20231127,123800,1842153905,2415,2415,2415,2415,1491
20231127,123700,1838553140,2410,2415,2415,2410,174
20231127,123600,1838132965,2415,2415,2415,2415,98
20231127,123500,1837896295,2415,2405,2415,2405,780
20231127,123400,1836015185,2405,2415,2415,2405,522
20231127,123300,1834755745,2415,2410,2415,2405,11870
20231127,123200,1806205440,2415,2415,2415,2415,84
20231127,123100,1806002580,2415,2415,2415,2415,0
20231127,123000,1806002580,2415,2410,2420,2410,10252
20231127,122900,1781295225,2420,2415,2420,2410,3885
20231127,122800,1771915625,2415,2420,2420,2415,1895
20231127,122700,1767339195,2420,2425,2425,2420,1613
20231127,122600,1763434230,2420,2425,2425,2420,17
20231127,122500,1763393080,2420,2420,2425,2415,10505
20231127,122400,1738018535,2425,2425,2425,2425,3
20231127,122300,1738011260,2425,2425,2425,2415,1200
20231127,122200,1735107230,2425,2425,2425,2425,27
20231127,122100,1735041755,2425,2430,2430,2415,1682
20231127,122000,1730965045,2430,2420,2430,2420,2511
20231127,121900,1724888415,2425,2425,2430,2425,126
20231127,121800,1724582835,2425,2425,2425,2425,0
20231127,121700,1724582835,2425,2425,2425,2425,29
20231127,121600,1724512510,2425,2420,2425,2420,773
20231127,121500,1722638035,2425,2420,2425,2420,99
20231127,121400,1722398450,2425,2420,2425,2420,7904
20231127,121300,1703270765,2425,2425,2425,2420,19433
20231127,121200,1656185270,2425,2430,2430,2425,122
20231127,121100,1655889295,2430,2430,2430,2430,500
20231127,121000,1654674295,2430,2425,2435,2425,1024
20231127,120900,1652185975,2430,2430,2430,2430,22
20231127,120800,1652132515,2425,2430,2430,2425,10
20231127,120700,1652108245,2430,2430,2430,2430,2020
20231127,120600,1647199645,2430,2430,2430,2430,31
20231127,120500,1647124315,2430,2430,2435,2425,10678
20231127,120400,1621177765,2430,2435,2435,2430,582
20231127,120300,1619763485,2435,2435,2435,2435,137
20231127,120200,1619429890,2435,2435,2440,2435,1202
20231127,120100,1616503015,2435,2435,2435,2435,50
20231127,120000,1616381265,2435,2435,2435,2435,1511
20231127,115900,1612701980,2440,2430,2440,2430,5
20231127,115800,1612689820,2430,2430,2430,2430,0
20231127,115700,1612689820,2430,2430,2430,2430,1221
20231127,115600,1609722790,2435,2435,2435,2435,6
20231127,115500,1609708180,2435,2430,2435,2430,824
20231127,115400,1607701745,2435,2435,2435,2435,650
20231127,115300,1606118995,2435,2440,2440,2435,107
20231127,115200,1605858350,2435,2435,2440,2435,1448
20231127,115100,1602330465,2435,2435,2435,2430,970
20231127,115000,1599968615,2430,2435,2435,2430,64
20231127,114900,1599812780,2435,2430,2435,2430,656
20231127,114800,1598215620,2435,2430,2435,2430,22
20231127,114700,1598162155,2435,2435,2435,2435,4027
20231127,114600,1588356410,2435,2435,2435,2435,2
20231127,114500,1588351540,2435,2435,2435,2435,790
20231127,114400,1586427890,2435,2435,2440,2435,158
20231127,114300,1586043155,2435,2435,2435,2435,365
20231127,114200,1585154380,2435,2435,2435,2435,394
20231127,114100,1584194990,2440,2440,2440,2440,343
20231127,114000,1583358070,2440,2435,2440,2430,1640
20231127,113900,1579366895,2435,2445,2445,2435,7266
20231127,113800,1561673675,2440,2440,2440,2440,325
20231127,113700,1560880675,2435,2440,2445,2435,201
20231127,113600,1560390730,2450,2445,2450,2435,3146
20231127,113500,1552704330,2445,2445,2445,2445,70
20231127,113400,1552533180,2445,2445,2445,2440,1662
20231127,113300,1548472885,2445,2440,2445,2435,304
20231127,113200,1547731115,2445,2440,2445,2435,1862
20231127,113100,1543188375,2445,2445,2445,2445,0
20231127,113000,1543188375,2445,2445,2445,2445,30
20231127,112900,1543115025,2445,2440,2445,2435,249
20231127,112800,1542507700,2445,2435,2445,2435,3
20231127,112700,1542500385,2445,2445,2445,2440,3
20231127,112600,1542493055,2440,2440,2440,2440,1253
20231127,112500,1539435735,2440,2435,2440,2435,253
20231127,112400,1538818470,2440,2435,2440,2435,7273
20231127,112300,1521108510,2440,2440,2440,2440,90
20231127,112200,1520888910,2440,2440,2440,2440,128
20231127,112100,1520576590,2440,2445,2445,2440,251
20231127,112000,1519964145,2435,2440,2440,2435,9967
20231127,111900,1495644845,2445,2445,2445,2445,70
20231127,111800,1495473695,2440,2440,2440,2440,91
20231127,111700,1495251655,2445,2445,2445,2445,7
20231127,111600,1495234540,2440,2440,2445,2440,1300
20231127,111500,1492062530,2440,2440,2440,2435,1041
20231127,111400,1489525990,2435,2440,2440,2435,2098
20231127,111300,1484416775,2445,2440,2445,2435,7700
20231127,111200,1465631150,2445,2445,2445,2445,3
20231127,111100,1465623815,2440,2450,2450,2440,250
20231127,111000,1465012315,2450,2440,2450,2435,644
20231127,110900,1463441000,2450,2450,2450,2450,0
20231127,110800,1463441000,2450,2440,2450,2440,12
20231127,110700,1463411710,2450,2440,2450,2440,717
20231127,110600,1461662020,2445,2440,2445,2440,5718
20231127,110500,1447710095,2440,2440,2440,2440,833
20231127,110400,1445677575,2440,2440,2440,2440,501
20231127,110300,1444455135,2440,2450,2450,2440,70
20231127,110200,1444283835,2450,2445,2450,2445,210
20231127,110100,1443770335,2445,2450,2450,2440,2571
20231127,110000,1437471605,2450,2450,2450,2450,0
20231127,105900,1437471605,2450,2440,2450,2440,1470
20231127,105800,1433884745,2440,2445,2445,2440,176
20231127,105700,1433455225,2445,2450,2450,2445,712
20231127,105600,1431712320,2445,2445,2445,2440,2545
20231127,105500,1425494700,2450,2445,2450,2445,2201
20231127,105400,1420103100,2445,2445,2445,2445,1
20231127,105300,1420100655,2445,2445,2445,2445,305
20231127,105200,1419354930,2445,2445,2445,2445,5135
20231127,105100,1406799855,2445,2445,2445,2445,530
20231127,105000,1405504005,2445,2440,2445,2440,1563
20231127,104900,1401688285,2440,2445,2445,2440,2755
20231127,104800,1394957310,2450,2455,2455,2450,2351
20231127,104700,1389196355,2450,2450,2450,2450,1
20231127,104600,1389193905,2455,2455,2455,2455,164
20231127,104500,1388791285,2455,2455,2455,2445,4424
20231127,104400,1377930415,2455,2445,2455,2445,210
20231127,104300,1377414965,2445,2445,2445,2445,1
20231127,104200,1377412520,2445,2445,2445,2445,529
20231127,104100,1376119115,2445,2440,2445,2440,16
20231127,104000,1376080070,2455,2455,2455,2455,5
20231127,103900,1376067795,2455,2445,2455,2445,3002
20231127,103800,1368717895,2440,2440,2440,2440,740
20231127,103700,1366912295,2450,2445,2450,2440,1122
20231127,103600,1364174530,2440,2440,2440,2440,104
20231127,103500,1363920770,2445,2445,2445,2445,50
20231127,103400,1363798520,2445,2450,2450,2445,1290
20231127,103300,1360644445,2445,2445,2445,2445,511
20231127,103200,1359395050,2445,2450,2450,2445,1816
20231127,103100,1354951350,2455,2450,2460,2445,1248
20231127,103000,1351888045,2450,2450,2450,2445,307
20231127,102900,1351137345,2455,2450,2455,2445,25
20231127,102800,1351076155,2455,2455,2455,2455,0
20231127,102700,1351076155,2455,2450,2455,2450,45
20231127,102600,1350965770,2440,2450,2455,2435,11022
20231127,102500,1324070165,2450,2455,2455,2445,272
20231127,102400,1323403560,2455,2455,2455,2455,7
20231127,102300,1323386375,2455,2450,2455,2450,1593
20231127,102200,1319479295,2445,2450,2450,2445,84
20231127,102100,1319273515,2450,2455,2455,2450,443
20231127,102000,1318187415,2455,2445,2455,2445,1781
20231127,101900,1313827875,2440,2440,2440,2440,2
20231127,101800,1313822995,2445,2440,2445,2435,582
20231127,101700,1312404585,2440,2450,2450,2440,368
20231127,101600,1311504670,2445,2440,2445,2435,8069
20231127,101500,1291779855,2440,2440,2440,2440,286
20231127,101400,1291082015,2440,2445,2445,2435,494
20231127,101300,1289877655,2435,2440,2445,2435,921
20231127,101200,1287634765,2445,2440,2445,2440,12
20231127,101100,1287605470,2445,2445,2450,2435,682
20231127,101000,1285941215,2440,2440,2440,2440,180
20231127,100900,1285502015,2440,2435,2440,2435,1704
20231127,100800,1281352770,2435,2440,2445,2435,2082
20231127,100700,1276281490,2440,2445,2445,2435,119
20231127,100600,1275991625,2435,2440,2450,2435,16435
20231127,100500,1235969270,2440,2440,2450,2435,779
20231127,100400,1234069410,2440,2440,2440,2435,6774
20231127,100300,1217561730,2440,2445,2445,2440,1675
20231127,100200,1213468855,2445,2450,2450,2445,78
20231127,100100,1213277825,2440,2445,2450,2440,25656
20231127,100000,1150672495,2450,2455,2455,2440,1511
20231127,095900,1146975040,2450,2440,2450,2440,4096
20231127,095800,1136965190,2445,2445,2450,2445,1783
20231127,095700,1132605700,2450,2450,2450,2445,270
20231127,095600,1131945415,2450,2450,2450,2450,16
20231127,095500,1131906215,2450,2445,2450,2445,1799
20231127,095400,1127505550,2440,2460,2460,2440,17835
20231127,095300,1083879400,2450,2455,2460,2450,1208
20231127,095200,1080918550,2455,2450,2455,2450,5016
20231127,095100,1068608980,2450,2455,2460,2450,2945
20231127,095000,1061389615,2455,2450,2460,2450,132
20231127,094900,1061065600,2450,2455,2455,2450,452
20231127,094800,1059957640,2450,2450,2450,2450,3936
20231127,094700,1050314440,2450,2460,2460,2450,5164
20231127,094600,1037658735,2465,2460,2465,2455,1727
20231127,094500,1033415050,2460,2465,2465,2460,799
20231127,094400,1031447120,2460,2460,2465,2460,4018
20231127,094300,1021562835,2465,2460,2465,2460,699
20231127,094200,1019843270,2455,2465,2465,2455,4022
20231127,094100,1009963475,2465,2460,2465,2460,1034
20231127,094000,1007417245,2465,2465,2465,2465,1
20231127,093900,1007414780,2460,2460,2465,2460,764
20231127,093800,1005531580,2460,2465,2465,2460,373
20231127,093700,1004613885,2465,2465,2465,2460,266
20231127,093600,1003958550,2465,2460,2470,2460,1646
20231127,093500,999909100,2470,2465,2470,2465,540
20231127,093400,998577800,2470,2455,2470,2455,1618
20231127,093300,994596615,2460,2465,2470,2455,8491
20231127,093200,973655850,2465,2460,2470,2460,3417
20231127,093100,965227115,2460,2465,2470,2460,561
20231127,093000,963844415,2460,2460,2465,2460,2705
20231127,092900,957188990,2460,2460,2460,2455,3511
20231127,092800,948554385,2460,2455,2460,2450,3311
20231127,092700,940427275,2455,2445,2465,2445,1463
20231127,092600,936846695,2445,2460,2460,2445,1499
20231127,092500,933176665,2460,2445,2460,2445,6169
20231127,092400,918043640,2440,2445,2445,2440,6672
20231127,092300,901758555,2440,2455,2455,2440,6965
20231127,092200,884728140,2450,2450,2450,2445,4432
20231127,092100,873873760,2450,2440,2450,2440,1209
20231127,092000,870923010,2440,2440,2450,2435,2893
20231127,091900,863860230,2440,2445,2445,2435,10737
20231127,091800,837668655,2445,2450,2450,2440,1349
20231127,091700,834370770,2450,2445,2455,2440,5629
20231127,091600,820593540,2450,2450,2450,2445,16997
20231127,091500,778973015,2450,2460,2460,2450,25244
20231127,091400,717044500,2470,2460,2470,2460,4559
20231127,091300,705828305,2465,2465,2465,2460,1738
20231127,091200,701552560,2470,2470,2475,2460,5452
20231127,091100,688106355,2470,2475,2475,2465,3877
20231127,091000,678532785,2475,2465,2475,2465,3550
20231127,090900,669765365,2460,2470,2475,2455,18903
20231127,090800,623250100,2470,2470,2470,2465,804
20231127,090700,621266715,2470,2460,2470,2460,5883
20231127,090600,606764495,2455,2460,2465,2455,8003
20231127,090500,587098805,2460,2470,2475,2460,25557
20231127,090400,524190515,2465,2470,2475,2465,5773
20231127,090300,509942675,2465,2470,2475,2460,20780
20231127,090200,458714865,2470,2465,2480,2460,15195
20231127,090100,421212190,2460,2475,2495,2460,64556
20231127,090000,261555280,2475,2490,2505,2460,103861