stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231127,205300,20247982310,15150,15150,15150,15150,59898
20231127,205200,20247982310,15150,15150,15150,15150,0
20231127,205100,20247982310,15150,15150,15150,15150,0
20231127,205000,20247982310,15150,15150,15150,15150,0
20231127,204900,20247982310,15150,15150,15150,15150,0
20231127,204800,20247982310,15150,15150,15150,15150,0
20231127,204700,20247982310,15150,15150,15150,15150,0
20231127,204600,20247982310,15150,15150,15150,15150,0
20231127,204500,20247982310,15150,15150,15150,15150,0
20231127,204400,20247982310,15150,15150,15150,15150,0
20231127,204300,20247982310,15150,15150,15150,15150,0
20231127,204200,20247982310,15150,15150,15150,15150,0
20231127,204100,20247982310,15150,15150,15150,15150,0
20231127,204000,20247982310,15150,15150,15150,15150,0
20231127,203900,20247982310,15150,15150,15150,15150,0
20231127,203800,20247982310,15150,15150,15150,15150,0
20231127,203700,20247982310,15150,15150,15150,15150,0
20231127,203600,20247982310,15150,15150,15150,15150,0
20231127,203500,20247982310,15150,15150,15150,15150,0
20231127,203400,20247982310,15150,15150,15150,15150,0
20231127,203300,20247982310,15150,15150,15150,15150,0
20231127,203200,20247982310,15150,15150,15150,15150,0
20231127,203100,20247982310,15150,15150,15150,15150,0
20231127,203000,20247982310,15150,15150,15150,15150,0
20231127,202900,20247982310,15150,15150,15150,15150,0
20231127,202800,20247982310,15150,15150,15150,15150,0
20231127,202700,20247982310,15150,15150,15150,15150,0
20231127,202600,20247982310,15150,15150,15150,15150,0
20231127,202500,20247982310,15150,15150,15150,15150,0
20231127,202400,20247982310,15150,15150,15150,15150,0
20231127,202300,20247982310,15150,15150,15150,15150,59898
20231127,202200,20247982310,15150,15150,15150,15150,0
20231127,202100,20247982310,15150,15150,15150,15150,0
20231127,202000,20247982310,15150,15150,15150,15150,0
20231127,201900,20247982310,15150,15150,15150,15150,0
20231127,201800,20247982310,15150,15150,15150,15150,0
20231127,201700,20247982310,15150,15150,15150,15150,0
20231127,201600,20247982310,15150,15150,15150,15150,0
20231127,201500,20247982310,15150,15150,15150,15150,0
20231127,201400,20247982310,15150,15150,15150,15150,0
20231127,201300,20247982310,15150,15150,15150,15150,0
20231127,201200,20247982310,15150,15150,15150,15150,0
20231127,201100,20247982310,15150,15150,15150,15150,0
20231127,201000,20247982310,15150,15150,15150,15150,0
20231127,200900,20247982310,15150,15150,15150,15150,0
20231127,200800,20247982310,15150,15150,15150,15150,0
20231127,200700,20247982310,15150,15150,15150,15150,0
20231127,200600,20247982310,15150,15150,15150,15150,0
20231127,200500,20247982310,15150,15150,15150,15150,0
20231127,200400,20247982310,15150,15150,15150,15150,0
20231127,200300,20247982310,15150,15150,15150,15150,0
20231127,200200,20247982310,15150,15150,15150,15150,0
20231127,200100,20247982310,15150,15150,15150,15150,0
20231127,200000,20247982310,15150,15150,15150,15150,0
20231127,195900,20247982310,15150,15150,15150,15150,0
20231127,195800,20247982310,15150,15150,15150,15150,0
20231127,195700,20247982310,15150,15150,15150,15150,0
20231127,195600,20247982310,15150,15150,15150,15150,0
20231127,195500,20247982310,15150,15150,15150,15150,0
20231127,195400,20247982310,15150,15150,15150,15150,0
20231127,195300,20247982310,15150,15150,15150,15150,59898
20231127,195200,20247982310,15150,15150,15150,15150,0
20231127,195100,20247982310,15150,15150,15150,15150,0
20231127,195000,20247982310,15150,15150,15150,15150,0
20231127,194900,20247982310,15150,15150,15150,15150,0
20231127,194800,20247982310,15150,15150,15150,15150,0
20231127,194700,20247982310,15150,15150,15150,15150,0
20231127,194600,20247982310,15150,15150,15150,15150,0
20231127,194500,20247982310,15150,15150,15150,15150,0
20231127,194400,20247982310,15150,15150,15150,15150,0
20231127,194300,20247982310,15150,15150,15150,15150,0
20231127,194200,20247982310,15150,15150,15150,15150,0
20231127,194100,20247982310,15150,15150,15150,15150,0
20231127,194000,20247982310,15150,15150,15150,15150,0
20231127,193900,20247982310,15150,15150,15150,15150,0
20231127,193800,20247982310,15150,15150,15150,15150,0
20231127,193700,20247982310,15150,15150,15150,15150,0
20231127,193600,20247982310,15150,15150,15150,15150,0
20231127,193500,20247982310,15150,15150,15150,15150,0
20231127,193400,20247982310,15150,15150,15150,15150,0
20231127,193300,20247982310,15150,15150,15150,15150,0
20231127,193200,20247982310,15150,15150,15150,15150,0
20231127,193100,20247982310,15150,15150,15150,15150,0
20231127,193000,20247982310,15150,15150,15150,15150,0
20231127,192900,20247982310,15150,15150,15150,15150,0
20231127,192800,20247982310,15150,15150,15150,15150,0
20231127,192700,20247982310,15150,15150,15150,15150,0
20231127,192600,20247982310,15150,15150,15150,15150,0
20231127,192500,20247982310,15150,15150,15150,15150,0
20231127,192400,20247982310,15150,15150,15150,15150,0
20231127,192300,20247982310,15150,15150,15150,15150,59898
20231127,192200,20247982310,15150,15150,15150,15150,0
20231127,192100,20247982310,15150,15150,15150,15150,0
20231127,192000,20247982310,15150,15150,15150,15150,0
20231127,191900,20247982310,15150,15150,15150,15150,0
20231127,191800,20247982310,15150,15150,15150,15150,0
20231127,191700,20247982310,15150,15150,15150,15150,0
20231127,191600,20247982310,15150,15150,15150,15150,0
20231127,191500,20247982310,15150,15150,15150,15150,0
20231127,191400,20247982310,15150,15150,15150,15150,0
20231127,191300,20247982310,15150,15150,15150,15150,0
20231127,191200,20247982310,15150,15150,15150,15150,0
20231127,191100,20247982310,15150,15150,15150,15150,0
20231127,191000,20247982310,15150,15150,15150,15150,0
20231127,190900,20247982310,15150,15150,15150,15150,0
20231127,190800,20247982310,15150,15150,15150,15150,0
20231127,190700,20247982310,15150,15150,15150,15150,0
20231127,190600,20247982310,15150,15150,15150,15150,0
20231127,190500,20247982310,15150,15150,15150,15150,0
20231127,190400,20247982310,15150,15150,15150,15150,0
20231127,190300,20247982310,15150,15150,15150,15150,0
20231127,190200,20247982310,15150,15150,15150,15150,0
20231127,190100,20247982310,15150,15150,15150,15150,0
20231127,190000,20247982310,15150,15150,15150,15150,0
20231127,185900,20247982310,15150,15150,15150,15150,0
20231127,185800,20247982310,15150,15150,15150,15150,0
20231127,185700,20247982310,15150,15150,15150,15150,0
20231127,185600,20247982310,15150,15150,15150,15150,0
20231127,185500,20247982310,15150,15150,15150,15150,0
20231127,185400,20247982310,15150,15150,15150,15150,0
20231127,185300,20247982310,15150,15150,15150,15150,59898
20231127,185200,20247982310,15150,15150,15150,15150,0
20231127,185100,20247982310,15150,15150,15150,15150,0
20231127,185000,20247982310,15150,15150,15150,15150,0
20231127,184900,20247982310,15150,15150,15150,15150,0
20231127,184800,20247982310,15150,15150,15150,15150,0
20231127,184700,20247982310,15150,15150,15150,15150,0
20231127,184600,20247982310,15150,15150,15150,15150,0
20231127,184500,20247982310,15150,15150,15150,15150,0
20231127,184400,20247982310,15150,15150,15150,15150,0
20231127,184300,20247982310,15150,15150,15150,15150,0
20231127,184200,20247982310,15150,15150,15150,15150,0
20231127,184100,20247982310,15150,15150,15150,15150,0
20231127,184000,20247982310,15150,15150,15150,15150,0
20231127,183900,20247982310,15150,15150,15150,15150,0
20231127,183800,20247982310,15150,15150,15150,15150,0
20231127,183700,20247982310,15150,15150,15150,15150,0
20231127,183600,20247982310,15150,15150,15150,15150,0
20231127,183500,20247982310,15150,15150,15150,15150,0
20231127,183400,20247982310,15150,15150,15150,15150,0
20231127,183300,20247982310,15150,15150,15150,15150,0
20231127,183200,20247982310,15150,15150,15150,15150,0
20231127,183100,20247982310,15150,15150,15150,15150,0
20231127,183000,20247982310,15150,15150,15150,15150,0
20231127,182900,20247982310,15150,15150,15150,15150,0
20231127,182800,20247982310,15150,15150,15150,15150,0
20231127,182700,20247982310,15150,15150,15150,15150,0
20231127,182600,20247982310,15150,15150,15150,15150,0
20231127,182500,20247982310,15150,15150,15150,15150,0
20231127,182400,20247982310,15150,15150,15150,15150,0
20231127,182300,20247982310,15150,15150,15150,15150,59898
20231127,182200,20247982310,15150,15150,15150,15150,0
20231127,182100,20247982310,15150,15150,15150,15150,0
20231127,182000,20247982310,15150,15150,15150,15150,0
20231127,181900,20247982310,15150,15150,15150,15150,0
20231127,181800,20247982310,15150,15150,15150,15150,0
20231127,181700,20247982310,15150,15150,15150,15150,0
20231127,181600,20247982310,15150,15150,15150,15150,0
20231127,181500,20247982310,15150,15150,15150,15150,0
20231127,181400,20247982310,15150,15150,15150,15150,0
20231127,181300,20247982310,15150,15150,15150,15150,0
20231127,181200,20247982310,15150,15150,15150,15150,0
20231127,181100,20247982310,15150,15150,15150,15150,0
20231127,181000,20247982310,15150,15150,15150,15150,0
20231127,180900,20247982310,15150,15150,15150,15150,0
20231127,180800,20247982310,15150,15150,15150,15150,0
20231127,180700,20247982310,15150,15150,15150,15150,0
20231127,180600,20247982310,15150,15150,15150,15150,0
20231127,180500,20247982310,15150,15150,15150,15150,0
20231127,180400,20247982310,15150,15150,15150,15150,0
20231127,180300,20247982310,15150,15150,15150,15150,0
20231127,180200,20247982310,15150,15150,15150,15150,0
20231127,180100,20247982310,15150,15150,15150,15150,0
20231127,180000,20247982310,15150,15150,15150,15150,0
20231127,175900,20247982310,15150,15150,15150,15150,0
20231127,175800,20247982310,15150,15150,15150,15150,0
20231127,175700,20247982310,15150,15150,15150,15150,0
20231127,175600,20247982310,15150,15150,15150,15150,0
20231127,175500,20247982310,15150,15150,15150,15150,0
20231127,175400,20247982310,15150,15150,15150,15150,0
20231127,175300,20247982310,15150,15150,15150,15150,59898
20231127,175200,20247982310,15150,15150,15150,15150,0
20231127,175100,20247982310,15150,15150,15150,15150,0
20231127,175000,20247982310,15150,15150,15150,15150,0
20231127,174900,20247982310,15150,15150,15150,15150,0
20231127,174800,20247982310,15150,15150,15150,15150,0
20231127,174700,20247982310,15150,15150,15150,15150,0
20231127,174600,20247982310,15150,15150,15150,15150,0
20231127,174500,20247982310,15150,15150,15150,15150,0
20231127,174400,20247982310,15150,15150,15150,15150,0
20231127,174300,20247982310,15150,15150,15150,15150,0
20231127,174200,20247982310,15150,15150,15150,15150,0
20231127,174100,20247982310,15150,15150,15150,15150,0
20231127,174000,20247982310,15150,15150,15150,15150,0
20231127,173900,20247982310,15150,15150,15150,15150,0
20231127,173800,20247982310,15150,15150,15150,15150,0
20231127,173700,20247982310,15150,15150,15150,15150,0
20231127,173600,20247982310,15150,15150,15150,15150,0
20231127,173500,20247982310,15150,15150,15150,15150,0
20231127,173400,20247982310,15150,15150,15150,15150,0
20231127,173300,20247982310,15150,15150,15150,15150,0
20231127,173200,20247982310,15150,15150,15150,15150,0
20231127,173100,20247982310,15150,15150,15150,15150,0
20231127,173000,20247982310,15150,15150,15150,15150,0
20231127,172900,20247982310,15150,15150,15150,15150,0
20231127,172800,20247982310,15150,15150,15150,15150,0
20231127,172700,20247982310,15150,15150,15150,15150,0
20231127,172600,20247982310,15150,15150,15150,15150,0
20231127,172500,20247982310,15150,15150,15150,15150,0
20231127,172400,20247982310,15150,15150,15150,15150,0
20231127,172300,20247982310,15150,15150,15150,15150,59898
20231127,172200,20247982310,15150,15150,15150,15150,0
20231127,172100,20247982310,15150,15150,15150,15150,0
20231127,172000,20247982310,15150,15150,15150,15150,0
20231127,171900,20247982310,15150,15150,15150,15150,0
20231127,171800,20247982310,15150,15150,15150,15150,0
20231127,171700,20247982310,15150,15150,15150,15150,0
20231127,171600,20247982310,15150,15150,15150,15150,0
20231127,171500,20247982310,15150,15150,15150,15150,0
20231127,171400,20247982310,15150,15150,15150,15150,0
20231127,171300,20247982310,15150,15150,15150,15150,0
20231127,171200,20247982310,15150,15150,15150,15150,0
20231127,171100,20247982310,15150,15150,15150,15150,0
20231127,171000,20247982310,15150,15150,15150,15150,0
20231127,170900,20247982310,15150,15150,15150,15150,0
20231127,170800,20247982310,15150,15150,15150,15150,0
20231127,170700,20247982310,15150,15150,15150,15150,0
20231127,170600,20247982310,15150,15150,15150,15150,0
20231127,170500,20247982310,15150,15150,15150,15150,0
20231127,170400,20247982310,15150,15150,15150,15150,0
20231127,170300,20247982310,15150,15150,15150,15150,0
20231127,170200,20247982310,15150,15150,15150,15150,0
20231127,170100,20247982310,15150,15150,15150,15150,0
20231127,170000,20247982310,15150,15150,15150,15150,0
20231127,165900,20247982310,15150,15150,15150,15150,0
20231127,165800,20247982310,15150,15150,15150,15150,0
20231127,165700,20247982310,15150,15150,15150,15150,0
20231127,165600,20247982310,15150,15150,15150,15150,0
20231127,165500,20247982310,15150,15150,15150,15150,0
20231127,165400,20247982310,15150,15150,15150,15150,0
20231127,165300,20247982310,15150,15150,15150,15150,59898
20231127,165200,20247982310,15150,15150,15150,15150,0
20231127,165100,20247982310,15150,15150,15150,15150,0
20231127,165000,20247982310,15150,15150,15150,15150,0
20231127,164900,20247982310,15150,15150,15150,15150,0
20231127,164800,20247982310,15150,15150,15150,15150,0
20231127,164700,20247982310,15150,15150,15150,15150,0
20231127,164600,20247982310,15150,15150,15150,15150,0
20231127,164500,20247982310,15150,15150,15150,15150,0
20231127,164400,20247982310,15150,15150,15150,15150,0
20231127,164300,20247982310,15150,15150,15150,15150,0
20231127,164200,20247982310,15150,15150,15150,15150,0
20231127,164100,20247982310,15150,15150,15150,15150,0
20231127,164000,20247982310,15150,15150,15150,15150,0
20231127,163900,20247982310,15150,15150,15150,15150,0
20231127,163800,20247982310,15150,15150,15150,15150,0
20231127,163700,20247982310,15150,15150,15150,15150,0
20231127,163600,20247982310,15150,15150,15150,15150,0
20231127,163500,20247982310,15150,15150,15150,15150,0
20231127,163400,20247982310,15150,15150,15150,15150,0
20231127,163300,20247982310,15150,15150,15150,15150,0
20231127,163200,20247982310,15150,15150,15150,15150,0
20231127,163100,20247982310,15150,15150,15150,15150,0
20231127,163000,20247982310,15150,15150,15150,15150,0
20231127,162900,20247982310,15150,15150,15150,15150,0
20231127,162800,20247982310,15150,15150,15150,15150,0
20231127,162700,20247982310,15150,15150,15150,15150,0
20231127,162600,20247982310,15150,15150,15150,15150,0
20231127,162500,20247982310,15150,15150,15150,15150,0
20231127,162400,20247982310,15150,15150,15150,15150,0
20231127,162300,20247982310,15150,15150,15150,15150,59898
20231127,162200,20247982310,15150,15150,15150,15150,0
20231127,162100,20247982310,15150,15150,15150,15150,0
20231127,162000,20247982310,15150,15150,15150,15150,0
20231127,161900,20247982310,15150,15150,15150,15150,0
20231127,161800,20247982310,15150,15150,15150,15150,0
20231127,161700,20247982310,15150,15150,15150,15150,0
20231127,161600,20247982310,15150,15150,15150,15150,0
20231127,161500,20247982310,15150,15150,15150,15150,0
20231127,161400,20247982310,15150,15150,15150,15150,0
20231127,161300,20247982310,15150,15150,15150,15150,0
20231127,161200,20247982310,15150,15150,15150,15150,0
20231127,161100,20247982310,15150,15150,15150,15150,0
20231127,161000,20247982310,15150,15150,15150,15150,0
20231127,160900,20247982310,15150,15150,15150,15150,0
20231127,160800,20247982310,15150,15150,15150,15150,0
20231127,160700,20247982310,15150,15150,15150,15150,0
20231127,160600,20247982310,15150,15150,15150,15150,0
20231127,160500,20247982310,15150,15150,15150,15150,0
20231127,160400,20247982310,15150,15150,15150,15150,0
20231127,160300,20247982310,15150,15150,15150,15150,0
20231127,160200,20247982310,15150,15150,15150,15150,0
20231127,160100,20247982310,15150,15150,15150,15150,0
20231127,160000,20247982310,15150,15150,15150,15150,0
20231127,155900,20247982310,15150,15150,15150,15150,0
20231127,155800,20247982310,15150,15150,15150,15150,0
20231127,155700,20247982310,15150,15150,15150,15150,0
20231127,155600,20247982310,15150,15150,15150,15150,0
20231127,155500,20247982310,15150,15150,15150,15150,0
20231127,155400,20247982310,15150,15150,15150,15150,0
20231127,155300,20247982310,15150,15150,15150,15150,59898
20231127,155200,20247982310,15150,15150,15150,15150,0
20231127,155100,20247982310,15150,15150,15150,15150,0
20231127,155000,20247982310,15150,15150,15150,15150,0
20231127,154900,20247982310,15150,15150,15150,15150,0
20231127,154800,20247982310,15150,15150,15150,15150,0
20231127,154700,20247982310,15150,15150,15150,15150,0
20231127,154600,20247982310,15150,15150,15150,15150,0
20231127,154500,20247982310,15150,15150,15150,15150,0
20231127,154400,20247982310,15150,15150,15150,15150,0
20231127,154300,20247982310,15150,15150,15150,15150,0
20231127,154200,20247982310,15150,15150,15150,15150,0
20231127,154100,20247982310,15150,15150,15150,15150,0
20231127,154000,20247982310,15150,15150,15150,15150,0
20231127,153900,20247982310,15150,15150,15150,15150,0
20231127,153800,20247982310,15150,15150,15150,15150,0
20231127,153700,20247982310,15150,15150,15150,15150,0
20231127,153600,20247982310,15150,15150,15150,15150,0
20231127,153500,20247982310,15150,15150,15150,15150,0
20231127,153400,20247982310,15150,15150,15150,15150,0
20231127,153300,20247982310,15150,15150,15150,15150,0
20231127,153200,20247982310,15150,15150,15150,15150,0
20231127,153100,20247982310,15150,15150,15150,15150,0
20231127,153000,20247982310,15150,15150,15150,15150,59898
20231127,152900,19340527610,15210,15210,15210,15210,0
20231127,152800,19340527610,15210,15210,15210,15210,0
20231127,152700,19340527610,15210,15210,15210,15210,0
20231127,152600,19340527610,15210,15210,15210,15210,0
20231127,152500,19340527610,15210,15210,15210,15210,0
20231127,152400,19340527610,15210,15210,15210,15210,0
20231127,152300,19340527610,15210,15210,15210,15210,0
20231127,152200,19340527610,15210,15210,15210,15210,0
20231127,152100,19340527610,15210,15210,15210,15210,0
20231127,152000,19340527610,15210,15210,15210,15210,0
20231127,151900,19340527610,15210,15210,15220,15200,1067
20231127,151800,19324306220,15220,15230,15230,15180,1288
20231127,151700,19304725730,15230,15200,15230,15200,2603
20231127,151600,19265128580,15210,15220,15250,15200,5801
20231127,151500,19176775140,15220,15240,15240,15200,6561
20231127,151400,19076907440,15240,15240,15250,15230,3355
20231127,151300,19025770240,15240,15240,15250,15230,5401
20231127,151200,18943459200,15240,15220,15250,15210,6347
20231127,151100,18846766450,15230,15210,15230,15200,1822
20231127,151000,18819046070,15230,15170,15230,15160,8485
20231127,150900,18690136520,15160,15170,15180,15160,3360
20231127,150800,18639167860,15170,15160,15170,15160,1289
20231127,150700,18619614680,15170,15160,15170,15160,1336
20231127,150600,18599351650,15170,15160,15170,15150,4021
20231127,150500,18538393830,15170,15160,15170,15160,4654
20231127,150400,18467830410,15170,15180,15180,15160,1934
20231127,150300,18438491490,15180,15190,15190,15170,2658
20231127,150200,18398156720,15180,15180,15190,15180,1006
20231127,150100,18382883570,15190,15170,15190,15170,929
20231127,150000,18368785950,15170,15180,15200,15170,1718
20231127,145900,18342699440,15170,15170,15180,15170,1330
20231127,145800,18322516880,15180,15190,15190,15170,2377
20231127,145700,18286439440,15180,15190,15190,15180,1824
20231127,145600,18258741120,15190,15170,15190,15160,1185
20231127,145500,18240756780,15170,15170,15180,15160,804
20231127,145400,18228561530,15180,15180,15180,15170,1749
20231127,145300,18202025190,15170,15170,15180,15170,1014
20231127,145200,18186639490,15180,15170,15180,15170,2253
20231127,145100,18152459650,15180,15190,15190,15170,4166
20231127,145000,18089223900,15190,15200,15200,15190,1112
20231127,144900,18072331270,15200,15190,15200,15190,480
20231127,144800,18065038200,15190,15190,15200,15190,1421
20231127,144700,18043452110,15200,15200,15200,15190,630
20231127,144600,18033879190,15200,15190,15200,15190,282
20231127,144500,18029595210,15190,15190,15200,15190,1379
20231127,144400,18008643650,15190,15200,15200,15180,410
20231127,144300,18002417400,15200,15200,15200,15180,1798
20231127,144200,17975109060,15190,15180,15200,15180,2099
20231127,144100,17943228050,15190,15190,15190,15180,1145
20231127,144000,17925838960,15180,15190,15190,15180,678
20231127,143900,17915545820,15180,15200,15200,15180,3298
20231127,143800,17865478140,15200,15190,15200,15180,335
20231127,143700,17860389560,15200,15190,15200,15190,793
20231127,143600,17848343460,15200,15190,15200,15180,735
20231127,143500,17837178440,15190,15200,15200,15190,826
20231127,143400,17824629200,15190,15200,15200,15190,535
20231127,143300,17816501050,15200,15200,15200,15190,1802
20231127,143200,17789120710,15190,15200,15200,15190,1636
20231127,143100,17764259000,15200,15190,15200,15180,1204
20231127,143000,17745966960,15190,15190,15200,15190,1518
20231127,142900,17722902300,15190,15180,15200,15180,908
20231127,142800,17709109660,15190,15190,15190,15180,1945
20231127,142700,17679568750,15190,15190,15190,15180,1373
20231127,142600,17658723100,15190,15180,15190,15180,753
20231127,142500,17647286440,15180,15200,15200,15180,587
20231127,142400,17638369970,15200,15190,15200,15190,1126
20231127,142300,17621265210,15200,15190,15200,15180,2190
20231127,142200,17587988360,15190,15180,15190,15170,1937
20231127,142100,17558579260,15180,15170,15180,15170,424
20231127,142000,17552146260,15180,15180,15190,15170,748
20231127,141900,17540793700,15180,15170,15180,15160,1997
20231127,141800,17510499030,15170,15160,15190,15160,718
20231127,141700,17499600840,15170,15180,15180,15160,7949
20231127,141600,17379019990,15190,15190,15190,15170,2390
20231127,141500,17342755890,15180,15180,15190,15170,1653
20231127,141400,17317660020,15190,15190,15190,15180,495
20231127,141300,17310145320,15190,15180,15200,15170,1557
20231127,141200,17286507530,15170,15180,15180,15170,1258
20231127,141100,17267423180,15170,15190,15190,15170,2486
20231127,141000,17229699030,15180,15180,15190,15180,785
20231127,140900,17217779390,15180,15200,15200,15180,2110
20231127,140800,17185727860,15190,15200,15210,15190,1344
20231127,140700,17165298740,15210,15200,15210,15190,454
20231127,140600,17158397720,15190,15200,15210,15190,1392
20231127,140500,17137240260,15200,15200,15210,15190,908
20231127,140400,17123437480,15200,15210,15210,15200,868
20231127,140300,17110242930,15210,15210,15210,15200,527
20231127,140200,17102230090,15200,15200,15210,15190,1562
20231127,140100,17078494310,15210,15200,15210,15200,427
20231127,140000,17072002670,15200,15210,15210,15200,7960
20231127,135900,16951009410,15200,15200,15210,15200,1246
20231127,135800,16932068620,15210,15220,15220,15210,4921
20231127,135700,16857219100,15220,15220,15220,15210,668
20231127,135600,16847055740,15210,15220,15230,15210,1111
20231127,135500,16830146370,15220,15220,15230,15220,308
20231127,135400,16825457960,15230,15210,15230,15210,841
20231127,135300,16812656850,15220,15220,15220,15210,411
20231127,135200,16806402680,15220,15220,15220,15210,989
20231127,135100,16791355050,15210,15210,15220,15210,532
20231127,135000,16783260700,15220,15220,15220,15210,626
20231127,134900,16773735740,15220,15210,15220,15200,846
20231127,134800,16760865590,15210,15210,15220,15200,1906
20231127,134700,16731875300,15220,15220,15220,15210,4528
20231127,134600,16662960680,15230,15240,15240,15220,1299
20231127,134500,16643188550,15230,15230,15240,15220,2267
20231127,134400,16608653680,15220,15220,15240,15220,2937
20231127,134300,16563927690,15220,15210,15230,15200,5691
20231127,134200,16477368030,15210,15210,15210,15200,2238
20231127,134100,16443330890,15200,15210,15210,15200,369
20231127,134000,16437719490,15210,15210,15210,15200,1249
20231127,133900,16418726780,15200,15200,15210,15190,3591
20231127,133800,16364122930,15200,15210,15210,15190,1618
20231127,133700,16339535010,15200,15210,15210,15190,3407
20231127,133600,16287723510,15200,15200,15200,15190,1414
20231127,133500,16266231800,15190,15210,15210,15190,1221
20231127,133400,16247673760,15210,15200,15220,15180,5876
20231127,133300,16158348020,15180,15190,15200,15170,2263
20231127,133200,16123987180,15200,15200,15200,15180,1476
20231127,133100,16101566740,15200,15200,15200,15190,904
20231127,133000,16087831790,15190,15190,15200,15180,346
20231127,132900,16082573990,15190,15180,15190,15150,1818
20231127,132800,16054998410,15150,15170,15180,15150,8555
20231127,132700,15925342810,15170,15180,15190,15150,8384
20231127,132600,15798175440,15170,15170,15180,15170,1030
20231127,132500,15782548470,15170,15180,15190,15170,1100
20231127,132400,15765853550,15190,15190,15200,15180,1076
20231127,132300,15749511780,15190,15200,15210,15170,12906
20231127,132200,15553477490,15200,15210,15210,15200,760
20231127,132100,15541920460,15210,15200,15210,15200,746
20231127,132000,15530579610,15200,15210,15220,15200,2775
20231127,131900,15488364480,15220,15210,15220,15210,414
20231127,131800,15482066070,15210,15220,15230,15210,7654
20231127,131700,15365628960,15220,15220,15230,15220,366
20231127,131600,15360057630,15220,15220,15230,15220,137
20231127,131500,15357972460,15220,15220,15230,15210,826
20231127,131400,15345402360,15220,15220,15220,15210,1298
20231127,131300,15325648200,15210,15210,15230,15200,936
20231127,131200,15311413540,15210,15220,15220,15200,3833
20231127,131100,15253129820,15220,15210,15220,15210,1176
20231127,131000,15235233330,15210,15210,15230,15210,541
20231127,130900,15226999260,15210,15220,15230,15210,698
20231127,130800,15216375960,15220,15220,15230,15210,207
20231127,130700,15213225140,15210,15220,15230,15210,252
20231127,130600,15209389660,15220,15220,15220,15210,660
20231127,130500,15199346650,15210,15210,15240,15200,1539
20231127,130400,15175939600,15210,15230,15230,15200,5436
20231127,130300,15093274550,15220,15230,15230,15220,934
20231127,130200,15079059020,15220,15210,15230,15210,1061
20231127,130100,15062910170,15210,15220,15220,15210,454
20231127,130000,15056003140,15220,15210,15230,15210,596
20231127,125900,15046931990,15220,15210,15230,15210,1636
20231127,125800,15022037230,15210,15230,15230,15200,2995
20231127,125700,14976465700,15230,15230,15230,15210,564
20231127,125600,14967882090,15220,15210,15240,15210,2604
20231127,125500,14928256350,15210,15220,15220,15200,1818
20231127,125400,14900603430,15210,15210,15220,15210,331
20231127,125300,14895567530,15210,15220,15240,15210,2662
20231127,125200,14855060580,15220,15220,15230,15200,5877
20231127,125100,14765637850,15220,15220,15230,15220,1012
20231127,125000,14750234470,15220,15220,15230,15220,978
20231127,124900,14735348480,15230,15230,15230,15220,244
20231127,124800,14731633470,15240,15240,15240,15220,1656
20231127,124700,14706422940,15230,15230,15240,15220,1467
20231127,124600,14684079430,15230,15240,15250,15230,1274
20231127,124500,14664668820,15240,15210,15240,15210,3788
20231127,124400,14607026280,15210,15190,15210,15190,9827
20231127,124300,14457678530,15190,15200,15200,15190,1175
20231127,124200,14439826590,15190,15190,15200,15190,1217
20231127,124100,14421339850,15190,15190,15200,15190,1011
20231127,124000,14405981920,15190,15180,15200,15180,3410
20231127,123900,14354185770,15180,15180,15190,15180,1180
20231127,123800,14336272800,15180,15180,15190,15180,600
20231127,123700,14327164230,15180,15180,15200,15180,4000
20231127,123600,14266418480,15190,15200,15200,15180,3418
20231127,123500,14214494880,15200,15200,15200,15190,4536
20231127,123400,14145553980,15190,15190,15200,15180,2382
20231127,123300,14109374130,15200,15200,15200,15180,3325
20231127,123200,14058871120,15200,15200,15210,15190,2095
20231127,123100,14027033920,15210,15200,15210,15190,2590
20231127,123000,13987660170,15200,15200,15200,15170,20855
20231127,122900,13670797110,15210,15210,15220,15200,12633
20231127,122800,13478768010,15210,15200,15230,15200,3205
20231127,122700,13430031940,15200,15200,15210,15190,6235
20231127,122600,13335264900,15200,15200,15210,15180,6567
20231127,122500,13235443360,15200,15230,15230,15200,20083
20231127,122400,12929991700,15230,15250,15250,15230,7548
20231127,122300,12814977830,15250,15250,15260,15240,2060
20231127,122200,12783566740,15250,15250,15260,15250,3538
20231127,122100,12729611010,15250,15270,15280,15250,2565
20231127,122000,12690447150,15270,15270,15280,15250,4131
20231127,121900,12627408600,15270,15270,15280,15270,776
20231127,121800,12615558360,15270,15260,15280,15260,239
20231127,121700,12611908430,15280,15290,15290,15250,14370
20231127,121600,12392539020,15280,15280,15290,15280,2703
20231127,121500,12351233490,15280,15290,15300,15280,1352
20231127,121400,12330561440,15290,15290,15300,15290,1231
20231127,121300,12311737400,15290,15290,15300,15280,2726
20231127,121200,12270056440,15290,15300,15300,15290,1409
20231127,121100,12248503350,15300,15290,15300,15290,988
20231127,121000,12233394280,15290,15300,15300,15290,925
20231127,120900,12219247810,15290,15290,15300,15290,739
20231127,120800,12207943910,15300,15290,15310,15290,1823
20231127,120700,12180051930,15300,15290,15310,15290,1441
20231127,120600,12158002690,15290,15300,15310,15290,1522
20231127,120500,12134710940,15290,15300,15300,15290,3828
20231127,120400,12076148100,15290,15290,15300,15290,1070
20231127,120300,12059779750,15290,15290,15320,15290,6422
20231127,120200,11961520030,15290,15290,15300,15290,1380
20231127,120100,11940413170,15290,15290,15300,15290,1392
20231127,120000,11919119180,15290,15280,15290,15280,1456
20231127,115900,11896865780,15280,15290,15300,15280,3929
20231127,115800,11836811160,15290,15300,15300,15280,1956
20231127,115700,11806903570,15300,15290,15300,15290,5325
20231127,115600,11725438750,15300,15290,15300,15290,669
20231127,115500,11715208830,15290,15300,15310,15290,555
20231127,115400,11706717060,15300,15290,15310,15290,3945
20231127,115300,11646361840,15290,15290,15300,15290,491
20231127,115200,11638852480,15290,15290,15300,15280,4949
20231127,115100,11563218860,15290,15290,15300,15280,2400
20231127,115000,11526520510,15280,15290,15300,15280,1327
20231127,114900,11506232460,15300,15300,15300,15280,3098
20231127,114800,11458849620,15300,15310,15310,15300,404
20231127,114700,11452665010,15310,15300,15310,15290,1300
20231127,114600,11432768380,15300,15310,15310,15290,500
20231127,114500,11425119260,15310,15300,15320,15280,5926
20231127,114400,11334455490,15300,15300,15310,15290,3518
20231127,114300,11280616390,15290,15310,15310,15290,2023
20231127,114200,11249674560,15310,15340,15340,15310,3097
20231127,114100,11202203490,15340,15320,15340,15320,1450
20231127,114000,11179976180,15320,15310,15320,15280,2983
20231127,113900,11134343320,15280,15290,15320,15280,5633
20231127,113800,11048221910,15300,15300,15300,15280,3578
20231127,113700,10993523160,15300,15300,15310,15300,1038
20231127,113600,10977635310,15300,15310,15320,15280,6104
20231127,113500,10884278850,15320,15320,15320,15290,4370
20231127,113400,10817415900,15310,15300,15320,15290,9084
20231127,113300,10678451680,15300,15320,15330,15300,12576
20231127,113200,10485932050,15320,15330,15340,15320,2015
20231127,113100,10455042030,15330,15320,15350,15320,1597
20231127,113000,10430569660,15330,15330,15350,15320,3235
20231127,112900,10380974040,15330,15340,15360,15330,1629
20231127,112800,10355979950,15340,15360,15370,15300,26773
20231127,112700,9945950980,15330,15370,15370,15330,22813
20231127,112600,9595746110,15370,15380,15380,15370,1708
20231127,112500,9569494120,15370,15380,15380,15370,731
20231127,112400,9558257390,15370,15390,15390,15370,2808
20231127,112300,9515065380,15390,15400,15400,15390,775
20231127,112200,9503134960,15400,15390,15400,15390,1052
20231127,112100,9486943100,15390,15380,15390,15380,2746
20231127,112000,9444685250,15390,15390,15390,15380,915
20231127,111900,9430610660,15390,15380,15400,15380,1196
20231127,111800,9412208000,15390,15380,15390,15380,1767
20231127,111700,9385028970,15380,15380,15390,15370,1336
20231127,111600,9364478820,15380,15380,15390,15380,409
20231127,111500,9358188070,15380,15380,15390,15380,1471
20231127,111400,9335563130,15380,15380,15390,15380,738
20231127,111300,9324211670,15390,15390,15390,15380,447
20231127,111200,9317335810,15380,15390,15390,15380,684
20231127,111100,9306815310,15380,15370,15390,15370,3334
20231127,111000,9255531760,15380,15400,15400,15380,1047
20231127,110900,9239422340,15400,15370,15400,15370,4586
20231127,110800,9168820000,15370,15360,15390,15350,6068
20231127,110700,9075652520,15360,15360,15370,15350,1500
20231127,110600,9052618210,15370,15370,15370,15350,3675
20231127,110500,8996146810,15370,15350,15390,15340,4180
20231127,110400,8931949010,15350,15350,15360,15350,3441
20231127,110300,8879129640,15350,15350,15370,15350,1885
20231127,110200,8850191940,15350,15380,15380,15350,12333
20231127,110100,8660694460,15380,15380,15390,15380,2622
20231127,110000,8620355420,15380,15380,15390,15380,1125
20231127,105900,8603052380,15380,15390,15390,15380,411
20231127,105800,8596729640,15380,15400,15400,15380,2707
20231127,105700,8555066700,15400,15400,15410,15390,1910
20231127,105600,8525653880,15400,15400,15410,15390,3963
20231127,105500,8464618810,15400,15440,15450,15390,6485
20231127,105400,8364636900,15440,15390,15440,15380,10836
20231127,105300,8197673100,15380,15360,15400,15360,10661
20231127,105200,8033588830,15360,15360,15380,15360,6060
20231127,105100,7940498300,15340,15380,15390,15340,20396
20231127,105000,7627261390,15370,15390,15390,15370,4407
20231127,104900,7559475900,15390,15390,15410,15390,4595
20231127,104800,7488716930,15390,15390,15400,15390,869
20231127,104700,7475341640,15390,15370,15400,15370,4557
20231127,104600,7405229990,15370,15390,15390,15370,23139
20231127,104500,7049532590,15390,15390,15400,15380,4998
20231127,104400,6972612930,15400,15410,15420,15390,3091
20231127,104300,6925003010,15410,15430,15430,15400,6604
20231127,104200,6823243460,15430,15410,15430,15410,1887
20231127,104100,6794145880,15420,15410,15430,15400,2913
20231127,104000,6749235210,15440,15440,15460,15370,20130
20231127,103900,6439116260,15430,15490,15490,15430,12706
20231127,103800,6242784020,15480,15490,15500,15470,3009
20231127,103700,6196210920,15480,15490,15500,15480,709
20231127,103600,6185229260,15490,15500,15510,15490,2366
20231127,103500,6148542810,15490,15480,15500,15480,2320
20231127,103400,6112606330,15480,15480,15490,15480,1394
20231127,103300,6091019980,15480,15490,15500,15480,758
20231127,103200,6079279330,15500,15490,15500,15480,1466
20231127,103100,6056572660,15490,15500,15510,15490,1435
20231127,103000,6034339420,15500,15500,15510,15500,730
20231127,102900,6023023300,15510,15510,15520,15490,1033
20231127,102800,6007004500,15510,15500,15510,15490,2190
20231127,102700,5973058780,15500,15500,15510,15490,2790
20231127,102600,5929805250,15510,15520,15520,15500,577
20231127,102500,5920856910,15510,15510,15510,15500,2353
20231127,102400,5884378590,15510,15520,15520,15500,2482
20231127,102300,5845869260,15520,15520,15520,15500,957
20231127,102200,5831021420,15510,15510,15520,15500,470
20231127,102100,5823731720,15510,15510,15530,15510,6406
20231127,102000,5724318910,15510,15490,15510,15490,1285
20231127,101900,5704398090,15490,15500,15510,15480,1263
20231127,101800,5684827790,15510,15480,15510,15470,2494
20231127,101700,5646198000,15480,15470,15490,15470,813
20231127,101600,5633613190,15470,15490,15500,15470,911
20231127,101500,5619508780,15490,15480,15490,15470,1318
20231127,101400,5599097220,15460,15470,15500,15450,2657
20231127,101300,5557988360,15470,15470,15470,15450,1991
20231127,101200,5527200480,15470,15460,15470,15450,4266
20231127,101100,5461254480,15460,15450,15470,15450,5246
20231127,101000,5380158900,15450,15460,15500,15450,2124
20231127,100900,5347340930,15500,15470,15500,15450,2076
20231127,100800,5315228080,15450,15510,15510,15440,21135
20231127,100700,4988419890,15510,15510,15520,15480,5431
20231127,100600,4904267010,15510,15520,15530,15510,1325
20231127,100500,4883708210,15520,15500,15520,15490,10275
20231127,100400,4724352580,15510,15490,15510,15480,5491
20231127,100300,4639241850,15490,15490,15490,15480,488
20231127,100200,4631682890,15490,15490,15500,15480,3516
20231127,100100,4577239980,15500,15500,15500,15480,1989
20231127,100000,4546442550,15490,15510,15510,15480,1348
20231127,095900,4525555340,15500,15500,15510,15490,2837
20231127,095800,4481600190,15500,15490,15500,15490,3815
20231127,095700,4422476850,15490,15500,15520,15490,638
20231127,095600,4412589890,15500,15500,15500,15490,1296
20231127,095500,4392504980,15500,15500,15550,15500,5475
20231127,095400,4307526190,15520,15490,15520,15490,3911
20231127,095300,4246900870,15490,15470,15500,15440,12438
20231127,095200,4054611210,15460,15500,15500,15460,7056
20231127,095100,3945404760,15480,15500,15500,15480,1650
20231127,095000,3919854180,15500,15520,15520,15500,533
20231127,094900,3911590250,15500,15470,15530,15470,6025
20231127,094800,3818197240,15470,15480,15480,15460,9386
20231127,094700,3673037530,15490,15500,15500,15470,4263
20231127,094600,3607016520,15510,15490,15510,15470,2532
20231127,094500,3567812430,15520,15480,15520,15470,5086
20231127,094400,3489044310,15500,15520,15520,15460,14120
20231127,094300,3270267040,15520,15540,15550,15500,9501
20231127,094200,3122795210,15550,15560,15560,15540,1926
20231127,094100,3092852130,15570,15560,15570,15550,2092
20231127,094000,3060312950,15560,15550,15570,15530,2580
20231127,093900,3020174880,15550,15550,15560,15520,2782
20231127,093800,2976951780,15570,15550,15580,15520,12414
20231127,093700,2783975220,15550,15560,15570,15530,7425
20231127,093600,2668559590,15540,15570,15570,15530,3080
20231127,093500,2620667520,15570,15580,15590,15540,1057
20231127,093400,2604213200,15580,15560,15600,15530,3770
20231127,093300,2545573640,15560,15620,15620,15550,10318
20231127,093200,2384781860,15610,15610,15640,15600,2576
20231127,093100,2344570680,15600,15650,15660,15600,8533
20231127,093000,2211258960,15660,15700,15700,15640,4324
20231127,092900,2143537750,15690,15690,15700,15690,1845
20231127,092800,2114582350,15690,15690,15700,15680,980
20231127,092700,2099207690,15690,15630,15690,15630,5848
20231127,092600,2007641390,15630,15640,15640,15620,4115
20231127,092500,1943336030,15640,15630,15640,15630,1714
20231127,092400,1916534480,15640,15630,15650,15630,3320
20231127,092300,1864611060,15630,15660,15660,15630,1440
20231127,092200,1842080660,15660,15650,15680,15650,1127
20231127,092100,1824434130,15650,15650,15660,15640,3183
20231127,092000,1774622240,15650,15630,15660,15620,2352
20231127,091900,1737835680,15630,15620,15630,15610,2251
20231127,091800,1702673760,15620,15620,15630,15610,6219
20231127,091700,1605567330,15610,15650,15660,15610,9902
20231127,091600,1450832530,15650,15620,15690,15610,3899
20231127,091500,1389785400,15650,15660,15660,15600,12573
20231127,091400,1193444360,15670,15700,15710,15660,7950
20231127,091300,1068728920,15720,15740,15740,15710,4419
20231127,091200,999260770,15740,15770,15770,15730,1774
20231127,091100,971313970,15760,15800,15800,15760,1211
20231127,091000,952191950,15800,15800,15800,15790,946
20231127,090900,937248640,15790,15820,15830,15760,6299
20231127,090800,837707870,15820,15810,15830,15810,2779
20231127,090700,793741510,15810,15780,15810,15780,4090
20231127,090600,729126670,15780,15760,15790,15750,2033
20231127,090500,697058000,15750,15730,15770,15720,4662
20231127,090400,623624320,15730,15770,15770,15700,2535
20231127,090300,583789260,15760,15700,15760,15690,10884
20231127,090200,412760230,15700,15720,15780,15700,6872
20231127,090100,304719600,15720,15750,15780,15720,5889
20231127,090000,212074790,15760,15750,15770,15750,12175