stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231127,210000,5456245940,5150,5150,5150,5150,13900
20231127,205900,5456245940,5150,5150,5150,5150,0
20231127,205800,5456245940,5150,5150,5150,5150,0
20231127,205700,5456245940,5150,5150,5150,5150,0
20231127,205600,5456245940,5150,5150,5150,5150,0
20231127,205500,5456245940,5150,5150,5150,5150,0
20231127,205400,5456245940,5150,5150,5150,5150,0
20231127,205300,5456245940,5150,5150,5150,5150,0
20231127,205200,5456245940,5150,5150,5150,5150,0
20231127,205100,5456245940,5150,5150,5150,5150,0
20231127,205000,5456245940,5150,5150,5150,5150,0
20231127,204900,5456245940,5150,5150,5150,5150,0
20231127,204800,5456245940,5150,5150,5150,5150,0
20231127,204700,5456245940,5150,5150,5150,5150,0
20231127,204600,5456245940,5150,5150,5150,5150,0
20231127,204500,5456245940,5150,5150,5150,5150,0
20231127,204400,5456245940,5150,5150,5150,5150,0
20231127,204300,5456245940,5150,5150,5150,5150,0
20231127,204200,5456245940,5150,5150,5150,5150,0
20231127,204100,5456245940,5150,5150,5150,5150,0
20231127,204000,5456245940,5150,5150,5150,5150,0
20231127,203900,5456245940,5150,5150,5150,5150,0
20231127,203800,5456245940,5150,5150,5150,5150,0
20231127,203700,5456245940,5150,5150,5150,5150,0
20231127,203600,5456245940,5150,5150,5150,5150,0
20231127,203500,5456245940,5150,5150,5150,5150,0
20231127,203400,5456245940,5150,5150,5150,5150,0
20231127,203300,5456245940,5150,5150,5150,5150,0
20231127,203200,5456245940,5150,5150,5150,5150,0
20231127,203100,5456245940,5150,5150,5150,5150,0
20231127,203000,5456245940,5150,5150,5150,5150,13900
20231127,202900,5456245940,5150,5150,5150,5150,0
20231127,202800,5456245940,5150,5150,5150,5150,0
20231127,202700,5456245940,5150,5150,5150,5150,0
20231127,202600,5456245940,5150,5150,5150,5150,0
20231127,202500,5456245940,5150,5150,5150,5150,0
20231127,202400,5456245940,5150,5150,5150,5150,0
20231127,202300,5456245940,5150,5150,5150,5150,0
20231127,202200,5456245940,5150,5150,5150,5150,0
20231127,202100,5456245940,5150,5150,5150,5150,0
20231127,202000,5456245940,5150,5150,5150,5150,0
20231127,201900,5456245940,5150,5150,5150,5150,0
20231127,201800,5456245940,5150,5150,5150,5150,0
20231127,201700,5456245940,5150,5150,5150,5150,0
20231127,201600,5456245940,5150,5150,5150,5150,0
20231127,201500,5456245940,5150,5150,5150,5150,0
20231127,201400,5456245940,5150,5150,5150,5150,0
20231127,201300,5456245940,5150,5150,5150,5150,0
20231127,201200,5456245940,5150,5150,5150,5150,0
20231127,201100,5456245940,5150,5150,5150,5150,0
20231127,201000,5456245940,5150,5150,5150,5150,0
20231127,200900,5456245940,5150,5150,5150,5150,0
20231127,200800,5456245940,5150,5150,5150,5150,0
20231127,200700,5456245940,5150,5150,5150,5150,0
20231127,200600,5456245940,5150,5150,5150,5150,0
20231127,200500,5456245940,5150,5150,5150,5150,0
20231127,200400,5456245940,5150,5150,5150,5150,0
20231127,200300,5456245940,5150,5150,5150,5150,0
20231127,200200,5456245940,5150,5150,5150,5150,0
20231127,200100,5456245940,5150,5150,5150,5150,0
20231127,200000,5456245940,5150,5150,5150,5150,13900
20231127,195900,5456245940,5150,5150,5150,5150,0
20231127,195800,5456245940,5150,5150,5150,5150,0
20231127,195700,5456245940,5150,5150,5150,5150,0
20231127,195600,5456245940,5150,5150,5150,5150,0
20231127,195500,5456245940,5150,5150,5150,5150,0
20231127,195400,5456245940,5150,5150,5150,5150,0
20231127,195300,5456245940,5150,5150,5150,5150,0
20231127,195200,5456245940,5150,5150,5150,5150,0
20231127,195100,5456245940,5150,5150,5150,5150,0
20231127,195000,5456245940,5150,5150,5150,5150,0
20231127,194900,5456245940,5150,5150,5150,5150,0
20231127,194800,5456245940,5150,5150,5150,5150,0
20231127,194700,5456245940,5150,5150,5150,5150,0
20231127,194600,5456245940,5150,5150,5150,5150,0
20231127,194500,5456245940,5150,5150,5150,5150,0
20231127,194400,5456245940,5150,5150,5150,5150,0
20231127,194300,5456245940,5150,5150,5150,5150,0
20231127,194200,5456245940,5150,5150,5150,5150,0
20231127,194100,5456245940,5150,5150,5150,5150,0
20231127,194000,5456245940,5150,5150,5150,5150,0
20231127,193900,5456245940,5150,5150,5150,5150,0
20231127,193800,5456245940,5150,5150,5150,5150,0
20231127,193700,5456245940,5150,5150,5150,5150,0
20231127,193600,5456245940,5150,5150,5150,5150,0
20231127,193500,5456245940,5150,5150,5150,5150,0
20231127,193400,5456245940,5150,5150,5150,5150,0
20231127,193300,5456245940,5150,5150,5150,5150,0
20231127,193200,5456245940,5150,5150,5150,5150,0
20231127,193100,5456245940,5150,5150,5150,5150,0
20231127,193000,5456245940,5150,5150,5150,5150,13900
20231127,192900,5456245940,5150,5150,5150,5150,0
20231127,192800,5456245940,5150,5150,5150,5150,0
20231127,192700,5456245940,5150,5150,5150,5150,0
20231127,192600,5456245940,5150,5150,5150,5150,0
20231127,192500,5456245940,5150,5150,5150,5150,0
20231127,192400,5456245940,5150,5150,5150,5150,0
20231127,192300,5456245940,5150,5150,5150,5150,0
20231127,192200,5456245940,5150,5150,5150,5150,0
20231127,192100,5456245940,5150,5150,5150,5150,0
20231127,192000,5456245940,5150,5150,5150,5150,0
20231127,191900,5456245940,5150,5150,5150,5150,0
20231127,191800,5456245940,5150,5150,5150,5150,0
20231127,191700,5456245940,5150,5150,5150,5150,0
20231127,191600,5456245940,5150,5150,5150,5150,0
20231127,191500,5456245940,5150,5150,5150,5150,0
20231127,191400,5456245940,5150,5150,5150,5150,0
20231127,191300,5456245940,5150,5150,5150,5150,0
20231127,191200,5456245940,5150,5150,5150,5150,0
20231127,191100,5456245940,5150,5150,5150,5150,0
20231127,191000,5456245940,5150,5150,5150,5150,0
20231127,190900,5456245940,5150,5150,5150,5150,0
20231127,190800,5456245940,5150,5150,5150,5150,0
20231127,190700,5456245940,5150,5150,5150,5150,0
20231127,190600,5456245940,5150,5150,5150,5150,0
20231127,190500,5456245940,5150,5150,5150,5150,0
20231127,190400,5456245940,5150,5150,5150,5150,0
20231127,190300,5456245940,5150,5150,5150,5150,0
20231127,190200,5456245940,5150,5150,5150,5150,0
20231127,190100,5456245940,5150,5150,5150,5150,0
20231127,190000,5456245940,5150,5150,5150,5150,13900
20231127,185900,5456245940,5150,5150,5150,5150,0
20231127,185800,5456245940,5150,5150,5150,5150,0
20231127,185700,5456245940,5150,5150,5150,5150,0
20231127,185600,5456245940,5150,5150,5150,5150,0
20231127,185500,5456245940,5150,5150,5150,5150,0
20231127,185400,5456245940,5150,5150,5150,5150,0
20231127,185300,5456245940,5150,5150,5150,5150,0
20231127,185200,5456245940,5150,5150,5150,5150,0
20231127,185100,5456245940,5150,5150,5150,5150,0
20231127,185000,5456245940,5150,5150,5150,5150,0
20231127,184900,5456245940,5150,5150,5150,5150,0
20231127,184800,5456245940,5150,5150,5150,5150,0
20231127,184700,5456245940,5150,5150,5150,5150,0
20231127,184600,5456245940,5150,5150,5150,5150,0
20231127,184500,5456245940,5150,5150,5150,5150,0
20231127,184400,5456245940,5150,5150,5150,5150,0
20231127,184300,5456245940,5150,5150,5150,5150,0
20231127,184200,5456245940,5150,5150,5150,5150,0
20231127,184100,5456245940,5150,5150,5150,5150,0
20231127,184000,5456245940,5150,5150,5150,5150,0
20231127,183900,5456245940,5150,5150,5150,5150,0
20231127,183800,5456245940,5150,5150,5150,5150,0
20231127,183700,5456245940,5150,5150,5150,5150,0
20231127,183600,5456245940,5150,5150,5150,5150,0
20231127,183500,5456245940,5150,5150,5150,5150,0
20231127,183400,5456245940,5150,5150,5150,5150,0
20231127,183300,5456245940,5150,5150,5150,5150,0
20231127,183200,5456245940,5150,5150,5150,5150,0
20231127,183100,5456245940,5150,5150,5150,5150,0
20231127,183000,5456245940,5150,5150,5150,5150,13900
20231127,182900,5456245940,5150,5150,5150,5150,0
20231127,182800,5456245940,5150,5150,5150,5150,0
20231127,182700,5456245940,5150,5150,5150,5150,0
20231127,182600,5456245940,5150,5150,5150,5150,0
20231127,182500,5456245940,5150,5150,5150,5150,0
20231127,182400,5456245940,5150,5150,5150,5150,0
20231127,182300,5456245940,5150,5150,5150,5150,0
20231127,182200,5456245940,5150,5150,5150,5150,0
20231127,182100,5456245940,5150,5150,5150,5150,0
20231127,182000,5456245940,5150,5150,5150,5150,0
20231127,181900,5456245940,5150,5150,5150,5150,0
20231127,181800,5456245940,5150,5150,5150,5150,0
20231127,181700,5456245940,5150,5150,5150,5150,0
20231127,181600,5456245940,5150,5150,5150,5150,0
20231127,181500,5456245940,5150,5150,5150,5150,0
20231127,181400,5456245940,5150,5150,5150,5150,0
20231127,181300,5456245940,5150,5150,5150,5150,0
20231127,181200,5456245940,5150,5150,5150,5150,0
20231127,181100,5456245940,5150,5150,5150,5150,0
20231127,181000,5456245940,5150,5150,5150,5150,0
20231127,180900,5456245940,5150,5150,5150,5150,0
20231127,180800,5456245940,5150,5150,5150,5150,0
20231127,180700,5456245940,5150,5150,5150,5150,0
20231127,180600,5456245940,5150,5150,5150,5150,0
20231127,180500,5456245940,5150,5150,5150,5150,0
20231127,180400,5456245940,5150,5150,5150,5150,0
20231127,180300,5456245940,5150,5150,5150,5150,0
20231127,180200,5456245940,5150,5150,5150,5150,0
20231127,180100,5456245940,5150,5150,5150,5150,0
20231127,180000,5456245940,5150,5150,5150,5150,13900
20231127,175900,5456245940,5150,5150,5150,5150,0
20231127,175800,5456245940,5150,5150,5150,5150,0
20231127,175700,5456245940,5150,5150,5150,5150,0
20231127,175600,5456245940,5150,5150,5150,5150,0
20231127,175500,5456245940,5150,5150,5150,5150,0
20231127,175400,5456245940,5150,5150,5150,5150,0
20231127,175300,5456245940,5150,5150,5150,5150,0
20231127,175200,5456245940,5150,5150,5150,5150,0
20231127,175100,5456245940,5150,5150,5150,5150,0
20231127,175000,5456245940,5150,5150,5150,5150,0
20231127,174900,5456245940,5150,5150,5150,5150,0
20231127,174800,5456245940,5150,5150,5150,5150,0
20231127,174700,5456245940,5150,5150,5150,5150,0
20231127,174600,5456245940,5150,5150,5150,5150,0
20231127,174500,5456245940,5150,5150,5150,5150,0
20231127,174400,5456245940,5150,5150,5150,5150,0
20231127,174300,5456245940,5150,5150,5150,5150,0
20231127,174200,5456245940,5150,5150,5150,5150,0
20231127,174100,5456245940,5150,5150,5150,5150,0
20231127,174000,5456245940,5150,5150,5150,5150,0
20231127,173900,5456245940,5150,5150,5150,5150,0
20231127,173800,5456245940,5150,5150,5150,5150,0
20231127,173700,5456245940,5150,5150,5150,5150,0
20231127,173600,5456245940,5150,5150,5150,5150,0
20231127,173500,5456245940,5150,5150,5150,5150,0
20231127,173400,5456245940,5150,5150,5150,5150,0
20231127,173300,5456245940,5150,5150,5150,5150,0
20231127,173200,5456245940,5150,5150,5150,5150,0
20231127,173100,5456245940,5150,5150,5150,5150,0
20231127,173000,5456245940,5150,5150,5150,5150,13900
20231127,172900,5456245940,5150,5150,5150,5150,0
20231127,172800,5456245940,5150,5150,5150,5150,0
20231127,172700,5456245940,5150,5150,5150,5150,0
20231127,172600,5456245940,5150,5150,5150,5150,0
20231127,172500,5456245940,5150,5150,5150,5150,0
20231127,172400,5456245940,5150,5150,5150,5150,0
20231127,172300,5456245940,5150,5150,5150,5150,0
20231127,172200,5456245940,5150,5150,5150,5150,0
20231127,172100,5456245940,5150,5150,5150,5150,0
20231127,172000,5456245940,5150,5150,5150,5150,0
20231127,171900,5456245940,5150,5150,5150,5150,0
20231127,171800,5456245940,5150,5150,5150,5150,0
20231127,171700,5456245940,5150,5150,5150,5150,0
20231127,171600,5456245940,5150,5150,5150,5150,0
20231127,171500,5456245940,5150,5150,5150,5150,0
20231127,171400,5456245940,5150,5150,5150,5150,0
20231127,171300,5456245940,5150,5150,5150,5150,0
20231127,171200,5456245940,5150,5150,5150,5150,0
20231127,171100,5456245940,5150,5150,5150,5150,0
20231127,171000,5456245940,5150,5150,5150,5150,0
20231127,170900,5456245940,5150,5150,5150,5150,0
20231127,170800,5456245940,5150,5150,5150,5150,0
20231127,170700,5456245940,5150,5150,5150,5150,0
20231127,170600,5456245940,5150,5150,5150,5150,0
20231127,170500,5456245940,5150,5150,5150,5150,0
20231127,170400,5456245940,5150,5150,5150,5150,0
20231127,170300,5456245940,5150,5150,5150,5150,0
20231127,170200,5456245940,5150,5150,5150,5150,0
20231127,170100,5456245940,5150,5150,5150,5150,0
20231127,170000,5456245940,5150,5150,5150,5150,13900
20231127,165900,5456245940,5150,5150,5150,5150,0
20231127,165800,5456245940,5150,5150,5150,5150,0
20231127,165700,5456245940,5150,5150,5150,5150,0
20231127,165600,5456245940,5150,5150,5150,5150,0
20231127,165500,5456245940,5150,5150,5150,5150,0
20231127,165400,5456245940,5150,5150,5150,5150,0
20231127,165300,5456245940,5150,5150,5150,5150,0
20231127,165200,5456245940,5150,5150,5150,5150,0
20231127,165100,5456245940,5150,5150,5150,5150,0
20231127,165000,5456245940,5150,5150,5150,5150,0
20231127,164900,5456245940,5150,5150,5150,5150,0
20231127,164800,5456245940,5150,5150,5150,5150,0
20231127,164700,5456245940,5150,5150,5150,5150,0
20231127,164600,5456245940,5150,5150,5150,5150,0
20231127,164500,5456245940,5150,5150,5150,5150,0
20231127,164400,5456245940,5150,5150,5150,5150,0
20231127,164300,5456245940,5150,5150,5150,5150,0
20231127,164200,5456245940,5150,5150,5150,5150,0
20231127,164100,5456245940,5150,5150,5150,5150,0
20231127,164000,5456245940,5150,5150,5150,5150,0
20231127,163900,5456245940,5150,5150,5150,5150,0
20231127,163800,5456245940,5150,5150,5150,5150,0
20231127,163700,5456245940,5150,5150,5150,5150,0
20231127,163600,5456245940,5150,5150,5150,5150,0
20231127,163500,5456245940,5150,5150,5150,5150,0
20231127,163400,5456245940,5150,5150,5150,5150,0
20231127,163300,5456245940,5150,5150,5150,5150,0
20231127,163200,5456245940,5150,5150,5150,5150,0
20231127,163100,5456245940,5150,5150,5150,5150,0
20231127,163000,5456245940,5150,5150,5150,5150,13900
20231127,162900,5456245940,5150,5150,5150,5150,0
20231127,162800,5456245940,5150,5150,5150,5150,0
20231127,162700,5456245940,5150,5150,5150,5150,0
20231127,162600,5456245940,5150,5150,5150,5150,0
20231127,162500,5456245940,5150,5150,5150,5150,0
20231127,162400,5456245940,5150,5150,5150,5150,0
20231127,162300,5456245940,5150,5150,5150,5150,0
20231127,162200,5456245940,5150,5150,5150,5150,0
20231127,162100,5456245940,5150,5150,5150,5150,0
20231127,162000,5456245940,5150,5150,5150,5150,0
20231127,161900,5456245940,5150,5150,5150,5150,0
20231127,161800,5456245940,5150,5150,5150,5150,0
20231127,161700,5456245940,5150,5150,5150,5150,0
20231127,161600,5456245940,5150,5150,5150,5150,0
20231127,161500,5456245940,5150,5150,5150,5150,0
20231127,161400,5456245940,5150,5150,5150,5150,0
20231127,161300,5456245940,5150,5150,5150,5150,0
20231127,161200,5456245940,5150,5150,5150,5150,0
20231127,161100,5456245940,5150,5150,5150,5150,0
20231127,161000,5456245940,5150,5150,5150,5150,0
20231127,160900,5456245940,5150,5150,5150,5150,0
20231127,160800,5456245940,5150,5150,5150,5150,0
20231127,160700,5456245940,5150,5150,5150,5150,0
20231127,160600,5456245940,5150,5150,5150,5150,0
20231127,160500,5456245940,5150,5150,5150,5150,0
20231127,160400,5456245940,5150,5150,5150,5150,0
20231127,160300,5456245940,5150,5150,5150,5150,0
20231127,160200,5456245940,5150,5150,5150,5150,0
20231127,160100,5456245940,5150,5150,5150,5150,0
20231127,160000,5456245940,5150,5150,5150,5150,13900
20231127,155900,5456245940,5150,5150,5150,5150,0
20231127,155800,5456245940,5150,5150,5150,5150,0
20231127,155700,5456245940,5150,5150,5150,5150,0
20231127,155600,5456245940,5150,5150,5150,5150,0
20231127,155500,5456245940,5150,5150,5150,5150,0
20231127,155400,5456245940,5150,5150,5150,5150,0
20231127,155300,5456245940,5150,5150,5150,5150,0
20231127,155200,5456245940,5150,5150,5150,5150,0
20231127,155100,5456245940,5150,5150,5150,5150,0
20231127,155000,5456245940,5150,5150,5150,5150,0
20231127,154900,5456245940,5150,5150,5150,5150,0
20231127,154800,5456245940,5150,5150,5150,5150,0
20231127,154700,5456245940,5150,5150,5150,5150,0
20231127,154600,5456245940,5150,5150,5150,5150,0
20231127,154500,5456245940,5150,5150,5150,5150,0
20231127,154400,5456245940,5150,5150,5150,5150,0
20231127,154300,5456245940,5150,5150,5150,5150,0
20231127,154200,5456245940,5150,5150,5150,5150,0
20231127,154100,5456245940,5150,5150,5150,5150,0
20231127,154000,5456245940,5150,5150,5150,5150,0
20231127,153900,5456245940,5150,5150,5150,5150,0
20231127,153800,5456245940,5150,5150,5150,5150,0
20231127,153700,5456245940,5150,5150,5150,5150,0
20231127,153600,5456245940,5150,5150,5150,5150,0
20231127,153500,5456245940,5150,5150,5150,5150,0
20231127,153400,5456245940,5150,5150,5150,5150,0
20231127,153300,5456245940,5150,5150,5150,5150,0
20231127,153200,5456245940,5150,5150,5150,5150,0
20231127,153100,5456245940,5150,5150,5150,5150,0
20231127,153000,5456245940,5150,5150,5150,5150,27800
20231127,152900,5384660940,5160,5160,5160,5160,0
20231127,152800,5384660940,5160,5160,5160,5160,0
20231127,152700,5384660940,5160,5160,5160,5160,0
20231127,152600,5384660940,5160,5160,5160,5160,0
20231127,152500,5384660940,5160,5160,5160,5160,0
20231127,152400,5384660940,5160,5160,5160,5160,0
20231127,152300,5384660940,5160,5160,5160,5160,0
20231127,152200,5384660940,5160,5160,5160,5160,0
20231127,152100,5384660940,5160,5160,5160,5160,0
20231127,152000,5384660940,5160,5160,5160,5160,0
20231127,151900,5384660940,5160,5160,5170,5160,1643
20231127,151800,5376182050,5160,5170,5170,5160,2540
20231127,151700,5363074450,5160,5160,5170,5160,732
20231127,151600,5359296930,5160,5170,5170,5160,2775
20231127,151500,5344968330,5170,5160,5170,5160,605
20231127,151400,5341840900,5160,5160,5160,5160,764
20231127,151300,5337898660,5160,5150,5160,5140,3478
20231127,151200,5319977860,5150,5160,5170,5150,11273
20231127,151100,5261865620,5160,5170,5170,5160,1232
20231127,151000,5255501640,5170,5170,5170,5160,228
20231127,150900,5254324140,5170,5170,5170,5160,910
20231127,150800,5249626110,5170,5160,5170,5160,1447
20231127,150700,5242159560,5160,5150,5160,5150,1431
20231127,150600,5234776020,5150,5150,5170,5150,526
20231127,150500,5232066180,5150,5160,5160,5150,728
20231127,150400,5228314660,5170,5160,5170,5150,5766
20231127,150300,5198590720,5160,5160,5170,5160,757
20231127,150200,5194680410,5160,5170,5170,5160,408
20231127,150100,5192574980,5170,5170,5170,5160,899
20231127,150000,5187930520,5170,5180,5180,5170,1534
20231127,145900,5179996870,5170,5160,5180,5160,728
20231127,145800,5176232040,5170,5180,5180,5160,1929
20231127,145700,5166261260,5180,5180,5180,5170,269
20231127,145600,5164869260,5180,5160,5180,5160,818
20231127,145500,5160645230,5160,5160,5170,5160,775
20231127,145400,5156640630,5160,5170,5170,5160,409
20231127,145300,5154529920,5170,5170,5170,5160,2360
20231127,145200,5142343960,5160,5170,5180,5160,8200
20231127,145100,5099953990,5180,5190,5190,5170,179
20231127,145000,5099027000,5190,5170,5190,5170,3183
20231127,144900,5082544700,5170,5200,5200,5170,582
20231127,144800,5079527960,5190,5180,5190,5180,1846
20231127,144700,5069952890,5190,5170,5190,5170,752
20231127,144600,5066057600,5170,5180,5180,5170,408
20231127,144500,5063947480,5180,5180,5180,5170,503
20231127,144400,5061341980,5180,5180,5180,5170,579
20231127,144300,5058345250,5190,5180,5190,5180,2389
20231127,144200,5045969950,5190,5190,5190,5180,1120
20231127,144100,5040164300,5190,5190,5190,5180,631
20231127,144000,5036892850,5190,5170,5190,5170,301
20231127,143900,5035331860,5180,5170,5180,5170,893
20231127,143800,5030710140,5180,5180,5180,5170,750
20231127,143700,5026826000,5170,5190,5190,5170,1214
20231127,143600,5020539730,5190,5190,5190,5180,633
20231127,143500,5017256950,5180,5190,5190,5180,563
20231127,143400,5014335850,5180,5180,5180,5170,1013
20231127,143300,5009091000,5180,5180,5180,5180,562
20231127,143200,5006179840,5180,5180,5180,5170,548
20231127,143100,5003344590,5170,5180,5180,5170,365
20231127,143000,5001456420,5180,5180,5180,5180,1421
20231127,142900,4994095640,5180,5180,5180,5170,1159
20231127,142800,4988100340,5180,5180,5190,5180,1857
20231127,142700,4978478220,5180,5190,5190,5180,1747
20231127,142600,4969427660,5180,5170,5180,5170,2416
20231127,142500,4956916140,5180,5180,5180,5170,1343
20231127,142400,4949967030,5180,5180,5180,5170,694
20231127,142300,4946375540,5170,5160,5170,5150,9309
20231127,142200,4898269680,5160,5160,5160,5150,2321
20231127,142100,4886295810,5160,5140,5160,5140,3152
20231127,142000,4870068460,5150,5140,5150,5140,534
20231127,141900,4867319210,5150,5120,5150,5120,444
20231127,141800,4865037730,5120,5140,5140,5120,3129
20231127,141700,4848993130,5130,5130,5140,5130,1815
20231127,141600,4839679220,5140,5150,5150,5140,1557
20231127,141500,4831667510,5150,5150,5150,5150,19
20231127,141400,4831569660,5150,5150,5150,5140,550
20231127,141300,4828740710,5150,5140,5150,5140,376
20231127,141200,4826807500,5130,5150,5150,5130,180
20231127,141100,4825883170,5150,5140,5150,5130,1016
20231127,141000,4820659640,5140,5140,5140,5140,821
20231127,140900,4816439700,5130,5150,5150,5120,9379
20231127,140800,4768340510,5140,5140,5150,5140,1140
20231127,140700,4762471910,5150,5150,5150,5140,911
20231127,140600,4757783010,5150,5150,5150,5150,710
20231127,140500,4754126510,5140,5140,5150,5140,522
20231127,140400,4751442300,5150,5140,5150,5140,548
20231127,140300,4748624590,5160,5140,5160,5140,534
20231127,140200,4745873260,5140,5140,5160,5140,711
20231127,140100,4742213620,5150,5150,5160,5150,431
20231127,140000,4739992630,5140,5150,5150,5140,369
20231127,135900,4738094810,5150,5160,5160,5140,761
20231127,135800,4734178240,5160,5150,5160,5150,461
20231127,135700,4731800190,5140,5160,5160,5140,877
20231127,135600,4727288110,5160,5160,5160,5150,785
20231127,135500,4723243870,5150,5160,5160,5150,1125
20231127,135400,4717446800,5160,5160,5160,5150,1015
20231127,135300,4712212150,5160,5160,5160,5150,196
20231127,135200,4711202340,5160,5160,5160,5150,467
20231127,135100,4708795150,5160,5160,5160,5150,383
20231127,135000,4706818970,5160,5160,5170,5160,278
20231127,134900,4705384320,5170,5150,5170,5150,678
20231127,134800,4701886270,5160,5150,5160,5150,379
20231127,134700,4699934220,5150,5140,5150,5140,1538
20231127,134600,4692018910,5150,5160,5160,5150,584
20231127,134500,4689010940,5140,5170,5170,5140,2093
20231127,134400,4678244020,5160,5160,5160,5140,1072
20231127,134300,4672716760,5160,5160,5160,5160,118
20231127,134200,4672107880,5160,5160,5160,5150,678
20231127,134100,4668611930,5160,5150,5160,5140,1345
20231127,134000,4661673830,5140,5150,5150,5140,860
20231127,133900,4657247820,5150,5140,5150,5130,856
20231127,133800,4652841990,5150,5150,5150,5140,715
20231127,133700,4649160600,5150,5160,5160,5140,942
20231127,133600,4644312810,5160,5160,5160,5150,478
20231127,133500,4641846510,5160,5130,5160,5130,541
20231127,133400,4639065000,5120,5160,5160,5120,3594
20231127,133300,4620576040,5150,5150,5160,5150,332
20231127,133200,4618866010,5150,5160,5160,5140,678
20231127,133100,4615374190,5150,5150,5150,5140,228
20231127,133000,4614200030,5150,5150,5150,5150,236
20231127,132900,4612984630,5160,5150,5170,5140,472
20231127,132800,4610553730,5140,5160,5160,5140,570
20231127,132700,4607615950,5170,5170,5170,5150,618
20231127,132600,4604426070,5170,5150,5170,5140,196
20231127,132500,4603417510,5140,5140,5150,5140,649
20231127,132400,4600079160,5150,5140,5150,5140,1395
20231127,132300,4592905100,5130,5150,5150,5110,23711
20231127,132200,4471467930,5140,5160,5170,5140,14603
20231127,132100,4396356770,5160,5150,5160,5150,1167
20231127,132000,4390341580,5150,5150,5170,5150,1512
20231127,131900,4382552820,5150,5170,5170,5150,830
20231127,131800,4378271740,5170,5160,5180,5160,2181
20231127,131700,4367001490,5160,5160,5160,5150,711
20231127,131600,4363336080,5160,5160,5160,5160,354
20231127,131500,4361509440,5160,5170,5170,5150,282
20231127,131400,4360054170,5170,5170,5170,5150,1056
20231127,131300,4354613090,5170,5160,5170,5150,944
20231127,131200,4349741200,5170,5170,5170,5160,727
20231127,131100,4345985250,5170,5160,5170,5160,350
20231127,131000,4344176680,5160,5160,5170,5150,1046
20231127,130900,4338779360,5160,5160,5160,5150,197
20231127,130800,4337762880,5150,5180,5180,5150,649
20231127,130700,4334413480,5170,5160,5180,5160,803
20231127,130600,4330258970,5160,5150,5160,5150,2164
20231127,130500,4319107930,5140,5140,5150,5130,7109
20231127,130400,4282567520,5150,5160,5170,5140,9194
20231127,130300,4235180210,5170,5170,5170,5160,1834
20231127,130200,4225700920,5170,5170,5170,5160,4629
20231127,130100,4201809890,5190,5180,5190,5180,295
20231127,130000,4200279250,5170,5180,5190,5170,10303
20231127,125900,4146994090,5190,5190,5190,5180,773
20231127,125800,4142986690,5190,5190,5190,5180,1055
20231127,125700,4137515550,5190,5170,5190,5170,964
20231127,125600,4132520750,5170,5190,5190,5170,1321
20231127,125500,4125684060,5180,5190,5190,5180,619
20231127,125400,4122473950,5180,5190,5190,5180,258
20231127,125300,4121136480,5190,5190,5190,5180,479
20231127,125200,4118653820,5190,5190,5190,5180,443
20231127,125100,4116355500,5180,5190,5190,5180,345
20231127,125000,4114567440,5170,5170,5190,5170,1510
20231127,124900,4106748070,5170,5180,5180,5170,5625
20231127,124800,4077652040,5190,5190,5200,5190,1802
20231127,124700,4068298670,5190,5180,5190,5180,514
20231127,124600,4065635240,5180,5190,5190,5170,1861
20231127,124500,4055983660,5190,5180,5190,5180,708
20231127,124400,4052311630,5190,5180,5190,5170,1323
20231127,124300,4045461090,5190,5190,5200,5190,343
20231127,124200,4043679400,5190,5180,5190,5180,311
20231127,124100,4042065460,5180,5210,5210,5180,937
20231127,124000,4037207320,5210,5200,5210,5190,3911
20231127,123900,4016870870,5200,5190,5200,5190,489
20231127,123800,4014328570,5190,5190,5200,5180,872
20231127,123700,4009805000,5190,5190,5190,5190,20
20231127,123600,4009701200,5180,5190,5190,5180,472
20231127,123500,4007254020,5190,5190,5190,5180,3288
20231127,123400,3990219460,5180,5190,5190,5180,185
20231127,123300,3989259810,5180,5180,5180,5180,757
20231127,123200,3985338550,5180,5170,5180,5170,752
20231127,123100,3981449050,5180,5180,5190,5170,512
20231127,123000,3978798740,5190,5180,5190,5180,1004
20231127,122900,3973595360,5180,5180,5190,5180,209
20231127,122800,3972512010,5190,5180,5190,5170,884
20231127,122700,3967935240,5190,5190,5190,5190,361
20231127,122600,3966061650,5190,5190,5190,5180,795
20231127,122500,3961939950,5180,5180,5190,5180,292
20231127,122400,3960426100,5170,5180,5180,5170,830
20231127,122300,3956129190,5180,5190,5190,5170,2578
20231127,122200,3942774170,5200,5200,5200,5200,273
20231127,122100,3941354570,5200,5190,5200,5180,1686
20231127,122000,3932607550,5190,5190,5190,5180,491
20231127,121900,3930060160,5180,5190,5190,5180,832
20231127,121800,3925744570,5180,5190,5190,5170,859
20231127,121700,3921296090,5180,5180,5190,5180,171
20231127,121600,3920409510,5190,5180,5190,5170,1779
20231127,121500,3911194720,5180,5180,5180,5170,1019
20231127,121400,3905924340,5180,5190,5190,5180,208
20231127,121300,3904845880,5190,5180,5190,5170,759
20231127,121200,3900914570,5170,5180,5180,5170,831
20231127,121100,3896610000,5180,5180,5190,5170,1125
20231127,121000,3890780630,5190,5190,5190,5190,116
20231127,120900,3890178590,5190,5200,5200,5180,2171
20231127,120800,3878910330,5200,5200,5200,5190,918
20231127,120700,3874140580,5200,5190,5200,5180,7878
20231127,120600,3833206640,5190,5190,5190,5180,778
20231127,120500,3829171310,5190,5190,5190,5180,975
20231127,120400,3824118920,5190,5200,5200,5190,300
20231127,120300,3822559100,5200,5180,5200,5180,377
20231127,120200,3820603680,5190,5190,5200,5190,644
20231127,120100,3817259200,5200,5190,5200,5180,2023
20231127,120000,3806760980,5190,5190,5190,5190,227
20231127,115900,3805582850,5190,5200,5200,5170,747
20231127,115800,3801708750,5190,5170,5190,5170,2345
20231127,115700,3789545780,5180,5190,5190,5180,197
20231127,115600,3788524010,5180,5180,5190,5170,1073
20231127,115500,3782962980,5180,5160,5180,5160,431
20231127,115400,3780734020,5160,5170,5180,5160,1543
20231127,115300,3772764420,5170,5180,5180,5160,1202
20231127,115200,3766549760,5170,5180,5180,5170,364
20231127,115100,3764666730,5180,5180,5180,5170,651
20231127,115000,3761297080,5170,5180,5180,5170,797
20231127,114900,3757169480,5180,5180,5180,5170,615
20231127,114800,3753986270,5170,5170,5170,5160,3555
20231127,114700,3735626920,5170,5170,5170,5170,284
20231127,114600,3734158640,5170,5180,5180,5170,699
20231127,114500,3730543710,5180,5180,5180,5170,403
20231127,114400,3728458370,5180,5170,5180,5170,627
20231127,114300,3725214100,5180,5180,5180,5160,10703
20231127,114200,3669929270,5180,5190,5190,5180,487
20231127,114100,3667403840,5190,5180,5190,5180,652
20231127,114000,3664024330,5180,5190,5190,5180,94
20231127,113900,3663536510,5190,5180,5190,5170,1513
20231127,113800,3655700330,5170,5170,5180,5160,607
20231127,113700,3652561840,5170,5180,5180,5170,638
20231127,113600,3649258430,5180,5180,5180,5170,940
20231127,113500,3644396320,5180,5190,5190,5180,708
20231127,113400,3640725700,5190,5190,5200,5190,601
20231127,113300,3637606250,5190,5180,5190,5180,1073
20231127,113200,3632047920,5180,5190,5200,5180,5139
20231127,113100,3605379850,5180,5180,5180,5170,431
20231127,113000,3603149780,5170,5180,5180,5170,814
20231127,112900,3598936300,5190,5190,5190,5180,723
20231127,112800,3595187280,5190,5180,5190,5180,776
20231127,112700,3591166400,5180,5180,5180,5170,1182
20231127,112600,3585046170,5190,5180,5190,5180,407
20231127,112500,3582937900,5180,5180,5190,5170,495
20231127,112400,3580373300,5180,5170,5180,5170,991
20231127,112300,3575248470,5180,5190,5190,5180,237
20231127,112200,3574019410,5170,5190,5190,5170,746
20231127,112100,3570153160,5180,5160,5190,5160,2180
20231127,112000,3558880520,5160,5180,5190,5160,693
20231127,111900,3555292530,5150,5160,5180,5130,3322
20231127,111800,3538199900,5180,5170,5180,5170,740
20231127,111700,3534371100,5170,5180,5180,5170,936
20231127,111600,3529527610,5180,5180,5180,5160,892
20231127,111500,3524910960,5170,5170,5180,5170,700
20231127,111400,3521288480,5170,5170,5180,5160,564
20231127,111300,3518372150,5170,5180,5180,5170,356
20231127,111200,3516531080,5180,5160,5180,5160,699
20231127,111100,3512915740,5170,5170,5170,5160,534
20231127,111000,3510155820,5160,5140,5180,5140,6409
20231127,110900,3477051530,5130,5160,5160,5130,1007
20231127,110800,3471881410,5150,5160,5160,5150,2952
20231127,110700,3456654950,5160,5130,5160,5130,2514
20231127,110600,3443729390,5130,5120,5130,5120,1208
20231127,110500,3437539470,5120,5120,5140,5120,2642
20231127,110400,3424004720,5110,5130,5130,5110,9342
20231127,110300,3376227230,5130,5130,5130,5120,889
20231127,110200,3371667120,5130,5120,5130,5120,1884
20231127,110100,3362015550,5120,5120,5130,5120,764
20231127,110000,3358101910,5120,5130,5140,5120,741
20231127,105900,3354297350,5120,5130,5130,5110,9567
20231127,105800,3305340410,5130,5130,5140,5120,3078
20231127,105700,3289553150,5140,5140,5140,5130,4589
20231127,105600,3265985970,5130,5160,5160,5130,11714
20231127,105500,3205716250,5160,5170,5180,5150,2266
20231127,105400,3194014000,5170,5160,5170,5150,2495
20231127,105300,3181136940,5150,5170,5170,5150,3646
20231127,105200,3162332320,5170,5170,5170,5160,852
20231127,105100,3157929970,5170,5160,5170,5150,1405
20231127,105000,3150680170,5160,5160,5160,5150,1923
20231127,104900,3140760880,5160,5150,5160,5150,900
20231127,104800,3136119370,5150,5140,5150,5140,1445
20231127,104700,3128683490,5140,5140,5140,5130,2273
20231127,104600,3117013360,5140,5140,5140,5130,6434
20231127,104500,3084005350,5140,5130,5140,5120,7224
20231127,104400,3046981210,5120,5130,5130,5120,2922
20231127,104300,3032000220,5130,5130,5160,5130,5692
20231127,104200,3002794520,5130,5170,5170,5130,17323
20231127,104100,2913695520,5170,5160,5170,5160,1377
20231127,104000,2906583220,5160,5170,5170,5160,1341
20231127,103900,2899661520,5170,5170,5170,5160,2668
20231127,103800,2885882960,5170,5170,5170,5160,2271
20231127,103700,2874149610,5170,5170,5170,5160,1679
20231127,103600,2865471710,5170,5160,5170,5160,815
20231127,103500,2861261070,5160,5190,5190,5160,2681
20231127,103400,2847388300,5190,5170,5190,5160,953
20231127,103300,2842465510,5160,5160,5160,5160,2220
20231127,103200,2831010310,5160,5160,5170,5150,2954
20231127,103100,2815771690,5160,5180,5190,5150,12165
20231127,103000,2753022170,5190,5190,5190,5180,1672
20231127,102900,2744350730,5190,5180,5190,5180,157
20231127,102800,2743537240,5180,5200,5200,5170,3342
20231127,102700,2726223570,5200,5210,5210,5190,3891
20231127,102600,2705986740,5200,5200,5210,5200,291
20231127,102500,2704472490,5190,5210,5210,5190,1050
20231127,102400,2699012370,5210,5190,5210,5190,895
20231127,102300,2694366300,5190,5220,5220,5190,576
20231127,102200,2691376830,5190,5190,5190,5190,249
20231127,102100,2690084520,5190,5190,5190,5180,3059
20231127,102000,2674223320,5200,5200,5220,5200,930
20231127,101900,2669385720,5190,5190,5190,5190,301
20231127,101800,2667823530,5190,5200,5200,5190,955
20231127,101700,2662861240,5190,5210,5220,5190,522
20231127,101600,2660150940,5220,5210,5220,5190,1914
20231127,101500,2650163330,5190,5180,5190,5170,828
20231127,101400,2645874500,5180,5170,5180,5160,4271
20231127,101300,2623789090,5180,5210,5210,5180,4193
20231127,101200,2601998690,5200,5210,5220,5200,4250
20231127,101100,2579895740,5200,5220,5220,5200,2160
20231127,101000,2568634760,5220,5210,5230,5200,9853
20231127,100900,2517200950,5200,5160,5200,5150,5294
20231127,100800,2489777800,5160,5170,5170,5150,9025
20231127,100700,2443228070,5170,5180,5190,5170,6613
20231127,100600,2408991720,5190,5190,5190,5180,4930
20231127,100500,2383430400,5190,5210,5210,5190,1521
20231127,100400,2375524190,5210,5210,5210,5190,635
20231127,100300,2372222840,5210,5190,5210,5180,1719
20231127,100200,2363303020,5180,5210,5210,5180,15171
20231127,100100,2284451550,5210,5220,5220,5200,2679
20231127,100000,2270513030,5220,5220,5220,5200,2502
20231127,095900,2257477430,5230,5250,5260,5230,5161
20231127,095800,2230450400,5260,5220,5260,5220,3610
20231127,095700,2211550920,5220,5210,5240,5210,2215
20231127,095600,2199999650,5210,5240,5250,5200,19701
20231127,095500,2097148420,5240,5260,5260,5220,6655
20231127,095400,2062299720,5250,5270,5270,5250,1655
20231127,095300,2053600450,5270,5260,5270,5250,5445
20231127,095200,2024945890,5270,5250,5270,5240,3298
20231127,095100,2007616710,5250,5250,5260,5250,2658
20231127,095000,1993659160,5260,5240,5270,5240,5043
20231127,094900,1967171590,5240,5260,5260,5240,3596
20231127,094800,1948305590,5260,5240,5260,5240,2299
20231127,094700,1936250860,5230,5240,5240,5230,4290
20231127,094600,1913782440,5250,5250,5250,5240,2057
20231127,094500,1902996900,5250,5250,5260,5250,2005
20231127,094400,1892469180,5250,5250,5250,5240,1192
20231127,094300,1886211560,5240,5240,5240,5230,5228
20231127,094200,1858834340,5240,5240,5260,5240,2411
20231127,094100,1846192860,5260,5220,5260,5220,5083
20231127,094000,1819590100,5220,5240,5240,5210,6686
20231127,093900,1784658880,5250,5240,5270,5220,23117
20231127,093800,1662993220,5240,5240,5270,5230,4750
20231127,093700,1638119520,5240,5220,5240,5220,3258
20231127,093600,1621103680,5220,5240,5250,5210,9415
20231127,093500,1571889040,5240,5250,5250,5230,9705
20231127,093400,1520982040,5250,5260,5270,5250,3100
20231127,093300,1504686060,5270,5270,5280,5260,1801
20231127,093200,1495205780,5280,5260,5280,5260,2608
20231127,093100,1481487290,5260,5290,5290,5260,14783
20231127,093000,1403612910,5280,5290,5300,5280,7925
20231127,092900,1361658070,5280,5280,5290,5270,5002
20231127,092800,1335234470,5280,5290,5290,5280,5351
20231127,092700,1306956100,5290,5290,5290,5290,1685
20231127,092600,1298042450,5290,5280,5290,5270,1165
20231127,092500,1291884540,5290,5290,5290,5280,2743
20231127,092400,1277399230,5290,5290,5300,5270,7242
20231127,092300,1239143580,5280,5290,5300,5280,806
20231127,092200,1234880510,5290,5300,5300,5280,3846
20231127,092100,1214537810,5300,5270,5300,5260,14885
20231127,092000,1136013220,5260,5290,5300,5260,23192
20231127,091900,1013676630,5270,5300,5300,5260,38758
20231127,091800,809386460,5290,5320,5330,5280,22456
20231127,091700,690282000,5320,5330,5330,5320,1536
20231127,091600,682108780,5320,5320,5330,5310,3572
20231127,091500,663106610,5330,5350,5370,5320,13687
20231127,091400,590116710,5350,5360,5360,5340,818
20231127,091300,585747670,5340,5340,5350,5330,3146
20231127,091200,568951360,5330,5330,5340,5330,4635
20231127,091100,544234160,5340,5360,5360,5330,7095
20231127,091000,506318450,5350,5380,5380,5350,4640
20231127,090900,481476430,5380,5380,5380,5350,7062
20231127,090800,443607400,5380,5380,5380,5370,611
20231127,090700,440322710,5380,5400,5400,5350,31511
20231127,090600,271275980,5390,5450,5450,5390,7797
20231127,090500,229085180,5450,5410,5450,5380,4822
20231127,090400,202971660,5400,5450,5450,5400,560
20231127,090300,199937000,5450,5430,5450,5400,2083
20231127,090200,188634810,5380,5430,5450,5370,6953
20231127,090100,151047980,5430,5410,5430,5400,3362
20231127,090000,132825640,5410,5370,5410,5370,24681