stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241127,214600,1726334110,9910,9910,9910,9910,1696
20241127,214500,1726334110,9910,9910,9910,9910,0
20241127,214400,1726334110,9910,9910,9910,9910,0
20241127,214300,1726334110,9910,9910,9910,9910,0
20241127,214200,1726334110,9910,9910,9910,9910,0
20241127,214100,1726334110,9910,9910,9910,9910,0
20241127,214000,1726334110,9910,9910,9910,9910,0
20241127,213900,1726334110,9910,9910,9910,9910,0
20241127,213800,1726334110,9910,9910,9910,9910,0
20241127,213700,1726334110,9910,9910,9910,9910,0
20241127,213600,1726334110,9910,9910,9910,9910,0
20241127,213500,1726334110,9910,9910,9910,9910,0
20241127,213400,1726334110,9910,9910,9910,9910,0
20241127,213300,1726334110,9910,9910,9910,9910,0
20241127,213200,1726334110,9910,9910,9910,9910,0
20241127,213100,1726334110,9910,9910,9910,9910,0
20241127,213000,1726334110,9910,9910,9910,9910,0
20241127,212900,1726334110,9910,9910,9910,9910,0
20241127,212800,1726334110,9910,9910,9910,9910,0
20241127,212700,1726334110,9910,9910,9910,9910,0
20241127,212600,1726334110,9910,9910,9910,9910,0
20241127,212500,1726334110,9910,9910,9910,9910,0
20241127,212400,1726334110,9910,9910,9910,9910,0
20241127,212300,1726334110,9910,9910,9910,9910,0
20241127,212200,1726334110,9910,9910,9910,9910,0
20241127,212100,1726334110,9910,9910,9910,9910,0
20241127,212000,1726334110,9910,9910,9910,9910,0
20241127,211900,1726334110,9910,9910,9910,9910,0
20241127,211800,1726334110,9910,9910,9910,9910,0
20241127,211700,1726334110,9910,9910,9910,9910,0
20241127,211600,1726334110,9910,9910,9910,9910,1696
20241127,211500,1726334110,9910,9910,9910,9910,0
20241127,211400,1726334110,9910,9910,9910,9910,0
20241127,211300,1726334110,9910,9910,9910,9910,0
20241127,211200,1726334110,9910,9910,9910,9910,0
20241127,211100,1726334110,9910,9910,9910,9910,0
20241127,211000,1726334110,9910,9910,9910,9910,0
20241127,210900,1726334110,9910,9910,9910,9910,0
20241127,210800,1726334110,9910,9910,9910,9910,0
20241127,210700,1726334110,9910,9910,9910,9910,0
20241127,210600,1726334110,9910,9910,9910,9910,0
20241127,210500,1726334110,9910,9910,9910,9910,0
20241127,210400,1726334110,9910,9910,9910,9910,0
20241127,210300,1726334110,9910,9910,9910,9910,0
20241127,210200,1726334110,9910,9910,9910,9910,0
20241127,210100,1726334110,9910,9910,9910,9910,0
20241127,210000,1726334110,9910,9910,9910,9910,0
20241127,205900,1726334110,9910,9910,9910,9910,0
20241127,205800,1726334110,9910,9910,9910,9910,0
20241127,205700,1726334110,9910,9910,9910,9910,0
20241127,205600,1726334110,9910,9910,9910,9910,0
20241127,205500,1726334110,9910,9910,9910,9910,0
20241127,205400,1726334110,9910,9910,9910,9910,0
20241127,205300,1726334110,9910,9910,9910,9910,0
20241127,205200,1726334110,9910,9910,9910,9910,0
20241127,205100,1726334110,9910,9910,9910,9910,0
20241127,205000,1726334110,9910,9910,9910,9910,0
20241127,204900,1726334110,9910,9910,9910,9910,0
20241127,204800,1726334110,9910,9910,9910,9910,0
20241127,204700,1726334110,9910,9910,9910,9910,0
20241127,204600,1726334110,9910,9910,9910,9910,1696
20241127,204500,1726334110,9910,9910,9910,9910,0
20241127,204400,1726334110,9910,9910,9910,9910,0
20241127,204300,1726334110,9910,9910,9910,9910,0
20241127,204200,1726334110,9910,9910,9910,9910,0
20241127,204100,1726334110,9910,9910,9910,9910,0
20241127,204000,1726334110,9910,9910,9910,9910,0
20241127,203900,1726334110,9910,9910,9910,9910,0
20241127,203800,1726334110,9910,9910,9910,9910,0
20241127,203700,1726334110,9910,9910,9910,9910,0
20241127,203600,1726334110,9910,9910,9910,9910,0
20241127,203500,1726334110,9910,9910,9910,9910,0
20241127,203400,1726334110,9910,9910,9910,9910,0
20241127,203300,1726334110,9910,9910,9910,9910,0
20241127,203200,1726334110,9910,9910,9910,9910,0
20241127,203100,1726334110,9910,9910,9910,9910,0
20241127,203000,1726334110,9910,9910,9910,9910,0
20241127,202900,1726334110,9910,9910,9910,9910,0
20241127,202800,1726334110,9910,9910,9910,9910,0
20241127,202700,1726334110,9910,9910,9910,9910,0
20241127,202600,1726334110,9910,9910,9910,9910,0
20241127,202500,1726334110,9910,9910,9910,9910,0
20241127,202400,1726334110,9910,9910,9910,9910,0
20241127,202300,1726334110,9910,9910,9910,9910,0
20241127,202200,1726334110,9910,9910,9910,9910,0
20241127,202100,1726334110,9910,9910,9910,9910,0
20241127,202000,1726334110,9910,9910,9910,9910,0
20241127,201900,1726334110,9910,9910,9910,9910,0
20241127,201800,1726334110,9910,9910,9910,9910,0
20241127,201700,1726334110,9910,9910,9910,9910,0
20241127,201600,1726334110,9910,9910,9910,9910,1696
20241127,201500,1726334110,9910,9910,9910,9910,0
20241127,201400,1726334110,9910,9910,9910,9910,0
20241127,201300,1726334110,9910,9910,9910,9910,0
20241127,201200,1726334110,9910,9910,9910,9910,0
20241127,201100,1726334110,9910,9910,9910,9910,0
20241127,201000,1726334110,9910,9910,9910,9910,0
20241127,200900,1726334110,9910,9910,9910,9910,0
20241127,200800,1726334110,9910,9910,9910,9910,0
20241127,200700,1726334110,9910,9910,9910,9910,0
20241127,200600,1726334110,9910,9910,9910,9910,0
20241127,200500,1726334110,9910,9910,9910,9910,0
20241127,200400,1726334110,9910,9910,9910,9910,0
20241127,200300,1726334110,9910,9910,9910,9910,0
20241127,200200,1726334110,9910,9910,9910,9910,0
20241127,200100,1726334110,9910,9910,9910,9910,0
20241127,200000,1726334110,9910,9910,9910,9910,0
20241127,195900,1726334110,9910,9910,9910,9910,0
20241127,195800,1726334110,9910,9910,9910,9910,0
20241127,195700,1726334110,9910,9910,9910,9910,0
20241127,195600,1726334110,9910,9910,9910,9910,0
20241127,195500,1726334110,9910,9910,9910,9910,0
20241127,195400,1726334110,9910,9910,9910,9910,0
20241127,195300,1726334110,9910,9910,9910,9910,0
20241127,195200,1726334110,9910,9910,9910,9910,0
20241127,195100,1726334110,9910,9910,9910,9910,0
20241127,195000,1726334110,9910,9910,9910,9910,0
20241127,194900,1726334110,9910,9910,9910,9910,0
20241127,194800,1726334110,9910,9910,9910,9910,0
20241127,194700,1726334110,9910,9910,9910,9910,0
20241127,194600,1726334110,9910,9910,9910,9910,1696
20241127,194500,1726334110,9910,9910,9910,9910,0
20241127,194400,1726334110,9910,9910,9910,9910,0
20241127,194300,1726334110,9910,9910,9910,9910,0
20241127,194200,1726334110,9910,9910,9910,9910,0
20241127,194100,1726334110,9910,9910,9910,9910,0
20241127,194000,1726334110,9910,9910,9910,9910,0
20241127,193900,1726334110,9910,9910,9910,9910,0
20241127,193800,1726334110,9910,9910,9910,9910,0
20241127,193700,1726334110,9910,9910,9910,9910,0
20241127,193600,1726334110,9910,9910,9910,9910,0
20241127,193500,1726334110,9910,9910,9910,9910,0
20241127,193400,1726334110,9910,9910,9910,9910,0
20241127,193300,1726334110,9910,9910,9910,9910,0
20241127,193200,1726334110,9910,9910,9910,9910,0
20241127,193100,1726334110,9910,9910,9910,9910,0
20241127,193000,1726334110,9910,9910,9910,9910,0
20241127,192900,1726334110,9910,9910,9910,9910,0
20241127,192800,1726334110,9910,9910,9910,9910,0
20241127,192700,1726334110,9910,9910,9910,9910,0
20241127,192600,1726334110,9910,9910,9910,9910,0
20241127,192500,1726334110,9910,9910,9910,9910,0
20241127,192400,1726334110,9910,9910,9910,9910,0
20241127,192300,1726334110,9910,9910,9910,9910,0
20241127,192200,1726334110,9910,9910,9910,9910,0
20241127,192100,1726334110,9910,9910,9910,9910,0
20241127,192000,1726334110,9910,9910,9910,9910,0
20241127,191900,1726334110,9910,9910,9910,9910,0
20241127,191800,1726334110,9910,9910,9910,9910,0
20241127,191700,1726334110,9910,9910,9910,9910,0
20241127,191600,1726334110,9910,9910,9910,9910,1696
20241127,191500,1726334110,9910,9910,9910,9910,0
20241127,191400,1726334110,9910,9910,9910,9910,0
20241127,191300,1726334110,9910,9910,9910,9910,0
20241127,191200,1726334110,9910,9910,9910,9910,0
20241127,191100,1726334110,9910,9910,9910,9910,0
20241127,191000,1726334110,9910,9910,9910,9910,0
20241127,190900,1726334110,9910,9910,9910,9910,0
20241127,190800,1726334110,9910,9910,9910,9910,0
20241127,190700,1726334110,9910,9910,9910,9910,0
20241127,190600,1726334110,9910,9910,9910,9910,0
20241127,190500,1726334110,9910,9910,9910,9910,0
20241127,190400,1726334110,9910,9910,9910,9910,0
20241127,190300,1726334110,9910,9910,9910,9910,0
20241127,190200,1726334110,9910,9910,9910,9910,0
20241127,190100,1726334110,9910,9910,9910,9910,0
20241127,190000,1726334110,9910,9910,9910,9910,0
20241127,185900,1726334110,9910,9910,9910,9910,0
20241127,185800,1726334110,9910,9910,9910,9910,0
20241127,185700,1726334110,9910,9910,9910,9910,0
20241127,185600,1726334110,9910,9910,9910,9910,0
20241127,185500,1726334110,9910,9910,9910,9910,0
20241127,185400,1726334110,9910,9910,9910,9910,0
20241127,185300,1726334110,9910,9910,9910,9910,0
20241127,185200,1726334110,9910,9910,9910,9910,0
20241127,185100,1726334110,9910,9910,9910,9910,0
20241127,185000,1726334110,9910,9910,9910,9910,0
20241127,184900,1726334110,9910,9910,9910,9910,0
20241127,184800,1726334110,9910,9910,9910,9910,0
20241127,184700,1726334110,9910,9910,9910,9910,0
20241127,184600,1726334110,9910,9910,9910,9910,1696
20241127,184500,1726334110,9910,9910,9910,9910,0
20241127,184400,1726334110,9910,9910,9910,9910,0
20241127,184300,1726334110,9910,9910,9910,9910,0
20241127,184200,1726334110,9910,9910,9910,9910,0
20241127,184100,1726334110,9910,9910,9910,9910,0
20241127,184000,1726334110,9910,9910,9910,9910,0
20241127,183900,1726334110,9910,9910,9910,9910,0
20241127,183800,1726334110,9910,9910,9910,9910,0
20241127,183700,1726334110,9910,9910,9910,9910,0
20241127,183600,1726334110,9910,9910,9910,9910,0
20241127,183500,1726334110,9910,9910,9910,9910,0
20241127,183400,1726334110,9910,9910,9910,9910,0
20241127,183300,1726334110,9910,9910,9910,9910,0
20241127,183200,1726334110,9910,9910,9910,9910,0
20241127,183100,1726334110,9910,9910,9910,9910,0
20241127,183000,1726334110,9910,9910,9910,9910,0
20241127,182900,1726334110,9910,9910,9910,9910,0
20241127,182800,1726334110,9910,9910,9910,9910,0
20241127,182700,1726334110,9910,9910,9910,9910,0
20241127,182600,1726334110,9910,9910,9910,9910,0
20241127,182500,1726334110,9910,9910,9910,9910,0
20241127,182400,1726334110,9910,9910,9910,9910,0
20241127,182300,1726334110,9910,9910,9910,9910,0
20241127,182200,1726334110,9910,9910,9910,9910,0
20241127,182100,1726334110,9910,9910,9910,9910,0
20241127,182000,1726334110,9910,9910,9910,9910,0
20241127,181900,1726334110,9910,9910,9910,9910,0
20241127,181800,1726334110,9910,9910,9910,9910,0
20241127,181700,1726334110,9910,9910,9910,9910,0
20241127,181600,1726334110,9910,9910,9910,9910,1696
20241127,181500,1726334110,9910,9910,9910,9910,0
20241127,181400,1726334110,9910,9910,9910,9910,0
20241127,181300,1726334110,9910,9910,9910,9910,0
20241127,181200,1726334110,9910,9910,9910,9910,0
20241127,181100,1726334110,9910,9910,9910,9910,0
20241127,181000,1726334110,9910,9910,9910,9910,0
20241127,180900,1726334110,9910,9910,9910,9910,0
20241127,180800,1726334110,9910,9910,9910,9910,0
20241127,180700,1726334110,9910,9910,9910,9910,0
20241127,180600,1726334110,9910,9910,9910,9910,0
20241127,180500,1726334110,9910,9910,9910,9910,0
20241127,180400,1726334110,9910,9910,9910,9910,0
20241127,180300,1726334110,9910,9910,9910,9910,0
20241127,180200,1726334110,9910,9910,9910,9910,0
20241127,180100,1726334110,9910,9910,9910,9910,0
20241127,180000,1726334110,9910,9910,9910,9910,0
20241127,175900,1726334110,9910,9910,9910,9910,0
20241127,175800,1726334110,9910,9910,9910,9910,0
20241127,175700,1726334110,9910,9910,9910,9910,0
20241127,175600,1726334110,9910,9910,9910,9910,0
20241127,175500,1726334110,9910,9910,9910,9910,0
20241127,175400,1726334110,9910,9910,9910,9910,0
20241127,175300,1726334110,9910,9910,9910,9910,0
20241127,175200,1726334110,9910,9910,9910,9910,0
20241127,175100,1726334110,9910,9910,9910,9910,0
20241127,175000,1726334110,9910,9910,9910,9910,0
20241127,174900,1726334110,9910,9910,9910,9910,0
20241127,174800,1726334110,9910,9910,9910,9910,0
20241127,174700,1726334110,9910,9910,9910,9910,0
20241127,174600,1726334110,9910,9910,9910,9910,1696
20241127,174500,1726334110,9910,9910,9910,9910,0
20241127,174400,1726334110,9910,9910,9910,9910,0
20241127,174300,1726334110,9910,9910,9910,9910,0
20241127,174200,1726334110,9910,9910,9910,9910,0
20241127,174100,1726334110,9910,9910,9910,9910,0
20241127,174000,1726334110,9910,9910,9910,9910,0
20241127,173900,1726334110,9910,9910,9910,9910,0
20241127,173800,1726334110,9910,9910,9910,9910,0
20241127,173700,1726334110,9910,9910,9910,9910,0
20241127,173600,1726334110,9910,9910,9910,9910,0
20241127,173500,1726334110,9910,9910,9910,9910,0
20241127,173400,1726334110,9910,9910,9910,9910,0
20241127,173300,1726334110,9910,9910,9910,9910,0
20241127,173200,1726334110,9910,9910,9910,9910,0
20241127,173100,1726334110,9910,9910,9910,9910,0
20241127,173000,1726334110,9910,9910,9910,9910,0
20241127,172900,1726334110,9910,9910,9910,9910,0
20241127,172800,1726334110,9910,9910,9910,9910,0
20241127,172700,1726334110,9910,9910,9910,9910,0
20241127,172600,1726334110,9910,9910,9910,9910,0
20241127,172500,1726334110,9910,9910,9910,9910,0
20241127,172400,1726334110,9910,9910,9910,9910,0
20241127,172300,1726334110,9910,9910,9910,9910,0
20241127,172200,1726334110,9910,9910,9910,9910,0
20241127,172100,1726334110,9910,9910,9910,9910,0
20241127,172000,1726334110,9910,9910,9910,9910,0
20241127,171900,1726334110,9910,9910,9910,9910,0
20241127,171800,1726334110,9910,9910,9910,9910,0
20241127,171700,1726334110,9910,9910,9910,9910,0
20241127,171600,1726334110,9910,9910,9910,9910,1696
20241127,171500,1726334110,9910,9910,9910,9910,0
20241127,171400,1726334110,9910,9910,9910,9910,0
20241127,171300,1726334110,9910,9910,9910,9910,0
20241127,171200,1726334110,9910,9910,9910,9910,0
20241127,171100,1726334110,9910,9910,9910,9910,0
20241127,171000,1726334110,9910,9910,9910,9910,0
20241127,170900,1726334110,9910,9910,9910,9910,0
20241127,170800,1726334110,9910,9910,9910,9910,0
20241127,170700,1726334110,9910,9910,9910,9910,0
20241127,170600,1726334110,9910,9910,9910,9910,0
20241127,170500,1726334110,9910,9910,9910,9910,0
20241127,170400,1726334110,9910,9910,9910,9910,0
20241127,170300,1726334110,9910,9910,9910,9910,0
20241127,170200,1726334110,9910,9910,9910,9910,0
20241127,170100,1726334110,9910,9910,9910,9910,0
20241127,170000,1726334110,9910,9910,9910,9910,0
20241127,165900,1726334110,9910,9910,9910,9910,0
20241127,165800,1726334110,9910,9910,9910,9910,0
20241127,165700,1726334110,9910,9910,9910,9910,0
20241127,165600,1726334110,9910,9910,9910,9910,0
20241127,165500,1726334110,9910,9910,9910,9910,0
20241127,165400,1726334110,9910,9910,9910,9910,0
20241127,165300,1726334110,9910,9910,9910,9910,0
20241127,165200,1726334110,9910,9910,9910,9910,0
20241127,165100,1726334110,9910,9910,9910,9910,0
20241127,165000,1726334110,9910,9910,9910,9910,0
20241127,164900,1726334110,9910,9910,9910,9910,0
20241127,164800,1726334110,9910,9910,9910,9910,0
20241127,164700,1726334110,9910,9910,9910,9910,0
20241127,164600,1726334110,9910,9910,9910,9910,1696
20241127,164500,1726334110,9910,9910,9910,9910,0
20241127,164400,1726334110,9910,9910,9910,9910,0
20241127,164300,1726334110,9910,9910,9910,9910,0
20241127,164200,1726334110,9910,9910,9910,9910,0
20241127,164100,1726334110,9910,9910,9910,9910,0
20241127,164000,1726334110,9910,9910,9910,9910,0
20241127,163900,1726334110,9910,9910,9910,9910,0
20241127,163800,1726334110,9910,9910,9910,9910,0
20241127,163700,1726334110,9910,9910,9910,9910,0
20241127,163600,1726334110,9910,9910,9910,9910,0
20241127,163500,1726334110,9910,9910,9910,9910,0
20241127,163400,1726334110,9910,9910,9910,9910,0
20241127,163300,1726334110,9910,9910,9910,9910,0
20241127,163200,1726334110,9910,9910,9910,9910,0
20241127,163100,1726334110,9910,9910,9910,9910,0
20241127,163000,1726334110,9910,9910,9910,9910,0
20241127,162900,1726334110,9910,9910,9910,9910,0
20241127,162800,1726334110,9910,9910,9910,9910,0
20241127,162700,1726334110,9910,9910,9910,9910,0
20241127,162600,1726334110,9910,9910,9910,9910,0
20241127,162500,1726334110,9910,9910,9910,9910,0
20241127,162400,1726334110,9910,9910,9910,9910,0
20241127,162300,1726334110,9910,9910,9910,9910,0
20241127,162200,1726334110,9910,9910,9910,9910,0
20241127,162100,1726334110,9910,9910,9910,9910,0
20241127,162000,1726334110,9910,9910,9910,9910,0
20241127,161900,1726334110,9910,9910,9910,9910,0
20241127,161800,1726334110,9910,9910,9910,9910,0
20241127,161700,1726334110,9910,9910,9910,9910,0
20241127,161600,1726334110,9910,9910,9910,9910,1696
20241127,161500,1726334110,9910,9910,9910,9910,0
20241127,161400,1726334110,9910,9910,9910,9910,0
20241127,161300,1726334110,9910,9910,9910,9910,0
20241127,161200,1726334110,9910,9910,9910,9910,0
20241127,161100,1726334110,9910,9910,9910,9910,0
20241127,161000,1726334110,9910,9910,9910,9910,0
20241127,160900,1726334110,9910,9910,9910,9910,0
20241127,160800,1726334110,9910,9910,9910,9910,0
20241127,160700,1726334110,9910,9910,9910,9910,0
20241127,160600,1726334110,9910,9910,9910,9910,0
20241127,160500,1726334110,9910,9910,9910,9910,0
20241127,160400,1726334110,9910,9910,9910,9910,0
20241127,160300,1726334110,9910,9910,9910,9910,0
20241127,160200,1726334110,9910,9910,9910,9910,0
20241127,160100,1726334110,9910,9910,9910,9910,0
20241127,160000,1726334110,9910,9910,9910,9910,0
20241127,155900,1726334110,9910,9910,9910,9910,0
20241127,155800,1726334110,9910,9910,9910,9910,0
20241127,155700,1726334110,9910,9910,9910,9910,0
20241127,155600,1726334110,9910,9910,9910,9910,0
20241127,155500,1726334110,9910,9910,9910,9910,0
20241127,155400,1726334110,9910,9910,9910,9910,0
20241127,155300,1726334110,9910,9910,9910,9910,0
20241127,155200,1726334110,9910,9910,9910,9910,0
20241127,155100,1726334110,9910,9910,9910,9910,0
20241127,155000,1726334110,9910,9910,9910,9910,0
20241127,154900,1726334110,9910,9910,9910,9910,0
20241127,154800,1726334110,9910,9910,9910,9910,0
20241127,154700,1726334110,9910,9910,9910,9910,0
20241127,154600,1726334110,9910,9910,9910,9910,1696
20241127,154500,1726334110,9910,9910,9910,9910,0
20241127,154400,1726334110,9910,9910,9910,9910,0
20241127,154300,1726334110,9910,9910,9910,9910,0
20241127,154200,1726334110,9910,9910,9910,9910,0
20241127,154100,1726334110,9910,9910,9910,9910,0
20241127,154000,1726334110,9910,9910,9910,9910,0
20241127,153900,1726334110,9910,9910,9910,9910,0
20241127,153800,1726334110,9910,9910,9910,9910,0
20241127,153700,1726334110,9910,9910,9910,9910,0
20241127,153600,1726334110,9910,9910,9910,9910,0
20241127,153500,1726334110,9910,9910,9910,9910,0
20241127,153400,1726334110,9910,9910,9910,9910,0
20241127,153300,1726334110,9910,9910,9910,9910,0
20241127,153200,1726334110,9910,9910,9910,9910,0
20241127,153100,1726334110,9910,9910,9910,9910,0
20241127,153000,1726334110,9910,9910,9910,9910,1696
20241127,152900,1709526750,10000,10000,10000,10000,0
20241127,152800,1709526750,10000,10000,10000,10000,0
20241127,152700,1709526750,10000,10000,10000,10000,0
20241127,152600,1709526750,10000,10000,10000,10000,0
20241127,152500,1709526750,10000,10000,10000,10000,0
20241127,152400,1709526750,10000,10000,10000,10000,0
20241127,152300,1709526750,10000,10000,10000,10000,0
20241127,152200,1709526750,10000,10000,10000,10000,0
20241127,152100,1709526750,10000,10000,10000,10000,0
20241127,152000,1709526750,10000,10000,10000,10000,0
20241127,151900,1709526750,10000,10000,10000,10000,1
20241127,151800,1709516750,9980,10080,10080,9980,624
20241127,151700,1703282270,10030,10050,10050,10000,1019
20241127,151600,1693069610,10100,10090,10100,10090,52
20241127,151500,1692544880,10040,10040,10040,10040,0
20241127,151400,1692544880,10040,10040,10040,10040,0
20241127,151300,1692544880,10040,10040,10040,10040,223
20241127,151200,1690305960,10040,10040,10040,10040,0
20241127,151100,1690305960,10040,10040,10040,10040,1
20241127,151000,1690295920,10020,10020,10020,10020,1
20241127,150900,1690285900,10020,10020,10020,10020,0
20241127,150800,1690285900,10020,10020,10020,10020,0
20241127,150700,1690285900,10020,10020,10020,10020,31
20241127,150600,1689975280,10030,10040,10040,10030,679
20241127,150500,1683160660,10090,10090,10090,10090,17
20241127,150400,1682989130,10040,10040,10040,10040,0
20241127,150300,1682989130,10040,10040,10040,10040,0
20241127,150200,1682989130,10040,10040,10040,10040,0
20241127,150100,1682989130,10040,10040,10040,10040,0
20241127,150000,1682989130,10040,10090,10090,10040,2
20241127,145900,1682969000,10040,10040,10040,10040,0
20241127,145800,1682969000,10040,10040,10040,10040,0
20241127,145700,1682969000,10040,10040,10040,10040,0
20241127,145600,1682969000,10040,10040,10040,10040,0
20241127,145500,1682969000,10040,10040,10040,10040,0
20241127,145400,1682969000,10040,10050,10050,10040,20
20241127,145300,1682768100,10090,10090,10090,10090,0
20241127,145200,1682768100,10090,10090,10090,10090,1
20241127,145100,1682758010,10040,10040,10040,10040,0
20241127,145000,1682758010,10040,10040,10040,10040,0
20241127,144900,1682758010,10040,10040,10040,10040,8
20241127,144800,1682677690,10040,10040,10040,10040,10
20241127,144700,1682577290,10100,10100,10100,10100,0
20241127,144600,1682577290,10100,10040,10100,10040,63
20241127,144500,1681944590,10040,10040,10040,10040,0
20241127,144400,1681944590,10040,10040,10040,10040,188
20241127,144300,1680057070,10180,10120,10180,10120,108
20241127,144200,1678960110,10190,10190,10190,10190,0
20241127,144100,1678960110,10190,10190,10190,10190,0
20241127,144000,1678960110,10190,10010,10190,10010,739
20241127,143900,1671546350,9990,9990,9990,9990,0
20241127,143800,1671546350,9990,9990,9990,9990,50
20241127,143700,1671046850,9990,9990,9990,9990,0
20241127,143600,1671046850,9990,9990,9990,9990,0
20241127,143500,1671046850,9990,9990,9990,9990,0
20241127,143400,1671046850,9990,9990,9990,9990,57
20241127,143300,1670477420,10020,10020,10020,10020,0
20241127,143200,1670477420,10020,10020,10020,10020,0
20241127,143100,1670477420,10020,10020,10020,10020,0
20241127,143000,1670477420,10020,10020,10020,10020,0
20241127,142900,1670477420,10020,10020,10020,10020,4
20241127,142800,1670437340,10020,10020,10020,10020,0
20241127,142700,1670437340,10020,10020,10020,10020,0
20241127,142600,1670437340,10020,10020,10020,10020,0
20241127,142500,1670437340,10020,10020,10020,10020,0
20241127,142400,1670437340,10020,10020,10020,10020,0
20241127,142300,1670437340,10020,10020,10020,10020,0
20241127,142200,1670437340,10020,10020,10020,10020,0
20241127,142100,1670437340,10020,10020,10020,10020,0
20241127,142000,1670437340,10020,10020,10020,10020,0
20241127,141900,1670437340,10020,10020,10020,10020,0
20241127,141800,1670437340,10020,10020,10020,10020,0
20241127,141700,1670437340,10020,10020,10020,10020,0
20241127,141600,1670437340,10020,10020,10020,10020,0
20241127,141500,1670437340,10020,10020,10020,10020,1
20241127,141400,1670427320,9980,9980,9980,9980,0
20241127,141300,1670427320,9980,9980,9980,9980,9
20241127,141200,1670337500,9970,9970,9970,9970,0
20241127,141100,1670337500,9970,9970,9970,9970,0
20241127,141000,1670337500,9970,9970,9970,9970,11
20241127,140900,1670227830,9970,9970,9970,9970,6
20241127,140800,1670168010,10030,10030,10030,10030,0
20241127,140700,1670168010,10030,10030,10030,10030,0
20241127,140600,1670168010,10030,10030,10030,10030,0
20241127,140500,1670168010,10030,10030,10030,10030,0
20241127,140400,1670168010,10030,10030,10030,10030,0
20241127,140300,1670168010,10030,10030,10030,10030,0
20241127,140200,1670168010,10030,10030,10030,10030,0
20241127,140100,1670168010,10030,10030,10030,10030,0
20241127,140000,1670168010,10030,10030,10030,10030,0
20241127,135900,1670168010,10030,10030,10030,10030,0
20241127,135800,1670168010,10030,10030,10030,10030,0
20241127,135700,1670168010,10030,10030,10030,10030,0
20241127,135600,1670168010,10030,10030,10030,10030,0
20241127,135500,1670168010,10030,10030,10030,10030,0
20241127,135400,1670168010,10030,10030,10030,10030,0
20241127,135300,1670168010,10030,10030,10030,10030,0
20241127,135200,1670168010,10030,10030,10030,10030,0
20241127,135100,1670168010,10030,10030,10030,10030,0
20241127,135000,1670168010,10030,10030,10030,10030,0
20241127,134900,1670168010,10030,10030,10030,10030,0
20241127,134800,1670168010,10030,10030,10030,10030,0
20241127,134700,1670168010,10030,10030,10030,10030,0
20241127,134600,1670168010,10030,10030,10030,10030,5
20241127,134500,1670117860,10030,10030,10030,10030,0
20241127,134400,1670117860,10030,10030,10030,10030,0
20241127,134300,1670117860,10030,10030,10030,10030,1
20241127,134200,1670107830,10000,10000,10000,10000,0
20241127,134100,1670107830,10000,10000,10000,10000,0
20241127,134000,1670107830,10000,10000,10000,10000,0
20241127,133900,1670107830,10000,10000,10000,10000,0
20241127,133800,1670107830,10000,10000,10000,10000,329
20241127,133700,1666817830,10030,10030,10030,10030,0
20241127,133600,1666817830,10030,10030,10030,10030,0
20241127,133500,1666817830,10030,10030,10030,10030,0
20241127,133400,1666817830,10030,10030,10030,10030,0
20241127,133300,1666817830,10030,10030,10030,10030,1
20241127,133200,1666807800,10030,10030,10030,10030,0
20241127,133100,1666807800,10030,10030,10030,10030,0
20241127,133000,1666807800,10030,10030,10030,10030,0
20241127,132900,1666807800,10030,10030,10030,10030,0
20241127,132800,1666807800,10030,10030,10030,10030,0
20241127,132700,1666807800,10030,10030,10030,10030,1
20241127,132600,1666797770,9970,9970,9970,9970,0
20241127,132500,1666797770,9970,9970,9970,9970,0
20241127,132400,1666797770,9970,9970,9970,9970,0
20241127,132300,1666797770,9970,9970,9970,9970,1079
20241127,132200,1656040140,9970,9970,9970,9970,2
20241127,132100,1656020200,9950,9940,9950,9940,89
20241127,132000,1655134730,9930,9930,9930,9930,4
20241127,131900,1655095010,9930,9920,9930,9920,13
20241127,131800,1654965950,9920,9920,9920,9920,0
20241127,131700,1654965950,9920,9920,9920,9920,0
20241127,131600,1654965950,9920,9900,9920,9900,280
20241127,131500,1652191450,9900,9850,9900,9850,1457
20241127,131400,1637820300,9820,9820,9820,9820,0
20241127,131300,1637820300,9820,9850,9850,9820,918
20241127,131200,1628792190,9850,9850,9850,9850,0
20241127,131100,1628792190,9850,9850,9850,9850,0
20241127,131000,1628792190,9850,9840,9850,9840,19
20241127,130900,1628605180,9860,9860,9860,9860,0
20241127,130800,1628605180,9860,9840,9860,9830,577
20241127,130700,1622920190,9830,9860,9860,9830,387
20241127,130600,1619107580,9860,9860,9860,9860,0
20241127,130500,1619107580,9860,9890,9890,9860,52
20241127,130400,1618594560,9890,9880,9890,9880,60
20241127,130300,1618001520,9890,9860,9890,9860,131
20241127,130200,1616709710,9850,9890,9890,9830,2281
20241127,130100,1594177120,9900,9950,9950,9900,5574
20241127,130000,1538901250,9950,9970,9970,9950,545
20241127,125900,1533475620,9980,9980,9980,9980,1
20241127,125800,1533465640,9980,9980,9980,9980,2
20241127,125700,1533445680,9970,9980,9980,9970,592
20241127,125600,1527537910,9980,9980,9980,9980,0
20241127,125500,1527537910,9980,9980,9980,9980,0
20241127,125400,1527537910,9980,9980,9980,9980,0
20241127,125300,1527537910,9980,9980,9980,9980,0
20241127,125200,1527537910,9980,9980,9980,9980,1
20241127,125100,1527527930,9950,9950,9950,9950,0
20241127,125000,1527527930,9950,9950,9950,9950,0
20241127,124900,1527527930,9950,9950,9950,9950,125
20241127,124800,1526284180,9950,9950,9950,9950,0
20241127,124700,1526284180,9950,9950,9950,9950,0
20241127,124600,1526284180,9950,9950,9950,9950,14
20241127,124500,1526144880,9970,9970,9970,9970,0
20241127,124400,1526144880,9970,9970,9970,9970,0
20241127,124300,1526144880,9970,9970,9970,9970,0
20241127,124200,1526144880,9970,9970,9970,9970,0
20241127,124100,1526144880,9970,9970,9970,9970,646
20241127,124000,1519704260,9980,9980,9980,9980,0
20241127,123900,1519704260,9980,9980,9980,9980,1
20241127,123800,1519694280,9970,9970,9970,9970,14
20241127,123700,1519554700,9970,9970,9970,9970,0
20241127,123600,1519554700,9970,9970,9970,9970,0
20241127,123500,1519554700,9970,9970,9970,9970,0
20241127,123400,1519554700,9970,9970,9970,9970,0
20241127,123300,1519554700,9970,9970,9970,9970,2
20241127,123200,1519534760,9980,9980,9980,9980,0
20241127,123100,1519534760,9980,9980,9980,9980,0
20241127,123000,1519534760,9980,9980,9980,9980,0
20241127,122900,1519534760,9980,9980,9980,9980,1
20241127,122800,1519524780,9950,9970,9970,9950,1058
20241127,122700,1508993080,9970,9970,9970,9970,0
20241127,122600,1508993080,9970,9970,9970,9970,0
20241127,122500,1508993080,9970,9970,9970,9970,0
20241127,122400,1508993080,9970,9970,9970,9970,0
20241127,122300,1508993080,9970,9970,9970,9970,0
20241127,122200,1508993080,9970,9970,9970,9970,0
20241127,122100,1508993080,9970,9970,9970,9970,0
20241127,122000,1508993080,9970,9970,9970,9970,1
20241127,121900,1508983110,9970,9970,9970,9970,240
20241127,121800,1506590310,9970,9990,9990,9970,717
20241127,121700,1499434710,10000,10000,10000,10000,50
20241127,121600,1498934710,10000,10000,10000,9990,2108
20241127,121500,1477866570,10010,10010,10010,10010,43
20241127,121400,1477436140,10010,10010,10010,10010,48
20241127,121300,1476955660,10010,10010,10010,10010,0
20241127,121200,1476955660,10010,10010,10010,10010,10
20241127,121100,1476855560,10010,10010,10010,10010,0
20241127,121000,1476855560,10010,10010,10010,10010,0
20241127,120900,1476855560,10010,10010,10010,10010,0
20241127,120800,1476855560,10010,10010,10010,10010,100
20241127,120700,1475854560,10000,10000,10000,10000,0
20241127,120600,1475854560,10000,10000,10000,10000,0
20241127,120500,1475854560,10000,10000,10000,10000,0
20241127,120400,1475854560,10000,10000,10000,10000,0
20241127,120300,1475854560,10000,10000,10000,10000,0
20241127,120200,1475854560,10000,10000,10000,10000,0
20241127,120100,1475854560,10000,10000,10000,10000,3
20241127,120000,1475824560,10030,10030,10030,10030,0
20241127,115900,1475824560,10030,10030,10030,10030,0
20241127,115800,1475824560,10030,10030,10030,10030,0
20241127,115700,1475824560,10030,10030,10030,10030,0
20241127,115600,1475824560,10030,10030,10030,10030,0
20241127,115500,1475824560,10030,10030,10030,10030,7
20241127,115400,1475754350,10040,10040,10040,10040,0
20241127,115300,1475754350,10040,10040,10040,10040,0
20241127,115200,1475754350,10040,10040,10040,10040,0
20241127,115100,1475754350,10040,10040,10040,10040,0
20241127,115000,1475754350,10040,10040,10040,10040,0
20241127,114900,1475754350,10040,10040,10040,10040,0
20241127,114800,1475754350,10040,10040,10040,10040,0
20241127,114700,1475754350,10040,10040,10040,10040,0
20241127,114600,1475754350,10040,10030,10040,10030,64
20241127,114500,1475112400,10030,10030,10030,10030,0
20241127,114400,1475112400,10030,10030,10030,10030,2
20241127,114300,1475092340,10050,10050,10050,10050,0
20241127,114200,1475092340,10050,10050,10050,10050,0
20241127,114100,1475092340,10050,10050,10050,10050,72
20241127,114000,1474368740,10050,10050,10050,10050,109
20241127,113900,1473273290,10050,10050,10050,10050,2
20241127,113800,1473253190,10030,10030,10030,10030,0
20241127,113700,1473253190,10030,10030,10030,10030,0
20241127,113600,1473253190,10030,10030,10030,10030,1
20241127,113500,1473243160,10010,10010,10010,10010,100
20241127,113400,1472242160,10040,10040,10040,10040,0
20241127,113300,1472242160,10040,10040,10040,10040,0
20241127,113200,1472242160,10040,10040,10040,10040,0
20241127,113100,1472242160,10040,10040,10040,10040,1
20241127,113000,1472232120,10000,10010,10010,10000,100
20241127,112900,1471231460,10040,10040,10040,10040,0
20241127,112800,1471231460,10040,10040,10040,10040,0
20241127,112700,1471231460,10040,10040,10040,10040,0
20241127,112600,1471231460,10040,10040,10040,10040,0
20241127,112500,1471231460,10040,10040,10040,10040,0
20241127,112400,1471231460,10040,10040,10040,10040,1
20241127,112300,1471221420,10010,10040,10040,10010,36
20241127,112200,1470861030,10010,10010,10010,10010,0
20241127,112100,1470861030,10010,10010,10010,10010,0
20241127,112000,1470861030,10010,10010,10010,10010,50
20241127,111900,1470360530,10050,10050,10050,10050,0
20241127,111800,1470360530,10050,10050,10050,10050,0
20241127,111700,1470360530,10050,10050,10050,10050,0
20241127,111600,1470360530,10050,10050,10050,10050,0
20241127,111500,1470360530,10050,10050,10050,10050,0
20241127,111400,1470360530,10050,10050,10050,10050,1
20241127,111300,1470350480,10000,10050,10050,10000,60
20241127,111200,1469748980,10050,10010,10050,10010,51
20241127,111100,1469238430,10000,10010,10010,10000,474
20241127,111000,1464497270,10050,10050,10050,10050,0
20241127,110900,1464497270,10050,10050,10050,10050,0
20241127,110800,1464497270,10050,10050,10050,10050,1
20241127,110700,1464487220,10050,10050,10050,10050,0
20241127,110600,1464487220,10050,10050,10050,10050,0
20241127,110500,1464487220,10050,10050,10050,10050,0
20241127,110400,1464487220,10050,10010,10050,10010,106
20241127,110300,1463426120,10050,10050,10050,10050,0
20241127,110200,1463426120,10050,10050,10050,10050,0
20241127,110100,1463426120,10050,10050,10050,10050,0
20241127,110000,1463426120,10050,10050,10050,10050,0
20241127,105900,1463426120,10050,10050,10050,10050,5
20241127,105800,1463375870,10050,10050,10050,10050,8
20241127,105700,1463295470,10050,10050,10050,10050,100
20241127,105600,1462290470,10050,10050,10050,10050,0
20241127,105500,1462290470,10050,10050,10050,10050,1
20241127,105400,1462280420,10050,10050,10050,10050,33
20241127,105300,1461948770,10050,10050,10050,10050,32
20241127,105200,1461627170,10050,10050,10050,10050,3
20241127,105100,1461597020,10050,10050,10050,10050,0
20241127,105000,1461597020,10050,10050,10050,10050,2
20241127,104900,1461576920,10050,10050,10050,10050,0
20241127,104800,1461576920,10050,10050,10050,10050,0
20241127,104700,1461576920,10050,10050,10050,10050,0
20241127,104600,1461576920,10050,10050,10050,10050,0
20241127,104500,1461576920,10050,10050,10050,10050,12
20241127,104400,1461456320,10050,10050,10050,10050,1
20241127,104300,1461446270,10050,10050,10050,10050,0
20241127,104200,1461446270,10050,10050,10050,10050,1
20241127,104100,1461436220,10050,10010,10050,9990,666
20241127,104000,1454771520,10050,10050,10050,10050,0
20241127,103900,1454771520,10050,10030,10050,10030,398
20241127,103800,1450776630,10030,10030,10030,10030,0
20241127,103700,1450776630,10030,10030,10030,10030,19
20241127,103600,1450586060,10030,10010,10030,10010,26
20241127,103500,1450325780,10010,10010,10010,10010,0
20241127,103400,1450325780,10010,10000,10010,10000,101
20241127,103300,1449315770,10000,9980,10000,9980,2
20241127,103200,1449295790,10000,9980,10000,9980,265
20241127,103100,1446651070,9980,10060,10060,9980,9435
20241127,103000,1352007040,10070,10080,10080,10070,64
20241127,102900,1351362410,10070,10100,10100,10070,1568
20241127,102800,1335568530,10170,10120,10170,10080,922
20241127,102700,1326261170,10120,10090,10120,10090,298
20241127,102600,1323248470,10090,10080,10090,10080,477
20241127,102500,1318438540,10080,10080,10080,10080,0
20241127,102400,1318438540,10080,10130,10130,10070,7643
20241127,102300,1241276960,10130,10130,10130,10130,128
20241127,102200,1239980320,10130,10130,10130,10130,100
20241127,102100,1238967320,10130,10130,10130,10130,5
20241127,102000,1238916670,10140,10140,10140,10140,1000
20241127,101900,1228776670,10140,10140,10140,10140,0
20241127,101800,1228776670,10140,10150,10150,10140,2604
20241127,101700,1202361160,10150,10150,10150,10150,0
20241127,101600,1202361160,10150,10150,10150,10150,15
20241127,101500,1202208910,10170,10160,10170,10160,362
20241127,101400,1198529400,10160,10190,10190,10100,9524
20241127,101300,1102034030,10240,10240,10240,10240,0
20241127,101200,1102034030,10240,10240,10240,10240,0
20241127,101100,1102034030,10240,10240,10240,10240,0
20241127,101000,1102034030,10240,10240,10240,10240,0
20241127,100900,1102034030,10240,10240,10240,10240,3
20241127,100800,1102003310,10240,10240,10240,10240,0
20241127,100700,1102003310,10240,10240,10240,10240,0
20241127,100600,1102003310,10240,10200,10240,10200,717
20241127,100500,1094672300,10200,10200,10200,10200,1
20241127,100400,1094662100,10150,10150,10150,10150,0
20241127,100300,1094662100,10150,10140,10150,10140,192
20241127,100200,1092713750,10140,10100,10140,10080,601
20241127,100100,1086648610,10080,10110,10110,10080,1532
20241127,100000,1071167430,10110,10180,10180,10110,4701
20241127,095900,1023546590,10180,10250,10250,10180,331
20241127,095800,1020167070,10260,10260,10260,10260,0
20241127,095700,1020167070,10260,10260,10260,10260,0
20241127,095600,1020167070,10260,10260,10260,10260,0
20241127,095500,1020167070,10260,10260,10260,10260,0
20241127,095400,1020167070,10260,10260,10260,10260,0
20241127,095300,1020167070,10260,10260,10260,10260,10
20241127,095200,1020064470,10260,10260,10260,10260,28
20241127,095100,1019777190,10260,10260,10260,10260,444
20241127,095000,1015221750,10300,10300,10300,10300,0
20241127,094900,1015221750,10300,10300,10300,10300,99
20241127,094800,1014202050,10300,10300,10300,10300,398
20241127,094700,1010102650,10280,10370,10370,10280,843
20241127,094600,1001422920,10370,10370,10370,10370,0
20241127,094500,1001422920,10370,10330,10370,10300,577
20241127,094400,995468880,10380,10560,10560,10350,2759
20241127,094300,966622380,10570,10560,10570,10560,13
20241127,094200,966485070,10570,10570,10570,10560,1217
20241127,094100,953621610,10560,10520,10570,10510,4899
20241127,094000,902060540,10510,10440,10520,10390,2015
20241127,093900,881026760,10400,10360,10410,10360,5794
20241127,093800,820773180,10360,10330,10360,10330,1622
20241127,093700,803997230,10330,10310,10350,10310,1888
20241127,093600,784483420,10290,10250,10310,10230,5016
20241127,093500,732966840,10210,10120,10210,10120,2130
20241127,093400,711239940,10110,10270,10270,10100,2389
20241127,093300,686990320,10300,10350,10360,10300,1737
20241127,093200,669026820,10380,10640,10640,10320,9134
20241127,093100,573223470,10640,10650,10680,10640,614
20241127,093000,566688070,10650,10630,10650,10630,1496
20241127,092900,550757330,10630,10610,10630,10610,1179
20241127,092800,538231830,10620,10600,10620,10600,507
20241127,092700,532857290,10600,10600,10600,10600,462
20241127,092600,527960090,10600,10600,10600,10590,664
20241127,092500,520921730,10600,10600,10600,10580,1326
20241127,092400,506887700,10600,10570,10600,10570,3927
20241127,092300,465349880,10510,10520,10580,10510,1440
20241127,092200,450190730,10510,10490,10520,10490,1708
20241127,092100,432256070,10470,10470,10520,10460,4217
20241127,092000,388070810,10430,10420,10440,10420,3575
20241127,091900,350792490,10420,10420,10420,10410,1533
20241127,091800,334820040,10420,10410,10420,10410,966
20241127,091700,324760340,10420,10260,10420,10260,4433
20241127,091600,278856400,10280,10310,10310,10280,3951
20241127,091500,238176910,10310,10310,10310,10310,1561
20241127,091400,222083000,10340,10330,10340,10330,2530
20241127,091300,195943200,10350,10380,10380,10350,1491
20241127,091200,180496950,10380,10380,10440,10350,7789
20241127,091100,99657890,10400,10320,10400,10320,4027
20241127,091000,57942190,10300,10270,10300,10260,1034
20241127,090900,47308430,10290,10240,10290,10220,2032
20241127,090800,26458440,10220,10120,10220,10120,363
20241127,090700,22769170,10110,10110,10110,10110,200
20241127,090600,20747170,10110,10080,10110,10080,59
20241127,090500,20150980,10100,10050,10110,10050,144
20241127,090400,18698540,10070,10050,10070,10050,1100
20241127,090300,7633540,10050,10050,10050,10050,0
20241127,090200,7633540,10050,10080,10080,10040,297
20241127,090100,4646090,10090,10100,10100,10090,247
20241127,090000,2151600,10100,10100,10110,10100,213