stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231127,192700,5984118550,7020,7020,7020,7020,12462
20231127,192600,5984118550,7020,7020,7020,7020,0
20231127,192500,5984118550,7020,7020,7020,7020,0
20231127,192400,5984118550,7020,7020,7020,7020,0
20231127,192300,5984118550,7020,7020,7020,7020,0
20231127,192200,5984118550,7020,7020,7020,7020,0
20231127,192100,5984118550,7020,7020,7020,7020,0
20231127,192000,5984118550,7020,7020,7020,7020,0
20231127,191900,5984118550,7020,7020,7020,7020,0
20231127,191800,5984118550,7020,7020,7020,7020,0
20231127,191700,5984118550,7020,7020,7020,7020,0
20231127,191600,5984118550,7020,7020,7020,7020,0
20231127,191500,5984118550,7020,7020,7020,7020,0
20231127,191400,5984118550,7020,7020,7020,7020,0
20231127,191300,5984118550,7020,7020,7020,7020,0
20231127,191200,5984118550,7020,7020,7020,7020,0
20231127,191100,5984118550,7020,7020,7020,7020,0
20231127,191000,5984118550,7020,7020,7020,7020,0
20231127,190900,5984118550,7020,7020,7020,7020,0
20231127,190800,5984118550,7020,7020,7020,7020,0
20231127,190700,5984118550,7020,7020,7020,7020,0
20231127,190600,5984118550,7020,7020,7020,7020,0
20231127,190500,5984118550,7020,7020,7020,7020,0
20231127,190400,5984118550,7020,7020,7020,7020,0
20231127,190300,5984118550,7020,7020,7020,7020,0
20231127,190200,5984118550,7020,7020,7020,7020,0
20231127,190100,5984118550,7020,7020,7020,7020,0
20231127,190000,5984118550,7020,7020,7020,7020,0
20231127,185900,5984118550,7020,7020,7020,7020,0
20231127,185800,5984118550,7020,7020,7020,7020,0
20231127,185700,5984118550,7020,7020,7020,7020,12462
20231127,185600,5984118550,7020,7020,7020,7020,0
20231127,185500,5984118550,7020,7020,7020,7020,0
20231127,185400,5984118550,7020,7020,7020,7020,0
20231127,185300,5984118550,7020,7020,7020,7020,0
20231127,185200,5984118550,7020,7020,7020,7020,0
20231127,185100,5984118550,7020,7020,7020,7020,0
20231127,185000,5984118550,7020,7020,7020,7020,0
20231127,184900,5984118550,7020,7020,7020,7020,0
20231127,184800,5984118550,7020,7020,7020,7020,0
20231127,184700,5984118550,7020,7020,7020,7020,0
20231127,184600,5984118550,7020,7020,7020,7020,0
20231127,184500,5984118550,7020,7020,7020,7020,0
20231127,184400,5984118550,7020,7020,7020,7020,0
20231127,184300,5984118550,7020,7020,7020,7020,0
20231127,184200,5984118550,7020,7020,7020,7020,0
20231127,184100,5984118550,7020,7020,7020,7020,0
20231127,184000,5984118550,7020,7020,7020,7020,0
20231127,183900,5984118550,7020,7020,7020,7020,0
20231127,183800,5984118550,7020,7020,7020,7020,0
20231127,183700,5984118550,7020,7020,7020,7020,0
20231127,183600,5984118550,7020,7020,7020,7020,0
20231127,183500,5984118550,7020,7020,7020,7020,0
20231127,183400,5984118550,7020,7020,7020,7020,0
20231127,183300,5984118550,7020,7020,7020,7020,0
20231127,183200,5984118550,7020,7020,7020,7020,0
20231127,183100,5984118550,7020,7020,7020,7020,0
20231127,183000,5984118550,7020,7020,7020,7020,0
20231127,182900,5984118550,7020,7020,7020,7020,0
20231127,182800,5984118550,7020,7020,7020,7020,0
20231127,182700,5984118550,7020,7020,7020,7020,12462
20231127,182600,5984118550,7020,7020,7020,7020,0
20231127,182500,5984118550,7020,7020,7020,7020,0
20231127,182400,5984118550,7020,7020,7020,7020,0
20231127,182300,5984118550,7020,7020,7020,7020,0
20231127,182200,5984118550,7020,7020,7020,7020,0
20231127,182100,5984118550,7020,7020,7020,7020,0
20231127,182000,5984118550,7020,7020,7020,7020,0
20231127,181900,5984118550,7020,7020,7020,7020,0
20231127,181800,5984118550,7020,7020,7020,7020,0
20231127,181700,5984118550,7020,7020,7020,7020,0
20231127,181600,5984118550,7020,7020,7020,7020,0
20231127,181500,5984118550,7020,7020,7020,7020,0
20231127,181400,5984118550,7020,7020,7020,7020,0
20231127,181300,5984118550,7020,7020,7020,7020,0
20231127,181200,5984118550,7020,7020,7020,7020,0
20231127,181100,5984118550,7020,7020,7020,7020,0
20231127,181000,5984118550,7020,7020,7020,7020,0
20231127,180900,5984118550,7020,7020,7020,7020,0
20231127,180800,5984118550,7020,7020,7020,7020,0
20231127,180700,5984118550,7020,7020,7020,7020,0
20231127,180600,5984118550,7020,7020,7020,7020,0
20231127,180500,5984118550,7020,7020,7020,7020,0
20231127,180400,5984118550,7020,7020,7020,7020,0
20231127,180300,5984118550,7020,7020,7020,7020,0
20231127,180200,5984118550,7020,7020,7020,7020,0
20231127,180100,5984118550,7020,7020,7020,7020,0
20231127,180000,5984118550,7020,7020,7020,7020,0
20231127,175900,5984118550,7020,7020,7020,7020,0
20231127,175800,5984118550,7020,7020,7020,7020,0
20231127,175700,5984118550,7020,7020,7020,7020,12462
20231127,175600,5984118550,7020,7020,7020,7020,0
20231127,175500,5984118550,7020,7020,7020,7020,0
20231127,175400,5984118550,7020,7020,7020,7020,0
20231127,175300,5984118550,7020,7020,7020,7020,0
20231127,175200,5984118550,7020,7020,7020,7020,0
20231127,175100,5984118550,7020,7020,7020,7020,0
20231127,175000,5984118550,7020,7020,7020,7020,0
20231127,174900,5984118550,7020,7020,7020,7020,0
20231127,174800,5984118550,7020,7020,7020,7020,0
20231127,174700,5984118550,7020,7020,7020,7020,0
20231127,174600,5984118550,7020,7020,7020,7020,0
20231127,174500,5984118550,7020,7020,7020,7020,0
20231127,174400,5984118550,7020,7020,7020,7020,0
20231127,174300,5984118550,7020,7020,7020,7020,0
20231127,174200,5984118550,7020,7020,7020,7020,0
20231127,174100,5984118550,7020,7020,7020,7020,0
20231127,174000,5984118550,7020,7020,7020,7020,0
20231127,173900,5984118550,7020,7020,7020,7020,0
20231127,173800,5984118550,7020,7020,7020,7020,0
20231127,173700,5984118550,7020,7020,7020,7020,0
20231127,173600,5984118550,7020,7020,7020,7020,0
20231127,173500,5984118550,7020,7020,7020,7020,0
20231127,173400,5984118550,7020,7020,7020,7020,0
20231127,173300,5984118550,7020,7020,7020,7020,0
20231127,173200,5984118550,7020,7020,7020,7020,0
20231127,173100,5984118550,7020,7020,7020,7020,0
20231127,173000,5984118550,7020,7020,7020,7020,0
20231127,172900,5984118550,7020,7020,7020,7020,0
20231127,172800,5984118550,7020,7020,7020,7020,0
20231127,172700,5984118550,7020,7020,7020,7020,12462
20231127,172600,5984118550,7020,7020,7020,7020,0
20231127,172500,5984118550,7020,7020,7020,7020,0
20231127,172400,5984118550,7020,7020,7020,7020,0
20231127,172300,5984118550,7020,7020,7020,7020,0
20231127,172200,5984118550,7020,7020,7020,7020,0
20231127,172100,5984118550,7020,7020,7020,7020,0
20231127,172000,5984118550,7020,7020,7020,7020,0
20231127,171900,5984118550,7020,7020,7020,7020,0
20231127,171800,5984118550,7020,7020,7020,7020,0
20231127,171700,5984118550,7020,7020,7020,7020,0
20231127,171600,5984118550,7020,7020,7020,7020,0
20231127,171500,5984118550,7020,7020,7020,7020,0
20231127,171400,5984118550,7020,7020,7020,7020,0
20231127,171300,5984118550,7020,7020,7020,7020,0
20231127,171200,5984118550,7020,7020,7020,7020,0
20231127,171100,5984118550,7020,7020,7020,7020,0
20231127,171000,5984118550,7020,7020,7020,7020,0
20231127,170900,5984118550,7020,7020,7020,7020,0
20231127,170800,5984118550,7020,7020,7020,7020,0
20231127,170700,5984118550,7020,7020,7020,7020,0
20231127,170600,5984118550,7020,7020,7020,7020,0
20231127,170500,5984118550,7020,7020,7020,7020,0
20231127,170400,5984118550,7020,7020,7020,7020,0
20231127,170300,5984118550,7020,7020,7020,7020,0
20231127,170200,5984118550,7020,7020,7020,7020,0
20231127,170100,5984118550,7020,7020,7020,7020,0
20231127,170000,5984118550,7020,7020,7020,7020,0
20231127,165900,5984118550,7020,7020,7020,7020,0
20231127,165800,5984118550,7020,7020,7020,7020,0
20231127,165700,5984118550,7020,7020,7020,7020,12462
20231127,165600,5984118550,7020,7020,7020,7020,0
20231127,165500,5984118550,7020,7020,7020,7020,0
20231127,165400,5984118550,7020,7020,7020,7020,0
20231127,165300,5984118550,7020,7020,7020,7020,0
20231127,165200,5984118550,7020,7020,7020,7020,0
20231127,165100,5984118550,7020,7020,7020,7020,0
20231127,165000,5984118550,7020,7020,7020,7020,0
20231127,164900,5984118550,7020,7020,7020,7020,0
20231127,164800,5984118550,7020,7020,7020,7020,0
20231127,164700,5984118550,7020,7020,7020,7020,0
20231127,164600,5984118550,7020,7020,7020,7020,0
20231127,164500,5984118550,7020,7020,7020,7020,0
20231127,164400,5984118550,7020,7020,7020,7020,0
20231127,164300,5984118550,7020,7020,7020,7020,0
20231127,164200,5984118550,7020,7020,7020,7020,0
20231127,164100,5984118550,7020,7020,7020,7020,0
20231127,164000,5984118550,7020,7020,7020,7020,0
20231127,163900,5984118550,7020,7020,7020,7020,0
20231127,163800,5984118550,7020,7020,7020,7020,0
20231127,163700,5984118550,7020,7020,7020,7020,0
20231127,163600,5984118550,7020,7020,7020,7020,0
20231127,163500,5984118550,7020,7020,7020,7020,0
20231127,163400,5984118550,7020,7020,7020,7020,0
20231127,163300,5984118550,7020,7020,7020,7020,0
20231127,163200,5984118550,7020,7020,7020,7020,0
20231127,163100,5984118550,7020,7020,7020,7020,0
20231127,163000,5984118550,7020,7020,7020,7020,0
20231127,162900,5984118550,7020,7020,7020,7020,0
20231127,162800,5984118550,7020,7020,7020,7020,0
20231127,162700,5984118550,7020,7020,7020,7020,12462
20231127,162600,5984118550,7020,7020,7020,7020,0
20231127,162500,5984118550,7020,7020,7020,7020,0
20231127,162400,5984118550,7020,7020,7020,7020,0
20231127,162300,5984118550,7020,7020,7020,7020,0
20231127,162200,5984118550,7020,7020,7020,7020,0
20231127,162100,5984118550,7020,7020,7020,7020,0
20231127,162000,5984118550,7020,7020,7020,7020,0
20231127,161900,5984118550,7020,7020,7020,7020,0
20231127,161800,5984118550,7020,7020,7020,7020,0
20231127,161700,5984118550,7020,7020,7020,7020,0
20231127,161600,5984118550,7020,7020,7020,7020,0
20231127,161500,5984118550,7020,7020,7020,7020,0
20231127,161400,5984118550,7020,7020,7020,7020,0
20231127,161300,5984118550,7020,7020,7020,7020,0
20231127,161200,5984118550,7020,7020,7020,7020,0
20231127,161100,5984118550,7020,7020,7020,7020,0
20231127,161000,5984118550,7020,7020,7020,7020,0
20231127,160900,5984118550,7020,7020,7020,7020,0
20231127,160800,5984118550,7020,7020,7020,7020,0
20231127,160700,5984118550,7020,7020,7020,7020,0
20231127,160600,5984118550,7020,7020,7020,7020,0
20231127,160500,5984118550,7020,7020,7020,7020,0
20231127,160400,5984118550,7020,7020,7020,7020,0
20231127,160300,5984118550,7020,7020,7020,7020,0
20231127,160200,5984118550,7020,7020,7020,7020,0
20231127,160100,5984118550,7020,7020,7020,7020,0
20231127,160000,5984118550,7020,7020,7020,7020,0
20231127,155900,5984118550,7020,7020,7020,7020,0
20231127,155800,5984118550,7020,7020,7020,7020,0
20231127,155700,5984118550,7020,7020,7020,7020,12462
20231127,155600,5984118550,7020,7020,7020,7020,0
20231127,155500,5984118550,7020,7020,7020,7020,0
20231127,155400,5984118550,7020,7020,7020,7020,0
20231127,155300,5984118550,7020,7020,7020,7020,0
20231127,155200,5984118550,7020,7020,7020,7020,0
20231127,155100,5984118550,7020,7020,7020,7020,0
20231127,155000,5984118550,7020,7020,7020,7020,0
20231127,154900,5984118550,7020,7020,7020,7020,0
20231127,154800,5984118550,7020,7020,7020,7020,0
20231127,154700,5984118550,7020,7020,7020,7020,0
20231127,154600,5984118550,7020,7020,7020,7020,0
20231127,154500,5984118550,7020,7020,7020,7020,0
20231127,154400,5984118550,7020,7020,7020,7020,0
20231127,154300,5984118550,7020,7020,7020,7020,0
20231127,154200,5984118550,7020,7020,7020,7020,0
20231127,154100,5984118550,7020,7020,7020,7020,0
20231127,154000,5984118550,7020,7020,7020,7020,0
20231127,153900,5984118550,7020,7020,7020,7020,0
20231127,153800,5984118550,7020,7020,7020,7020,0
20231127,153700,5984118550,7020,7020,7020,7020,0
20231127,153600,5984118550,7020,7020,7020,7020,0
20231127,153500,5984118550,7020,7020,7020,7020,0
20231127,153400,5984118550,7020,7020,7020,7020,0
20231127,153300,5984118550,7020,7020,7020,7020,0
20231127,153200,5984118550,7020,7020,7020,7020,0
20231127,153100,5984118550,7020,7020,7020,7020,0
20231127,153000,5984118550,7020,7020,7020,7020,12462
20231127,152900,5896635310,7020,7020,7020,7020,0
20231127,152800,5896635310,7020,7020,7020,7020,0
20231127,152700,5896635310,7020,7020,7020,7020,0
20231127,152600,5896635310,7020,7020,7020,7020,0
20231127,152500,5896635310,7020,7020,7020,7020,0
20231127,152400,5896635310,7020,7020,7020,7020,0
20231127,152300,5896635310,7020,7020,7020,7020,0
20231127,152200,5896635310,7020,7020,7020,7020,0
20231127,152100,5896635310,7020,7020,7020,7020,0
20231127,152000,5896635310,7020,7020,7020,7020,0
20231127,151900,5896635310,7020,7020,7030,7010,5585
20231127,151800,5857421860,7030,7030,7030,7020,1980
20231127,151700,5843504710,7020,7030,7030,7020,1814
20231127,151600,5830760590,7030,7020,7030,7010,5281
20231127,151500,5793705420,7010,7020,7020,7010,671
20231127,151400,5789000210,7010,7010,7020,7000,17513
20231127,151300,5666357220,7010,7030,7030,7010,21134
20231127,151200,5518103790,7030,7030,7040,7030,999
20231127,151100,5511079390,7040,7040,7040,7030,161
20231127,151000,5509947500,7030,7040,7040,7030,1818
20231127,150900,5497158780,7040,7040,7040,7040,1385
20231127,150800,5487408380,7040,7040,7040,7030,2835
20231127,150700,5467450580,7030,7040,7040,7030,64
20231127,150600,5467000240,7030,7030,7040,7020,11568
20231127,150500,5385728990,7040,7040,7040,7030,1337
20231127,150400,5376321500,7040,7040,7040,7040,2452
20231127,150300,5359059420,7030,7040,7040,7030,3842
20231127,150200,5332012850,7030,7030,7040,7030,2150
20231127,150100,5316886850,7030,7040,7040,7030,2659
20231127,150000,5298172930,7040,7040,7040,7030,844
20231127,145900,5292237860,7040,7050,7050,7030,1340
20231127,145800,5282803220,7040,7040,7050,7030,4137
20231127,145700,5253706540,7040,7060,7060,7040,6568
20231127,145600,5207444320,7060,7060,7060,7060,138
20231127,145500,5206470040,7050,7050,7060,7050,194
20231127,145400,5205101410,7060,7060,7060,7050,431
20231127,145300,5202062160,7060,7050,7060,7050,27
20231127,145200,5201871590,7050,7050,7070,7050,666
20231127,145100,5197173910,7060,7070,7070,7050,2046
20231127,145000,5182737880,7070,7060,7070,7060,597
20231127,144900,5178522630,7060,7060,7060,7050,2144
20231127,144800,5163387990,7060,7060,7060,7060,191
20231127,144700,5162039530,7060,7070,7080,7060,775
20231127,144600,5156564220,7070,7080,7080,7070,575
20231127,144500,5152498670,7040,7070,7070,7040,16408
20231127,144400,5036814090,7080,7080,7080,7070,1464
20231127,144300,5026463090,7080,7080,7080,7080,1879
20231127,144200,5013159770,7080,7090,7090,7080,180
20231127,144100,5011884660,7080,7060,7090,7060,1819
20231127,144000,4999018230,7060,7070,7070,7060,177
20231127,143900,4997767470,7060,7070,7070,7060,577
20231127,143800,4993688760,7050,7050,7050,7050,340
20231127,143700,4991291760,7050,7060,7060,7050,1399
20231127,143600,4981416120,7060,7060,7060,7050,1914
20231127,143500,4967916260,7060,7060,7060,7050,761
20231127,143400,4962548280,7070,7060,7070,7050,287
20231127,143300,4960524120,7060,7060,7070,7050,2684
20231127,143200,4941576050,7060,7070,7070,7050,3039
20231127,143100,4920119520,7060,7080,7080,7060,183
20231127,143000,4918827150,7080,7070,7080,7060,566
20231127,142900,4914828810,7070,7060,7080,7060,258
20231127,142800,4913002960,7080,7080,7080,7060,102
20231127,142700,4912282800,7060,7070,7070,7060,2330
20231127,142600,4895827810,7080,7080,7080,7050,2009
20231127,142500,4881652240,7070,7050,7080,7050,1783
20231127,142400,4869050000,7050,7080,7080,7050,5606
20231127,142300,4829460310,7080,7080,7080,7070,110
20231127,142200,4828682560,7070,7090,7090,7070,5127
20231127,142100,4792408030,7080,7100,7100,7080,648
20231127,142000,4787814030,7100,7100,7100,7090,1595
20231127,141900,4776505360,7100,7100,7100,7100,1281
20231127,141800,4767410260,7110,7110,7110,7110,100
20231127,141700,4766699260,7100,7110,7110,7100,171
20231127,141600,4765484860,7110,7090,7110,7090,1481
20231127,141500,4754976310,7090,7100,7110,7090,3771
20231127,141400,4728218050,7100,7110,7110,7100,701
20231127,141300,4723234330,7110,7110,7110,7110,556
20231127,141200,4719281170,7110,7110,7120,7110,148
20231127,141100,4718228840,7110,7120,7120,7110,377
20231127,141000,4715548150,7120,7120,7130,7120,562
20231127,140900,4711545970,7100,7120,7120,7100,1507
20231127,140800,4700825110,7130,7130,7130,7130,252
20231127,140700,4699028350,7130,7120,7130,7120,541
20231127,140600,4695174840,7110,7100,7110,7100,522
20231127,140500,4691463720,7110,7110,7110,7110,132
20231127,140400,4690525200,7110,7110,7110,7100,293
20231127,140300,4688442080,7110,7110,7120,7100,1172
20231127,140200,4680101340,7110,7110,7120,7100,1360
20231127,140100,4670432700,7110,7100,7110,7100,339
20231127,140000,4668025610,7100,7120,7120,7100,134
20231127,135900,4667072810,7110,7110,7110,7110,2107
20231127,135800,4652092040,7110,7140,7150,7110,2797
20231127,135700,4632142300,7140,7150,7150,7140,1093
20231127,135600,4624329010,7160,7160,7170,7160,1826
20231127,135500,4611254780,7160,7140,7170,7140,3972
20231127,135400,4582821720,7150,7150,7160,7140,1423
20231127,135300,4572647380,7140,7120,7140,7120,1489
20231127,135200,4562024050,7120,7130,7130,7100,2587
20231127,135100,4543629220,7130,7120,7130,7100,2718
20231127,135000,4524278330,7130,7130,7130,7120,676
20231127,134900,4519458480,7130,7140,7140,7130,455
20231127,134800,4516210320,7140,7140,7160,7140,3637
20231127,134700,4490230710,7140,7110,7140,7110,9322
20231127,134600,4423837030,7100,7080,7110,7080,8025
20231127,134500,4366897670,7080,7080,7080,7080,588
20231127,134400,4362734630,7080,7080,7080,7080,432
20231127,134300,4359676070,7080,7080,7080,7080,160
20231127,134200,4358543270,7080,7070,7080,7070,356
20231127,134100,4356024340,7070,7070,7070,7060,1239
20231127,134000,4347275060,7060,7070,7070,7060,63
20231127,133900,4346829660,7060,7070,7070,7060,488
20231127,133800,4343379950,7070,7070,7070,7070,646
20231127,133700,4338812730,7080,7080,7080,7080,18
20231127,133600,4338685290,7060,7100,7100,7060,7203
20231127,133500,4287692480,7090,7090,7090,7090,1048
20231127,133400,4280262160,7080,7090,7090,7080,754
20231127,133300,4274922810,7080,7090,7090,7080,1568
20231127,133200,4263806690,7090,7090,7090,7080,633
20231127,133100,4259318730,7090,7090,7090,7090,5
20231127,133000,4259283280,7080,7090,7090,7080,206
20231127,132900,4257824200,7090,7080,7100,7080,3746
20231127,132800,4231277320,7070,7060,7070,7060,1390
20231127,132700,4221454390,7060,7060,7070,7060,283
20231127,132600,4219454340,7070,7060,7070,7060,282
20231127,132500,4217463340,7070,7070,7070,7070,745
20231127,132400,4212196190,7070,7070,7070,7070,107
20231127,132300,4211439700,7080,7050,7080,7050,4453
20231127,132200,4179969900,7050,7050,7060,7050,587
20231127,132100,4175831350,7060,7060,7060,7060,1148
20231127,132000,4167726470,7060,7060,7060,7060,831
20231127,131900,4161859610,7050,7050,7060,7050,758
20231127,131800,4156512480,7060,7060,7060,7050,41
20231127,131700,4156223050,7060,7060,7060,7060,9
20231127,131600,4156159510,7050,7050,7060,7050,208
20231127,131500,4154692960,7060,7050,7060,7050,402
20231127,131400,4151854910,7050,7070,7070,7050,2800
20231127,131300,4132100830,7070,7070,7070,7070,39
20231127,131200,4131825100,7070,7080,7080,7070,1273
20231127,131100,4122824170,7080,7070,7080,7070,610
20231127,131000,4118510460,7070,7070,7070,7070,233
20231127,130900,4116863150,7070,7080,7080,7070,179
20231127,130800,4115597590,7080,7050,7080,7050,2768
20231127,130700,4096056160,7050,7060,7060,7050,2026
20231127,130600,4081758310,7060,7070,7070,7060,1369
20231127,130500,4072089920,7070,7070,7070,7070,308
20231127,130400,4069912360,7070,7060,7080,7060,16
20231127,130300,4069799320,7060,7070,7080,7060,260
20231127,130200,4067963460,7070,7060,7070,7060,239
20231127,130100,4066274530,7060,7080,7080,7060,1877
20231127,130000,4053003940,7080,7080,7090,7080,2020
20231127,125900,4038702230,7080,7070,7080,7070,673
20231127,125800,4033940140,7070,7070,7070,7070,101
20231127,125700,4033226070,7070,7060,7070,7060,330
20231127,125600,4030894890,7060,7040,7060,7030,6170
20231127,125500,3987396200,7030,7030,7040,7030,1062
20231127,125400,3979926160,7040,7020,7040,7020,2240
20231127,125300,3964177430,7020,7030,7040,7020,1281
20231127,125200,3955174710,7030,7030,7040,7030,1223
20231127,125100,3946576740,7030,7030,7030,7030,579
20231127,125000,3942506370,7030,7030,7040,7030,1455
20231127,124900,3932277340,7040,7040,7050,7030,503
20231127,124800,3928736370,7040,7040,7050,7030,5059
20231127,124700,3893144060,7050,7070,7070,7040,10650
20231127,124600,3818020380,7070,7060,7070,7060,742
20231127,124500,3812777500,7060,7070,7070,7060,375
20231127,124400,3810128910,7060,7070,7070,7060,233
20231127,124300,3808483850,7060,7060,7070,7060,1070
20231127,124200,3800928560,7070,7060,7070,7060,405
20231127,124100,3798067940,7060,7060,7070,7060,306
20231127,124000,3795907490,7070,7080,7080,7070,1114
20231127,123900,3788031360,7070,7080,7080,7070,281
20231127,123800,3786041890,7080,7070,7080,7070,1680
20231127,123700,3774150580,7070,7070,7070,7060,548
20231127,123600,3770278920,7070,7080,7080,7060,9600
20231127,123500,3702379430,7090,7100,7100,7080,1557
20231127,123400,3691340790,7100,7090,7100,7090,1203
20231127,123300,3682799620,7090,7090,7100,7090,112
20231127,123200,3682005530,7090,7100,7100,7090,666
20231127,123100,3677283240,7100,7100,7100,7090,891
20231127,123000,3670965680,7110,7100,7110,7100,295
20231127,122900,3668871150,7100,7110,7110,7100,1559
20231127,122800,3657801640,7110,7100,7110,7100,1192
20231127,122700,3649331980,7100,7080,7100,7080,2886
20231127,122600,3628860060,7080,7080,7080,7070,463
20231127,122500,3625585540,7080,7090,7090,7070,435
20231127,122400,3622506920,7090,7100,7100,7080,2283
20231127,122300,3606330260,7100,7080,7110,7080,2535
20231127,122200,3588345610,7070,7070,7080,7070,4649
20231127,122100,3555453370,7070,7070,7070,7070,318
20231127,122000,3553205110,7070,7080,7080,7070,5783
20231127,121900,3512318300,7080,7070,7090,7070,950
20231127,121800,3505584060,7080,7080,7080,7080,540
20231127,121700,3501760860,7080,7080,7080,7080,10
20231127,121600,3501690060,7080,7080,7080,7070,1430
20231127,121500,3491568300,7080,7080,7080,7070,1366
20231127,121400,3481908860,7080,7060,7080,7060,2310
20231127,121300,3465556300,7060,7080,7080,7060,5065
20231127,121200,3429734080,7080,7090,7090,7080,5014
20231127,121100,3394232180,7090,7090,7090,7090,248
20231127,121000,3392473860,7090,7090,7090,7090,2404
20231127,120900,3375429500,7090,7090,7100,7090,1181
20231127,120800,3367051790,7100,7100,7100,7090,958
20231127,120700,3360259350,7100,7100,7100,7090,1441
20231127,120600,3350041770,7100,7100,7100,7090,277
20231127,120500,3348076430,7100,7090,7100,7090,708
20231127,120400,3343054270,7090,7090,7090,7080,1572
20231127,120300,3331914190,7090,7090,7100,7080,2891
20231127,120200,3311423300,7100,7110,7110,7100,9376
20231127,120100,3244846070,7110,7110,7110,7100,2356
20231127,120000,3228110060,7110,7120,7120,7110,1945
20231127,115900,3214278530,7120,7120,7120,7120,97
20231127,115800,3213587890,7120,7110,7130,7110,946
20231127,115700,3206850920,7120,7110,7120,7110,1458
20231127,115600,3196483100,7110,7100,7110,7100,461
20231127,115500,3193206400,7110,7120,7120,7100,11475
20231127,115400,3111604170,7120,7130,7130,7120,1657
20231127,115300,3099795720,7130,7130,7130,7130,187
20231127,115200,3098462410,7130,7130,7130,7120,258
20231127,115100,3096623020,7130,7130,7130,7130,816
20231127,115000,3090804940,7120,7120,7120,7110,1583
20231127,114900,3079536370,7120,7130,7130,7120,1735
20231127,114800,3067182370,7130,7130,7130,7120,2237
20231127,114700,3051252010,7130,7130,7130,7120,634
20231127,114600,3046735260,7130,7140,7140,7120,6533
20231127,114500,3000174880,7140,7140,7150,7140,4676
20231127,114400,2966786840,7150,7150,7160,7140,323
20231127,114300,2964479180,7140,7150,7150,7140,509
20231127,114200,2960841470,7150,7150,7160,7150,158
20231127,114100,2959711670,7160,7150,7160,7150,398
20231127,114000,2956863190,7150,7150,7150,7150,328
20231127,113900,2954517990,7150,7150,7150,7150,86
20231127,113800,2953903090,7150,7150,7150,7150,1236
20231127,113700,2945065690,7150,7160,7160,7150,1735
20231127,113600,2932660420,7160,7160,7160,7160,1257
20231127,113500,2923660300,7160,7160,7160,7160,140
20231127,113400,2922657900,7160,7180,7180,7160,2782
20231127,113300,2902727280,7180,7180,7180,7180,770
20231127,113200,2897198680,7180,7170,7180,7160,680
20231127,113100,2892322340,7160,7160,7170,7160,2854
20231127,113000,2871887200,7150,7150,7150,7150,149
20231127,112900,2870821850,7160,7160,7160,7160,1479
20231127,112800,2860232210,7160,7160,7160,7160,1382
20231127,112700,2850337090,7160,7150,7160,7150,905
20231127,112600,2843860480,7150,7160,7160,7150,631
20231127,112500,2839342540,7150,7150,7160,7150,387
20231127,112400,2836575440,7150,7150,7150,7150,2136
20231127,112300,2821303040,7150,7150,7150,7150,2136
20231127,112200,2806030640,7160,7150,7160,7150,1105
20231127,112100,2798129280,7160,7160,7160,7160,2282
20231127,112000,2781790160,7160,7160,7170,7160,456
20231127,111900,2778524590,7160,7160,7170,7160,762
20231127,111800,2773068570,7160,7160,7160,7150,162
20231127,111700,2771909950,7160,7160,7160,7160,329
20231127,111600,2769554310,7150,7170,7170,7150,1625
20231127,111500,2757919220,7170,7170,7170,7160,114
20231127,111400,2757101930,7160,7170,7170,7160,582
20231127,111300,2752929090,7170,7170,7170,7160,302
20231127,111200,2750765150,7170,7170,7180,7170,495
20231127,111100,2747215960,7170,7170,7170,7160,2673
20231127,111000,2728066070,7170,7190,7190,7170,9386
20231127,110900,2660686910,7190,7180,7190,7180,286
20231127,110800,2658633250,7180,7180,7190,7180,2581
20231127,110700,2640099280,7180,7190,7190,7180,1414
20231127,110600,2629935880,7190,7190,7190,7190,921
20231127,110500,2623313890,7190,7190,7200,7190,188
20231127,110400,2621961890,7200,7190,7200,7190,722
20231127,110300,2616768490,7190,7190,7190,7190,464
20231127,110200,2613432330,7200,7200,7200,7200,864
20231127,110100,2607211530,7200,7200,7200,7200,1410
20231127,110000,2597059530,7200,7200,7200,7200,110
20231127,105900,2596267530,7200,7200,7200,7200,744
20231127,105800,2590910730,7200,7200,7200,7190,342
20231127,105700,2588449900,7200,7200,7200,7190,341
20231127,105600,2585995490,7200,7200,7200,7190,205
20231127,105500,2584519530,7200,7190,7200,7190,1160
20231127,105400,2576167540,7200,7200,7200,7190,474
20231127,105300,2572754980,7200,7200,7200,7190,1037
20231127,105200,2565289380,7200,7200,7200,7200,615
20231127,105100,2560861380,7190,7180,7200,7180,1800
20231127,105000,2547917160,7180,7170,7180,7170,72
20231127,104900,2547400420,7170,7170,7170,7170,477
20231127,104800,2543980330,7170,7170,7170,7160,3013
20231127,104700,2522404000,7170,7140,7170,7140,3749
20231127,104600,2495582670,7150,7150,7160,7150,3868
20231127,104500,2467920260,7150,7160,7160,7150,1430
20231127,104400,2457693650,7160,7160,7160,7150,406
20231127,104300,2454789240,7160,7170,7170,7150,8133
20231127,104200,2396592860,7160,7170,7170,7160,269
20231127,104100,2394666800,7170,7170,7170,7170,42
20231127,104000,2394365660,7170,7170,7180,7170,789
20231127,103900,2388703110,7170,7160,7170,7160,207
20231127,103800,2387218990,7170,7170,7170,7170,975
20231127,103700,2380228240,7160,7180,7180,7160,500
20231127,103600,2376643220,7180,7180,7180,7170,161
20231127,103500,2375487250,7180,7170,7180,7170,34
20231127,103400,2375243450,7180,7170,7180,7160,492
20231127,103300,2371719920,7160,7160,7160,7160,10
20231127,103200,2371648320,7160,7170,7180,7160,3142
20231127,103100,2349147900,7170,7160,7170,7160,1260
20231127,103000,2340124520,7160,7170,7170,7160,563
20231127,102900,2336089910,7170,7170,7170,7170,502
20231127,102800,2332490570,7170,7170,7180,7160,1305
20231127,102700,2323136230,7170,7170,7180,7160,481
20231127,102600,2319688690,7170,7160,7170,7160,247
20231127,102500,2317918110,7160,7170,7170,7160,845
20231127,102400,2311862990,7170,7180,7180,7170,432
20231127,102300,2308765490,7180,7160,7180,7160,269
20231127,102200,2306836580,7170,7170,7170,7170,913
20231127,102100,2300290370,7170,7170,7170,7160,2081
20231127,102000,2285375200,7170,7150,7170,7150,1565
20231127,101900,2274169290,7160,7150,7170,7150,800
20231127,101800,2268442710,7170,7170,7170,7160,4180
20231127,101700,2238496280,7170,7160,7180,7160,185
20231127,101600,2237169830,7160,7180,7190,7160,6872
20231127,101500,2187908960,7190,7180,7190,7180,2324
20231127,101400,2171215970,7180,7180,7180,7170,1804
20231127,101300,2158273430,7190,7190,7190,7180,2551
20231127,101200,2139950970,7190,7200,7210,7180,5394
20231127,101100,2101128130,7200,7210,7210,7200,821
20231127,101000,2095213970,7210,7220,7230,7200,2312
20231127,100900,2078537010,7230,7210,7230,7210,319
20231127,100800,2076234800,7210,7220,7220,7210,3326
20231127,100700,2052247650,7220,7230,7230,7220,2182
20231127,100600,2036483300,7230,7230,7230,7220,335
20231127,100500,2034061330,7230,7220,7230,7220,1520
20231127,100400,2023084920,7230,7230,7230,7220,1507
20231127,100300,2012202910,7230,7220,7230,7220,1285
20231127,100200,2002921360,7220,7240,7240,7220,2300
20231127,100100,1986292610,7240,7250,7250,7230,1972
20231127,100000,1972029830,7240,7230,7240,7230,1228
20231127,095900,1963141170,7230,7240,7240,7230,515
20231127,095800,1959416680,7240,7230,7250,7230,1625
20231127,095700,1947667750,7230,7230,7240,7230,868
20231127,095600,1941389510,7240,7220,7240,7220,762
20231127,095500,1935881200,7230,7240,7240,7220,1829
20231127,095400,1922662620,7240,7250,7250,7230,227
20231127,095300,1921020110,7240,7250,7250,7240,1335
20231127,095200,1911354290,7260,7260,7260,7240,1251
20231127,095100,1902294300,7240,7270,7270,7240,1057
20231127,095000,1894626220,7270,7260,7270,7260,1202
20231127,094900,1885897660,7260,7260,7290,7240,3816
20231127,094800,1858146550,7260,7230,7270,7220,3651
20231127,094700,1831684330,7220,7220,7230,7210,3460
20231127,094600,1806720790,7220,7220,7230,7210,784
20231127,094500,1801061620,7210,7220,7230,7210,1612
20231127,094400,1789431660,7220,7230,7230,7210,1212
20231127,094300,1780681700,7230,7220,7240,7200,3582
20231127,094200,1754819540,7200,7240,7240,7200,14316
20231127,094100,1651563050,7240,7240,7240,7230,6255
20231127,094000,1606334890,7250,7240,7270,7230,4761
20231127,093900,1571827550,7240,7240,7240,7230,566
20231127,093800,1567732850,7240,7270,7280,7210,19291
20231127,093700,1428278760,7270,7290,7290,7270,423
20231127,093600,1425202640,7290,7280,7290,7270,1344
20231127,093500,1415424970,7280,7250,7290,7250,6458
20231127,093400,1368480520,7250,7260,7270,7250,5593
20231127,093300,1327900550,7260,7260,7270,7260,1275
20231127,093200,1318643790,7260,7260,7270,7260,1452
20231127,093100,1308102230,7270,7280,7280,7260,1615
20231127,093000,1296372190,7270,7270,7280,7250,7641
20231127,092900,1240885010,7280,7300,7300,7280,4453
20231127,092800,1208448970,7300,7310,7310,7280,8411
20231127,092700,1147021350,7310,7320,7320,7310,2481
20231127,092600,1128866330,7310,7310,7330,7310,5909
20231127,092500,1085669490,7310,7310,7330,7310,5950
20231127,092400,1042173690,7310,7320,7320,7310,4707
20231127,092300,1007759420,7320,7330,7350,7310,10866
20231127,092200,928221040,7320,7340,7350,7320,2351
20231127,092100,910984870,7340,7340,7350,7330,1563
20231127,092000,899516610,7350,7320,7350,7320,1190
20231127,091900,890796440,7330,7350,7360,7320,2547
20231127,091800,872113140,7350,7320,7350,7320,1265
20231127,091700,862849670,7320,7350,7350,7320,2844
20231127,091600,841993740,7330,7350,7350,7330,6291
20231127,091500,795810190,7360,7350,7360,7340,2231
20231127,091400,779406990,7360,7370,7370,7360,3533
20231127,091300,753383460,7370,7360,7370,7350,1513
20231127,091200,742248480,7350,7330,7350,7320,5233
20231127,091100,703835140,7330,7320,7340,7310,5873
20231127,091000,660847430,7320,7310,7330,7310,2372
20231127,090900,643491610,7310,7320,7320,7310,9007
20231127,090800,577643350,7320,7330,7330,7310,5532
20231127,090700,537158230,7340,7360,7360,7310,7320
20231127,090600,483507780,7370,7340,7370,7320,4718
20231127,090500,448870220,7330,7330,7330,7300,14503
20231127,090400,342792640,7340,7350,7360,7330,8273
20231127,090300,282018420,7360,7360,7380,7350,7555
20231127,090200,226398540,7360,7400,7400,7350,11352
20231127,090100,142690630,7410,7400,7410,7390,5101
20231127,090000,104939980,7400,7400,7410,7360,14089