stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231128,192500,5902125310,7860,7860,7860,7860,3826
20231128,192400,5902125310,7860,7860,7860,7860,0
20231128,192300,5902125310,7860,7860,7860,7860,0
20231128,192200,5902125310,7860,7860,7860,7860,0
20231128,192100,5902125310,7860,7860,7860,7860,0
20231128,192000,5902125310,7860,7860,7860,7860,0
20231128,191900,5902125310,7860,7860,7860,7860,0
20231128,191800,5902125310,7860,7860,7860,7860,0
20231128,191700,5902125310,7860,7860,7860,7860,0
20231128,191600,5902125310,7860,7860,7860,7860,0
20231128,191500,5902125310,7860,7860,7860,7860,0
20231128,191400,5902125310,7860,7860,7860,7860,0
20231128,191300,5902125310,7860,7860,7860,7860,0
20231128,191200,5902125310,7860,7860,7860,7860,0
20231128,191100,5902125310,7860,7860,7860,7860,0
20231128,191000,5902125310,7860,7860,7860,7860,0
20231128,190900,5902125310,7860,7860,7860,7860,0
20231128,190800,5902125310,7860,7860,7860,7860,0
20231128,190700,5902125310,7860,7860,7860,7860,0
20231128,190600,5902125310,7860,7860,7860,7860,0
20231128,190500,5902125310,7860,7860,7860,7860,0
20231128,190400,5902125310,7860,7860,7860,7860,0
20231128,190300,5902125310,7860,7860,7860,7860,0
20231128,190200,5902125310,7860,7860,7860,7860,0
20231128,190100,5902125310,7860,7860,7860,7860,0
20231128,190000,5902125310,7860,7860,7860,7860,0
20231128,185900,5902125310,7860,7860,7860,7860,0
20231128,185800,5902125310,7860,7860,7860,7860,0
20231128,185700,5902125310,7860,7860,7860,7860,0
20231128,185600,5902125310,7860,7860,7860,7860,0
20231128,185500,5902125310,7860,7860,7860,7860,3826
20231128,185400,5902125310,7860,7860,7860,7860,0
20231128,185300,5902125310,7860,7860,7860,7860,0
20231128,185200,5902125310,7860,7860,7860,7860,0
20231128,185100,5902125310,7860,7860,7860,7860,0
20231128,185000,5902125310,7860,7860,7860,7860,0
20231128,184900,5902125310,7860,7860,7860,7860,0
20231128,184800,5902125310,7860,7860,7860,7860,0
20231128,184700,5902125310,7860,7860,7860,7860,0
20231128,184600,5902125310,7860,7860,7860,7860,0
20231128,184500,5902125310,7860,7860,7860,7860,0
20231128,184400,5902125310,7860,7860,7860,7860,0
20231128,184300,5902125310,7860,7860,7860,7860,0
20231128,184200,5902125310,7860,7860,7860,7860,0
20231128,184100,5902125310,7860,7860,7860,7860,0
20231128,184000,5902125310,7860,7860,7860,7860,0
20231128,183900,5902125310,7860,7860,7860,7860,0
20231128,183800,5902125310,7860,7860,7860,7860,0
20231128,183700,5902125310,7860,7860,7860,7860,0
20231128,183600,5902125310,7860,7860,7860,7860,0
20231128,183500,5902125310,7860,7860,7860,7860,0
20231128,183400,5902125310,7860,7860,7860,7860,0
20231128,183300,5902125310,7860,7860,7860,7860,0
20231128,183200,5902125310,7860,7860,7860,7860,0
20231128,183100,5902125310,7860,7860,7860,7860,0
20231128,183000,5902125310,7860,7860,7860,7860,0
20231128,182900,5902125310,7860,7860,7860,7860,0
20231128,182800,5902125310,7860,7860,7860,7860,0
20231128,182700,5902125310,7860,7860,7860,7860,0
20231128,182600,5902125310,7860,7860,7860,7860,0
20231128,182500,5902125310,7860,7860,7860,7860,3826
20231128,182400,5902125310,7860,7860,7860,7860,0
20231128,182300,5902125310,7860,7860,7860,7860,0
20231128,182200,5902125310,7860,7860,7860,7860,0
20231128,182100,5902125310,7860,7860,7860,7860,0
20231128,182000,5902125310,7860,7860,7860,7860,0
20231128,181900,5902125310,7860,7860,7860,7860,0
20231128,181800,5902125310,7860,7860,7860,7860,0
20231128,181700,5902125310,7860,7860,7860,7860,0
20231128,181600,5902125310,7860,7860,7860,7860,0
20231128,181500,5902125310,7860,7860,7860,7860,0
20231128,181400,5902125310,7860,7860,7860,7860,0
20231128,181300,5902125310,7860,7860,7860,7860,0
20231128,181200,5902125310,7860,7860,7860,7860,0
20231128,181100,5902125310,7860,7860,7860,7860,0
20231128,181000,5902125310,7860,7860,7860,7860,0
20231128,180900,5902125310,7860,7860,7860,7860,0
20231128,180800,5902125310,7860,7860,7860,7860,0
20231128,180700,5902125310,7860,7860,7860,7860,0
20231128,180600,5902125310,7860,7860,7860,7860,0
20231128,180500,5902125310,7860,7860,7860,7860,0
20231128,180400,5902125310,7860,7860,7860,7860,0
20231128,180300,5902125310,7860,7860,7860,7860,0
20231128,180200,5902125310,7860,7860,7860,7860,0
20231128,180100,5902125310,7860,7860,7860,7860,0
20231128,180000,5902125310,7860,7860,7860,7860,0
20231128,175900,5902125310,7860,7860,7860,7860,0
20231128,175800,5902125310,7860,7860,7860,7860,0
20231128,175700,5902125310,7860,7860,7860,7860,0
20231128,175600,5902125310,7860,7860,7860,7860,0
20231128,175500,5902125310,7860,7860,7860,7860,3826
20231128,175400,5902125310,7860,7860,7860,7860,0
20231128,175300,5902125310,7860,7860,7860,7860,0
20231128,175200,5902125310,7860,7860,7860,7860,0
20231128,175100,5902125310,7860,7860,7860,7860,0
20231128,175000,5902125310,7860,7860,7860,7860,0
20231128,174900,5902125310,7860,7860,7860,7860,0
20231128,174800,5902125310,7860,7860,7860,7860,0
20231128,174700,5902125310,7860,7860,7860,7860,0
20231128,174600,5902125310,7860,7860,7860,7860,0
20231128,174500,5902125310,7860,7860,7860,7860,0
20231128,174400,5902125310,7860,7860,7860,7860,0
20231128,174300,5902125310,7860,7860,7860,7860,0
20231128,174200,5902125310,7860,7860,7860,7860,0
20231128,174100,5902125310,7860,7860,7860,7860,0
20231128,174000,5902125310,7860,7860,7860,7860,0
20231128,173900,5902125310,7860,7860,7860,7860,0
20231128,173800,5902125310,7860,7860,7860,7860,0
20231128,173700,5902125310,7860,7860,7860,7860,0
20231128,173600,5902125310,7860,7860,7860,7860,0
20231128,173500,5902125310,7860,7860,7860,7860,0
20231128,173400,5902125310,7860,7860,7860,7860,0
20231128,173300,5902125310,7860,7860,7860,7860,0
20231128,173200,5902125310,7860,7860,7860,7860,0
20231128,173100,5902125310,7860,7860,7860,7860,0
20231128,173000,5902125310,7860,7860,7860,7860,0
20231128,172900,5902125310,7860,7860,7860,7860,0
20231128,172800,5902125310,7860,7860,7860,7860,0
20231128,172700,5902125310,7860,7860,7860,7860,0
20231128,172600,5902125310,7860,7860,7860,7860,0
20231128,172500,5902125310,7860,7860,7860,7860,3826
20231128,172400,5902125310,7860,7860,7860,7860,0
20231128,172300,5902125310,7860,7860,7860,7860,0
20231128,172200,5902125310,7860,7860,7860,7860,0
20231128,172100,5902125310,7860,7860,7860,7860,0
20231128,172000,5902125310,7860,7860,7860,7860,0
20231128,171900,5902125310,7860,7860,7860,7860,0
20231128,171800,5902125310,7860,7860,7860,7860,0
20231128,171700,5902125310,7860,7860,7860,7860,0
20231128,171600,5902125310,7860,7860,7860,7860,0
20231128,171500,5902125310,7860,7860,7860,7860,0
20231128,171400,5902125310,7860,7860,7860,7860,0
20231128,171300,5902125310,7860,7860,7860,7860,0
20231128,171200,5902125310,7860,7860,7860,7860,0
20231128,171100,5902125310,7860,7860,7860,7860,0
20231128,171000,5902125310,7860,7860,7860,7860,0
20231128,170900,5902125310,7860,7860,7860,7860,0
20231128,170800,5902125310,7860,7860,7860,7860,0
20231128,170700,5902125310,7860,7860,7860,7860,0
20231128,170600,5902125310,7860,7860,7860,7860,0
20231128,170500,5902125310,7860,7860,7860,7860,0
20231128,170400,5902125310,7860,7860,7860,7860,0
20231128,170300,5902125310,7860,7860,7860,7860,0
20231128,170200,5902125310,7860,7860,7860,7860,0
20231128,170100,5902125310,7860,7860,7860,7860,0
20231128,170000,5902125310,7860,7860,7860,7860,0
20231128,165900,5902125310,7860,7860,7860,7860,0
20231128,165800,5902125310,7860,7860,7860,7860,0
20231128,165700,5902125310,7860,7860,7860,7860,0
20231128,165600,5902125310,7860,7860,7860,7860,0
20231128,165500,5902125310,7860,7860,7860,7860,3826
20231128,165400,5902125310,7860,7860,7860,7860,0
20231128,165300,5902125310,7860,7860,7860,7860,0
20231128,165200,5902125310,7860,7860,7860,7860,0
20231128,165100,5902125310,7860,7860,7860,7860,0
20231128,165000,5902125310,7860,7860,7860,7860,0
20231128,164900,5902125310,7860,7860,7860,7860,0
20231128,164800,5902125310,7860,7860,7860,7860,0
20231128,164700,5902125310,7860,7860,7860,7860,0
20231128,164600,5902125310,7860,7860,7860,7860,0
20231128,164500,5902125310,7860,7860,7860,7860,0
20231128,164400,5902125310,7860,7860,7860,7860,0
20231128,164300,5902125310,7860,7860,7860,7860,0
20231128,164200,5902125310,7860,7860,7860,7860,0
20231128,164100,5902125310,7860,7860,7860,7860,0
20231128,164000,5902125310,7860,7860,7860,7860,0
20231128,163900,5902125310,7860,7860,7860,7860,0
20231128,163800,5902125310,7860,7860,7860,7860,0
20231128,163700,5902125310,7860,7860,7860,7860,0
20231128,163600,5902125310,7860,7860,7860,7860,0
20231128,163500,5902125310,7860,7860,7860,7860,0
20231128,163400,5902125310,7860,7860,7860,7860,0
20231128,163300,5902125310,7860,7860,7860,7860,0
20231128,163200,5902125310,7860,7860,7860,7860,0
20231128,163100,5902125310,7860,7860,7860,7860,0
20231128,163000,5902125310,7860,7860,7860,7860,0
20231128,162900,5902125310,7860,7860,7860,7860,0
20231128,162800,5902125310,7860,7860,7860,7860,0
20231128,162700,5902125310,7860,7860,7860,7860,0
20231128,162600,5902125310,7860,7860,7860,7860,0
20231128,162500,5902125310,7860,7860,7860,7860,3826
20231128,162400,5902125310,7860,7860,7860,7860,0
20231128,162300,5902125310,7860,7860,7860,7860,0
20231128,162200,5902125310,7860,7860,7860,7860,0
20231128,162100,5902125310,7860,7860,7860,7860,0
20231128,162000,5902125310,7860,7860,7860,7860,0
20231128,161900,5902125310,7860,7860,7860,7860,0
20231128,161800,5902125310,7860,7860,7860,7860,0
20231128,161700,5902125310,7860,7860,7860,7860,0
20231128,161600,5902125310,7860,7860,7860,7860,0
20231128,161500,5902125310,7860,7860,7860,7860,0
20231128,161400,5902125310,7860,7860,7860,7860,0
20231128,161300,5902125310,7860,7860,7860,7860,0
20231128,161200,5902125310,7860,7860,7860,7860,0
20231128,161100,5902125310,7860,7860,7860,7860,0
20231128,161000,5902125310,7860,7860,7860,7860,0
20231128,160900,5902125310,7860,7860,7860,7860,0
20231128,160800,5902125310,7860,7860,7860,7860,0
20231128,160700,5902125310,7860,7860,7860,7860,0
20231128,160600,5902125310,7860,7860,7860,7860,0
20231128,160500,5902125310,7860,7860,7860,7860,0
20231128,160400,5902125310,7860,7860,7860,7860,0
20231128,160300,5902125310,7860,7860,7860,7860,0
20231128,160200,5902125310,7860,7860,7860,7860,0
20231128,160100,5902125310,7860,7860,7860,7860,0
20231128,160000,5902125310,7860,7860,7860,7860,0
20231128,155900,5902125310,7860,7860,7860,7860,0
20231128,155800,5902125310,7860,7860,7860,7860,0
20231128,155700,5902125310,7860,7860,7860,7860,0
20231128,155600,5902125310,7860,7860,7860,7860,0
20231128,155500,5902125310,7860,7860,7860,7860,3826
20231128,155400,5902125310,7860,7860,7860,7860,0
20231128,155300,5902125310,7860,7860,7860,7860,0
20231128,155200,5902125310,7860,7860,7860,7860,0
20231128,155100,5902125310,7860,7860,7860,7860,0
20231128,155000,5902125310,7860,7860,7860,7860,0
20231128,154900,5902125310,7860,7860,7860,7860,0
20231128,154800,5902125310,7860,7860,7860,7860,0
20231128,154700,5902125310,7860,7860,7860,7860,0
20231128,154600,5902125310,7860,7860,7860,7860,0
20231128,154500,5902125310,7860,7860,7860,7860,0
20231128,154400,5902125310,7860,7860,7860,7860,0
20231128,154300,5902125310,7860,7860,7860,7860,0
20231128,154200,5902125310,7860,7860,7860,7860,0
20231128,154100,5902125310,7860,7860,7860,7860,0
20231128,154000,5902125310,7860,7860,7860,7860,0
20231128,153900,5902125310,7860,7860,7860,7860,0
20231128,153800,5902125310,7860,7860,7860,7860,0
20231128,153700,5902125310,7860,7860,7860,7860,0
20231128,153600,5902125310,7860,7860,7860,7860,0
20231128,153500,5902125310,7860,7860,7860,7860,0
20231128,153400,5902125310,7860,7860,7860,7860,0
20231128,153300,5902125310,7860,7860,7860,7860,0
20231128,153200,5902125310,7860,7860,7860,7860,0
20231128,153100,5902125310,7860,7860,7860,7860,0
20231128,153000,5902125310,7860,7860,7860,7860,3826
20231128,152900,5872052950,7880,7880,7880,7880,0
20231128,152800,5872052950,7880,7880,7880,7880,0
20231128,152700,5872052950,7880,7880,7880,7880,0
20231128,152600,5872052950,7880,7880,7880,7880,0
20231128,152500,5872052950,7880,7880,7880,7880,0
20231128,152400,5872052950,7880,7880,7880,7880,0
20231128,152300,5872052950,7880,7880,7880,7880,0
20231128,152200,5872052950,7880,7880,7880,7880,0
20231128,152100,5872052950,7880,7880,7880,7880,0
20231128,152000,5872052950,7880,7880,7880,7880,0
20231128,151900,5872052950,7880,7870,7880,7860,361
20231128,151800,5869212610,7880,7870,7880,7870,189
20231128,151700,5867725110,7870,7870,7880,7870,484
20231128,151600,5863916000,7870,7860,7870,7860,1061
20231128,151500,5855567590,7860,7850,7860,7850,250
20231128,151400,5853603620,7850,7840,7850,7840,1022
20231128,151300,5845581740,7840,7850,7850,7840,735
20231128,151200,5839812730,7850,7850,7850,7850,495
20231128,151100,5835926980,7860,7840,7860,7840,1041
20231128,151000,5827755000,7840,7840,7850,7830,1624
20231128,150900,5815021330,7840,7840,7840,7840,108
20231128,150800,5814174610,7840,7830,7840,7830,182
20231128,150700,5812749530,7830,7830,7830,7830,121
20231128,150600,5811802100,7830,7840,7840,7830,2303
20231128,150500,5793767470,7840,7850,7850,7840,167
20231128,150400,5792457950,7850,7840,7850,7840,775
20231128,150300,5786381070,7840,7830,7840,7830,853
20231128,150200,5779698840,7840,7830,7840,7830,84
20231128,150100,5779040360,7830,7830,7840,7830,526
20231128,150000,5774921750,7830,7840,7840,7830,228
20231128,145900,5773134950,7840,7840,7840,7840,1319
20231128,145800,5762793990,7840,7850,7850,7840,244
20231128,145700,5760880980,7830,7860,7860,7830,7108
20231128,145600,5705123550,7860,7860,7860,7850,659
20231128,145500,5699944110,7850,7860,7860,7850,594
20231128,145400,5695276770,7860,7860,7860,7860,3
20231128,145300,5695253190,7860,7860,7860,7860,204
20231128,145200,5693649750,7860,7860,7860,7860,470
20231128,145100,5689955550,7860,7860,7860,7860,394
20231128,145000,5686858710,7860,7870,7870,7860,1886
20231128,144900,5672033270,7870,7890,7890,7870,24
20231128,144800,5671844370,7890,7870,7890,7870,744
20231128,144700,5665988750,7870,7870,7870,7870,21
20231128,144600,5665823480,7870,7890,7890,7870,91
20231128,144500,5665106790,7900,7890,7900,7890,38
20231128,144400,5664806870,7890,7870,7900,7870,649
20231128,144300,5659691550,7860,7870,7870,7860,502
20231128,144200,5655741810,7870,7860,7870,7860,487
20231128,144100,5651913690,7870,7870,7870,7860,549
20231128,144000,5647593110,7860,7860,7860,7860,537
20231128,143900,5643372290,7860,7860,7860,7860,351
20231128,143800,5640613430,7860,7870,7870,7860,941
20231128,143700,5633210300,7870,7880,7880,7870,1763
20231128,143600,5619320360,7880,7880,7890,7880,192
20231128,143500,5617807360,7890,7890,7890,7890,782
20231128,143400,5611637380,7890,7900,7900,7890,483
20231128,143300,5607824230,7900,7900,7900,7900,210
20231128,143200,5606165230,7890,7890,7890,7890,0
20231128,143100,5606165230,7890,7900,7900,7890,99
20231128,143000,5605383620,7910,7900,7910,7900,543
20231128,142900,5601089550,7900,7900,7900,7900,100
20231128,142800,5600299550,7900,7890,7900,7890,261
20231128,142700,5598240250,7890,7900,7900,7890,5
20231128,142600,5598200790,7890,7900,7900,7890,208
20231128,142500,5596558180,7900,7910,7910,7900,1044
20231128,142400,5588301140,7910,7910,7910,7910,23
20231128,142300,5588119210,7900,7900,7900,7900,4
20231128,142200,5588087610,7900,7900,7900,7890,1199
20231128,142100,5578617190,7900,7900,7900,7900,115
20231128,142000,5577708690,7900,7890,7900,7890,41
20231128,141900,5577384800,7890,7890,7900,7890,364
20231128,141800,5574511840,7890,7890,7900,7890,325
20231128,141700,5571946590,7890,7890,7890,7890,51
20231128,141600,5571544200,7890,7890,7890,7890,231
20231128,141500,5569721610,7890,7890,7890,7890,123
20231128,141400,5568751140,7880,7880,7880,7880,25
20231128,141300,5568554140,7880,7870,7880,7870,42
20231128,141200,5568223580,7870,7870,7890,7870,1021
20231128,141100,5560187990,7870,7870,7870,7870,200
20231128,141000,5558613990,7870,7880,7890,7870,4709
20231128,140900,5521488260,7870,7880,7880,7870,201
20231128,140800,5519905910,7880,7880,7890,7880,759
20231128,140700,5513921790,7880,7880,7890,7880,100
20231128,140600,5513133590,7890,7890,7890,7890,218
20231128,140500,5511413570,7900,7890,7900,7890,560
20231128,140400,5506994570,7900,7900,7900,7900,1188
20231128,140300,5497609370,7900,7910,7910,7900,755
20231128,140200,5491642850,7910,7920,7920,7910,1041
20231128,140100,5483408340,7920,7920,7930,7920,219
20231128,140000,5481673850,7910,7910,7910,7910,477
20231128,135900,5477900780,7910,7910,7910,7910,0
20231128,135800,5477900780,7910,7910,7910,7910,10
20231128,135700,5477821680,7900,7920,7920,7900,1865
20231128,135600,5463067120,7920,7920,7920,7920,1
20231128,135500,5463059200,7920,7930,7930,7920,25
20231128,135400,5462860970,7920,7920,7920,7920,26
20231128,135300,5462655050,7920,7930,7930,7920,20
20231128,135200,5462496490,7920,7920,7920,7920,2
20231128,135100,5462480650,7920,7930,7930,7920,422
20231128,135000,5459137860,7930,7930,7930,7930,2
20231128,134900,5459122000,7920,7930,7930,7920,106
20231128,134800,5458281630,7940,7940,7950,7940,604
20231128,134700,5453482870,7940,7940,7950,7940,866
20231128,134600,5446606810,7950,7910,7950,7910,698
20231128,134500,5441077310,7910,7900,7910,7890,2121
20231128,134400,5424334420,7900,7900,7900,7900,772
20231128,134300,5418235620,7900,7910,7910,7900,242
20231128,134200,5416322620,7910,7920,7920,7910,228
20231128,134100,5414519090,7920,7920,7920,7920,37
20231128,134000,5414226050,7920,7930,7930,7920,748
20231128,133900,5408299860,7950,7940,7950,7940,32
20231128,133800,5408045580,7950,7970,7970,7950,389
20231128,133700,5404947460,7950,7920,7950,7920,2392
20231128,133600,5385962810,7920,7930,7930,7920,144
20231128,133500,5384821710,7930,7930,7930,7930,250
20231128,133400,5382839210,7920,7890,7920,7890,1089
20231128,133300,5374220840,7900,7890,7900,7890,584
20231128,133200,5369611310,7890,7880,7890,7880,66
20231128,133100,5369091060,7880,7880,7880,7880,51
20231128,133000,5368689180,7880,7890,7890,7880,522
20231128,132900,5364575740,7890,7900,7900,7890,318
20231128,132800,5362065460,7900,7910,7910,7900,201
20231128,132700,5360477460,7910,7910,7910,7910,21
20231128,132600,5360311350,7910,7910,7910,7910,102
20231128,132500,5359504530,7910,7910,7910,7910,2
20231128,132400,5359488710,7910,7910,7910,7910,194
20231128,132300,5357954170,7880,7880,7880,7880,0
20231128,132200,5357954170,7880,7870,7890,7870,1136
20231128,132100,5348997450,7860,7860,7860,7860,20
20231128,132000,5348840250,7860,7870,7870,7860,52
20231128,131900,5348431030,7870,7870,7870,7860,239
20231128,131800,5346550150,7860,7860,7860,7860,2
20231128,131700,5346534430,7860,7870,7870,7860,274
20231128,131600,5344380570,7870,7870,7870,7860,62
20231128,131500,5343892750,7870,7870,7870,7850,589
20231128,131400,5339265850,7880,7880,7880,7880,114
20231128,131300,5338367530,7870,7870,7870,7870,0
20231128,131200,5338367530,7870,7860,7870,7860,2699
20231128,131100,5317151900,7860,7870,7880,7860,746
20231128,131000,5311280430,7860,7860,7860,7860,4
20231128,130900,5311248990,7860,7860,7860,7860,63
20231128,130800,5310753810,7860,7860,7860,7860,223
20231128,130700,5309001030,7860,7860,7860,7860,37
20231128,130600,5308710210,7850,7860,7860,7850,230
20231128,130500,5306903570,7870,7870,7870,7870,55
20231128,130400,5306470720,7870,7870,7870,7870,4
20231128,130300,5306439240,7870,7870,7870,7870,107
20231128,130200,5305597150,7860,7860,7860,7860,350
20231128,130100,5302846150,7850,7860,7860,7850,172
20231128,130000,5301495830,7860,7860,7860,7860,171
20231128,125900,5300151770,7860,7860,7860,7860,6
20231128,125800,5300104610,7860,7860,7860,7860,549
20231128,125700,5295789470,7860,7870,7870,7860,63
20231128,125600,5295293790,7870,7870,7880,7870,508
20231128,125500,5291295330,7880,7890,7890,7880,102
20231128,125400,5290491030,7890,7890,7890,7890,1
20231128,125300,5290483140,7890,7890,7890,7890,21
20231128,125200,5290317450,7890,7880,7890,7870,191
20231128,125100,5288811940,7880,7880,7880,7870,339
20231128,125000,5286140710,7880,7880,7880,7880,595
20231128,124900,5281452110,7880,7880,7880,7880,50
20231128,124800,5281058110,7890,7890,7890,7890,100
20231128,124700,5280269110,7890,7890,7890,7880,130
20231128,124600,5279244010,7890,7900,7900,7890,156
20231128,124500,5278012970,7900,7900,7900,7890,165
20231128,124400,5276709480,7900,7900,7900,7900,187
20231128,124300,5275232180,7910,7910,7910,7910,35
20231128,124200,5274955330,7910,7900,7910,7900,142
20231128,124100,5273832860,7910,7910,7910,7900,129
20231128,124000,5272813620,7910,7910,7910,7910,1
20231128,123900,5272805710,7910,7900,7910,7900,150
20231128,123800,5271620220,7900,7900,7900,7900,102
20231128,123700,5270814420,7900,7890,7900,7890,452
20231128,123600,5267247390,7890,7880,7890,7880,6
20231128,123500,5267200060,7880,7880,7880,7880,151
20231128,123400,5266010180,7890,7900,7900,7890,941
20231128,123300,5258582690,7900,7900,7900,7900,2
20231128,123200,5258566890,7900,7900,7900,7900,1
20231128,123100,5258558990,7900,7890,7900,7890,102
20231128,123000,5257753210,7890,7900,7900,7890,335
20231128,122900,5255110050,7900,7900,7900,7900,62
20231128,122800,5254620250,7900,7910,7910,7900,210
20231128,122700,5252961150,7900,7910,7910,7900,4
20231128,122600,5252929520,7910,7900,7910,7900,52
20231128,122500,5252518710,7900,7910,7910,7900,86
20231128,122400,5251839060,7920,7930,7930,7920,341
20231128,122300,5249137690,7920,7920,7930,7920,216
20231128,122200,5247426930,7900,7900,7900,7890,1230
20231128,122100,5237710430,7890,7890,7890,7890,0
20231128,122000,5237710430,7890,7890,7890,7890,980
20231128,121900,5229978230,7890,7890,7890,7880,331
20231128,121800,5227368380,7890,7890,7890,7890,70
20231128,121700,5226816080,7880,7880,7880,7880,23
20231128,121600,5226634840,7880,7880,7880,7880,315
20231128,121500,5224152640,7870,7870,7870,7870,0
20231128,121400,5224152640,7870,7870,7870,7870,79
20231128,121300,5223530910,7860,7860,7860,7860,1
20231128,121200,5223523050,7860,7850,7860,7850,2444
20231128,121100,5204313710,7850,7840,7850,7840,255
20231128,121000,5202312830,7850,7860,7860,7850,616
20231128,120900,5197474730,7860,7860,7860,7860,50
20231128,120800,5197081730,7870,7870,7870,7870,31
20231128,120700,5196837760,7860,7860,7860,7860,197
20231128,120600,5195289340,7860,7860,7860,7860,623
20231128,120500,5190392560,7860,7860,7860,7860,0
20231128,120400,5190392560,7860,7860,7860,7860,7
20231128,120300,5190337540,7860,7880,7880,7850,853
20231128,120200,5183641150,7880,7870,7880,7850,1358
20231128,120100,5172964340,7860,7860,7860,7860,100
20231128,120000,5172178340,7860,7880,7880,7860,193
20231128,115900,5170659240,7880,7890,7890,7880,142
20231128,115800,5169540270,7880,7860,7880,7860,2083
20231128,115700,5153165650,7860,7880,7880,7860,1702
20231128,115600,5139787190,7870,7880,7880,7870,1601
20231128,115500,5127185340,7880,7880,7880,7880,500
20231128,115400,5123245340,7870,7880,7880,7870,220
20231128,115300,5121513830,7870,7870,7870,7870,0
20231128,115200,5121513830,7870,7880,7880,7870,201
20231128,115100,5119930910,7880,7890,7890,7880,16
20231128,115000,5119804770,7900,7900,7900,7880,303
20231128,114900,5117411090,7890,7900,7900,7880,706
20231128,114800,5111839280,7900,7900,7900,7900,194
20231128,114700,5110306680,7890,7880,7890,7880,501
20231128,114600,5106354070,7880,7870,7890,7870,14
20231128,114500,5106243800,7870,7890,7890,7870,1002
20231128,114400,5098358020,7890,7890,7890,7880,43
20231128,114300,5098018830,7870,7880,7880,7870,20
20231128,114200,5097861310,7880,7890,7890,7880,620
20231128,114100,5092973510,7880,7880,7890,7880,412
20231128,114000,5089726850,7880,7880,7890,7880,571
20231128,113900,5085227280,7890,7900,7900,7890,2005
20231128,113800,5069407820,7890,7890,7890,7890,292
20231128,113700,5067103940,7900,7900,7900,7890,227
20231128,113600,5065310840,7890,7900,7900,7890,713
20231128,113500,5059682010,7900,7910,7910,7900,494
20231128,113400,5055779360,7900,7920,7920,7900,410
20231128,113300,5052535670,7920,7910,7920,7910,440
20231128,113200,5049053670,7910,7920,7920,7910,1294
20231128,113100,5038805270,7930,7920,7930,7920,504
20231128,113000,5034811390,7920,7920,7920,7920,104
20231128,112900,5033987710,7920,7910,7920,7910,418
20231128,112800,5030680920,7910,7910,7910,7910,10
20231128,112700,5030601820,7910,7910,7910,7900,275
20231128,112600,5028428500,7910,7910,7910,7900,453
20231128,112500,5024848270,7910,7920,7920,7910,408
20231128,112400,5021620950,7920,7930,7930,7920,155
20231128,112300,5020392350,7940,7940,7940,7940,3
20231128,112200,5020368530,7940,7920,7940,7920,744
20231128,112100,5014473190,7910,7890,7910,7890,1605
20231128,112000,5001793630,7900,7900,7900,7890,344
20231128,111900,4999078430,7900,7910,7910,7900,1551
20231128,111800,4986822830,7910,7910,7910,7910,1918
20231128,111700,4971651450,7910,7920,7920,7910,878
20231128,111600,4964704600,7920,7920,7920,7920,100
20231128,111500,4963912600,7920,7930,7940,7920,500
20231128,111400,4959945170,7920,7910,7920,7900,1538
20231128,111300,4947778040,7920,7940,7940,7920,870
20231128,111200,4940880980,7940,7950,7950,7940,469
20231128,111100,4937155810,7950,7950,7980,7950,102
20231128,111000,4936341920,7980,7940,7980,7940,911
20231128,110900,4929088740,7940,7950,7950,7940,126
20231128,110800,4928088000,7950,7940,7950,7940,347
20231128,110700,4925330040,7940,7970,7970,7940,930
20231128,110600,4917933590,7950,7970,7970,7950,570
20231128,110500,4913400550,7970,7980,7980,7970,1464
20231128,110400,4901729180,7980,7980,7990,7980,770
20231128,110300,4895584460,7980,7970,7980,7970,1032
20231128,110200,4887359300,7970,7940,7980,7930,1974
20231128,110100,4871660540,7940,7910,7940,7910,461
20231128,110000,4868011070,7910,7930,7930,7910,438
20231128,105900,4864542870,7930,7930,7940,7910,1019
20231128,105800,4856478330,7940,7940,7940,7930,141
20231128,105700,4855358800,7940,7960,7960,7930,229
20231128,105600,4853538550,7960,7930,7970,7930,1411
20231128,105500,4842303220,7940,7920,7940,7920,539
20231128,105400,4838031680,7920,7920,7920,7910,1000
20231128,105300,4830111690,7920,7920,7920,7920,28
20231128,105200,4829889930,7920,7910,7920,7910,456
20231128,105100,4826282950,7910,7920,7920,7890,2795
20231128,105000,4804185170,7920,7950,7960,7920,2776
20231128,104900,4782172990,7960,7980,7990,7960,1055
20231128,104800,4773759260,7980,7970,7980,7970,7147
20231128,104700,4716747900,7970,7950,7980,7950,2607
20231128,104600,4695976290,7960,7920,7960,7920,2960
20231128,104500,4672464060,7920,7910,7920,7900,1632
20231128,104400,4659544100,7910,7930,7940,7910,3574
20231128,104300,4631205400,7930,7920,7930,7920,1471
20231128,104200,4619551610,7920,7870,7920,7870,5300
20231128,104100,4577689680,7880,7890,7890,7860,2715
20231128,104000,4556275050,7890,7850,7890,7840,520
20231128,103900,4552186710,7850,7850,7850,7850,106
20231128,103800,4551354610,7840,7860,7860,7840,696
20231128,103700,4545894650,7850,7890,7890,7850,3795
20231128,103600,4516058200,7870,7850,7880,7840,2802
20231128,103500,4494004670,7840,7860,7860,7840,1211
20231128,103400,4484501740,7860,7870,7880,7850,1054
20231128,103300,4476215090,7870,7840,7880,7840,2348
20231128,103200,4457782510,7840,7830,7840,7830,486
20231128,103100,4453977030,7830,7810,7830,7800,272
20231128,103000,4451849630,7810,7790,7810,7790,751
20231128,102900,4445997590,7800,7810,7810,7800,527
20231128,102800,4441886980,7810,7810,7820,7810,984
20231128,102700,4434201840,7810,7810,7820,7800,864
20231128,102600,4427454100,7810,7790,7810,7790,370
20231128,102500,4424566670,7790,7790,7800,7790,69
20231128,102400,4424029110,7800,7800,7820,7800,210
20231128,102300,4422389780,7780,7780,7780,7780,369
20231128,102200,4419518960,7780,7800,7800,7780,857
20231128,102100,4412846740,7800,7800,7810,7790,1147
20231128,102000,4403896620,7810,7760,7810,7760,784
20231128,101900,4397787010,7760,7760,7770,7760,2067
20231128,101800,4381745200,7760,7750,7760,7750,1129
20231128,101700,4372995170,7760,7750,7760,7750,160
20231128,101600,4371755050,7750,7740,7750,7740,276
20231128,101500,4369618370,7740,7760,7760,7740,152
20231128,101400,4368440650,7760,7740,7760,7730,123
20231128,101300,4367488230,7740,7750,7750,7740,790
20231128,101200,4361368880,7750,7720,7750,7720,125
20231128,101100,4360402370,7720,7720,7720,7720,50
20231128,101000,4360016370,7720,7710,7720,7710,176
20231128,100900,4358657750,7720,7750,7750,7710,1057
20231128,100800,4350492780,7750,7740,7750,7740,218
20231128,100700,4348803360,7740,7740,7750,7740,1025
20231128,100600,4340865360,7740,7730,7740,7720,301
20231128,100500,4338540570,7730,7690,7730,7690,2997
20231128,100400,4315467910,7700,7690,7700,7690,721
20231128,100300,4309916230,7690,7700,7700,7690,1561
20231128,100200,4297904500,7710,7730,7730,7700,1100
20231128,100100,4289411610,7730,7740,7760,7720,1671
20231128,100000,4276496600,7740,7750,7770,7740,1693
20231128,095900,4263367660,7760,7730,7760,7730,883
20231128,095800,4256529520,7740,7710,7740,7710,1626
20231128,095700,4243981210,7700,7690,7700,7680,1791
20231128,095600,4230200710,7690,7720,7720,7670,4631
20231128,095500,4194550540,7720,7720,7730,7710,1447
20231128,095400,4183378070,7710,7700,7750,7700,9091
20231128,095300,4113262210,7700,7670,7700,7670,1745
20231128,095200,4099871620,7670,7650,7670,7650,469
20231128,095100,4096277890,7650,7640,7660,7640,2955
20231128,095000,4073680310,7640,7650,7650,7630,1158
20231128,094900,4064831830,7640,7630,7640,7620,648
20231128,094800,4059883360,7620,7610,7640,7610,3746
20231128,094700,4031322790,7610,7620,7620,7610,2248
20231128,094600,4014200840,7620,7640,7640,7620,1223
20231128,094500,4004876640,7640,7610,7650,7600,6933
20231128,094400,3952038650,7620,7680,7690,7610,14390
20231128,094300,3841997120,7690,7720,7720,7680,6715
20231128,094200,3790270600,7720,7700,7720,7700,1324
20231128,094100,3780055840,7710,7720,7720,7710,1332
20231128,094000,3769785810,7720,7720,7720,7700,1867
20231128,093900,3755388340,7720,7780,7780,7720,3919
20231128,093800,3725059010,7760,7760,7780,7750,3049
20231128,093700,3701386620,7760,7730,7770,7720,1005
20231128,093600,3693601700,7740,7710,7740,7710,2334
20231128,093500,3675572510,7720,7700,7720,7690,1912
20231128,093400,3660838770,7690,7680,7710,7670,5314
20231128,093300,3619997380,7670,7720,7720,7670,6159
20231128,093200,3572614230,7720,7770,7770,7670,18635
20231128,093100,3428689960,7760,7790,7790,7760,4443
20231128,093000,3394162320,7790,7770,7790,7720,10753
20231128,092900,3310827310,7770,7800,7810,7770,5540
20231128,092800,3267705500,7800,7830,7830,7800,3036
20231128,092700,3243990820,7830,7840,7850,7830,2424
20231128,092600,3224990720,7850,7830,7850,7830,1670
20231128,092500,3211890640,7830,7820,7850,7800,9347
20231128,092400,3138869580,7820,7840,7870,7760,35216
20231128,092300,2863875470,7840,7890,7890,7840,6377
20231128,092200,2813797230,7870,7900,7910,7870,11520
20231128,092100,2723001720,7900,7960,7960,7900,7207
20231128,092000,2665931580,7960,7960,7970,7930,4769
20231128,091900,2628040870,7960,7980,7980,7940,8905
20231128,091800,2557182050,7980,7960,7990,7950,5221
20231128,091700,2515555060,7960,8040,8040,7920,16065
20231128,091600,2387266500,8040,8100,8110,8040,6133
20231128,091500,2337799340,8110,8130,8140,8080,17246
20231128,091400,2197927880,8120,8200,8200,8120,12731
20231128,091300,2094148710,8200,8400,8400,8170,31226
20231128,091200,1835984770,8400,8360,8440,8340,64734
20231128,091100,1291864650,8360,8250,8360,8230,30379
20231128,091000,1039761480,8240,8160,8240,8150,20541
20231128,090900,871337110,8150,8090,8170,8090,17518
20231128,090800,728958840,8090,8030,8100,8030,7693
20231128,090700,666818370,8030,7970,8030,7950,8864
20231128,090600,595998430,7970,7980,7990,7940,10392
20231128,090500,513151070,7980,7930,7980,7930,6339
20231128,090400,462761500,7920,7890,7930,7870,7781
20231128,090300,401256220,7870,7870,7900,7850,4995
20231128,090200,361970170,7890,7890,7920,7880,7858
20231128,090100,299860630,7890,7860,7900,7800,13513
20231128,090000,193856360,7850,7920,7920,7840,23565