stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231128,211900,55282715465,3050,3050,3050,3050,232566
20231128,211800,55282715465,3050,3050,3050,3050,0
20231128,211700,55282715465,3050,3050,3050,3050,0
20231128,211600,55282715465,3050,3050,3050,3050,0
20231128,211500,55282715465,3050,3050,3050,3050,0
20231128,211400,55282715465,3050,3050,3050,3050,0
20231128,211300,55282715465,3050,3050,3050,3050,0
20231128,211200,55282715465,3050,3050,3050,3050,0
20231128,211100,55282715465,3050,3050,3050,3050,0
20231128,211000,55282715465,3050,3050,3050,3050,0
20231128,210900,55282715465,3050,3050,3050,3050,0
20231128,210800,55282715465,3050,3050,3050,3050,0
20231128,210700,55282715465,3050,3050,3050,3050,0
20231128,210600,55282715465,3050,3050,3050,3050,0
20231128,210500,55282715465,3050,3050,3050,3050,0
20231128,210400,55282715465,3050,3050,3050,3050,0
20231128,210300,55282715465,3050,3050,3050,3050,0
20231128,210200,55282715465,3050,3050,3050,3050,0
20231128,210100,55282715465,3050,3050,3050,3050,0
20231128,210000,55282715465,3050,3050,3050,3050,0
20231128,205900,55282715465,3050,3050,3050,3050,0
20231128,205800,55282715465,3050,3050,3050,3050,0
20231128,205700,55282715465,3050,3050,3050,3050,0
20231128,205600,55282715465,3050,3050,3050,3050,0
20231128,205500,55282715465,3050,3050,3050,3050,0
20231128,205400,55282715465,3050,3050,3050,3050,0
20231128,205300,55282715465,3050,3050,3050,3050,0
20231128,205200,55282715465,3050,3050,3050,3050,0
20231128,205100,55282715465,3050,3050,3050,3050,0
20231128,205000,55282715465,3050,3050,3050,3050,0
20231128,204900,55282715465,3050,3050,3050,3050,232566
20231128,204800,55282715465,3050,3050,3050,3050,0
20231128,204700,55282715465,3050,3050,3050,3050,0
20231128,204600,55282715465,3050,3050,3050,3050,0
20231128,204500,55282715465,3050,3050,3050,3050,0
20231128,204400,55282715465,3050,3050,3050,3050,0
20231128,204300,55282715465,3050,3050,3050,3050,0
20231128,204200,55282715465,3050,3050,3050,3050,0
20231128,204100,55282715465,3050,3050,3050,3050,0
20231128,204000,55282715465,3050,3050,3050,3050,0
20231128,203900,55282715465,3050,3050,3050,3050,0
20231128,203800,55282715465,3050,3050,3050,3050,0
20231128,203700,55282715465,3050,3050,3050,3050,0
20231128,203600,55282715465,3050,3050,3050,3050,0
20231128,203500,55282715465,3050,3050,3050,3050,0
20231128,203400,55282715465,3050,3050,3050,3050,0
20231128,203300,55282715465,3050,3050,3050,3050,0
20231128,203200,55282715465,3050,3050,3050,3050,0
20231128,203100,55282715465,3050,3050,3050,3050,0
20231128,203000,55282715465,3050,3050,3050,3050,0
20231128,202900,55282715465,3050,3050,3050,3050,0
20231128,202800,55282715465,3050,3050,3050,3050,0
20231128,202700,55282715465,3050,3050,3050,3050,0
20231128,202600,55282715465,3050,3050,3050,3050,0
20231128,202500,55282715465,3050,3050,3050,3050,0
20231128,202400,55282715465,3050,3050,3050,3050,0
20231128,202300,55282715465,3050,3050,3050,3050,0
20231128,202200,55282715465,3050,3050,3050,3050,0
20231128,202100,55282715465,3050,3050,3050,3050,0
20231128,202000,55282715465,3050,3050,3050,3050,0
20231128,201900,55282715465,3050,3050,3050,3050,232566
20231128,201800,55282715465,3050,3050,3050,3050,0
20231128,201700,55282715465,3050,3050,3050,3050,0
20231128,201600,55282715465,3050,3050,3050,3050,0
20231128,201500,55282715465,3050,3050,3050,3050,0
20231128,201400,55282715465,3050,3050,3050,3050,0
20231128,201300,55282715465,3050,3050,3050,3050,0
20231128,201200,55282715465,3050,3050,3050,3050,0
20231128,201100,55282715465,3050,3050,3050,3050,0
20231128,201000,55282715465,3050,3050,3050,3050,0
20231128,200900,55282715465,3050,3050,3050,3050,0
20231128,200800,55282715465,3050,3050,3050,3050,0
20231128,200700,55282715465,3050,3050,3050,3050,0
20231128,200600,55282715465,3050,3050,3050,3050,0
20231128,200500,55282715465,3050,3050,3050,3050,0
20231128,200400,55282715465,3050,3050,3050,3050,0
20231128,200300,55282715465,3050,3050,3050,3050,0
20231128,200200,55282715465,3050,3050,3050,3050,0
20231128,200100,55282715465,3050,3050,3050,3050,0
20231128,200000,55282715465,3050,3050,3050,3050,0
20231128,195900,55282715465,3050,3050,3050,3050,0
20231128,195800,55282715465,3050,3050,3050,3050,0
20231128,195700,55282715465,3050,3050,3050,3050,0
20231128,195600,55282715465,3050,3050,3050,3050,0
20231128,195500,55282715465,3050,3050,3050,3050,0
20231128,195400,55282715465,3050,3050,3050,3050,0
20231128,195300,55282715465,3050,3050,3050,3050,0
20231128,195200,55282715465,3050,3050,3050,3050,0
20231128,195100,55282715465,3050,3050,3050,3050,0
20231128,195000,55282715465,3050,3050,3050,3050,0
20231128,194900,55282715465,3050,3050,3050,3050,232566
20231128,194800,55282715465,3050,3050,3050,3050,0
20231128,194700,55282715465,3050,3050,3050,3050,0
20231128,194600,55282715465,3050,3050,3050,3050,0
20231128,194500,55282715465,3050,3050,3050,3050,0
20231128,194400,55282715465,3050,3050,3050,3050,0
20231128,194300,55282715465,3050,3050,3050,3050,0
20231128,194200,55282715465,3050,3050,3050,3050,0
20231128,194100,55282715465,3050,3050,3050,3050,0
20231128,194000,55282715465,3050,3050,3050,3050,0
20231128,193900,55282715465,3050,3050,3050,3050,0
20231128,193800,55282715465,3050,3050,3050,3050,0
20231128,193700,55282715465,3050,3050,3050,3050,0
20231128,193600,55282715465,3050,3050,3050,3050,0
20231128,193500,55282715465,3050,3050,3050,3050,0
20231128,193400,55282715465,3050,3050,3050,3050,0
20231128,193300,55282715465,3050,3050,3050,3050,0
20231128,193200,55282715465,3050,3050,3050,3050,0
20231128,193100,55282715465,3050,3050,3050,3050,0
20231128,193000,55282715465,3050,3050,3050,3050,0
20231128,192900,55282715465,3050,3050,3050,3050,0
20231128,192800,55282715465,3050,3050,3050,3050,0
20231128,192700,55282715465,3050,3050,3050,3050,0
20231128,192600,55282715465,3050,3050,3050,3050,0
20231128,192500,55282715465,3050,3050,3050,3050,0
20231128,192400,55282715465,3050,3050,3050,3050,0
20231128,192300,55282715465,3050,3050,3050,3050,0
20231128,192200,55282715465,3050,3050,3050,3050,0
20231128,192100,55282715465,3050,3050,3050,3050,0
20231128,192000,55282715465,3050,3050,3050,3050,0
20231128,191900,55282715465,3050,3050,3050,3050,232566
20231128,191800,55282715465,3050,3050,3050,3050,0
20231128,191700,55282715465,3050,3050,3050,3050,0
20231128,191600,55282715465,3050,3050,3050,3050,0
20231128,191500,55282715465,3050,3050,3050,3050,0
20231128,191400,55282715465,3050,3050,3050,3050,0
20231128,191300,55282715465,3050,3050,3050,3050,0
20231128,191200,55282715465,3050,3050,3050,3050,0
20231128,191100,55282715465,3050,3050,3050,3050,0
20231128,191000,55282715465,3050,3050,3050,3050,0
20231128,190900,55282715465,3050,3050,3050,3050,0
20231128,190800,55282715465,3050,3050,3050,3050,0
20231128,190700,55282715465,3050,3050,3050,3050,0
20231128,190600,55282715465,3050,3050,3050,3050,0
20231128,190500,55282715465,3050,3050,3050,3050,0
20231128,190400,55282715465,3050,3050,3050,3050,0
20231128,190300,55282715465,3050,3050,3050,3050,0
20231128,190200,55282715465,3050,3050,3050,3050,0
20231128,190100,55282715465,3050,3050,3050,3050,0
20231128,190000,55282715465,3050,3050,3050,3050,0
20231128,185900,55282715465,3050,3050,3050,3050,0
20231128,185800,55282715465,3050,3050,3050,3050,0
20231128,185700,55282715465,3050,3050,3050,3050,0
20231128,185600,55282715465,3050,3050,3050,3050,0
20231128,185500,55282715465,3050,3050,3050,3050,0
20231128,185400,55282715465,3050,3050,3050,3050,0
20231128,185300,55282715465,3050,3050,3050,3050,0
20231128,185200,55282715465,3050,3050,3050,3050,0
20231128,185100,55282715465,3050,3050,3050,3050,0
20231128,185000,55282715465,3050,3050,3050,3050,0
20231128,184900,55282715465,3050,3050,3050,3050,232566
20231128,184800,55282715465,3050,3050,3050,3050,0
20231128,184700,55282715465,3050,3050,3050,3050,0
20231128,184600,55282715465,3050,3050,3050,3050,0
20231128,184500,55282715465,3050,3050,3050,3050,0
20231128,184400,55282715465,3050,3050,3050,3050,0
20231128,184300,55282715465,3050,3050,3050,3050,0
20231128,184200,55282715465,3050,3050,3050,3050,0
20231128,184100,55282715465,3050,3050,3050,3050,0
20231128,184000,55282715465,3050,3050,3050,3050,0
20231128,183900,55282715465,3050,3050,3050,3050,0
20231128,183800,55282715465,3050,3050,3050,3050,0
20231128,183700,55282715465,3050,3050,3050,3050,0
20231128,183600,55282715465,3050,3050,3050,3050,0
20231128,183500,55282715465,3050,3050,3050,3050,0
20231128,183400,55282715465,3050,3050,3050,3050,0
20231128,183300,55282715465,3050,3050,3050,3050,0
20231128,183200,55282715465,3050,3050,3050,3050,0
20231128,183100,55282715465,3050,3050,3050,3050,0
20231128,183000,55282715465,3050,3050,3050,3050,0
20231128,182900,55282715465,3050,3050,3050,3050,0
20231128,182800,55282715465,3050,3050,3050,3050,0
20231128,182700,55282715465,3050,3050,3050,3050,0
20231128,182600,55282715465,3050,3050,3050,3050,0
20231128,182500,55282715465,3050,3050,3050,3050,0
20231128,182400,55282715465,3050,3050,3050,3050,0
20231128,182300,55282715465,3050,3050,3050,3050,0
20231128,182200,55282715465,3050,3050,3050,3050,0
20231128,182100,55282715465,3050,3050,3050,3050,0
20231128,182000,55282715465,3050,3050,3050,3050,0
20231128,181900,55282715465,3050,3050,3050,3050,232566
20231128,181800,55282715465,3050,3050,3050,3050,0
20231128,181700,55282715465,3050,3050,3050,3050,0
20231128,181600,55282715465,3050,3050,3050,3050,0
20231128,181500,55282715465,3050,3050,3050,3050,0
20231128,181400,55282715465,3050,3050,3050,3050,0
20231128,181300,55282715465,3050,3050,3050,3050,0
20231128,181200,55282715465,3050,3050,3050,3050,0
20231128,181100,55282715465,3050,3050,3050,3050,0
20231128,181000,55282715465,3050,3050,3050,3050,0
20231128,180900,55282715465,3050,3050,3050,3050,0
20231128,180800,55282715465,3050,3050,3050,3050,0
20231128,180700,55282715465,3050,3050,3050,3050,0
20231128,180600,55282715465,3050,3050,3050,3050,0
20231128,180500,55282715465,3050,3050,3050,3050,0
20231128,180400,55282715465,3050,3050,3050,3050,0
20231128,180300,55282715465,3050,3050,3050,3050,0
20231128,180200,55282715465,3050,3050,3050,3050,0
20231128,180100,55282715465,3050,3050,3050,3050,0
20231128,180000,55282715465,3050,3050,3050,3050,0
20231128,175900,55282715465,3050,3050,3050,3050,0
20231128,175800,55282715465,3050,3050,3050,3050,0
20231128,175700,55282715465,3050,3050,3050,3050,0
20231128,175600,55282715465,3050,3050,3050,3050,0
20231128,175500,55282715465,3050,3050,3050,3050,0
20231128,175400,55282715465,3050,3050,3050,3050,0
20231128,175300,55282715465,3050,3050,3050,3050,0
20231128,175200,55282715465,3050,3050,3050,3050,0
20231128,175100,55282715465,3050,3050,3050,3050,0
20231128,175000,55282715465,3050,3050,3050,3050,0
20231128,174900,55282715465,3050,3050,3050,3050,232566
20231128,174800,55282715465,3050,3050,3050,3050,0
20231128,174700,55282715465,3050,3050,3050,3050,0
20231128,174600,55282715465,3050,3050,3050,3050,0
20231128,174500,55282715465,3050,3050,3050,3050,0
20231128,174400,55282715465,3050,3050,3050,3050,0
20231128,174300,55282715465,3050,3050,3050,3050,0
20231128,174200,55282715465,3050,3050,3050,3050,0
20231128,174100,55282715465,3050,3050,3050,3050,0
20231128,174000,55282715465,3050,3050,3050,3050,0
20231128,173900,55282715465,3050,3050,3050,3050,0
20231128,173800,55282715465,3050,3050,3050,3050,0
20231128,173700,55282715465,3050,3050,3050,3050,0
20231128,173600,55282715465,3050,3050,3050,3050,0
20231128,173500,55282715465,3050,3050,3050,3050,0
20231128,173400,55282715465,3050,3050,3050,3050,0
20231128,173300,55282715465,3050,3050,3050,3050,0
20231128,173200,55282715465,3050,3050,3050,3050,0
20231128,173100,55282715465,3050,3050,3050,3050,0
20231128,173000,55282715465,3050,3050,3050,3050,0
20231128,172900,55282715465,3050,3050,3050,3050,0
20231128,172800,55282715465,3050,3050,3050,3050,0
20231128,172700,55282715465,3050,3050,3050,3050,0
20231128,172600,55282715465,3050,3050,3050,3050,0
20231128,172500,55282715465,3050,3050,3050,3050,0
20231128,172400,55282715465,3050,3050,3050,3050,0
20231128,172300,55282715465,3050,3050,3050,3050,0
20231128,172200,55282715465,3050,3050,3050,3050,0
20231128,172100,55282715465,3050,3050,3050,3050,0
20231128,172000,55282715465,3050,3050,3050,3050,0
20231128,171900,55282715465,3050,3050,3050,3050,232566
20231128,171800,55282715465,3050,3050,3050,3050,0
20231128,171700,55282715465,3050,3050,3050,3050,0
20231128,171600,55282715465,3050,3050,3050,3050,0
20231128,171500,55282715465,3050,3050,3050,3050,0
20231128,171400,55282715465,3050,3050,3050,3050,0
20231128,171300,55282715465,3050,3050,3050,3050,0
20231128,171200,55282715465,3050,3050,3050,3050,0
20231128,171100,55282715465,3050,3050,3050,3050,0
20231128,171000,55282715465,3050,3050,3050,3050,0
20231128,170900,55282715465,3050,3050,3050,3050,0
20231128,170800,55282715465,3050,3050,3050,3050,0
20231128,170700,55282715465,3050,3050,3050,3050,0
20231128,170600,55282715465,3050,3050,3050,3050,0
20231128,170500,55282715465,3050,3050,3050,3050,0
20231128,170400,55282715465,3050,3050,3050,3050,0
20231128,170300,55282715465,3050,3050,3050,3050,0
20231128,170200,55282715465,3050,3050,3050,3050,0
20231128,170100,55282715465,3050,3050,3050,3050,0
20231128,170000,55282715465,3050,3050,3050,3050,0
20231128,165900,55282715465,3050,3050,3050,3050,0
20231128,165800,55282715465,3050,3050,3050,3050,0
20231128,165700,55282715465,3050,3050,3050,3050,0
20231128,165600,55282715465,3050,3050,3050,3050,0
20231128,165500,55282715465,3050,3050,3050,3050,0
20231128,165400,55282715465,3050,3050,3050,3050,0
20231128,165300,55282715465,3050,3050,3050,3050,0
20231128,165200,55282715465,3050,3050,3050,3050,0
20231128,165100,55282715465,3050,3050,3050,3050,0
20231128,165000,55282715465,3050,3050,3050,3050,0
20231128,164900,55282715465,3050,3050,3050,3050,232566
20231128,164800,55282715465,3050,3050,3050,3050,0
20231128,164700,55282715465,3050,3050,3050,3050,0
20231128,164600,55282715465,3050,3050,3050,3050,0
20231128,164500,55282715465,3050,3050,3050,3050,0
20231128,164400,55282715465,3050,3050,3050,3050,0
20231128,164300,55282715465,3050,3050,3050,3050,0
20231128,164200,55282715465,3050,3050,3050,3050,0
20231128,164100,55282715465,3050,3050,3050,3050,0
20231128,164000,55282715465,3050,3050,3050,3050,0
20231128,163900,55282715465,3050,3050,3050,3050,0
20231128,163800,55282715465,3050,3050,3050,3050,0
20231128,163700,55282715465,3050,3050,3050,3050,0
20231128,163600,55282715465,3050,3050,3050,3050,0
20231128,163500,55282715465,3050,3050,3050,3050,0
20231128,163400,55282715465,3050,3050,3050,3050,0
20231128,163300,55282715465,3050,3050,3050,3050,0
20231128,163200,55282715465,3050,3050,3050,3050,0
20231128,163100,55282715465,3050,3050,3050,3050,0
20231128,163000,55282715465,3050,3050,3050,3050,0
20231128,162900,55282715465,3050,3050,3050,3050,0
20231128,162800,55282715465,3050,3050,3050,3050,0
20231128,162700,55282715465,3050,3050,3050,3050,0
20231128,162600,55282715465,3050,3050,3050,3050,0
20231128,162500,55282715465,3050,3050,3050,3050,0
20231128,162400,55282715465,3050,3050,3050,3050,0
20231128,162300,55282715465,3050,3050,3050,3050,0
20231128,162200,55282715465,3050,3050,3050,3050,0
20231128,162100,55282715465,3050,3050,3050,3050,0
20231128,162000,55282715465,3050,3050,3050,3050,0
20231128,161900,55282715465,3050,3050,3050,3050,232566
20231128,161800,55282715465,3050,3050,3050,3050,0
20231128,161700,55282715465,3050,3050,3050,3050,0
20231128,161600,55282715465,3050,3050,3050,3050,0
20231128,161500,55282715465,3050,3050,3050,3050,0
20231128,161400,55282715465,3050,3050,3050,3050,0
20231128,161300,55282715465,3050,3050,3050,3050,0
20231128,161200,55282715465,3050,3050,3050,3050,0
20231128,161100,55282715465,3050,3050,3050,3050,0
20231128,161000,55282715465,3050,3050,3050,3050,0
20231128,160900,55282715465,3050,3050,3050,3050,0
20231128,160800,55282715465,3050,3050,3050,3050,0
20231128,160700,55282715465,3050,3050,3050,3050,0
20231128,160600,55282715465,3050,3050,3050,3050,0
20231128,160500,55282715465,3050,3050,3050,3050,0
20231128,160400,55282715465,3050,3050,3050,3050,0
20231128,160300,55282715465,3050,3050,3050,3050,0
20231128,160200,55282715465,3050,3050,3050,3050,0
20231128,160100,55282715465,3050,3050,3050,3050,0
20231128,160000,55282715465,3050,3050,3050,3050,0
20231128,155900,55282715465,3050,3050,3050,3050,0
20231128,155800,55282715465,3050,3050,3050,3050,0
20231128,155700,55282715465,3050,3050,3050,3050,0
20231128,155600,55282715465,3050,3050,3050,3050,0
20231128,155500,55282715465,3050,3050,3050,3050,0
20231128,155400,55282715465,3050,3050,3050,3050,0
20231128,155300,55282715465,3050,3050,3050,3050,0
20231128,155200,55282715465,3050,3050,3050,3050,0
20231128,155100,55282715465,3050,3050,3050,3050,0
20231128,155000,55282715465,3050,3050,3050,3050,0
20231128,154900,55282715465,3050,3050,3050,3050,232566
20231128,154800,55282715465,3050,3050,3050,3050,0
20231128,154700,55282715465,3050,3050,3050,3050,0
20231128,154600,55282715465,3050,3050,3050,3050,0
20231128,154500,55282715465,3050,3050,3050,3050,0
20231128,154400,55282715465,3050,3050,3050,3050,0
20231128,154300,55282715465,3050,3050,3050,3050,0
20231128,154200,55282715465,3050,3050,3050,3050,0
20231128,154100,55282715465,3050,3050,3050,3050,0
20231128,154000,55282715465,3050,3050,3050,3050,0
20231128,153900,55282715465,3050,3050,3050,3050,0
20231128,153800,55282715465,3050,3050,3050,3050,0
20231128,153700,55282715465,3050,3050,3050,3050,0
20231128,153600,55282715465,3050,3050,3050,3050,0
20231128,153500,55282715465,3050,3050,3050,3050,0
20231128,153400,55282715465,3050,3050,3050,3050,0
20231128,153300,55282715465,3050,3050,3050,3050,0
20231128,153200,55282715465,3050,3050,3050,3050,0
20231128,153100,55282715465,3050,3050,3050,3050,0
20231128,153000,55282715465,3050,3050,3050,3050,232566
20231128,152900,54573389165,3050,3050,3050,3050,0
20231128,152800,54573389165,3050,3050,3050,3050,0
20231128,152700,54573389165,3050,3050,3050,3050,0
20231128,152600,54573389165,3050,3050,3050,3050,0
20231128,152500,54573389165,3050,3050,3050,3050,0
20231128,152400,54573389165,3050,3050,3050,3050,0
20231128,152300,54573389165,3050,3050,3050,3050,0
20231128,152200,54573389165,3050,3050,3050,3050,0
20231128,152100,54573389165,3050,3050,3050,3050,0
20231128,152000,54573389165,3050,3050,3050,3050,0
20231128,151900,54573389165,3050,3070,3075,3045,75211
20231128,151800,54343500255,3070,3065,3070,3060,23921
20231128,151700,54270193270,3070,3060,3075,3060,34934
20231128,151600,54163060350,3060,3065,3070,3060,30565
20231128,151500,54069342865,3065,3070,3070,3060,33922
20231128,151400,53965422320,3065,3075,3075,3065,19606
20231128,151300,53905211230,3075,3075,3080,3070,15222
20231128,151200,53858404415,3075,3075,3080,3070,14199
20231128,151100,53814737805,3075,3080,3080,3070,30487
20231128,151000,53720944485,3080,3080,3085,3080,6351
20231128,150900,53701371615,3080,3085,3085,3080,9243
20231128,150800,53672901730,3080,3075,3085,3075,15073
20231128,150700,53626480820,3085,3085,3090,3075,14606
20231128,150600,53581456575,3085,3090,3090,3085,5924
20231128,150500,53563178675,3085,3095,3095,3085,23693
20231128,150400,53489976920,3090,3090,3095,3090,2876
20231128,150300,53481081870,3090,3090,3095,3090,19942
20231128,150200,53419455910,3090,3075,3090,3075,17384
20231128,150100,53365850885,3080,3080,3085,3070,14449
20231128,150000,53321351600,3080,3065,3080,3060,8876
20231128,145900,53294097395,3060,3065,3065,3055,7826
20231128,145800,53270171090,3060,3055,3065,3055,12459
20231128,145700,53232025355,3060,3055,3065,3055,18925
20231128,145600,53174082435,3055,3055,3060,3050,9088
20231128,145500,53146317985,3060,3055,3060,3050,4221
20231128,145400,53133423340,3055,3055,3055,3050,4041
20231128,145300,53121089695,3050,3050,3055,3045,10055
20231128,145200,53090425635,3045,3045,3050,3045,3912
20231128,145100,53078497450,3050,3050,3050,3045,13294
20231128,145000,53037998830,3045,3055,3060,3045,31911
20231128,144900,52940679375,3055,3055,3065,3055,7030
20231128,144800,52919197075,3055,3060,3070,3055,11533
20231128,144700,52883891445,3060,3065,3070,3055,1702
20231128,144600,52878683625,3055,3065,3070,3055,15758
20231128,144500,52830505715,3060,3070,3075,3060,37096
20231128,144400,52716877055,3075,3090,3090,3070,7556
20231128,144300,52693629480,3080,3095,3100,3080,13148
20231128,144200,52653071785,3090,3095,3100,3085,26554
20231128,144100,52570975540,3090,3090,3100,3085,11923
20231128,144000,52534087200,3090,3080,3090,3075,8253
20231128,143900,52508620470,3085,3075,3085,3075,14071
20231128,143800,52465264670,3080,3070,3080,3070,3617
20231128,143700,52454152985,3070,3065,3070,3065,6351
20231128,143600,52434665555,3070,3070,3075,3065,12748
20231128,143500,52395557820,3075,3080,3080,3070,16311
20231128,143400,52345419130,3080,3085,3085,3080,9784
20231128,143300,52315282785,3080,3080,3085,3080,5575
20231128,143200,52298106190,3085,3080,3085,3080,3256
20231128,143100,52288070440,3080,3085,3085,3080,6699
20231128,143000,52267425150,3085,3090,3090,3080,1700
20231128,142900,52262181860,3080,3085,3090,3080,7750
20231128,142800,52238260550,3095,3090,3095,3085,4377
20231128,142700,52224735030,3085,3080,3090,3075,26464
20231128,142600,52143123490,3085,3085,3085,3080,3522
20231128,142500,52132271780,3085,3085,3085,3080,1393
20231128,142400,52127981095,3080,3080,3085,3080,1598
20231128,142300,52123059195,3080,3090,3090,3080,594
20231128,142200,52121225915,3090,3085,3095,3080,10222
20231128,142100,52089699450,3085,3085,3085,3080,4007
20231128,142000,52077342620,3085,3080,3085,3080,5066
20231128,141900,52061736940,3080,3075,3085,3075,3894
20231128,141800,52049749925,3075,3080,3090,3075,6019
20231128,141700,52031212915,3090,3090,3090,3080,6069
20231128,141600,52012512990,3080,3085,3090,3075,11978
20231128,141500,51975614630,3080,3105,3105,3075,24711
20231128,141400,51899331770,3100,3120,3120,3100,18934
20231128,141300,51840455600,3120,3115,3125,3115,33234
20231128,141200,51736766040,3115,3095,3115,3095,15943
20231128,141100,51687257060,3095,3085,3095,3085,6217
20231128,141000,51668036570,3085,3100,3100,3085,9880
20231128,140900,51637498715,3100,3105,3110,3095,34553
20231128,140800,51530292030,3105,3100,3110,3100,21301
20231128,140700,51464138370,3105,3095,3105,3090,20212
20231128,140600,51401482900,3100,3085,3100,3085,16171
20231128,140500,51351479090,3085,3075,3085,3075,5537
20231128,140400,51334399510,3080,3075,3085,3075,8266
20231128,140300,51308957640,3075,3065,3075,3065,3022
20231128,140200,51299674575,3070,3075,3075,3060,7949
20231128,140100,51275292385,3080,3090,3095,3060,35822
20231128,140000,51164948125,3085,3070,3090,3070,24518
20231128,135900,51089356200,3070,3065,3070,3065,8422
20231128,135800,51063530085,3065,3065,3065,3060,5228
20231128,135700,51047530630,3060,3060,3060,3055,3421
20231128,135600,51037064890,3055,3060,3060,3055,2157
20231128,135500,51030464865,3060,3065,3065,3055,3209
20231128,135400,51020645690,3060,3065,3065,3060,1545
20231128,135300,51015916215,3060,3055,3065,3055,7533
20231128,135200,50992872355,3060,3055,3060,3055,2767
20231128,135100,50984415340,3055,3060,3060,3055,4041
20231128,135000,50972062905,3055,3060,3065,3055,9922
20231128,134900,50941724655,3060,3060,3060,3055,4421
20231128,134800,50928207085,3055,3065,3065,3055,1598
20231128,134700,50923319250,3060,3060,3065,3060,4863
20231128,134600,50908438225,3060,3055,3060,3055,7344
20231128,134500,50885977200,3055,3055,3060,3050,6089
20231128,134400,50867386235,3050,3055,3055,3050,4859
20231128,134300,50852551510,3055,3050,3055,3050,559
20231128,134200,50850845790,3050,3050,3065,3050,25599
20231128,134100,50772556640,3060,3065,3070,3050,24255
20231128,134000,50698334655,3060,3045,3065,3040,25747
20231128,133900,50619691745,3045,3040,3045,3035,4486
20231128,133800,50606057825,3040,3035,3045,3035,7341
20231128,133700,50583774700,3045,3040,3045,3035,4944
20231128,133600,50568749605,3035,3045,3045,3035,5288
20231128,133500,50552682870,3045,3045,3050,3040,9181
20231128,133400,50524748600,3040,3045,3045,3040,7251
20231128,133300,50502682835,3045,3035,3045,3035,4063
20231128,133200,50490329495,3035,3030,3035,3030,10439
20231128,133100,50458687480,3030,3040,3040,3030,4644
20231128,133000,50444601630,3040,3035,3040,3030,18710
20231128,132900,50387890255,3030,3035,3035,3030,12643
20231128,132800,50349545050,3035,3035,3040,3030,6042
20231128,132700,50331212990,3035,3030,3040,3030,25250
20231128,132600,50254676345,3030,3035,3035,3030,29246
20231128,132500,50166049230,3035,3035,3040,3030,46536
20231128,132400,50024852440,3035,3040,3045,3035,25633
20231128,132300,49947024095,3040,3045,3050,3035,39081
20231128,132200,49828196060,3045,3060,3060,3045,46725
20231128,132100,49685705170,3060,3075,3075,3055,31881
20231128,132000,49588046630,3075,3055,3075,3055,12776
20231128,131900,49548902730,3055,3055,3060,3055,8743
20231128,131800,49522182520,3055,3070,3070,3055,12329
20231128,131700,49484419680,3070,3090,3090,3065,24746
20231128,131600,49408216100,3085,3070,3090,3065,24645
20231128,131500,49332311935,3065,3055,3070,3055,18417
20231128,131400,49275958505,3060,3055,3060,3055,9647
20231128,131300,49246484050,3055,3065,3065,3055,19538
20231128,131200,49186743160,3060,3065,3070,3060,30331
20231128,131100,49093891450,3065,3070,3075,3065,19097
20231128,131000,49035287595,3075,3075,3080,3070,12208
20231128,130900,48997780480,3075,3075,3080,3070,9360
20231128,130800,48969027815,3075,3075,3075,3070,7361
20231128,130700,48946415225,3075,3075,3085,3070,15679
20231128,130600,48898197070,3080,3090,3095,3080,9014
20231128,130500,48870380235,3090,3085,3095,3080,8149
20231128,130400,48845233850,3080,3080,3085,3075,10402
20231128,130300,48813184330,3080,3070,3085,3065,12081
20231128,130200,48776061895,3070,3075,3075,3065,42753
20231128,130100,48644813795,3075,3085,3090,3075,32559
20231128,130000,48544602460,3085,3080,3085,3080,12954
20231128,125900,48504693755,3080,3090,3090,3075,35287
20231128,125800,48395927050,3090,3095,3095,3085,20449
20231128,125700,48332762410,3095,3105,3105,3095,15002
20231128,125600,48286290290,3105,3100,3105,3100,4986
20231128,125500,48270831440,3100,3105,3105,3100,9820
20231128,125400,48240388035,3105,3110,3110,3100,5760
20231128,125300,48222503210,3110,3105,3110,3100,6388
20231128,125200,48202669180,3105,3095,3105,3095,5409
20231128,125100,48185888700,3110,3090,3110,3090,7760
20231128,125000,48161899360,3095,3095,3100,3090,22645
20231128,124900,48091864720,3100,3110,3110,3100,34163
20231128,124800,47985909830,3105,3105,3115,3105,4295
20231128,124700,47972557070,3105,3120,3120,3105,8786
20231128,124600,47945234990,3115,3110,3120,3110,5256
20231128,124500,47928866495,3110,3115,3115,3110,1424
20231128,124400,47924435505,3115,3105,3115,3105,3189
20231128,124300,47914532800,3105,3110,3120,3105,20147
20231128,124200,47851905895,3110,3110,3110,3105,4204
20231128,124100,47838847380,3110,3110,3115,3105,20224
20231128,124000,47775946830,3110,3115,3115,3110,4300
20231128,123900,47762564315,3115,3110,3115,3110,4019
20231128,123800,47750064565,3110,3110,3110,3110,5337
20231128,123700,47733466495,3115,3115,3115,3110,13198
20231128,123600,47692402960,3115,3120,3120,3115,6847
20231128,123500,47671072755,3120,3115,3120,3115,2608
20231128,123400,47662944640,3115,3120,3120,3115,2235
20231128,123300,47655978525,3120,3120,3130,3120,423
20231128,123200,47654656740,3115,3125,3130,3115,9253
20231128,123100,47625803340,3125,3125,3130,3125,3649
20231128,123000,47614400210,3125,3130,3130,3125,5566
20231128,122900,47596992465,3125,3120,3130,3120,3382
20231128,122800,47586425030,3120,3120,3125,3120,2658
20231128,122700,47578128355,3120,3120,3125,3120,8462
20231128,122600,47551718600,3125,3125,3130,3120,4745
20231128,122500,47536903500,3130,3125,3130,3120,3412
20231128,122400,47526240985,3125,3125,3130,3125,1061
20231128,122300,47522924290,3125,3125,3130,3125,2151
20231128,122200,47516202155,3125,3125,3130,3125,3952
20231128,122100,47503851900,3125,3125,3130,3125,4195
20231128,122000,47490741590,3130,3125,3130,3120,3320
20231128,121900,47480365680,3130,3130,3130,3125,1996
20231128,121800,47474127920,3125,3125,3130,3125,1575
20231128,121700,47469204885,3125,3135,3135,3125,11911
20231128,121600,47431913195,3130,3145,3150,3130,17840
20231128,121500,47375907610,3150,3140,3155,3140,10278
20231128,121400,47343552555,3145,3130,3145,3125,10459
20231128,121300,47310772575,3125,3120,3130,3120,3059
20231128,121200,47301228440,3120,3115,3130,3115,4821
20231128,121100,47286182910,3120,3120,3120,3110,11522
20231128,121000,47250290570,3115,3115,3120,3115,10416
20231128,120900,47217842975,3115,3115,3120,3110,10144
20231128,120800,47186247315,3115,3125,3125,3115,7438
20231128,120700,47163036470,3125,3130,3135,3125,1780
20231128,120600,47157472170,3125,3125,3135,3125,1875
20231128,120500,47151612685,3125,3130,3135,3125,7498
20231128,120400,47128178580,3125,3145,3150,3125,15147
20231128,120300,47080693610,3145,3155,3160,3145,23333
20231128,120200,47007135395,3155,3160,3165,3155,11693
20231128,120100,46970180655,3160,3150,3165,3150,27955
20231128,120000,46881904520,3145,3145,3150,3140,8212
20231128,115900,46856077615,3140,3140,3140,3135,10749
20231128,115800,46822341740,3140,3140,3145,3135,13354
20231128,115700,46780431240,3145,3120,3145,3120,11520
20231128,115600,46744335165,3120,3120,3120,3115,2182
20231128,115500,46737530005,3120,3125,3125,3115,5709
20231128,115400,46719716925,3120,3115,3125,3115,1862
20231128,115300,46713910830,3115,3120,3120,3115,1142
20231128,115200,46710349915,3120,3115,3120,3115,8131
20231128,115100,46685000750,3120,3115,3120,3115,2998
20231128,115000,46675658600,3120,3135,3135,3115,11303
20231128,114900,46640351530,3135,3140,3140,3125,20321
20231128,114800,46576638910,3135,3140,3150,3135,29878
20231128,114700,46482764975,3135,3120,3145,3120,25618
20231128,114600,46402483335,3125,3110,3130,3105,24953
20231128,114500,46324777415,3110,3105,3110,3105,6085
20231128,114400,46305877695,3105,3105,3110,3105,1472
20231128,114300,46301305095,3105,3110,3110,3105,12544
20231128,114200,46262344400,3110,3110,3115,3110,3282
20231128,114100,46252136855,3110,3110,3115,3110,3678
20231128,114000,46240698085,3110,3110,3115,3110,2811
20231128,113900,46231949770,3110,3120,3120,3110,7073
20231128,113800,46209923460,3120,3120,3120,3115,7310
20231128,113700,46187147645,3115,3115,3120,3110,2695
20231128,113600,46178756230,3115,3110,3115,3105,4532
20231128,113500,46164660925,3110,3115,3115,3110,8753
20231128,113400,46137404525,3110,3110,3115,3110,6825
20231128,113300,46116159150,3110,3105,3110,3100,1182
20231128,113200,46112487905,3105,3095,3105,3095,7569
20231128,113100,46089036205,3095,3100,3110,3095,12381
20231128,113000,46050681105,3100,3115,3115,3100,33811
20231128,112900,45945670945,3115,3115,3115,3110,13405
20231128,112800,45903967510,3115,3110,3115,3110,3553
20231128,112700,45892903125,3105,3110,3115,3105,15522
20231128,112600,45844632090,3110,3120,3120,3110,18943
20231128,112500,45785658550,3115,3110,3120,3110,6583
20231128,112400,45765140125,3120,3115,3125,3110,20715
20231128,112300,45700543295,3110,3120,3125,3110,19407
20231128,112200,45640044790,3120,3120,3125,3115,7891
20231128,112100,45615436435,3115,3115,3120,3110,11013
20231128,112000,45581120995,3115,3105,3120,3105,19059
20231128,111900,45521821275,3100,3105,3105,3095,46004
20231128,111800,45379265735,3100,3145,3145,3100,134125
20231128,111700,44961439250,3145,3135,3145,3130,21982
20231128,111600,44892445355,3140,3120,3140,3115,17895
20231128,111500,44836540655,3120,3125,3125,3115,12686
20231128,111400,44796974830,3125,3120,3130,3120,15984
20231128,111300,44747100770,3125,3120,3135,3115,16669
20231128,111200,44695068910,3130,3120,3135,3120,7090
20231128,111100,44672890705,3135,3125,3135,3120,21896
20231128,111000,44604519685,3125,3130,3135,3120,32983
20231128,110900,44501458110,3130,3135,3140,3130,19750
20231128,110800,44439598865,3135,3140,3145,3135,8134
20231128,110700,44414058460,3140,3145,3145,3135,12939
20231128,110600,44373432465,3145,3145,3145,3140,4214
20231128,110500,44360179445,3145,3135,3150,3135,2171
20231128,110400,44353351340,3150,3135,3150,3130,4803
20231128,110300,44338289190,3135,3145,3150,3130,21158
20231128,110200,44271880530,3150,3150,3150,3140,11714
20231128,110100,44235025400,3150,3145,3150,3145,3726
20231128,110000,44223304680,3145,3165,3170,3145,30773
20231128,105900,44126199015,3165,3140,3170,3140,18045
20231128,105800,44069227815,3145,3150,3150,3145,8001
20231128,105700,44044063800,3150,3145,3150,3140,2595
20231128,105600,44035902480,3145,3135,3150,3135,7394
20231128,105500,44012657650,3135,3130,3140,3130,17190
20231128,105400,43958780185,3130,3135,3140,3130,21476
20231128,105300,43891523450,3135,3140,3140,3130,11051
20231128,105200,43856894965,3135,3140,3140,3135,12766
20231128,105100,43816860015,3145,3135,3145,3135,15873
20231128,105000,43767071005,3135,3150,3150,3135,13016
20231128,104900,43726196970,3150,3140,3150,3140,11572
20231128,104800,43689787625,3150,3160,3160,3140,31911
20231128,104700,43589374505,3155,3150,3165,3130,49681
20231128,104600,43433256220,3155,3175,3175,3150,51602
20231128,104500,43270335400,3170,3175,3180,3170,6874
20231128,104400,43248504090,3180,3180,3180,3165,22602
20231128,104300,43176770370,3180,3180,3190,3175,4348
20231128,104200,43162943455,3180,3175,3190,3175,14564
20231128,104100,43116655470,3175,3185,3185,3170,40219
20231128,104000,42988930385,3185,3190,3190,3180,17268
20231128,103900,42933927135,3190,3195,3200,3190,9606
20231128,103800,42903246050,3195,3190,3200,3190,6204
20231128,103700,42883427425,3190,3190,3205,3190,24084
20231128,103600,42806487435,3190,3205,3215,3190,29774
20231128,103500,42711007390,3200,3195,3205,3190,10693
20231128,103400,42676827480,3195,3180,3200,3180,16250
20231128,103300,42624939585,3180,3180,3200,3175,23136
20231128,103200,42551272205,3180,3190,3190,3175,17775
20231128,103100,42494656085,3185,3190,3200,3180,14135
20231128,103000,42449589000,3195,3215,3220,3180,67176
20231128,102900,42234794185,3215,3225,3230,3210,24141
20231128,102800,42157109895,3230,3220,3235,3220,40128
20231128,102700,42027582360,3225,3220,3225,3215,26253
20231128,102600,41943055315,3220,3220,3225,3215,40084
20231128,102500,41813986185,3220,3210,3220,3200,23348
20231128,102400,41739006955,3210,3195,3210,3190,26908
20231128,102300,41652752050,3205,3205,3210,3185,32045
20231128,102200,41550081410,3200,3165,3200,3160,36862
20231128,102100,41432836490,3165,3170,3175,3165,18395
20231128,102000,41374539190,3175,3180,3180,3170,14829
20231128,101900,41327479820,3180,3180,3185,3175,36486
20231128,101800,41211450275,3180,3180,3185,3180,19518
20231128,101700,41149357950,3185,3190,3195,3185,27689
20231128,101600,41061117320,3190,3185,3200,3185,29723
20231128,101500,40966308820,3185,3210,3215,3180,60021
20231128,101400,40774249855,3215,3215,3225,3210,112550
20231128,101300,40412291620,3215,3195,3230,3190,143477
20231128,101200,39951857500,3195,3175,3195,3175,86584
20231128,101100,39676077530,3175,3160,3180,3160,35045
20231128,101000,39564866770,3160,3145,3160,3145,8818
20231128,100900,39537085695,3150,3145,3150,3135,5358
20231128,100800,39520247305,3140,3140,3150,3135,28282
20231128,100700,39431428865,3140,3155,3155,3140,41343
20231128,100600,39301446110,3150,3160,3160,3150,15996
20231128,100500,39250965490,3160,3170,3175,3160,24126
20231128,100400,39174560365,3175,3150,3175,3150,20528
20231128,100300,39109721770,3160,3160,3160,3150,25448
20231128,100200,39029478375,3160,3175,3185,3150,107174
20231128,100100,38689851535,3175,3160,3175,3160,31692
20231128,100000,38589518670,3165,3160,3165,3145,73834
20231128,095900,38356646615,3165,3155,3175,3150,169529
20231128,095800,37820149600,3160,3115,3165,3110,176101
20231128,095700,37267056570,3110,3100,3115,3085,59115
20231128,095600,37083899665,3110,3105,3110,3100,11612
20231128,095500,37047853640,3110,3115,3120,3100,32773
20231128,095400,36946100275,3110,3125,3125,3105,42289
20231128,095300,36814296695,3125,3120,3125,3115,55416
20231128,095200,36641338250,3120,3120,3125,3110,29253
20231128,095100,36550150260,3110,3095,3115,3090,50586
20231128,095000,36392976995,3100,3105,3115,3085,110641
20231128,094900,36049933575,3105,3100,3110,3095,111725
20231128,094800,35703493180,3100,3080,3100,3080,54666
20231128,094700,35534622920,3080,3060,3085,3055,75865
20231128,094600,35301909760,3060,3045,3070,3045,102711
20231128,094500,34988008140,3050,3080,3085,3045,196006
20231128,094400,34388397165,3080,3095,3105,3080,109185
20231128,094300,34050483495,3095,3080,3105,3075,117396
20231128,094200,33687119820,3080,3065,3100,3050,192373
20231128,094100,33094519655,3060,3135,3145,3020,451770
20231128,094000,31694139405,3130,3130,3130,3130,0
20231128,093900,31694139405,3130,3130,3130,3130,0
20231128,093800,31694139405,3130,3160,3175,3130,224295
20231128,093700,30988167015,3160,3155,3165,3150,95155
20231128,093600,30687503025,3155,3150,3165,3140,184980
20231128,093500,30104698225,3165,3185,3190,3140,311680
20231128,093400,29119359810,3190,3225,3230,3175,294482
20231128,093300,28176601400,3230,3220,3235,3220,108136
20231128,093200,27827776285,3225,3245,3245,3215,207232
20231128,093100,27158716535,3245,3235,3255,3235,97863
20231128,093000,26841197585,3235,3245,3270,3235,137822
20231128,092900,26393284475,3250,3290,3295,3235,206870
20231128,092800,25719167945,3290,3315,3325,3275,91726
20231128,092700,25416660090,3305,3290,3330,3280,127554
20231128,092600,24994986435,3290,3285,3295,3275,81855
20231128,092500,24726300205,3290,3295,3310,3270,298143
20231128,092400,23746737595,3300,3320,3330,3295,92785
20231128,092300,23439940795,3320,3320,3335,3310,74328
20231128,092200,23193287550,3330,3340,3345,3320,88327
20231128,092100,22899167340,3340,3350,3355,3330,63051
20231128,092000,22688569005,3355,3375,3385,3350,146702
20231128,091900,22194727010,3375,3335,3375,3330,214738
20231128,091800,21474101605,3335,3325,3335,3320,50740
20231128,091700,21305356975,3325,3330,3330,3315,59090
20231128,091600,21108951030,3330,3320,3330,3310,136130
20231128,091500,20657298150,3320,3350,3355,3285,474162
20231128,091400,19084354550,3350,3360,3360,3350,97990
20231128,091300,18755830550,3360,3330,3365,3330,121319
20231128,091200,18349930115,3330,3360,3375,3330,207272
20231128,091100,17656615910,3360,3370,3375,3335,235798
20231128,091000,16866634960,3370,3410,3415,3350,344310
20231128,090900,15703850125,3415,3405,3425,3400,54629
20231128,090800,15517439725,3400,3430,3435,3390,168613
20231128,090700,14943287675,3435,3420,3450,3410,123676
20231128,090600,14518235135,3420,3395,3450,3385,218547
20231128,090500,13770849055,3390,3385,3410,3370,287330
20231128,090400,12797323720,3385,3460,3475,3365,531423
20231128,090300,10985904635,3460,3515,3515,3445,393173
20231128,090200,9615443080,3505,3510,3540,3445,497241
20231128,090100,7871674860,3500,3445,3545,3435,809622
20231128,090000,5041580480,3445,3475,3525,3435,1448492