stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231128,185000,96133738486,2080,2080,2080,2080,246482
20231128,184900,96133738486,2080,2080,2080,2080,0
20231128,184800,96133738486,2080,2080,2080,2080,0
20231128,184700,96133738486,2080,2080,2080,2080,0
20231128,184600,96133738486,2080,2080,2080,2080,0
20231128,184500,96133738486,2080,2080,2080,2080,0
20231128,184400,96133738486,2080,2080,2080,2080,0
20231128,184300,96133738486,2080,2080,2080,2080,0
20231128,184200,96133738486,2080,2080,2080,2080,0
20231128,184100,96133738486,2080,2080,2080,2080,0
20231128,184000,96133738486,2080,2080,2080,2080,0
20231128,183900,96133738486,2080,2080,2080,2080,0
20231128,183800,96133738486,2080,2080,2080,2080,0
20231128,183700,96133738486,2080,2080,2080,2080,0
20231128,183600,96133738486,2080,2080,2080,2080,0
20231128,183500,96133738486,2080,2080,2080,2080,0
20231128,183400,96133738486,2080,2080,2080,2080,0
20231128,183300,96133738486,2080,2080,2080,2080,0
20231128,183200,96133738486,2080,2080,2080,2080,0
20231128,183100,96133738486,2080,2080,2080,2080,0
20231128,183000,96133738486,2080,2080,2080,2080,0
20231128,182900,96133738486,2080,2080,2080,2080,0
20231128,182800,96133738486,2080,2080,2080,2080,0
20231128,182700,96133738486,2080,2080,2080,2080,0
20231128,182600,96133738486,2080,2080,2080,2080,0
20231128,182500,96133738486,2080,2080,2080,2080,0
20231128,182400,96133738486,2080,2080,2080,2080,0
20231128,182300,96133738486,2080,2080,2080,2080,0
20231128,182200,96133738486,2080,2080,2080,2080,0
20231128,182100,96133738486,2080,2080,2080,2080,0
20231128,182000,96133738486,2080,2080,2080,2080,246482
20231128,181900,96133738486,2080,2080,2080,2080,0
20231128,181800,96133738486,2080,2080,2080,2080,0
20231128,181700,96133738486,2080,2080,2080,2080,0
20231128,181600,96133738486,2080,2080,2080,2080,0
20231128,181500,96133738486,2080,2080,2080,2080,0
20231128,181400,96133738486,2080,2080,2080,2080,0
20231128,181300,96133738486,2080,2080,2080,2080,0
20231128,181200,96133738486,2080,2080,2080,2080,0
20231128,181100,96133738486,2080,2080,2080,2080,0
20231128,181000,96133738486,2080,2080,2080,2080,0
20231128,180900,96133738486,2080,2080,2080,2080,0
20231128,180800,96133738486,2080,2080,2080,2080,0
20231128,180700,96133738486,2080,2080,2080,2080,0
20231128,180600,96133738486,2080,2080,2080,2080,0
20231128,180500,96133738486,2080,2080,2080,2080,0
20231128,180400,96133738486,2080,2080,2080,2080,0
20231128,180300,96133738486,2080,2080,2080,2080,0
20231128,180200,96133738486,2080,2080,2080,2080,0
20231128,180100,96133738486,2080,2080,2080,2080,0
20231128,180000,96133738486,2080,2080,2080,2080,0
20231128,175900,96133738486,2080,2080,2080,2080,0
20231128,175800,96133738486,2080,2080,2080,2080,0
20231128,175700,96133738486,2080,2080,2080,2080,0
20231128,175600,96133738486,2080,2080,2080,2080,0
20231128,175500,96133738486,2080,2080,2080,2080,0
20231128,175400,96133738486,2080,2080,2080,2080,0
20231128,175300,96133738486,2080,2080,2080,2080,0
20231128,175200,96133738486,2080,2080,2080,2080,0
20231128,175100,96133738486,2080,2080,2080,2080,0
20231128,175000,96133738486,2080,2080,2080,2080,246482
20231128,174900,96133738486,2080,2080,2080,2080,0
20231128,174800,96133738486,2080,2080,2080,2080,0
20231128,174700,96133738486,2080,2080,2080,2080,0
20231128,174600,96133738486,2080,2080,2080,2080,0
20231128,174500,96133738486,2080,2080,2080,2080,0
20231128,174400,96133738486,2080,2080,2080,2080,0
20231128,174300,96133738486,2080,2080,2080,2080,0
20231128,174200,96133738486,2080,2080,2080,2080,0
20231128,174100,96133738486,2080,2080,2080,2080,0
20231128,174000,96133738486,2080,2080,2080,2080,0
20231128,173900,96133738486,2080,2080,2080,2080,0
20231128,173800,96133738486,2080,2080,2080,2080,0
20231128,173700,96133738486,2080,2080,2080,2080,0
20231128,173600,96133738486,2080,2080,2080,2080,0
20231128,173500,96133738486,2080,2080,2080,2080,0
20231128,173400,96133738486,2080,2080,2080,2080,0
20231128,173300,96133738486,2080,2080,2080,2080,0
20231128,173200,96133738486,2080,2080,2080,2080,0
20231128,173100,96133738486,2080,2080,2080,2080,0
20231128,173000,96133738486,2080,2080,2080,2080,0
20231128,172900,96133738486,2080,2080,2080,2080,0
20231128,172800,96133738486,2080,2080,2080,2080,0
20231128,172700,96133738486,2080,2080,2080,2080,0
20231128,172600,96133738486,2080,2080,2080,2080,0
20231128,172500,96133738486,2080,2080,2080,2080,0
20231128,172400,96133738486,2080,2080,2080,2080,0
20231128,172300,96133738486,2080,2080,2080,2080,0
20231128,172200,96133738486,2080,2080,2080,2080,0
20231128,172100,96133738486,2080,2080,2080,2080,0
20231128,172000,96133738486,2080,2080,2080,2080,246482
20231128,171900,96133738486,2080,2080,2080,2080,0
20231128,171800,96133738486,2080,2080,2080,2080,0
20231128,171700,96133738486,2080,2080,2080,2080,0
20231128,171600,96133738486,2080,2080,2080,2080,0
20231128,171500,96133738486,2080,2080,2080,2080,0
20231128,171400,96133738486,2080,2080,2080,2080,0
20231128,171300,96133738486,2080,2080,2080,2080,0
20231128,171200,96133738486,2080,2080,2080,2080,0
20231128,171100,96133738486,2080,2080,2080,2080,0
20231128,171000,96133738486,2080,2080,2080,2080,0
20231128,170900,96133738486,2080,2080,2080,2080,0
20231128,170800,96133738486,2080,2080,2080,2080,0
20231128,170700,96133738486,2080,2080,2080,2080,0
20231128,170600,96133738486,2080,2080,2080,2080,0
20231128,170500,96133738486,2080,2080,2080,2080,0
20231128,170400,96133738486,2080,2080,2080,2080,0
20231128,170300,96133738486,2080,2080,2080,2080,0
20231128,170200,96133738486,2080,2080,2080,2080,0
20231128,170100,96133738486,2080,2080,2080,2080,0
20231128,170000,96133738486,2080,2080,2080,2080,0
20231128,165900,96133738486,2080,2080,2080,2080,0
20231128,165800,96133738486,2080,2080,2080,2080,0
20231128,165700,96133738486,2080,2080,2080,2080,0
20231128,165600,96133738486,2080,2080,2080,2080,0
20231128,165500,96133738486,2080,2080,2080,2080,0
20231128,165400,96133738486,2080,2080,2080,2080,0
20231128,165300,96133738486,2080,2080,2080,2080,0
20231128,165200,96133738486,2080,2080,2080,2080,0
20231128,165100,96133738486,2080,2080,2080,2080,0
20231128,165000,96133738486,2080,2080,2080,2080,246482
20231128,164900,96133738486,2080,2080,2080,2080,0
20231128,164800,96133738486,2080,2080,2080,2080,0
20231128,164700,96133738486,2080,2080,2080,2080,0
20231128,164600,96133738486,2080,2080,2080,2080,0
20231128,164500,96133738486,2080,2080,2080,2080,0
20231128,164400,96133738486,2080,2080,2080,2080,0
20231128,164300,96133738486,2080,2080,2080,2080,0
20231128,164200,96133738486,2080,2080,2080,2080,0
20231128,164100,96133738486,2080,2080,2080,2080,0
20231128,164000,96133738486,2080,2080,2080,2080,0
20231128,163900,96133738486,2080,2080,2080,2080,0
20231128,163800,96133738486,2080,2080,2080,2080,0
20231128,163700,96133738486,2080,2080,2080,2080,0
20231128,163600,96133738486,2080,2080,2080,2080,0
20231128,163500,96133738486,2080,2080,2080,2080,0
20231128,163400,96133738486,2080,2080,2080,2080,0
20231128,163300,96133738486,2080,2080,2080,2080,0
20231128,163200,96133738486,2080,2080,2080,2080,0
20231128,163100,96133738486,2080,2080,2080,2080,0
20231128,163000,96133738486,2080,2080,2080,2080,0
20231128,162900,96133738486,2080,2080,2080,2080,0
20231128,162800,96133738486,2080,2080,2080,2080,0
20231128,162700,96133738486,2080,2080,2080,2080,0
20231128,162600,96133738486,2080,2080,2080,2080,0
20231128,162500,96133738486,2080,2080,2080,2080,0
20231128,162400,96133738486,2080,2080,2080,2080,0
20231128,162300,96133738486,2080,2080,2080,2080,0
20231128,162200,96133738486,2080,2080,2080,2080,0
20231128,162100,96133738486,2080,2080,2080,2080,0
20231128,162000,96133738486,2080,2080,2080,2080,246482
20231128,161900,96133738486,2080,2080,2080,2080,0
20231128,161800,96133738486,2080,2080,2080,2080,0
20231128,161700,96133738486,2080,2080,2080,2080,0
20231128,161600,96133738486,2080,2080,2080,2080,0
20231128,161500,96133738486,2080,2080,2080,2080,0
20231128,161400,96133738486,2080,2080,2080,2080,0
20231128,161300,96133738486,2080,2080,2080,2080,0
20231128,161200,96133738486,2080,2080,2080,2080,0
20231128,161100,96133738486,2080,2080,2080,2080,0
20231128,161000,96133738486,2080,2080,2080,2080,0
20231128,160900,96133738486,2080,2080,2080,2080,0
20231128,160800,96133738486,2080,2080,2080,2080,0
20231128,160700,96133738486,2080,2080,2080,2080,0
20231128,160600,96133738486,2080,2080,2080,2080,0
20231128,160500,96133738486,2080,2080,2080,2080,0
20231128,160400,96133738486,2080,2080,2080,2080,0
20231128,160300,96133738486,2080,2080,2080,2080,0
20231128,160200,96133738486,2080,2080,2080,2080,0
20231128,160100,96133738486,2080,2080,2080,2080,0
20231128,160000,96133738486,2080,2080,2080,2080,0
20231128,155900,96133738486,2080,2080,2080,2080,0
20231128,155800,96133738486,2080,2080,2080,2080,0
20231128,155700,96133738486,2080,2080,2080,2080,0
20231128,155600,96133738486,2080,2080,2080,2080,0
20231128,155500,96133738486,2080,2080,2080,2080,0
20231128,155400,96133738486,2080,2080,2080,2080,0
20231128,155300,96133738486,2080,2080,2080,2080,0
20231128,155200,96133738486,2080,2080,2080,2080,0
20231128,155100,96133738486,2080,2080,2080,2080,0
20231128,155000,96133738486,2080,2080,2080,2080,246482
20231128,154900,96133738486,2080,2080,2080,2080,0
20231128,154800,96133738486,2080,2080,2080,2080,0
20231128,154700,96133738486,2080,2080,2080,2080,0
20231128,154600,96133738486,2080,2080,2080,2080,0
20231128,154500,96133738486,2080,2080,2080,2080,0
20231128,154400,96133738486,2080,2080,2080,2080,0
20231128,154300,96133738486,2080,2080,2080,2080,0
20231128,154200,96133738486,2080,2080,2080,2080,0
20231128,154100,96133738486,2080,2080,2080,2080,0
20231128,154000,96133738486,2080,2080,2080,2080,0
20231128,153900,96133738486,2080,2080,2080,2080,0
20231128,153800,96133738486,2080,2080,2080,2080,0
20231128,153700,96133738486,2080,2080,2080,2080,0
20231128,153600,96133738486,2080,2080,2080,2080,0
20231128,153500,96133738486,2080,2080,2080,2080,0
20231128,153400,96133738486,2080,2080,2080,2080,0
20231128,153300,96133738486,2080,2080,2080,2080,0
20231128,153200,96133738486,2080,2080,2080,2080,0
20231128,153100,96133738486,2080,2080,2080,2080,0
20231128,153000,96133738486,2080,2080,2080,2080,246482
20231128,152900,95621055926,2080,2080,2080,2080,0
20231128,152800,95621055926,2080,2080,2080,2080,0
20231128,152700,95621055926,2080,2080,2080,2080,0
20231128,152600,95621055926,2080,2080,2080,2080,0
20231128,152500,95621055926,2080,2080,2080,2080,0
20231128,152400,95621055926,2080,2080,2080,2080,0
20231128,152300,95621055926,2080,2080,2080,2080,0
20231128,152200,95621055926,2080,2080,2080,2080,0
20231128,152100,95621055926,2080,2080,2080,2080,0
20231128,152000,95621055926,2080,2080,2080,2080,0
20231128,151900,95621055926,2080,2085,2090,2080,67266
20231128,151800,95480784876,2085,2090,2090,2080,40016
20231128,151700,95397257791,2090,2090,2090,2085,51135
20231128,151600,95290559256,2090,2090,2095,2085,51672
20231128,151500,95182567581,2090,2080,2095,2075,97483
20231128,151400,94979270596,2075,2075,2080,2070,48351
20231128,151300,94878899296,2075,2070,2075,2065,63912
20231128,151200,94746535321,2070,2060,2070,2055,168743
20231128,151100,94398204246,2065,2060,2065,2060,46970
20231128,151000,94301439926,2065,2070,2070,2060,41338
20231128,150900,94216098906,2070,2060,2070,2060,13919
20231128,150800,94187364611,2065,2065,2070,2060,32532
20231128,150700,94120207496,2065,2055,2065,2050,20845
20231128,150600,94077280136,2055,2060,2060,2050,23156
20231128,150500,94029684356,2060,2060,2060,2055,10046
20231128,150400,94009007946,2055,2050,2060,2050,38194
20231128,150300,93930633426,2050,2050,2055,2050,15738
20231128,150200,93898365641,2050,2065,2070,2050,43348
20231128,150100,93809073721,2065,2035,2065,2030,151071
20231128,150000,93500465831,2035,2045,2045,2035,77062
20231128,145900,93343480076,2045,2050,2055,2040,31865
20231128,145800,93278204556,2050,2045,2055,2045,54237
20231128,145700,93166857106,2050,2040,2050,2040,28630
20231128,145600,93108371486,2045,2055,2060,2035,172253
20231128,145500,92756446581,2055,2070,2070,2055,35044
20231128,145400,92684161256,2070,2070,2075,2065,26831
20231128,145300,92628629036,2070,2070,2080,2065,37556
20231128,145200,92550786026,2070,2055,2075,2050,37546
20231128,145100,92473225861,2050,2060,2060,2050,89738
20231128,145000,92288961811,2060,2060,2070,2055,67321
20231128,144900,92150208001,2060,2060,2065,2050,227319
20231128,144800,91683086801,2060,2085,2085,2060,176078
20231128,144700,91318388371,2090,2090,2090,2085,6548
20231128,144600,91304732036,2090,2095,2095,2085,28866
20231128,144500,91244397316,2095,2095,2095,2090,10982
20231128,144400,91221398451,2090,2090,2095,2085,9597
20231128,144300,91201342331,2090,2090,2090,2085,34437
20231128,144200,91129508306,2090,2090,2090,2085,20126
20231128,144100,91087502006,2090,2095,2095,2085,25579
20231128,144000,91034046206,2095,2090,2095,2090,2496
20231128,143900,91028820871,2090,2095,2095,2090,19791
20231128,143800,90987457081,2095,2095,2100,2090,24634
20231128,143700,90935922301,2100,2105,2105,2095,6893
20231128,143600,90921457276,2100,2095,2100,2095,11759
20231128,143500,90896808206,2095,2105,2105,2095,23385
20231128,143400,90847755086,2105,2105,2105,2100,7240
20231128,143300,90832550526,2105,2105,2105,2100,8809
20231128,143200,90814046371,2105,2100,2105,2100,7711
20231128,143100,90797848206,2100,2105,2110,2100,24400
20231128,143000,90746503161,2110,2105,2110,2105,8069
20231128,142900,90729489816,2105,2110,2115,2105,19164
20231128,142800,90689075701,2110,2110,2115,2110,16603
20231128,142700,90654040436,2110,2110,2120,2110,36193
20231128,142600,90577500416,2115,2115,2120,2105,30337
20231128,142500,90513429986,2120,2115,2120,2110,36767
20231128,142400,90435731626,2115,2115,2120,2105,50729
20231128,142300,90328589991,2110,2105,2120,2105,74522
20231128,142200,90171064381,2110,2095,2110,2095,82211
20231128,142100,89998185576,2095,2090,2095,2090,17811
20231128,142000,89960902781,2090,2090,2095,2080,19408
20231128,141900,89920379651,2090,2085,2090,2080,24805
20231128,141800,89868733496,2080,2085,2090,2080,11214
20231128,141700,89845354341,2085,2085,2090,2085,12179
20231128,141600,89819951781,2085,2090,2090,2085,15767
20231128,141500,89787077226,2085,2090,2090,2085,13083
20231128,141400,89759778411,2090,2090,2090,2085,5940
20231128,141300,89747365426,2090,2090,2095,2090,13791
20231128,141200,89718513966,2090,2090,2095,2090,2151
20231128,141100,89714013256,2090,2085,2090,2085,9945
20231128,141000,89693250896,2085,2090,2090,2085,9011
20231128,140900,89674461296,2090,2085,2095,2080,17279
20231128,140800,89638415751,2080,2090,2090,2080,50059
20231128,140700,89533987736,2090,2095,2095,2085,7810
20231128,140600,89517647446,2095,2095,2095,2085,11085
20231128,140500,89494501041,2090,2100,2100,2090,10002
20231128,140400,89473581171,2095,2090,2100,2090,5182
20231128,140300,89462728446,2090,2100,2105,2090,34224
20231128,140200,89391047976,2100,2100,2105,2100,3132
20231128,140100,89384468001,2105,2105,2105,2100,3677
20231128,140000,89376739841,2105,2110,2110,2100,9303
20231128,135900,89357160831,2110,2100,2110,2100,9232
20231128,135800,89337717021,2100,2105,2105,2100,6710
20231128,135700,89323602881,2100,2100,2110,2100,19789
20231128,135600,89281963756,2105,2105,2105,2100,2483
20231128,135500,89276743621,2100,2100,2105,2095,3866
20231128,135400,89268624176,2100,2100,2100,2095,13160
20231128,135300,89241002821,2100,2100,2105,2100,5306
20231128,135200,89229841796,2100,2105,2105,2100,4133
20231128,135100,89221153796,2100,2100,2105,2095,14660
20231128,135000,89190411436,2100,2090,2100,2090,39766
20231128,134900,89107157771,2090,2095,2100,2085,17192
20231128,134800,89071214461,2095,2100,2100,2090,7596
20231128,134700,89055272656,2100,2105,2110,2085,56825
20231128,134600,88936434116,2105,2110,2110,2100,16061
20231128,134500,88902618506,2110,2100,2110,2100,14460
20231128,134400,88872160166,2100,2105,2105,2095,13354
20231128,134300,88844098161,2100,2100,2105,2100,40683
20231128,134200,88758518256,2105,2095,2105,2095,17229
20231128,134100,88722307796,2095,2105,2110,2095,76293
20231128,134000,88561826806,2105,2090,2110,2090,51163
20231128,133900,88454286056,2095,2085,2095,2080,18123
20231128,133800,88416451171,2080,2085,2090,2080,17164
20231128,133700,88380692421,2085,2090,2090,2085,17119
20231128,133600,88344997616,2090,2090,2095,2080,61766
20231128,133500,88216213931,2090,2090,2095,2090,11255
20231128,133400,88192680056,2090,2090,2095,2085,30160
20231128,133300,88129696336,2095,2090,2095,2085,32602
20231128,133200,88061573696,2095,2095,2100,2090,17386
20231128,133100,88025196716,2095,2095,2100,2090,15291
20231128,133000,87993168891,2095,2095,2100,2090,39803
20231128,132900,87909905466,2095,2095,2095,2090,21626
20231128,132800,87864678511,2095,2105,2105,2095,57229
20231128,132700,87744667016,2100,2100,2105,2100,20458
20231128,132600,87701678261,2105,2105,2110,2100,27565
20231128,132500,87643708836,2110,2110,2110,2105,18179
20231128,132400,87605428361,2110,2105,2110,2105,11201
20231128,132300,87581799416,2110,2110,2110,2105,15178
20231128,132200,87549811811,2105,2110,2115,2105,18999
20231128,132100,87509751901,2110,2120,2120,2110,20771
20231128,132000,87465851641,2115,2115,2120,2110,15865
20231128,131900,87432300131,2115,2110,2115,2105,15030
20231128,131800,87400581981,2110,2100,2110,2100,16019
20231128,131700,87366853811,2100,2105,2110,2100,22496
20231128,131600,87319526391,2110,2105,2110,2100,21414
20231128,131500,87274415971,2105,2110,2110,2100,48332
20231128,131400,87172674601,2105,2115,2115,2105,38385
20231128,131300,87091784026,2110,2120,2120,2110,15426
20231128,131200,87059200866,2115,2110,2120,2110,22834
20231128,131100,87010926386,2110,2115,2115,2110,40130
20231128,131000,86926189716,2115,2120,2120,2110,70391
20231128,130900,86777368896,2120,2130,2130,2120,61290
20231128,130800,86647145111,2130,2135,2135,2120,109275
20231128,130700,86414520746,2130,2130,2140,2125,178340
20231128,130600,86034237436,2130,2125,2130,2125,12611
20231128,130500,86007407751,2125,2130,2130,2120,51763
20231128,130400,85897366066,2130,2125,2130,2125,14066
20231128,130300,85867455656,2125,2125,2130,2120,25765
20231128,130200,85812684491,2125,2130,2135,2120,54401
20231128,130100,85696969161,2130,2110,2130,2110,123221
20231128,130000,85435150156,2115,2110,2115,2110,33068
20231128,125900,85365361841,2115,2105,2115,2105,24984
20231128,125800,85312690946,2105,2110,2115,2100,56619
20231128,125700,85193470621,2110,2115,2120,2110,30775
20231128,125600,85128463431,2115,2115,2120,2110,18997
20231128,125500,85088270851,2115,2115,2120,2110,10638
20231128,125400,85065773386,2115,2110,2120,2110,13077
20231128,125300,85038118096,2110,2115,2115,2110,21945
20231128,125200,84991766546,2115,2120,2125,2110,54060
20231128,125100,84877249236,2125,2115,2125,2110,24195
20231128,125000,84825999076,2115,2115,2115,2105,37583
20231128,124900,84746670896,2110,2120,2125,2110,151149
20231128,124800,84426071221,2120,2125,2125,2115,44250
20231128,124700,84332374131,2125,2125,2125,2110,154556
20231128,124600,84004801371,2115,2110,2125,2105,88362
20231128,124500,83817947146,2110,2120,2125,2105,116410
20231128,124400,83571528731,2120,2105,2125,2105,282804
20231128,124300,82973242241,2105,2085,2105,2080,90206
20231128,124200,82784116211,2090,2085,2090,2085,14914
20231128,124100,82752983811,2090,2085,2090,2085,4795
20231128,124000,82742982146,2090,2095,2095,2085,4497
20231128,123900,82733577801,2095,2090,2095,2085,16435
20231128,123800,82699256961,2085,2090,2090,2085,8647
20231128,123700,82681216461,2095,2095,2095,2090,15115
20231128,123600,82649615396,2095,2095,2100,2090,4275
20231128,123500,82640658676,2095,2100,2100,2090,29739
20231128,123400,82578373106,2100,2095,2100,2095,7526
20231128,123300,82562586791,2100,2095,2100,2090,9390
20231128,123200,82542928086,2095,2100,2100,2090,25871
20231128,123100,82488746546,2100,2100,2105,2095,33785
20231128,123000,82417797796,2100,2095,2100,2090,42588
20231128,122900,82328377511,2095,2100,2100,2090,31822
20231128,122800,82261698951,2100,2090,2100,2090,137049
20231128,122700,81974502566,2090,2085,2090,2080,25369
20231128,122600,81921564051,2085,2080,2085,2075,8534
20231128,122500,81903810181,2080,2075,2085,2075,7910
20231128,122400,81887364981,2085,2085,2085,2075,42881
20231128,122300,81798267866,2080,2080,2090,2080,9539
20231128,122200,81778377746,2080,2085,2085,2080,28152
20231128,122100,81719773816,2085,2085,2090,2085,22578
20231128,122000,81672665311,2090,2085,2090,2080,21972
20231128,121900,81626861966,2085,2090,2090,2085,4363
20231128,121800,81617751706,2090,2085,2090,2085,21400
20231128,121700,81573123691,2085,2095,2095,2085,19913
20231128,121600,81531498346,2090,2090,2095,2090,10789
20231128,121500,81508930686,2085,2090,2095,2085,87262
20231128,121400,81326352951,2085,2090,2090,2085,14264
20231128,121300,81296551646,2090,2090,2090,2085,76516
20231128,121200,81136832371,2090,2080,2090,2080,19651
20231128,121100,81095799001,2085,2085,2090,2080,18238
20231128,121000,81057759171,2080,2085,2090,2080,25892
20231128,120900,81003776716,2085,2085,2090,2080,75772
20231128,120800,80845780471,2080,2080,2085,2075,31562
20231128,120700,80780104356,2080,2070,2080,2065,14539
20231128,120600,80749979781,2065,2065,2070,2060,68985
20231128,120500,80607660071,2070,2070,2075,2065,14333
20231128,120400,80578018296,2075,2070,2075,2065,25749
20231128,120300,80524729621,2075,2070,2080,2070,32354
20231128,120200,80457645966,2065,2065,2070,2060,89633
20231128,120100,80272597691,2065,2070,2070,2065,56750
20231128,120000,80155334676,2070,2075,2075,2070,21316
20231128,115900,80111206801,2075,2075,2080,2070,12935
20231128,115800,80084388901,2075,2070,2080,2070,16278
20231128,115700,80050649026,2080,2080,2085,2070,23266
20231128,115600,80002371686,2080,2075,2080,2075,12212
20231128,115500,79977006376,2075,2080,2080,2075,18886
20231128,115400,79937802936,2080,2080,2085,2075,48381
20231128,115300,79837202696,2075,2070,2080,2070,46514
20231128,115200,79740817501,2075,2075,2075,2065,77427
20231128,115100,79580493021,2070,2085,2085,2070,153587
20231128,115000,79262009661,2080,2090,2090,2080,14433
20231128,114900,79231963531,2090,2085,2090,2075,94755
20231128,114800,79035002136,2080,2090,2095,2080,34727
20231128,114700,78962672046,2085,2080,2090,2080,23119
20231128,114600,78914537246,2080,2085,2085,2080,19117
20231128,114500,78874762201,2080,2095,2095,2080,28678
20231128,114400,78815011426,2090,2095,2100,2090,65480
20231128,114300,78677886296,2100,2095,2100,2090,29794
20231128,114200,78615430966,2090,2085,2095,2085,27391
20231128,114100,78558231221,2090,2085,2090,2080,50682
20231128,114000,78452741866,2080,2085,2085,2080,49077
20231128,113900,78350607881,2085,2085,2090,2080,23998
20231128,113800,78300592141,2085,2085,2095,2085,27349
20231128,113700,78243532011,2090,2085,2090,2085,12678
20231128,113600,78217080981,2090,2095,2095,2085,14945
20231128,113500,78185857346,2095,2100,2100,2090,12029
20231128,113400,78160706381,2095,2095,2100,2095,13572
20231128,113300,78132270746,2100,2095,2100,2090,15029
20231128,113200,78100781921,2095,2095,2100,2095,21466
20231128,113100,78055780461,2095,2100,2105,2095,24587
20231128,113000,78004157636,2095,2105,2105,2090,73621
20231128,112900,77849592616,2105,2100,2105,2095,23189
20231128,112800,77800854726,2100,2100,2105,2095,52196
20231128,112700,77691247321,2095,2085,2100,2085,39787
20231128,112600,77607988516,2085,2090,2090,2075,88556
20231128,112500,77423509031,2085,2090,2090,2085,7212
20231128,112400,77408458171,2090,2090,2090,2085,18658
20231128,112300,77369467611,2090,2085,2090,2080,31871
20231128,112200,77302912451,2090,2090,2090,2075,81183
20231128,112100,77133943891,2085,2095,2095,2085,67485
20231128,112000,76992916736,2095,2095,2100,2090,22903
20231128,111900,76944983911,2095,2090,2095,2090,32507
20231128,111800,76876998846,2090,2100,2100,2090,42141
20231128,111700,76788761231,2095,2100,2100,2095,37160
20231128,111600,76710737781,2100,2095,2105,2095,46744
20231128,111500,76612580256,2095,2095,2100,2090,35373
20231128,111400,76538487041,2095,2095,2100,2090,29906
20231128,111300,76475853241,2095,2085,2095,2085,54428
20231128,111200,76362278821,2090,2095,2100,2085,41396
20231128,111100,76275788431,2095,2095,2100,2090,81459
20231128,111000,76105044061,2095,2090,2095,2085,34475
20231128,110900,76033031751,2090,2085,2095,2080,60696
20231128,110800,75906344286,2085,2090,2095,2075,153448
20231128,110700,75586220111,2095,2085,2095,2080,150915
20231128,110600,75270855766,2080,2100,2105,2065,635876
20231128,110500,73946102791,2105,2105,2110,2100,49262
20231128,110400,73842473076,2105,2115,2115,2105,71375
20231128,110300,73692101961,2110,2120,2120,2105,90487
20231128,110200,73501063906,2120,2115,2120,2110,39115
20231128,110100,73418266421,2110,2110,2120,2105,65083
20231128,110000,73280675626,2110,2105,2115,2095,256575
20231128,105900,72741040931,2110,2120,2120,2105,108783
20231128,105800,72511260661,2120,2120,2125,2115,88073
20231128,105700,72324679951,2120,2115,2125,2110,56266
20231128,105600,72205483461,2110,2115,2120,2110,49806
20231128,105500,72100259851,2115,2120,2125,2110,96654
20231128,105400,71895336851,2115,2120,2120,2110,101254
20231128,105300,71681238506,2115,2125,2125,2115,37054
20231128,105200,71602772151,2120,2120,2125,2115,117055
20231128,105100,71354566541,2120,2130,2135,2105,473281
20231128,105000,70352305181,2130,2130,2145,2125,348488
20231128,104900,69609546711,2130,2155,2155,2125,472173
20231128,104800,68602098331,2155,2145,2155,2145,60167
20231128,104700,68472661846,2145,2150,2155,2145,95851
20231128,104600,68266661591,2150,2160,2170,2145,107322
20231128,104500,68035626996,2165,2165,2175,2140,345619
20231128,104400,67292040476,2170,2180,2185,2160,155572
20231128,104300,66954037166,2180,2170,2180,2165,51203
20231128,104200,66842802786,2170,2165,2170,2160,69174
20231128,104100,66693059246,2170,2180,2180,2165,55191
20231128,104000,66573025701,2180,2160,2180,2160,64095
20231128,103900,66434132116,2165,2185,2185,2160,117137
20231128,103800,66179204681,2185,2175,2185,2170,79566
20231128,103700,66006116651,2175,2165,2185,2160,158767
20231128,103600,65661736166,2170,2170,2180,2160,194462
20231128,103500,65240232521,2175,2180,2185,2165,369288
20231128,103400,64438167741,2185,2185,2190,2180,79058
20231128,103300,64265481186,2185,2185,2190,2175,182983
20231128,103200,63866546326,2185,2195,2210,2180,366607
20231128,103100,63060774966,2195,2180,2195,2175,118576
20231128,103000,62802065166,2185,2185,2195,2180,89591
20231128,102900,62606067531,2175,2185,2195,2175,139227
20231128,102800,62302640161,2195,2185,2200,2180,166994
20231128,102700,61936868226,2180,2195,2200,2180,214113
20231128,102600,61468322141,2195,2185,2205,2180,424859
20231128,102500,60535605736,2190,2185,2190,2170,266562
20231128,102400,59954702331,2185,2180,2205,2175,444246
20231128,102300,58982341816,2185,2195,2195,2175,183530
20231128,102200,58581568661,2200,2190,2200,2175,321648
20231128,102100,57877800946,2190,2195,2205,2180,377270
20231128,102000,57050511086,2200,2195,2205,2175,724659
20231128,101900,55461643846,2200,2190,2225,2170,1795586
20231128,101800,51508927261,2190,2135,2195,2135,1733918
20231128,101700,47741502206,2135,2110,2145,2105,391499
20231128,101600,46906622851,2110,2105,2120,2105,123834
20231128,101500,46644860256,2105,2095,2110,2095,48848
20231128,101400,46542179011,2100,2105,2105,2095,41823
20231128,101300,46454368051,2105,2100,2105,2100,31585
20231128,101200,46387935711,2105,2100,2105,2085,93247
20231128,101100,46193067596,2100,2110,2110,2100,65738
20231128,101000,46054751351,2110,2110,2115,2105,66595
20231128,100900,45914270886,2110,2095,2110,2090,61385
20231128,100800,45785461681,2095,2115,2115,2085,166790
20231128,100700,45434630621,2110,2105,2120,2100,345965
20231128,100600,44705523256,2105,2085,2105,2080,189392
20231128,100500,44308367091,2080,2080,2085,2070,49516
20231128,100400,44205516821,2075,2065,2085,2060,107544
20231128,100300,43982612561,2065,2065,2075,2065,77683
20231128,100200,43822131696,2065,2080,2080,2065,42090
20231128,100100,43734910876,2080,2075,2095,2065,88495
20231128,100000,43550852306,2070,2080,2080,2065,135859
20231128,095900,43269801396,2075,2085,2090,2075,64917
20231128,095800,43134527381,2085,2095,2100,2085,259843
20231128,095700,42590284701,2090,2075,2095,2075,138727
20231128,095600,42300724041,2080,2070,2080,2070,60975
20231128,095500,42174085921,2075,2065,2075,2065,87610
20231128,095400,41992824691,2070,2055,2075,2055,170175
20231128,095300,41641116001,2060,2095,2100,2055,469386
20231128,095200,40670706271,2095,2090,2100,2085,48110
20231128,095100,40570055561,2085,2080,2095,2075,156513
20231128,095000,40243338061,2075,2095,2100,2070,354206
20231128,094900,39506359036,2095,2105,2110,2085,337196
20231128,094800,38800028541,2105,2115,2130,2090,672005
20231128,094700,37384492486,2115,2155,2170,2115,721118
20231128,094600,35838553676,2150,2150,2160,2140,423326
20231128,094500,34928827486,2150,2150,2155,2130,518928
20231128,094400,33816154716,2150,2135,2155,2120,560446
20231128,094300,32616164041,2135,2120,2135,2110,406597
20231128,094200,31750893886,2110,2110,2120,2105,181976
20231128,094100,31365846216,2115,2100,2115,2085,183146
20231128,094000,30981598311,2100,2110,2110,2095,55574
20231128,093900,30864737061,2105,2115,2115,2100,73700
20231128,093800,30709184166,2115,2090,2115,2080,160824
20231128,093700,30371466691,2085,2100,2110,2085,133527
20231128,093600,30091631051,2105,2115,2115,2100,135009
20231128,093500,29807275166,2110,2115,2120,2110,113281
20231128,093400,29567691896,2110,2105,2120,2105,273967
20231128,093300,28989045271,2110,2100,2110,2090,123959
20231128,093200,28728966911,2095,2100,2105,2085,165168
20231128,093100,28383027861,2095,2115,2120,2085,359072
20231128,093000,27628739191,2115,2110,2115,2105,117908
20231128,092900,27379857516,2105,2120,2125,2100,345535
20231128,092800,26651903091,2120,2110,2135,2110,361477
20231128,092700,25884666136,2110,2135,2145,2110,512828
20231128,092600,24793491456,2135,2145,2170,2130,1159942
20231128,092500,22301997026,2145,2145,2145,2145,0
20231128,092400,22301997026,2145,2145,2145,2145,0
20231128,092300,22301997026,2145,2110,2145,2110,974706
20231128,092200,20221147376,2115,2100,2120,2090,399136
20231128,092100,19378217481,2100,2075,2100,2075,226945
20231128,092000,18903772341,2075,2065,2080,2060,180217
20231128,091900,18530309671,2065,2085,2085,2050,378473
20231128,091800,17749296371,2085,2075,2090,2075,137658
20231128,091700,17462448576,2075,2090,2095,2075,278250
20231128,091600,16882760721,2090,2120,2120,2090,217355
20231128,091500,16426871956,2120,2110,2125,2110,251973
20231128,091400,15893576531,2110,2115,2125,2105,334262
20231128,091300,15186455471,2120,2120,2125,2110,399778
20231128,091200,14339179766,2120,2095,2130,2095,556240
20231128,091100,13161588656,2100,2080,2100,2080,164142
20231128,091000,12818860926,2080,2105,2105,2080,365666
20231128,090900,12051943296,2105,2100,2105,2095,244439
20231128,090800,11538745536,2095,2095,2105,2090,243593
20231128,090700,11027428001,2090,2105,2115,2085,274834
20231128,090600,10450530991,2110,2090,2115,2085,438936
20231128,090500,9528347951,2095,2110,2125,2090,530871
20231128,090400,8409658231,2120,2060,2125,2055,929780
20231128,090300,6454247061,2055,2075,2080,2045,369210
20231128,090200,5692959916,2075,2085,2095,2070,489503
20231128,090100,4674341276,2080,2090,2100,2075,860771
20231128,090000,2875580261,2090,1952,2095,1951,1402957