stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231128,185800,3713714945,4570,4570,4570,4570,10660
20231128,185700,3713714945,4570,4570,4570,4570,0
20231128,185600,3713714945,4570,4570,4570,4570,0
20231128,185500,3713714945,4570,4570,4570,4570,0
20231128,185400,3713714945,4570,4570,4570,4570,0
20231128,185300,3713714945,4570,4570,4570,4570,0
20231128,185200,3713714945,4570,4570,4570,4570,0
20231128,185100,3713714945,4570,4570,4570,4570,0
20231128,185000,3713714945,4570,4570,4570,4570,0
20231128,184900,3713714945,4570,4570,4570,4570,0
20231128,184800,3713714945,4570,4570,4570,4570,0
20231128,184700,3713714945,4570,4570,4570,4570,0
20231128,184600,3713714945,4570,4570,4570,4570,0
20231128,184500,3713714945,4570,4570,4570,4570,0
20231128,184400,3713714945,4570,4570,4570,4570,0
20231128,184300,3713714945,4570,4570,4570,4570,0
20231128,184200,3713714945,4570,4570,4570,4570,0
20231128,184100,3713714945,4570,4570,4570,4570,0
20231128,184000,3713714945,4570,4570,4570,4570,0
20231128,183900,3713714945,4570,4570,4570,4570,0
20231128,183800,3713714945,4570,4570,4570,4570,0
20231128,183700,3713714945,4570,4570,4570,4570,0
20231128,183600,3713714945,4570,4570,4570,4570,0
20231128,183500,3713714945,4570,4570,4570,4570,0
20231128,183400,3713714945,4570,4570,4570,4570,0
20231128,183300,3713714945,4570,4570,4570,4570,0
20231128,183200,3713714945,4570,4570,4570,4570,0
20231128,183100,3713714945,4570,4570,4570,4570,0
20231128,183000,3713714945,4570,4570,4570,4570,0
20231128,182900,3713714945,4570,4570,4570,4570,0
20231128,182800,3713714945,4570,4570,4570,4570,10660
20231128,182700,3713714945,4570,4570,4570,4570,0
20231128,182600,3713714945,4570,4570,4570,4570,0
20231128,182500,3713714945,4570,4570,4570,4570,0
20231128,182400,3713714945,4570,4570,4570,4570,0
20231128,182300,3713714945,4570,4570,4570,4570,0
20231128,182200,3713714945,4570,4570,4570,4570,0
20231128,182100,3713714945,4570,4570,4570,4570,0
20231128,182000,3713714945,4570,4570,4570,4570,0
20231128,181900,3713714945,4570,4570,4570,4570,0
20231128,181800,3713714945,4570,4570,4570,4570,0
20231128,181700,3713714945,4570,4570,4570,4570,0
20231128,181600,3713714945,4570,4570,4570,4570,0
20231128,181500,3713714945,4570,4570,4570,4570,0
20231128,181400,3713714945,4570,4570,4570,4570,0
20231128,181300,3713714945,4570,4570,4570,4570,0
20231128,181200,3713714945,4570,4570,4570,4570,0
20231128,181100,3713714945,4570,4570,4570,4570,0
20231128,181000,3713714945,4570,4570,4570,4570,0
20231128,180900,3713714945,4570,4570,4570,4570,0
20231128,180800,3713714945,4570,4570,4570,4570,0
20231128,180700,3713714945,4570,4570,4570,4570,0
20231128,180600,3713714945,4570,4570,4570,4570,0
20231128,180500,3713714945,4570,4570,4570,4570,0
20231128,180400,3713714945,4570,4570,4570,4570,0
20231128,180300,3713714945,4570,4570,4570,4570,0
20231128,180200,3713714945,4570,4570,4570,4570,0
20231128,180100,3713714945,4570,4570,4570,4570,0
20231128,180000,3713714945,4570,4570,4570,4570,0
20231128,175900,3713714945,4570,4570,4570,4570,0
20231128,175800,3713714945,4570,4570,4570,4570,10660
20231128,175700,3713714945,4570,4570,4570,4570,0
20231128,175600,3713714945,4570,4570,4570,4570,0
20231128,175500,3713714945,4570,4570,4570,4570,0
20231128,175400,3713714945,4570,4570,4570,4570,0
20231128,175300,3713714945,4570,4570,4570,4570,0
20231128,175200,3713714945,4570,4570,4570,4570,0
20231128,175100,3713714945,4570,4570,4570,4570,0
20231128,175000,3713714945,4570,4570,4570,4570,0
20231128,174900,3713714945,4570,4570,4570,4570,0
20231128,174800,3713714945,4570,4570,4570,4570,0
20231128,174700,3713714945,4570,4570,4570,4570,0
20231128,174600,3713714945,4570,4570,4570,4570,0
20231128,174500,3713714945,4570,4570,4570,4570,0
20231128,174400,3713714945,4570,4570,4570,4570,0
20231128,174300,3713714945,4570,4570,4570,4570,0
20231128,174200,3713714945,4570,4570,4570,4570,0
20231128,174100,3713714945,4570,4570,4570,4570,0
20231128,174000,3713714945,4570,4570,4570,4570,0
20231128,173900,3713714945,4570,4570,4570,4570,0
20231128,173800,3713714945,4570,4570,4570,4570,0
20231128,173700,3713714945,4570,4570,4570,4570,0
20231128,173600,3713714945,4570,4570,4570,4570,0
20231128,173500,3713714945,4570,4570,4570,4570,0
20231128,173400,3713714945,4570,4570,4570,4570,0
20231128,173300,3713714945,4570,4570,4570,4570,0
20231128,173200,3713714945,4570,4570,4570,4570,0
20231128,173100,3713714945,4570,4570,4570,4570,0
20231128,173000,3713714945,4570,4570,4570,4570,0
20231128,172900,3713714945,4570,4570,4570,4570,0
20231128,172800,3713714945,4570,4570,4570,4570,10660
20231128,172700,3713714945,4570,4570,4570,4570,0
20231128,172600,3713714945,4570,4570,4570,4570,0
20231128,172500,3713714945,4570,4570,4570,4570,0
20231128,172400,3713714945,4570,4570,4570,4570,0
20231128,172300,3713714945,4570,4570,4570,4570,0
20231128,172200,3713714945,4570,4570,4570,4570,0
20231128,172100,3713714945,4570,4570,4570,4570,0
20231128,172000,3713714945,4570,4570,4570,4570,0
20231128,171900,3713714945,4570,4570,4570,4570,0
20231128,171800,3713714945,4570,4570,4570,4570,0
20231128,171700,3713714945,4570,4570,4570,4570,0
20231128,171600,3713714945,4570,4570,4570,4570,0
20231128,171500,3713714945,4570,4570,4570,4570,0
20231128,171400,3713714945,4570,4570,4570,4570,0
20231128,171300,3713714945,4570,4570,4570,4570,0
20231128,171200,3713714945,4570,4570,4570,4570,0
20231128,171100,3713714945,4570,4570,4570,4570,0
20231128,171000,3713714945,4570,4570,4570,4570,0
20231128,170900,3713714945,4570,4570,4570,4570,0
20231128,170800,3713714945,4570,4570,4570,4570,0
20231128,170700,3713714945,4570,4570,4570,4570,0
20231128,170600,3713714945,4570,4570,4570,4570,0
20231128,170500,3713714945,4570,4570,4570,4570,0
20231128,170400,3713714945,4570,4570,4570,4570,0
20231128,170300,3713714945,4570,4570,4570,4570,0
20231128,170200,3713714945,4570,4570,4570,4570,0
20231128,170100,3713714945,4570,4570,4570,4570,0
20231128,170000,3713714945,4570,4570,4570,4570,0
20231128,165900,3713714945,4570,4570,4570,4570,0
20231128,165800,3713714945,4570,4570,4570,4570,10660
20231128,165700,3713714945,4570,4570,4570,4570,0
20231128,165600,3713714945,4570,4570,4570,4570,0
20231128,165500,3713714945,4570,4570,4570,4570,0
20231128,165400,3713714945,4570,4570,4570,4570,0
20231128,165300,3713714945,4570,4570,4570,4570,0
20231128,165200,3713714945,4570,4570,4570,4570,0
20231128,165100,3713714945,4570,4570,4570,4570,0
20231128,165000,3713714945,4570,4570,4570,4570,0
20231128,164900,3713714945,4570,4570,4570,4570,0
20231128,164800,3713714945,4570,4570,4570,4570,0
20231128,164700,3713714945,4570,4570,4570,4570,0
20231128,164600,3713714945,4570,4570,4570,4570,0
20231128,164500,3713714945,4570,4570,4570,4570,0
20231128,164400,3713714945,4570,4570,4570,4570,0
20231128,164300,3713714945,4570,4570,4570,4570,0
20231128,164200,3713714945,4570,4570,4570,4570,0
20231128,164100,3713714945,4570,4570,4570,4570,0
20231128,164000,3713714945,4570,4570,4570,4570,0
20231128,163900,3713714945,4570,4570,4570,4570,0
20231128,163800,3713714945,4570,4570,4570,4570,0
20231128,163700,3713714945,4570,4570,4570,4570,0
20231128,163600,3713714945,4570,4570,4570,4570,0
20231128,163500,3713714945,4570,4570,4570,4570,0
20231128,163400,3713714945,4570,4570,4570,4570,0
20231128,163300,3713714945,4570,4570,4570,4570,0
20231128,163200,3713714945,4570,4570,4570,4570,0
20231128,163100,3713714945,4570,4570,4570,4570,0
20231128,163000,3713714945,4570,4570,4570,4570,0
20231128,162900,3713714945,4570,4570,4570,4570,0
20231128,162800,3713714945,4570,4570,4570,4570,10660
20231128,162700,3713714945,4570,4570,4570,4570,0
20231128,162600,3713714945,4570,4570,4570,4570,0
20231128,162500,3713714945,4570,4570,4570,4570,0
20231128,162400,3713714945,4570,4570,4570,4570,0
20231128,162300,3713714945,4570,4570,4570,4570,0
20231128,162200,3713714945,4570,4570,4570,4570,0
20231128,162100,3713714945,4570,4570,4570,4570,0
20231128,162000,3713714945,4570,4570,4570,4570,0
20231128,161900,3713714945,4570,4570,4570,4570,0
20231128,161800,3713714945,4570,4570,4570,4570,0
20231128,161700,3713714945,4570,4570,4570,4570,0
20231128,161600,3713714945,4570,4570,4570,4570,0
20231128,161500,3713714945,4570,4570,4570,4570,0
20231128,161400,3713714945,4570,4570,4570,4570,0
20231128,161300,3713714945,4570,4570,4570,4570,0
20231128,161200,3713714945,4570,4570,4570,4570,0
20231128,161100,3713714945,4570,4570,4570,4570,0
20231128,161000,3713714945,4570,4570,4570,4570,0
20231128,160900,3713714945,4570,4570,4570,4570,0
20231128,160800,3713714945,4570,4570,4570,4570,0
20231128,160700,3713714945,4570,4570,4570,4570,0
20231128,160600,3713714945,4570,4570,4570,4570,0
20231128,160500,3713714945,4570,4570,4570,4570,0
20231128,160400,3713714945,4570,4570,4570,4570,0
20231128,160300,3713714945,4570,4570,4570,4570,0
20231128,160200,3713714945,4570,4570,4570,4570,0
20231128,160100,3713714945,4570,4570,4570,4570,0
20231128,160000,3713714945,4570,4570,4570,4570,0
20231128,155900,3713714945,4570,4570,4570,4570,0
20231128,155800,3713714945,4570,4570,4570,4570,10660
20231128,155700,3713714945,4570,4570,4570,4570,0
20231128,155600,3713714945,4570,4570,4570,4570,0
20231128,155500,3713714945,4570,4570,4570,4570,0
20231128,155400,3713714945,4570,4570,4570,4570,0
20231128,155300,3713714945,4570,4570,4570,4570,0
20231128,155200,3713714945,4570,4570,4570,4570,0
20231128,155100,3713714945,4570,4570,4570,4570,0
20231128,155000,3713714945,4570,4570,4570,4570,0
20231128,154900,3713714945,4570,4570,4570,4570,0
20231128,154800,3713714945,4570,4570,4570,4570,0
20231128,154700,3713714945,4570,4570,4570,4570,0
20231128,154600,3713714945,4570,4570,4570,4570,0
20231128,154500,3713714945,4570,4570,4570,4570,0
20231128,154400,3713714945,4570,4570,4570,4570,0
20231128,154300,3713714945,4570,4570,4570,4570,0
20231128,154200,3713714945,4570,4570,4570,4570,0
20231128,154100,3713714945,4570,4570,4570,4570,0
20231128,154000,3713714945,4570,4570,4570,4570,0
20231128,153900,3713714945,4570,4570,4570,4570,0
20231128,153800,3713714945,4570,4570,4570,4570,0
20231128,153700,3713714945,4570,4570,4570,4570,0
20231128,153600,3713714945,4570,4570,4570,4570,0
20231128,153500,3713714945,4570,4570,4570,4570,0
20231128,153400,3713714945,4570,4570,4570,4570,0
20231128,153300,3713714945,4570,4570,4570,4570,0
20231128,153200,3713714945,4570,4570,4570,4570,0
20231128,153100,3713714945,4570,4570,4570,4570,0
20231128,153000,3713714945,4570,4570,4570,4570,10660
20231128,152900,3664998745,4595,4595,4595,4595,0
20231128,152800,3664998745,4595,4595,4595,4595,0
20231128,152700,3664998745,4595,4595,4595,4595,0
20231128,152600,3664998745,4595,4595,4595,4595,0
20231128,152500,3664998745,4595,4595,4595,4595,0
20231128,152400,3664998745,4595,4595,4595,4595,0
20231128,152300,3664998745,4595,4595,4595,4595,0
20231128,152200,3664998745,4595,4595,4595,4595,0
20231128,152100,3664998745,4595,4595,4595,4595,0
20231128,152000,3664998745,4595,4595,4595,4595,0
20231128,151900,3664998745,4595,4580,4600,4570,13269
20231128,151800,3604155980,4580,4575,4580,4575,1026
20231128,151700,3599459210,4575,4575,4580,4575,2228
20231128,151600,3589266060,4580,4575,4580,4575,3557
20231128,151500,3572982855,4575,4575,4575,4570,1556
20231128,151400,3565865560,4580,4570,4580,4565,1217
20231128,151300,3560302725,4570,4560,4570,4560,2123
20231128,151200,3550613470,4565,4555,4565,4555,6229
20231128,151100,3522213760,4550,4550,4555,4550,3070
20231128,151000,3508240145,4550,4555,4555,4550,6090
20231128,150900,3480523225,4555,4550,4555,4550,601
20231128,150800,3477785720,4555,4555,4555,4555,1274
20231128,150700,3471982650,4555,4550,4555,4545,2686
20231128,150600,3459761760,4545,4550,4550,4540,637
20231128,150500,3456866700,4540,4545,4545,4540,100
20231128,150400,3456412675,4540,4545,4545,4540,2650
20231128,150300,3444370960,4545,4545,4550,4545,2179
20231128,150200,3434466365,4550,4550,4555,4545,2962
20231128,150100,3420982230,4555,4555,4555,4555,31
20231128,150000,3420841025,4555,4555,4555,4555,221
20231128,145900,3419834370,4555,4550,4555,4545,1081
20231128,145800,3414915800,4550,4550,4550,4550,22
20231128,145700,3414815700,4555,4555,4555,4555,500
20231128,145600,3412538200,4550,4555,4555,4550,1578
20231128,145500,3405355435,4555,4555,4560,4555,2250
20231128,145400,3395098685,4555,4555,4555,4555,45
20231128,145300,3394893710,4560,4560,4560,4550,1024
20231128,145200,3390233780,4565,4555,4565,4550,4081
20231128,145100,3371630640,4550,4555,4555,4550,300
20231128,145000,3370264390,4550,4555,4555,4550,1598
20231128,144900,3362991220,4555,4550,4555,4550,801
20231128,144800,3359344165,4555,4555,4555,4555,746
20231128,144700,3355946135,4555,4560,4560,4555,1995
20231128,144600,3346856515,4560,4565,4565,4560,2475
20231128,144500,3335570405,4565,4570,4570,4565,3910
20231128,144400,3317714870,4570,4575,4575,4570,1292
20231128,144300,3311809930,4570,4575,4575,4570,1242
20231128,144200,3306132355,4575,4580,4580,4575,644
20231128,144100,3303185920,4580,4580,4580,4580,13
20231128,144000,3303126380,4580,4575,4580,4575,696
20231128,143900,3299939125,4575,4575,4575,4570,334
20231128,143800,3298411150,4570,4570,4570,4570,121
20231128,143700,3297858180,4570,4565,4580,4565,594
20231128,143600,3295140855,4580,4565,4580,4565,210
20231128,143500,3294179205,4565,4575,4575,4565,794
20231128,143400,3290554545,4585,4570,4585,4570,566
20231128,143300,3287963425,4570,4580,4590,4570,1298
20231128,143200,3282008525,4570,4570,4570,4570,185
20231128,143100,3281163075,4570,4570,4570,4570,185
20231128,143000,3280317625,4570,4585,4585,4570,284
20231128,142900,3279017135,4585,4590,4590,4585,250
20231128,142800,3277870635,4590,4580,4590,4580,1000
20231128,142700,3273283830,4590,4580,4595,4565,4421
20231128,142600,3252986645,4575,4560,4575,4555,4471
20231128,142500,3232553515,4550,4555,4560,4550,4199
20231128,142400,3213443890,4555,4555,4560,4555,327
20231128,142300,3211954000,4555,4550,4560,4550,2403
20231128,142200,3201020310,4560,4550,4560,4550,432
20231128,142100,3199054700,4550,4550,4550,4550,217
20231128,142000,3198067350,4550,4550,4560,4550,858
20231128,141900,3194163330,4550,4550,4550,4550,0
20231128,141800,3194163330,4550,4560,4565,4550,265
20231128,141700,3192954935,4560,4560,4560,4560,100
20231128,141600,3192498935,4560,4560,4560,4560,1023
20231128,141500,3187834055,4560,4540,4560,4530,6573
20231128,141400,3157943840,4550,4545,4550,4545,1006
20231128,141300,3153366580,4550,4540,4550,4540,244
20231128,141200,3152256775,4525,4530,4530,4525,1273
20231128,141100,3146490335,4530,4530,4530,4530,0
20231128,141000,3146490335,4530,4530,4530,4530,320
20231128,140900,3145040735,4525,4525,4525,4525,214
20231128,140800,3144072385,4525,4525,4525,4525,1
20231128,140700,3144067860,4525,4530,4550,4525,1006
20231128,140600,3139499435,4520,4525,4525,4520,918
20231128,140500,3135348830,4525,4520,4525,4520,165
20231128,140400,3134602725,4515,4530,4530,4515,3666
20231128,140300,3118028370,4530,4530,4530,4525,1095
20231128,140200,3113073415,4530,4530,4530,4530,15
20231128,140100,3113005465,4530,4530,4530,4530,200
20231128,140000,3112099465,4530,4525,4530,4525,2968
20231128,135900,3098666560,4525,4530,4530,4515,1751
20231128,135800,3090755075,4525,4525,4525,4520,5893
20231128,135700,3064112590,4525,4525,4530,4525,70
20231128,135600,3063795585,4525,4525,4525,4525,93
20231128,135500,3063374760,4530,4530,4530,4520,1114
20231128,135400,3058335805,4530,4530,4530,4525,2223
20231128,135300,3048271615,4530,4530,4530,4525,673
20231128,135200,3045224300,4530,4535,4535,4525,2789
20231128,135100,3032593750,4535,4540,4540,4535,304
20231128,135000,3031215105,4550,4540,4550,4535,291
20231128,134900,3029892250,4530,4530,4550,4530,1114
20231128,134800,3024826365,4530,4530,4530,4530,135
20231128,134700,3024214815,4525,4525,4525,4520,3388
20231128,134600,3008891555,4525,4530,4550,4520,9192
20231128,134500,2967274635,4530,4530,4530,4530,54
20231128,134400,2967030015,4530,4530,4530,4530,1503
20231128,134300,2960221425,4530,4530,4550,4525,828
20231128,134200,2956470630,4530,4540,4540,4525,8144
20231128,134100,2919571480,4540,4540,4540,4540,118
20231128,134000,2919035760,4540,4540,4540,4540,1639
20231128,133900,2911594700,4540,4535,4540,4535,97
20231128,133800,2911154725,4540,4540,4540,4535,15
20231128,133700,2911086675,4540,4540,4540,4540,11
20231128,133600,2911036735,4530,4540,4540,4530,5356
20231128,133500,2886763065,4540,4545,4545,4535,2400
20231128,133400,2875871575,4545,4545,4545,4540,1085
20231128,133300,2870942750,4545,4545,4545,4545,710
20231128,133200,2867715800,4550,4545,4550,4545,6
20231128,133100,2867688520,4545,4545,4545,4545,306
20231128,133000,2866297750,4540,4545,4550,4540,770
20231128,132900,2862800250,4550,4545,4550,4545,167
20231128,132800,2862041160,4540,4545,4550,4540,436
20231128,132700,2860060695,4540,4550,4555,4540,555
20231128,132600,2857538115,4550,4555,4555,4550,226
20231128,132500,2856509365,4555,4545,4555,4545,536
20231128,132400,2854071550,4545,4550,4550,4545,2001
20231128,132300,2844972005,4555,4545,4555,4530,5155
20231128,132200,2821603035,4535,4540,4550,4535,2073
20231128,132100,2812195555,4540,4550,4555,4540,745
20231128,132000,2808810230,4560,4560,4565,4540,10755
20231128,131900,2759905145,4560,4565,4565,4560,74
20231128,131800,2759567695,4570,4570,4570,4555,58
20231128,131700,2759303185,4560,4570,4570,4560,630
20231128,131600,2756430340,4575,4570,4575,4560,119
20231128,131500,2755887455,4570,4570,4570,4560,44
20231128,131400,2755686425,4575,4580,4580,4570,7
20231128,131300,2755654400,4550,4570,4570,4550,5211
20231128,131200,2731921700,4565,4570,4570,4565,195
20231128,131100,2731031465,4570,4560,4580,4560,214
20231128,131000,2730053395,4560,4560,4560,4560,222
20231128,130900,2729041075,4560,4560,4560,4560,93
20231128,130800,2728616995,4560,4565,4570,4560,69
20231128,130700,2728301930,4555,4580,4580,4555,5521
20231128,130600,2703123230,4580,4580,4580,4580,67
20231128,130500,2702816370,4580,4570,4580,4570,39
20231128,130400,2702638050,4570,4565,4570,4565,192
20231128,130300,2701760670,4565,4570,4570,4565,215
20231128,130200,2700779045,4580,4580,4580,4575,31
20231128,130100,2700637155,4565,4565,4565,4565,180
20231128,130000,2699815455,4565,4570,4570,4565,250
20231128,125900,2698674100,4580,4580,4580,4580,10
20231128,125800,2698628300,4590,4590,4590,4590,0
20231128,125700,2698628300,4590,4570,4590,4570,1363
20231128,125600,2692395370,4570,4570,4570,4570,106
20231128,125500,2691910950,4570,4570,4570,4570,210
20231128,125400,2690951250,4565,4570,4570,4565,258
20231128,125300,2689773465,4570,4570,4570,4570,721
20231128,125200,2686478495,4570,4570,4570,4570,200
20231128,125100,2685564495,4570,4570,4570,4570,146
20231128,125000,2684897275,4565,4570,4570,4565,1218
20231128,124900,2679336015,4570,4570,4570,4570,146
20231128,124800,2678668795,4570,4570,4570,4570,615
20231128,124700,2675858245,4575,4575,4575,4575,43
20231128,124600,2675661520,4575,4575,4575,4570,9446
20231128,124500,2632485755,4575,4580,4580,4575,1165
20231128,124400,2627155120,4580,4585,4585,4575,3101
20231128,124300,2612967685,4575,4585,4585,4575,527
20231128,124200,2610551450,4585,4580,4585,4580,20
20231128,124100,2610459760,4585,4580,4585,4580,160
20231128,124000,2609726860,4580,4575,4580,4575,256
20231128,123900,2608555090,4575,4570,4575,4570,191
20231128,123800,2607682145,4570,4570,4570,4565,74
20231128,123700,2607344215,4565,4565,4570,4555,6077
20231128,123600,2579631935,4570,4565,4575,4560,10164
20231128,123500,2533263070,4565,4565,4565,4565,188
20231128,123400,2532404850,4565,4560,4565,4555,1677
20231128,123300,2524752805,4560,4570,4570,4555,9482
20231128,123200,2481488890,4570,4575,4580,4570,1033
20231128,123100,2476762760,4575,4585,4585,4575,942
20231128,123000,2472449790,4585,4585,4585,4585,22
20231128,122900,2472348920,4580,4580,4580,4580,3548
20231128,122800,2456099080,4580,4575,4590,4565,1243
20231128,122700,2450400500,4575,4585,4585,4560,17322
20231128,122600,2371259620,4580,4585,4585,4575,5694
20231128,122500,2345182460,4585,4585,4600,4585,344
20231128,122400,2343605205,4585,4590,4590,4585,2841
20231128,122300,2330578480,4590,4595,4595,4590,58
20231128,122200,2330312135,4595,4595,4595,4595,18
20231128,122100,2330229425,4600,4600,4600,4600,3
20231128,122000,2330215625,4595,4590,4600,4590,3606
20231128,121900,2313662475,4590,4600,4600,4585,3729
20231128,121800,2296544960,4595,4600,4605,4595,1585
20231128,121700,2289257725,4600,4595,4600,4595,3
20231128,121600,2289243930,4600,4600,4600,4600,33
20231128,121500,2289092130,4600,4600,4600,4600,21
20231128,121400,2288995530,4600,4600,4600,4600,292
20231128,121300,2287652330,4600,4600,4600,4600,434
20231128,121200,2285655930,4600,4600,4600,4600,227
20231128,121100,2284611730,4595,4600,4600,4595,350
20231128,121000,2283001830,4600,4590,4600,4590,1554
20231128,120900,2275868590,4590,4585,4590,4580,309
20231128,120800,2274451205,4580,4590,4590,4580,2106
20231128,120700,2264795750,4590,4590,4590,4585,1226
20231128,120600,2259174245,4590,4595,4595,4585,3499
20231128,120500,2243116155,4590,4600,4600,4590,2973
20231128,120400,2229459385,4595,4605,4605,4595,4243
20231128,120300,2209941505,4605,4605,4610,4600,1458
20231128,120200,2203233045,4610,4610,4610,4605,4652
20231128,120100,2181809725,4610,4610,4610,4610,2245
20231128,120000,2171460275,4610,4610,4610,4605,197
20231128,115900,2170552220,4610,4605,4610,4605,770
20231128,115800,2167003715,4605,4610,4610,4605,1054
20231128,115700,2162149700,4610,4610,4615,4610,2953
20231128,115600,2148536360,4615,4615,4615,4610,455
20231128,115500,2146438385,4615,4615,4615,4615,1603
20231128,115400,2139040540,4615,4615,4615,4615,643
20231128,115300,2136073095,4615,4610,4615,4610,785
20231128,115200,2132453820,4615,4620,4620,4610,17142
20231128,115100,2053406840,4620,4625,4625,4620,8571
20231128,115000,2013786060,4630,4630,4630,4630,2069
20231128,114900,2004206590,4630,4630,4630,4630,715
20231128,114800,2000896140,4630,4630,4630,4625,1922
20231128,114700,1991997390,4630,4645,4645,4625,26324
20231128,114600,1870008465,4645,4645,4645,4645,200
20231128,114500,1869079465,4645,4645,4645,4645,602
20231128,114400,1866283175,4645,4645,4645,4645,15
20231128,114300,1866213500,4650,4650,4650,4650,10
20231128,114200,1866167000,4650,4650,4650,4650,0
20231128,114100,1866167000,4650,4645,4650,4645,280
20231128,114000,1864866350,4640,4650,4650,4640,285
20231128,113900,1863542950,4650,4640,4650,4640,101
20231128,113800,1863074300,4640,4640,4650,4640,371
20231128,113700,1861352500,4640,4645,4650,4640,2016
20231128,113600,1851985090,4645,4650,4655,4645,8400
20231128,113500,1812926165,4655,4655,4660,4650,1056
20231128,113400,1808014255,4655,4655,4655,4655,504
20231128,113300,1805668135,4660,4660,4660,4660,0
20231128,113200,1805668135,4660,4650,4660,4650,51
20231128,113100,1805430975,4650,4655,4660,4650,1067
20231128,113000,1800464395,4655,4655,4655,4655,17
20231128,112900,1800385260,4665,4665,4670,4660,2745
20231128,112800,1787589500,4670,4665,4670,4665,215
20231128,112700,1786585465,4665,4655,4665,4655,1444
20231128,112600,1779855545,4655,4655,4660,4655,2856
20231128,112500,1766554070,4655,4650,4655,4650,3239
20231128,112400,1751492715,4655,4645,4655,4640,4001
20231128,112300,1732900790,4645,4645,4645,4640,2039
20231128,112200,1723429825,4640,4640,4645,4640,2008
20231128,112100,1714108425,4645,4640,4645,4640,1760
20231128,112000,1705939060,4640,4640,4640,4640,503
20231128,111900,1703605140,4645,4640,4645,4640,33
20231128,111800,1703451905,4640,4640,4640,4630,58
20231128,111700,1703183000,4640,4645,4645,4630,3663
20231128,111600,1686222240,4630,4645,4645,4630,12663
20231128,111500,1627470815,4650,4650,4650,4645,5025
20231128,111400,1604123060,4650,4655,4655,4645,507
20231128,111300,1601765545,4655,4650,4655,4650,1068
20231128,111200,1596799340,4650,4655,4655,4650,1825
20231128,111100,1588311490,4655,4655,4655,4655,200
20231128,111000,1587380490,4655,4650,4655,4645,1190
20231128,110900,1581847165,4650,4650,4655,4650,1313
20231128,110800,1575741660,4650,4650,4655,4650,360
20231128,110700,1574067610,4650,4650,4650,4650,444
20231128,110600,1572003010,4645,4650,4650,4645,1909
20231128,110500,1563134540,4650,4650,4650,4650,1
20231128,110400,1563129890,4655,4650,4655,4650,21
20231128,110300,1563032235,4650,4650,4650,4650,200
20231128,110200,1562102235,4650,4650,4650,4645,3774
20231128,110100,1544559135,4650,4650,4650,4650,0
20231128,110000,1544559135,4650,4645,4650,4645,2637
20231128,105900,1532297590,4650,4640,4650,4640,1155
20231128,105800,1526932960,4645,4645,4645,4640,407
20231128,105700,1525042455,4645,4645,4645,4645,342
20231128,105600,1523453865,4640,4655,4655,4640,10266
20231128,105500,1475723540,4660,4660,4660,4660,0
20231128,105400,1475723540,4660,4660,4660,4660,9
20231128,105300,1475681600,4660,4660,4660,4660,1
20231128,105200,1475676940,4655,4655,4660,4655,462
20231128,105100,1473526325,4660,4660,4660,4660,3
20231128,105000,1473512345,4660,4655,4660,4655,1377
20231128,104900,1467102405,4655,4655,4655,4655,284
20231128,104800,1465780385,4655,4655,4655,4655,249
20231128,104700,1464621290,4655,4655,4660,4650,1605
20231128,104600,1457157985,4650,4655,4655,4650,700
20231128,104500,1453902700,4650,4650,4650,4650,4902
20231128,104400,1431108400,4650,4660,4665,4650,6107
20231128,104300,1402685800,4660,4660,4660,4660,2582
20231128,104200,1390653680,4660,4660,4660,4660,960
20231128,104100,1386180080,4670,4660,4670,4655,2737
20231128,104000,1373425655,4670,4670,4670,4670,11
20231128,103900,1373374285,4660,4670,4670,4660,7760
20231128,103800,1337203500,4665,4670,4670,4665,503
20231128,103700,1334856700,4670,4670,4675,4670,955
20231128,103600,1330396845,4670,4675,4675,4670,206
20231128,103500,1329434795,4675,4670,4675,4670,802
20231128,103400,1325686950,4675,4670,4675,4670,2103
20231128,103300,1315860680,4670,4665,4670,4665,2415
20231128,103200,1304594695,4670,4660,4670,4660,233
20231128,103100,1303506605,4660,4665,4670,4655,5719
20231128,103000,1276843475,4665,4670,4670,4665,2187
20231128,102900,1266641015,4670,4665,4670,4665,497
20231128,102800,1264322380,4665,4670,4670,4665,3130
20231128,102700,1249708290,4675,4675,4675,4670,122
20231128,102600,1249138440,4675,4675,4675,4670,237
20231128,102500,1248031465,4675,4675,4675,4670,865
20231128,102400,1243991400,4675,4675,4675,4675,0
20231128,102300,1243991400,4675,4675,4675,4675,761
20231128,102200,1240433725,4675,4675,4675,4675,1
20231128,102100,1240429050,4680,4680,4685,4680,962
20231128,102000,1235926885,4685,4685,4685,4685,183
20231128,101900,1235069530,4685,4685,4685,4685,154
20231128,101800,1234348040,4690,4690,4690,4690,50
20231128,101700,1234113540,4685,4685,4685,4685,1257
20231128,101600,1228224495,4685,4685,4685,4685,0
20231128,101500,1228224495,4685,4680,4685,4680,698
20231128,101400,1224957345,4675,4675,4680,4675,388
20231128,101300,1223143430,4675,4675,4675,4675,1070
20231128,101200,1218141180,4670,4670,4670,4670,1012
20231128,101100,1213415140,4665,4660,4665,4660,2086
20231128,101000,1203692520,4660,4660,4670,4660,295
20231128,100900,1202316820,4675,4675,4675,4660,82
20231128,100800,1201933485,4680,4680,4680,4680,30
20231128,100700,1201793085,4680,4665,4680,4660,2161
20231128,100600,1191707870,4665,4685,4685,4665,170
20231128,100500,1190914620,4660,4665,4665,4655,300
20231128,100400,1189516590,4685,4655,4685,4650,7051
20231128,100300,1156674430,4655,4670,4670,4650,17902
20231128,100200,1073204225,4680,4680,4680,4680,4
20231128,100100,1073185505,4675,4675,4675,4675,357
20231128,100000,1071516530,4675,4670,4675,4670,445
20231128,095900,1069437085,4675,4675,4675,4675,3073
20231128,095800,1055070810,4675,4675,4680,4675,1294
20231128,095700,1049021210,4675,4675,4680,4675,1956
20231128,095600,1039876810,4675,4685,4690,4675,3720
20231128,095500,1022458955,4685,4690,4690,4685,306
20231128,095400,1021025295,4690,4695,4695,4690,461
20231128,095300,1018862385,4700,4695,4700,4695,225
20231128,095200,1017805985,4695,4695,4700,4695,1075
20231128,095100,1012754585,4695,4680,4700,4680,8583
20231128,095000,972476710,4680,4685,4685,4680,234
20231128,094900,971380570,4685,4680,4685,4680,1709
20231128,094800,963378620,4675,4675,4675,4670,26
20231128,094700,963257075,4675,4670,4675,4665,6760
20231128,094600,931673600,4670,4670,4670,4670,1125
20231128,094500,926419850,4670,4680,4680,4670,2867
20231128,094400,913019295,4680,4680,4680,4680,139
20231128,094300,912368775,4675,4675,4685,4670,240
20231128,094200,911245495,4675,4685,4685,4670,1354
20231128,094100,904914850,4685,4675,4685,4670,3206
20231128,094000,889923350,4660,4680,4680,4660,16896
20231128,093900,811137600,4675,4675,4680,4675,1754
20231128,093800,802936150,4675,4680,4680,4675,3574
20231128,093700,786222390,4680,4680,4695,4680,1269
20231128,093600,780270310,4680,4685,4685,4680,10096
20231128,093500,732984935,4685,4690,4690,4685,9571
20231128,093400,688111120,4690,4690,4690,4690,440
20231128,093300,686047520,4690,4690,4690,4690,1903
20231128,093200,677122450,4690,4695,4695,4690,3009
20231128,093100,662999295,4700,4695,4700,4695,6766
20231128,093000,631203305,4695,4690,4695,4690,12491
20231128,092900,572569915,4685,4680,4690,4680,567
20231128,092800,569914935,4685,4680,4690,4680,1695
20231128,092700,561972875,4695,4675,4695,4675,2539
20231128,092600,550072585,4675,4675,4690,4675,1240
20231128,092500,544261710,4675,4690,4690,4675,6000
20231128,092400,516204380,4690,4690,4690,4685,1222
20231128,092300,510475260,4685,4685,4685,4680,10598
20231128,092200,460844415,4685,4695,4695,4680,3443
20231128,092100,444700465,4695,4705,4705,4695,326
20231128,092000,443169265,4705,4690,4705,4690,1411
20231128,091900,436548525,4685,4695,4710,4685,6252
20231128,091800,407227405,4695,4715,4715,4695,1162
20231128,091700,401770115,4695,4720,4720,4695,15995
20231128,091600,326417380,4725,4720,4725,4715,1414
20231128,091500,319738685,4720,4725,4725,4715,2212
20231128,091400,309298800,4710,4715,4725,4710,5785
20231128,091300,282022850,4715,4710,4720,4705,2122
20231128,091200,272027740,4720,4710,4720,4705,1833
20231128,091100,263389410,4705,4710,4720,4705,7284
20231128,091000,229064225,4710,4705,4710,4700,1443
20231128,090900,222269720,4695,4680,4695,4675,6364
20231128,090800,192455710,4680,4695,4695,4675,8623
20231128,090700,152084960,4695,4700,4700,4690,6164
20231128,090600,123145735,4700,4720,4720,4700,2227
20231128,090500,112669785,4720,4720,4720,4715,261
20231128,090400,111438115,4720,4695,4720,4690,3187
20231128,090300,96429555,4695,4695,4700,4690,4880
20231128,090200,73515495,4690,4700,4700,4685,2996
20231128,090100,59468820,4700,4690,4700,4690,594
20231128,090000,56682700,4700,4690,4700,4690,11073