stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231128,191700,3167047570,3640,3640,3640,3640,15397
20231128,191600,3167047570,3640,3640,3640,3640,0
20231128,191500,3167047570,3640,3640,3640,3640,0
20231128,191400,3167047570,3640,3640,3640,3640,0
20231128,191300,3167047570,3640,3640,3640,3640,0
20231128,191200,3167047570,3640,3640,3640,3640,0
20231128,191100,3167047570,3640,3640,3640,3640,0
20231128,191000,3167047570,3640,3640,3640,3640,0
20231128,190900,3167047570,3640,3640,3640,3640,0
20231128,190800,3167047570,3640,3640,3640,3640,0
20231128,190700,3167047570,3640,3640,3640,3640,0
20231128,190600,3167047570,3640,3640,3640,3640,0
20231128,190500,3167047570,3640,3640,3640,3640,0
20231128,190400,3167047570,3640,3640,3640,3640,0
20231128,190300,3167047570,3640,3640,3640,3640,0
20231128,190200,3167047570,3640,3640,3640,3640,0
20231128,190100,3167047570,3640,3640,3640,3640,0
20231128,190000,3167047570,3640,3640,3640,3640,0
20231128,185900,3167047570,3640,3640,3640,3640,0
20231128,185800,3167047570,3640,3640,3640,3640,0
20231128,185700,3167047570,3640,3640,3640,3640,0
20231128,185600,3167047570,3640,3640,3640,3640,0
20231128,185500,3167047570,3640,3640,3640,3640,0
20231128,185400,3167047570,3640,3640,3640,3640,0
20231128,185300,3167047570,3640,3640,3640,3640,0
20231128,185200,3167047570,3640,3640,3640,3640,0
20231128,185100,3167047570,3640,3640,3640,3640,0
20231128,185000,3167047570,3640,3640,3640,3640,0
20231128,184900,3167047570,3640,3640,3640,3640,0
20231128,184800,3167047570,3640,3640,3640,3640,0
20231128,184700,3167047570,3640,3640,3640,3640,15397
20231128,184600,3167047570,3640,3640,3640,3640,0
20231128,184500,3167047570,3640,3640,3640,3640,0
20231128,184400,3167047570,3640,3640,3640,3640,0
20231128,184300,3167047570,3640,3640,3640,3640,0
20231128,184200,3167047570,3640,3640,3640,3640,0
20231128,184100,3167047570,3640,3640,3640,3640,0
20231128,184000,3167047570,3640,3640,3640,3640,0
20231128,183900,3167047570,3640,3640,3640,3640,0
20231128,183800,3167047570,3640,3640,3640,3640,0
20231128,183700,3167047570,3640,3640,3640,3640,0
20231128,183600,3167047570,3640,3640,3640,3640,0
20231128,183500,3167047570,3640,3640,3640,3640,0
20231128,183400,3167047570,3640,3640,3640,3640,0
20231128,183300,3167047570,3640,3640,3640,3640,0
20231128,183200,3167047570,3640,3640,3640,3640,0
20231128,183100,3167047570,3640,3640,3640,3640,0
20231128,183000,3167047570,3640,3640,3640,3640,0
20231128,182900,3167047570,3640,3640,3640,3640,0
20231128,182800,3167047570,3640,3640,3640,3640,0
20231128,182700,3167047570,3640,3640,3640,3640,0
20231128,182600,3167047570,3640,3640,3640,3640,0
20231128,182500,3167047570,3640,3640,3640,3640,0
20231128,182400,3167047570,3640,3640,3640,3640,0
20231128,182300,3167047570,3640,3640,3640,3640,0
20231128,182200,3167047570,3640,3640,3640,3640,0
20231128,182100,3167047570,3640,3640,3640,3640,0
20231128,182000,3167047570,3640,3640,3640,3640,0
20231128,181900,3167047570,3640,3640,3640,3640,0
20231128,181800,3167047570,3640,3640,3640,3640,0
20231128,181700,3167047570,3640,3640,3640,3640,15397
20231128,181600,3167047570,3640,3640,3640,3640,0
20231128,181500,3167047570,3640,3640,3640,3640,0
20231128,181400,3167047570,3640,3640,3640,3640,0
20231128,181300,3167047570,3640,3640,3640,3640,0
20231128,181200,3167047570,3640,3640,3640,3640,0
20231128,181100,3167047570,3640,3640,3640,3640,0
20231128,181000,3167047570,3640,3640,3640,3640,0
20231128,180900,3167047570,3640,3640,3640,3640,0
20231128,180800,3167047570,3640,3640,3640,3640,0
20231128,180700,3167047570,3640,3640,3640,3640,0
20231128,180600,3167047570,3640,3640,3640,3640,0
20231128,180500,3167047570,3640,3640,3640,3640,0
20231128,180400,3167047570,3640,3640,3640,3640,0
20231128,180300,3167047570,3640,3640,3640,3640,0
20231128,180200,3167047570,3640,3640,3640,3640,0
20231128,180100,3167047570,3640,3640,3640,3640,0
20231128,180000,3167047570,3640,3640,3640,3640,0
20231128,175900,3167047570,3640,3640,3640,3640,0
20231128,175800,3167047570,3640,3640,3640,3640,0
20231128,175700,3167047570,3640,3640,3640,3640,0
20231128,175600,3167047570,3640,3640,3640,3640,0
20231128,175500,3167047570,3640,3640,3640,3640,0
20231128,175400,3167047570,3640,3640,3640,3640,0
20231128,175300,3167047570,3640,3640,3640,3640,0
20231128,175200,3167047570,3640,3640,3640,3640,0
20231128,175100,3167047570,3640,3640,3640,3640,0
20231128,175000,3167047570,3640,3640,3640,3640,0
20231128,174900,3167047570,3640,3640,3640,3640,0
20231128,174800,3167047570,3640,3640,3640,3640,0
20231128,174700,3167047570,3640,3640,3640,3640,15397
20231128,174600,3167047570,3640,3640,3640,3640,0
20231128,174500,3167047570,3640,3640,3640,3640,0
20231128,174400,3167047570,3640,3640,3640,3640,0
20231128,174300,3167047570,3640,3640,3640,3640,0
20231128,174200,3167047570,3640,3640,3640,3640,0
20231128,174100,3167047570,3640,3640,3640,3640,0
20231128,174000,3167047570,3640,3640,3640,3640,0
20231128,173900,3167047570,3640,3640,3640,3640,0
20231128,173800,3167047570,3640,3640,3640,3640,0
20231128,173700,3167047570,3640,3640,3640,3640,0
20231128,173600,3167047570,3640,3640,3640,3640,0
20231128,173500,3167047570,3640,3640,3640,3640,0
20231128,173400,3167047570,3640,3640,3640,3640,0
20231128,173300,3167047570,3640,3640,3640,3640,0
20231128,173200,3167047570,3640,3640,3640,3640,0
20231128,173100,3167047570,3640,3640,3640,3640,0
20231128,173000,3167047570,3640,3640,3640,3640,0
20231128,172900,3167047570,3640,3640,3640,3640,0
20231128,172800,3167047570,3640,3640,3640,3640,0
20231128,172700,3167047570,3640,3640,3640,3640,0
20231128,172600,3167047570,3640,3640,3640,3640,0
20231128,172500,3167047570,3640,3640,3640,3640,0
20231128,172400,3167047570,3640,3640,3640,3640,0
20231128,172300,3167047570,3640,3640,3640,3640,0
20231128,172200,3167047570,3640,3640,3640,3640,0
20231128,172100,3167047570,3640,3640,3640,3640,0
20231128,172000,3167047570,3640,3640,3640,3640,0
20231128,171900,3167047570,3640,3640,3640,3640,0
20231128,171800,3167047570,3640,3640,3640,3640,0
20231128,171700,3167047570,3640,3640,3640,3640,15397
20231128,171600,3167047570,3640,3640,3640,3640,0
20231128,171500,3167047570,3640,3640,3640,3640,0
20231128,171400,3167047570,3640,3640,3640,3640,0
20231128,171300,3167047570,3640,3640,3640,3640,0
20231128,171200,3167047570,3640,3640,3640,3640,0
20231128,171100,3167047570,3640,3640,3640,3640,0
20231128,171000,3167047570,3640,3640,3640,3640,0
20231128,170900,3167047570,3640,3640,3640,3640,0
20231128,170800,3167047570,3640,3640,3640,3640,0
20231128,170700,3167047570,3640,3640,3640,3640,0
20231128,170600,3167047570,3640,3640,3640,3640,0
20231128,170500,3167047570,3640,3640,3640,3640,0
20231128,170400,3167047570,3640,3640,3640,3640,0
20231128,170300,3167047570,3640,3640,3640,3640,0
20231128,170200,3167047570,3640,3640,3640,3640,0
20231128,170100,3167047570,3640,3640,3640,3640,0
20231128,170000,3167047570,3640,3640,3640,3640,0
20231128,165900,3167047570,3640,3640,3640,3640,0
20231128,165800,3167047570,3640,3640,3640,3640,0
20231128,165700,3167047570,3640,3640,3640,3640,0
20231128,165600,3167047570,3640,3640,3640,3640,0
20231128,165500,3167047570,3640,3640,3640,3640,0
20231128,165400,3167047570,3640,3640,3640,3640,0
20231128,165300,3167047570,3640,3640,3640,3640,0
20231128,165200,3167047570,3640,3640,3640,3640,0
20231128,165100,3167047570,3640,3640,3640,3640,0
20231128,165000,3167047570,3640,3640,3640,3640,0
20231128,164900,3167047570,3640,3640,3640,3640,0
20231128,164800,3167047570,3640,3640,3640,3640,0
20231128,164700,3167047570,3640,3640,3640,3640,15397
20231128,164600,3167047570,3640,3640,3640,3640,0
20231128,164500,3167047570,3640,3640,3640,3640,0
20231128,164400,3167047570,3640,3640,3640,3640,0
20231128,164300,3167047570,3640,3640,3640,3640,0
20231128,164200,3167047570,3640,3640,3640,3640,0
20231128,164100,3167047570,3640,3640,3640,3640,0
20231128,164000,3167047570,3640,3640,3640,3640,0
20231128,163900,3167047570,3640,3640,3640,3640,0
20231128,163800,3167047570,3640,3640,3640,3640,0
20231128,163700,3167047570,3640,3640,3640,3640,0
20231128,163600,3167047570,3640,3640,3640,3640,0
20231128,163500,3167047570,3640,3640,3640,3640,0
20231128,163400,3167047570,3640,3640,3640,3640,0
20231128,163300,3167047570,3640,3640,3640,3640,0
20231128,163200,3167047570,3640,3640,3640,3640,0
20231128,163100,3167047570,3640,3640,3640,3640,0
20231128,163000,3167047570,3640,3640,3640,3640,0
20231128,162900,3167047570,3640,3640,3640,3640,0
20231128,162800,3167047570,3640,3640,3640,3640,0
20231128,162700,3167047570,3640,3640,3640,3640,0
20231128,162600,3167047570,3640,3640,3640,3640,0
20231128,162500,3167047570,3640,3640,3640,3640,0
20231128,162400,3167047570,3640,3640,3640,3640,0
20231128,162300,3167047570,3640,3640,3640,3640,0
20231128,162200,3167047570,3640,3640,3640,3640,0
20231128,162100,3167047570,3640,3640,3640,3640,0
20231128,162000,3167047570,3640,3640,3640,3640,0
20231128,161900,3167047570,3640,3640,3640,3640,0
20231128,161800,3167047570,3640,3640,3640,3640,0
20231128,161700,3167047570,3640,3640,3640,3640,15397
20231128,161600,3167047570,3640,3640,3640,3640,0
20231128,161500,3167047570,3640,3640,3640,3640,0
20231128,161400,3167047570,3640,3640,3640,3640,0
20231128,161300,3167047570,3640,3640,3640,3640,0
20231128,161200,3167047570,3640,3640,3640,3640,0
20231128,161100,3167047570,3640,3640,3640,3640,0
20231128,161000,3167047570,3640,3640,3640,3640,0
20231128,160900,3167047570,3640,3640,3640,3640,0
20231128,160800,3167047570,3640,3640,3640,3640,0
20231128,160700,3167047570,3640,3640,3640,3640,0
20231128,160600,3167047570,3640,3640,3640,3640,0
20231128,160500,3167047570,3640,3640,3640,3640,0
20231128,160400,3167047570,3640,3640,3640,3640,0
20231128,160300,3167047570,3640,3640,3640,3640,0
20231128,160200,3167047570,3640,3640,3640,3640,0
20231128,160100,3167047570,3640,3640,3640,3640,0
20231128,160000,3167047570,3640,3640,3640,3640,0
20231128,155900,3167047570,3640,3640,3640,3640,0
20231128,155800,3167047570,3640,3640,3640,3640,0
20231128,155700,3167047570,3640,3640,3640,3640,0
20231128,155600,3167047570,3640,3640,3640,3640,0
20231128,155500,3167047570,3640,3640,3640,3640,0
20231128,155400,3167047570,3640,3640,3640,3640,0
20231128,155300,3167047570,3640,3640,3640,3640,0
20231128,155200,3167047570,3640,3640,3640,3640,0
20231128,155100,3167047570,3640,3640,3640,3640,0
20231128,155000,3167047570,3640,3640,3640,3640,0
20231128,154900,3167047570,3640,3640,3640,3640,0
20231128,154800,3167047570,3640,3640,3640,3640,0
20231128,154700,3167047570,3640,3640,3640,3640,15397
20231128,154600,3167047570,3640,3640,3640,3640,0
20231128,154500,3167047570,3640,3640,3640,3640,0
20231128,154400,3167047570,3640,3640,3640,3640,0
20231128,154300,3167047570,3640,3640,3640,3640,0
20231128,154200,3167047570,3640,3640,3640,3640,0
20231128,154100,3167047570,3640,3640,3640,3640,0
20231128,154000,3167047570,3640,3640,3640,3640,0
20231128,153900,3167047570,3640,3640,3640,3640,0
20231128,153800,3167047570,3640,3640,3640,3640,0
20231128,153700,3167047570,3640,3640,3640,3640,0
20231128,153600,3167047570,3640,3640,3640,3640,0
20231128,153500,3167047570,3640,3640,3640,3640,0
20231128,153400,3167047570,3640,3640,3640,3640,0
20231128,153300,3167047570,3640,3640,3640,3640,0
20231128,153200,3167047570,3640,3640,3640,3640,0
20231128,153100,3167047570,3640,3640,3640,3640,0
20231128,153000,3167047570,3640,3640,3640,3640,15397
20231128,152900,3111002490,3660,3660,3660,3660,0
20231128,152800,3111002490,3660,3660,3660,3660,0
20231128,152700,3111002490,3660,3660,3660,3660,0
20231128,152600,3111002490,3660,3660,3660,3660,0
20231128,152500,3111002490,3660,3660,3660,3660,0
20231128,152400,3111002490,3660,3660,3660,3660,0
20231128,152300,3111002490,3660,3660,3660,3660,0
20231128,152200,3111002490,3660,3660,3660,3660,0
20231128,152100,3111002490,3660,3660,3660,3660,0
20231128,152000,3111002490,3660,3660,3660,3660,0
20231128,151900,3111002490,3660,3660,3660,3650,322
20231128,151800,3109824260,3660,3660,3660,3660,113
20231128,151700,3109410680,3650,3665,3665,3650,701
20231128,151600,3106851015,3665,3665,3665,3665,25
20231128,151500,3106759390,3670,3660,3670,3660,71
20231128,151400,3106499330,3670,3670,3670,3670,113
20231128,151300,3106084620,3670,3670,3670,3670,6
20231128,151200,3106062600,3670,3670,3670,3670,1357
20231128,151100,3101082410,3670,3665,3670,3665,1124
20231128,151000,3096961470,3665,3665,3665,3660,1544
20231128,150900,3091303280,3665,3665,3665,3635,1648
20231128,150800,3085282895,3660,3660,3670,3660,3581
20231128,150700,3072155450,3660,3665,3665,3655,1382
20231128,150600,3067098380,3665,3665,3670,3655,1688
20231128,150500,3060920960,3665,3655,3665,3655,1191
20231128,150400,3056559125,3655,3650,3655,3650,1120
20231128,150300,3052467965,3650,3650,3650,3630,2004
20231128,150200,3045165195,3650,3645,3650,3645,829
20231128,150100,3042140870,3645,3635,3645,3635,1557
20231128,150000,3036473425,3635,3635,3640,3625,2136
20231128,145900,3028712790,3635,3635,3640,3630,1081
20231128,145800,3024781140,3635,3630,3635,3630,1212
20231128,145700,3020380025,3630,3640,3640,3630,2493
20231128,145600,3011324120,3640,3630,3640,3625,989
20231128,145500,3007730045,3630,3625,3635,3615,2884
20231128,145400,2997268550,3625,3630,3630,3615,3249
20231128,145300,2985497900,3630,3630,3635,3625,2422
20231128,145200,2976707125,3630,3630,3635,3620,2514
20231128,145100,2967586930,3630,3630,3635,3615,3228
20231128,145000,2955890785,3635,3625,3640,3625,3819
20231128,144900,2942018380,3620,3635,3635,3620,2511
20231128,144800,2932917160,3635,3635,3635,3625,4266
20231128,144700,2917444845,3635,3645,3645,3635,1141
20231128,144600,2913293520,3635,3645,3645,3635,1699
20231128,144500,2907111990,3645,3645,3645,3635,1959
20231128,144400,2899977215,3645,3640,3650,3635,9853
20231128,144300,2864088890,3635,3625,3640,3620,7075
20231128,144200,2838407235,3625,3620,3625,3610,3423
20231128,144100,2826018295,3620,3620,3625,3615,2175
20231128,144000,2818145425,3615,3620,3630,3615,952
20231128,143900,2814702570,3620,3625,3625,3615,1915
20231128,143800,2807771070,3630,3620,3630,3615,3282
20231128,143700,2795867205,3620,3620,3620,3615,620
20231128,143600,2793625085,3615,3630,3630,3615,1890
20231128,143500,2786792330,3630,3615,3630,3610,1155
20231128,143400,2782617180,3615,3615,3615,3615,610
20231128,143300,2780412030,3630,3615,3630,3610,4299
20231128,143200,2764849430,3615,3620,3620,3615,685
20231128,143100,2762371310,3625,3615,3625,3615,838
20231128,143000,2759340055,3625,3615,3625,3610,2431
20231128,142900,2750557555,3615,3615,3625,3610,3307
20231128,142800,2738594195,3610,3620,3620,3610,1411
20231128,142700,2733495790,3620,3610,3625,3605,4792
20231128,142600,2716184805,3610,3610,3610,3610,1598
20231128,142500,2710416025,3610,3615,3620,3610,1361
20231128,142400,2705498775,3615,3615,3615,3610,2729
20231128,142300,2695636360,3615,3620,3620,3615,1818
20231128,142200,2689061655,3620,3610,3620,3610,1948
20231128,142100,2682021385,3610,3625,3625,3610,2428
20231128,142000,2673251045,3615,3620,3625,3615,1599
20231128,141900,2667467900,3620,3615,3625,3615,1910
20231128,141800,2660562025,3630,3620,3630,3615,2723
20231128,141700,2650713775,3630,3625,3630,3620,1037
20231128,141600,2646957565,3635,3625,3635,3615,2230
20231128,141500,2638878245,3630,3620,3630,3615,3718
20231128,141400,2625419945,3630,3625,3635,3620,1491
20231128,141300,2620019510,3620,3625,3625,3615,1601
20231128,141200,2614227950,3620,3630,3630,3615,2609
20231128,141100,2604785015,3630,3625,3635,3620,1820
20231128,141000,2598191270,3630,3625,3635,3625,1436
20231128,140900,2592982375,3640,3635,3645,3625,2900
20231128,140800,2582451660,3635,3625,3635,3625,2078
20231128,140700,2574909900,3635,3635,3635,3620,2297
20231128,140600,2566570300,3635,3625,3635,3625,1233
20231128,140500,2562098975,3625,3625,3635,3625,1640
20231128,140400,2556152655,3635,3625,3635,3625,1392
20231128,140300,2551100990,3630,3635,3635,3625,1386
20231128,140200,2546072455,3635,3640,3640,3630,2296
20231128,140100,2537736035,3640,3630,3640,3625,2827
20231128,140000,2527467395,3625,3630,3640,3625,2631
20231128,135900,2517911605,3630,3635,3640,3630,4324
20231128,135800,2502198165,3630,3630,3630,3620,1481
20231128,135700,2496828220,3635,3620,3635,3620,3276
20231128,135600,2484952240,3620,3620,3630,3620,1661
20231128,135500,2478931845,3620,3635,3635,3620,837
20231128,135400,2475898060,3640,3625,3640,3620,2744
20231128,135300,2465945085,3625,3625,3630,3625,1572
20231128,135200,2460244930,3625,3630,3635,3625,1077
20231128,135100,2456335170,3630,3630,3640,3625,1920
20231128,135000,2449362350,3640,3630,3640,3620,13199
20231128,134900,2401532700,3640,3635,3640,3625,6337
20231128,134800,2378523685,3635,3640,3645,3630,2065
20231128,134700,2371013200,3645,3645,3650,3635,1485
20231128,134600,2365608570,3640,3640,3645,3635,2004
20231128,134500,2358322615,3645,3640,3645,3630,1659
20231128,134400,2352293160,3645,3640,3645,3630,1060
20231128,134300,2348437155,3650,3635,3650,3630,3169
20231128,134200,2336913260,3635,3635,3640,3630,759
20231128,134100,2334156790,3645,3645,3645,3630,1499
20231128,134000,2328705685,3630,3645,3645,3630,1755
20231128,133900,2322324885,3640,3635,3645,3630,1813
20231128,133800,2315730420,3645,3635,3645,3630,2249
20231128,133700,2307552390,3635,3640,3645,3630,1534
20231128,133600,2301975095,3645,3635,3645,3635,1101
20231128,133500,2297971935,3635,3640,3645,3635,1651
20231128,133400,2291967305,3640,3640,3650,3635,1560
20231128,133300,2286287080,3635,3645,3645,3635,1213
20231128,133200,2281872230,3635,3645,3645,3635,2400
20231128,133100,2273130390,3655,3645,3655,3640,1466
20231128,133000,2267787850,3650,3650,3650,3640,1713
20231128,132900,2261544465,3640,3645,3660,3640,1267
20231128,132800,2256927945,3645,3650,3670,3640,1516
20231128,132700,2251402030,3650,3650,3650,3640,2726
20231128,132600,2241465110,3650,3650,3650,3645,1141
20231128,132500,2237304525,3655,3645,3655,3640,1276
20231128,132400,2232653635,3645,3655,3655,3645,2271
20231128,132300,2224366845,3655,3650,3660,3650,1398
20231128,132200,2219258815,3650,3655,3665,3650,1328
20231128,132100,2214408130,3645,3655,3660,3645,3273
20231128,132000,2202447745,3660,3645,3660,3645,2130
20231128,131900,2194670570,3645,3650,3650,3645,1641
20231128,131800,2188685155,3645,3650,3655,3645,1848
20231128,131700,2181947570,3650,3650,3650,3645,1309
20231128,131600,2177172775,3655,3660,3660,3640,1747
20231128,131500,2170797455,3660,3650,3660,3650,1324
20231128,131400,2165961520,3655,3655,3655,3640,1280
20231128,131300,2161289385,3655,3655,3655,3640,2847
20231128,131200,2150913715,3650,3650,3655,3640,3323
20231128,131100,2138786340,3650,3655,3660,3650,1374
20231128,131000,2133765445,3655,3655,3660,3655,2414
20231128,130900,2124941360,3655,3660,3665,3655,1348
20231128,130800,2120007780,3655,3665,3665,3655,1062
20231128,130700,2116122810,3655,3665,3675,3655,3136
20231128,130600,2104635860,3665,3665,3670,3650,9754
20231128,130500,2068935970,3680,3670,3680,3670,2105
20231128,130400,2061208680,3685,3675,3685,3675,1115
20231128,130300,2057110325,3670,3675,3675,3670,483
20231128,130200,2055335920,3675,3670,3675,3670,2032
20231128,130100,2047869295,3670,3670,3670,3660,5319
20231128,130000,2028353975,3670,3670,3675,3670,580
20231128,125900,2026224470,3675,3670,3675,3670,684
20231128,125800,2023713305,3675,3675,3675,3675,520
20231128,125700,2021802305,3670,3670,3675,3670,960
20231128,125600,2018277690,3670,3675,3680,3670,726
20231128,125500,2015612175,3675,3680,3680,3670,821
20231128,125400,2012596470,3680,3675,3680,3670,841
20231128,125300,2009507010,3680,3670,3680,3670,1027
20231128,125200,2005733435,3675,3680,3680,3670,778
20231128,125100,2002873390,3680,3680,3685,3680,686
20231128,125000,2000348160,3685,3680,3685,3680,746
20231128,124900,1997600790,3685,3680,3685,3680,1198
20231128,124800,1993191300,3680,3680,3685,3680,688
20231128,124700,1990658230,3680,3685,3685,3680,567
20231128,124600,1988569865,3690,3690,3690,3680,1184
20231128,124500,1984204565,3690,3685,3695,3685,288
20231128,124400,1983142240,3690,3690,3690,3685,1289
20231128,124300,1978390470,3685,3695,3695,3685,844
20231128,124200,1975279805,3695,3695,3695,3690,868
20231128,124100,1972075490,3690,3695,3695,3690,812
20231128,124000,1969078035,3695,3690,3695,3690,606
20231128,123900,1966840880,3695,3680,3695,3680,4496
20231128,123800,1950235230,3680,3680,3685,3670,3587
20231128,123700,1937035615,3675,3670,3675,3670,700
20231128,123600,1934465655,3670,3670,3680,3670,1075
20231128,123500,1930517755,3675,3670,3675,3670,1083
20231128,123400,1926541890,3675,3675,3680,3675,1178
20231128,123300,1922211990,3675,3680,3680,3670,2369
20231128,123200,1913504465,3680,3670,3680,3670,353
20231128,123100,1912207875,3680,3675,3680,3670,1669
20231128,123000,1906074815,3675,3680,3680,3675,1208
20231128,122900,1901634100,3680,3680,3680,3675,792
20231128,122800,1898722510,3675,3675,3680,3675,807
20231128,122700,1895755395,3680,3675,3680,3675,596
20231128,122600,1893564295,3680,3700,3700,3675,364
20231128,122500,1892224825,3680,3680,3700,3675,947
20231128,122400,1888741315,3680,3675,3680,3670,1579
20231128,122300,1882937865,3675,3680,3680,3665,940
20231128,122200,1879486825,3675,3675,3680,3670,707
20231128,122100,1876887795,3685,3680,3685,3675,419
20231128,122000,1875344755,3685,3700,3700,3685,246
20231128,121900,1874437750,3705,3665,3705,3660,3745
20231128,121800,1860638130,3680,3660,3680,3655,1163
20231128,121700,1856378445,3660,3665,3665,3660,648
20231128,121600,1854005155,3665,3670,3670,3665,559
20231128,121500,1851955110,3680,3670,3680,3665,403
20231128,121400,1850476620,3665,3675,3675,3665,858
20231128,121300,1847329270,3670,3665,3675,3660,1464
20231128,121200,1841958600,3665,3665,3670,3665,1007
20231128,121100,1838264290,3665,3670,3670,3635,4786
20231128,121000,1820771285,3670,3680,3680,3670,546
20231128,120900,1818762055,3675,3690,3690,3675,741
20231128,120800,1816035285,3690,3705,3705,3690,626
20231128,120700,1813723695,3700,3705,3705,3695,1085
20231128,120600,1809707710,3700,3705,3705,3700,486
20231128,120500,1807908850,3700,3705,3715,3700,2904
20231128,120400,1797154930,3715,3715,3715,3710,442
20231128,120300,1795514035,3715,3715,3720,3715,686
20231128,120200,1792965415,3720,3720,3720,3720,209
20231128,120100,1792187935,3715,3705,3725,3705,2824
20231128,120000,1781696640,3705,3720,3720,3700,7256
20231128,115900,1754730500,3720,3725,3725,3720,903
20231128,115800,1751370830,3725,3725,3725,3720,597
20231128,115700,1749149090,3725,3720,3725,3720,913
20231128,115600,1745751235,3730,3725,3730,3725,907
20231128,115500,1742372525,3720,3725,3725,3710,3807
20231128,115400,1728198510,3725,3725,3750,3725,29660
20231128,115300,1617284055,3730,3730,3730,3715,3961
20231128,115200,1602536895,3730,3695,3730,3695,17389
20231128,115100,1537892215,3705,3695,3705,3695,1022
20231128,115000,1534112165,3695,3700,3705,3690,6894
20231128,114900,1508605890,3700,3690,3700,3690,8716
20231128,114800,1476418885,3690,3695,3695,3690,663
20231128,114700,1473971650,3685,3685,3700,3680,4191
20231128,114600,1458500555,3680,3670,3690,3670,4798
20231128,114500,1440849515,3670,3665,3670,3660,1429
20231128,114400,1435615520,3670,3670,3670,3665,2557
20231128,114300,1426242555,3670,3665,3670,3665,1112
20231128,114200,1422165910,3665,3680,3680,3665,1602
20231128,114100,1416285545,3670,3685,3685,3670,939
20231128,114000,1412836815,3685,3700,3700,3685,4718
20231128,113900,1395383365,3710,3675,3715,3675,18391
20231128,113800,1327301650,3675,3675,3685,3675,5206
20231128,113700,1308133770,3670,3675,3705,3670,10323
20231128,113600,1269988640,3685,3660,3685,3660,12137
20231128,113500,1225374440,3660,3645,3670,3645,12258
20231128,113400,1180407575,3655,3650,3655,3650,5512
20231128,113300,1160282205,3655,3650,3655,3650,1418
20231128,113200,1155101765,3650,3645,3655,3640,2409
20231128,113100,1146320045,3640,3630,3655,3625,12612
20231128,113000,1100338125,3625,3625,3630,3620,6284
20231128,112900,1077529935,3620,3620,3625,3620,1066
20231128,112800,1073669785,3620,3620,3620,3615,1294
20231128,112700,1068988420,3620,3615,3620,3615,37
20231128,112600,1068854525,3615,3625,3625,3615,1158
20231128,112500,1064664860,3625,3615,3625,3615,1096
20231128,112400,1060698685,3615,3620,3620,3615,2134
20231128,112300,1052984270,3615,3620,3620,3615,1086
20231128,112200,1049054850,3620,3615,3620,3610,1589
20231128,112100,1043311570,3615,3600,3615,3600,2326
20231128,112000,1034918090,3600,3600,3605,3600,1747
20231128,111900,1028628575,3600,3600,3605,3600,3251
20231128,111800,1016924330,3600,3605,3605,3600,656
20231128,111700,1014561855,3600,3600,3605,3600,3600
20231128,111600,1001600995,3600,3605,3605,3600,282
20231128,111500,1000585540,3605,3605,3605,3600,1425
20231128,111400,995450190,3605,3600,3610,3600,1782
20231128,111300,989027360,3595,3595,3605,3595,1791
20231128,111200,982586615,3595,3600,3600,3595,1478
20231128,111100,977266670,3600,3600,3610,3600,703
20231128,111000,974732270,3605,3600,3605,3600,881
20231128,110900,971560465,3600,3605,3610,3600,1004
20231128,110800,967943990,3600,3600,3605,3600,506
20231128,110700,966121745,3600,3600,3600,3600,829
20231128,110600,963137345,3595,3600,3605,3595,2582
20231128,110500,953846995,3595,3600,3600,3595,9487
20231128,110400,919713440,3600,3605,3605,3600,902
20231128,110300,916465980,3610,3600,3610,3600,1922
20231128,110200,909540515,3600,3600,3600,3600,369
20231128,110100,908212115,3605,3605,3610,3600,3646
20231128,110000,895069510,3605,3605,3610,3605,488
20231128,105900,893309430,3610,3610,3615,3605,1064
20231128,105800,889471510,3610,3610,3610,3610,1376
20231128,105700,884504150,3615,3610,3615,3610,860
20231128,105600,881398770,3610,3610,3615,3610,619
20231128,105500,879163765,3610,3615,3615,3610,1116
20231128,105400,875134320,3610,3615,3615,3610,1381
20231128,105300,870148735,3615,3610,3615,3610,749
20231128,105200,867443635,3610,3610,3615,3610,1365
20231128,105100,862514315,3610,3605,3610,3605,1725
20231128,105000,856289225,3605,3605,3610,3605,699
20231128,104900,853767850,3610,3610,3615,3605,1165
20231128,104800,849560405,3605,3610,3610,3605,1636
20231128,104700,843662525,3610,3605,3610,3605,520
20231128,104600,841787675,3605,3605,3615,3605,649
20231128,104500,839445505,3605,3605,3610,3605,1123
20231128,104400,835396145,3605,3610,3610,3605,254
20231128,104300,834479255,3605,3605,3605,3600,1939
20231128,104200,827491360,3605,3605,3605,3600,2029
20231128,104100,820181225,3605,3610,3610,3605,1683
20231128,104000,814112735,3605,3615,3615,3605,762
20231128,103900,811364540,3610,3610,3610,3605,574
20231128,103800,809293420,3610,3600,3610,3600,1895
20231128,103700,802457990,3600,3615,3615,3600,30206
20231128,103600,693501355,3615,3620,3620,3615,506
20231128,103500,691669685,3625,3620,3625,3615,1926
20231128,103400,684699855,3615,3620,3620,3615,990
20231128,103300,681117825,3625,3620,3625,3620,845
20231128,103200,678057605,3620,3620,3620,3620,502
20231128,103100,676240365,3620,3625,3630,3620,3495
20231128,103000,663572745,3625,3630,3630,3625,1410
20231128,102900,658460700,3630,3630,3630,3625,717
20231128,102800,655859015,3630,3630,3635,3630,741
20231128,102700,653167635,3630,3630,3635,3630,984
20231128,102600,649595075,3635,3630,3635,3630,490
20231128,102500,647816190,3635,3635,3635,3635,350
20231128,102400,646543940,3640,3640,3640,3635,801
20231128,102300,643630080,3635,3635,3640,3635,926
20231128,102200,640264065,3635,3645,3645,3635,636
20231128,102100,637948440,3640,3645,3645,3635,387
20231128,102000,636540340,3640,3645,3645,3640,448
20231128,101900,634909465,3640,3645,3645,3640,1038
20231128,101800,631129505,3640,3640,3640,3640,670
20231128,101700,628690705,3640,3645,3645,3640,450
20231128,101600,627051480,3640,3645,3645,3640,3045
20231128,101500,615961690,3645,3645,3645,3645,659
20231128,101400,613559635,3645,3645,3650,3645,538
20231128,101300,611598450,3640,3640,3645,3640,1417
20231128,101200,606436860,3645,3640,3645,3640,2455
20231128,101100,597491090,3640,3640,3640,3640,654
20231128,101000,595110530,3635,3645,3645,3630,1274
20231128,100900,590474980,3640,3635,3640,3630,5568
20231128,100800,570214775,3635,3635,3635,3625,624
20231128,100700,567948830,3635,3635,3635,3630,936
20231128,100600,564548085,3635,3635,3640,3635,887
20231128,100500,561323425,3635,3640,3640,3630,1039
20231128,100400,557547335,3640,3640,3640,3640,1910
20231128,100300,550594935,3635,3640,3640,3635,519
20231128,100200,548707880,3635,3640,3640,3635,1534
20231128,100100,543131005,3640,3640,3640,3640,11
20231128,100000,543090965,3640,3645,3645,3640,956
20231128,095900,539610065,3645,3650,3650,3635,788
20231128,095800,536740400,3640,3630,3640,3630,1373
20231128,095700,531746460,3630,3655,3655,3630,909
20231128,095600,528435825,3660,3620,3660,3620,13130
20231128,095500,480614020,3625,3615,3625,3615,2529
20231128,095400,471459640,3615,3620,3620,3610,1035
20231128,095300,467719025,3615,3625,3625,3615,2526
20231128,095200,458579970,3620,3625,3625,3620,659
20231128,095100,456193015,3625,3630,3630,3620,921
20231128,095000,452856300,3620,3620,3625,3620,526
20231128,094900,450951000,3620,3620,3630,3620,2171
20231128,094800,443084915,3620,3610,3620,3610,2233
20231128,094700,435013530,3610,3610,3615,3610,583
20231128,094600,432908380,3615,3615,3615,3605,1060
20231128,094500,429082340,3610,3615,3615,3605,9638
20231128,094400,394298030,3615,3620,3620,3615,855
20231128,094300,391207050,3620,3620,3620,3615,10685
20231128,094200,352574145,3620,3620,3625,3620,5158
20231128,094100,333895895,3620,3630,3630,3620,2275
20231128,094000,325652475,3630,3625,3630,3625,1658
20231128,093900,319640920,3625,3635,3635,3625,203
20231128,093800,318904675,3635,3620,3640,3620,4041
20231128,093700,304246270,3625,3625,3630,3625,896
20231128,093600,300997225,3625,3630,3630,3625,2542
20231128,093500,291774375,3630,3635,3635,3630,3111
20231128,093400,280467340,3640,3645,3645,3640,1331
20231128,093300,275621900,3640,3655,3655,3640,8149
20231128,093200,245880480,3655,3655,3655,3650,982
20231128,093100,242292485,3655,3650,3655,3650,3658
20231128,093000,228933285,3650,3645,3650,3640,209
20231128,092900,228170785,3645,3650,3650,3640,181
20231128,092800,227510795,3650,3645,3650,3640,919
20231128,092700,224157560,3645,3640,3645,3635,4707
20231128,092600,207044830,3640,3640,3640,3640,85
20231128,092500,206735430,3640,3620,3640,3620,3768
20231128,092400,193038170,3620,3620,3625,3615,4317
20231128,092300,177408460,3630,3610,3630,3605,526
20231128,092200,175509250,3610,3620,3630,3610,9792
20231128,092100,140128785,3620,3650,3650,3615,7383
20231128,092000,113287330,3650,3645,3650,3645,2122
20231128,091900,105545435,3645,3645,3645,3635,111
20231128,091800,105141085,3645,3655,3655,3635,3822
20231128,091700,91215530,3650,3655,3655,3650,132
20231128,091600,90733220,3655,3675,3675,3655,7620
20231128,091500,62794290,3670,3685,3685,3670,3860
20231128,091400,48607945,3685,3685,3685,3685,140
20231128,091300,48092045,3685,3685,3685,3685,525
20231128,091200,46157420,3685,3680,3685,3680,1756
20231128,091100,39693975,3675,3675,3675,3675,431
20231128,091000,38110050,3665,3660,3665,3660,204
20231128,090900,37362735,3655,3660,3660,3655,120
20231128,090800,36924035,3660,3660,3660,3655,1679
20231128,090700,30779395,3655,3670,3670,3655,2277
20231128,090600,22424805,3680,3680,3680,3680,25
20231128,090500,22332805,3680,3675,3680,3675,1560
20231128,090400,16599005,3675,3660,3675,3660,735
20231128,090300,13901895,3660,3670,3670,3660,10
20231128,090200,13865240,3660,3670,3670,3660,249
20231128,090100,12952970,3665,3660,3665,3660,57
20231128,090000,12744215,3660,3670,3670,3640,3482