stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231128,200100,4046639770,4140,4140,4140,4140,7219
20231128,200000,4046639770,4140,4140,4140,4140,0
20231128,195900,4046639770,4140,4140,4140,4140,0
20231128,195800,4046639770,4140,4140,4140,4140,0
20231128,195700,4046639770,4140,4140,4140,4140,0
20231128,195600,4046639770,4140,4140,4140,4140,0
20231128,195500,4046639770,4140,4140,4140,4140,0
20231128,195400,4046639770,4140,4140,4140,4140,0
20231128,195300,4046639770,4140,4140,4140,4140,0
20231128,195200,4046639770,4140,4140,4140,4140,0
20231128,195100,4046639770,4140,4140,4140,4140,0
20231128,195000,4046639770,4140,4140,4140,4140,0
20231128,194900,4046639770,4140,4140,4140,4140,0
20231128,194800,4046639770,4140,4140,4140,4140,0
20231128,194700,4046639770,4140,4140,4140,4140,0
20231128,194600,4046639770,4140,4140,4140,4140,0
20231128,194500,4046639770,4140,4140,4140,4140,0
20231128,194400,4046639770,4140,4140,4140,4140,0
20231128,194300,4046639770,4140,4140,4140,4140,0
20231128,194200,4046639770,4140,4140,4140,4140,0
20231128,194100,4046639770,4140,4140,4140,4140,0
20231128,194000,4046639770,4140,4140,4140,4140,0
20231128,193900,4046639770,4140,4140,4140,4140,0
20231128,193800,4046639770,4140,4140,4140,4140,0
20231128,193700,4046639770,4140,4140,4140,4140,0
20231128,193600,4046639770,4140,4140,4140,4140,0
20231128,193500,4046639770,4140,4140,4140,4140,0
20231128,193400,4046639770,4140,4140,4140,4140,0
20231128,193300,4046639770,4140,4140,4140,4140,0
20231128,193200,4046639770,4140,4140,4140,4140,0
20231128,193100,4046639770,4140,4140,4140,4140,7219
20231128,193000,4046639770,4140,4140,4140,4140,0
20231128,192900,4046639770,4140,4140,4140,4140,0
20231128,192800,4046639770,4140,4140,4140,4140,0
20231128,192700,4046639770,4140,4140,4140,4140,0
20231128,192600,4046639770,4140,4140,4140,4140,0
20231128,192500,4046639770,4140,4140,4140,4140,0
20231128,192400,4046639770,4140,4140,4140,4140,0
20231128,192300,4046639770,4140,4140,4140,4140,0
20231128,192200,4046639770,4140,4140,4140,4140,0
20231128,192100,4046639770,4140,4140,4140,4140,0
20231128,192000,4046639770,4140,4140,4140,4140,0
20231128,191900,4046639770,4140,4140,4140,4140,0
20231128,191800,4046639770,4140,4140,4140,4140,0
20231128,191700,4046639770,4140,4140,4140,4140,0
20231128,191600,4046639770,4140,4140,4140,4140,0
20231128,191500,4046639770,4140,4140,4140,4140,0
20231128,191400,4046639770,4140,4140,4140,4140,0
20231128,191300,4046639770,4140,4140,4140,4140,0
20231128,191200,4046639770,4140,4140,4140,4140,0
20231128,191100,4046639770,4140,4140,4140,4140,0
20231128,191000,4046639770,4140,4140,4140,4140,0
20231128,190900,4046639770,4140,4140,4140,4140,0
20231128,190800,4046639770,4140,4140,4140,4140,0
20231128,190700,4046639770,4140,4140,4140,4140,0
20231128,190600,4046639770,4140,4140,4140,4140,0
20231128,190500,4046639770,4140,4140,4140,4140,0
20231128,190400,4046639770,4140,4140,4140,4140,0
20231128,190300,4046639770,4140,4140,4140,4140,0
20231128,190200,4046639770,4140,4140,4140,4140,0
20231128,190100,4046639770,4140,4140,4140,4140,7219
20231128,190000,4046639770,4140,4140,4140,4140,0
20231128,185900,4046639770,4140,4140,4140,4140,0
20231128,185800,4046639770,4140,4140,4140,4140,0
20231128,185700,4046639770,4140,4140,4140,4140,0
20231128,185600,4046639770,4140,4140,4140,4140,0
20231128,185500,4046639770,4140,4140,4140,4140,0
20231128,185400,4046639770,4140,4140,4140,4140,0
20231128,185300,4046639770,4140,4140,4140,4140,0
20231128,185200,4046639770,4140,4140,4140,4140,0
20231128,185100,4046639770,4140,4140,4140,4140,0
20231128,185000,4046639770,4140,4140,4140,4140,0
20231128,184900,4046639770,4140,4140,4140,4140,0
20231128,184800,4046639770,4140,4140,4140,4140,0
20231128,184700,4046639770,4140,4140,4140,4140,0
20231128,184600,4046639770,4140,4140,4140,4140,0
20231128,184500,4046639770,4140,4140,4140,4140,0
20231128,184400,4046639770,4140,4140,4140,4140,0
20231128,184300,4046639770,4140,4140,4140,4140,0
20231128,184200,4046639770,4140,4140,4140,4140,0
20231128,184100,4046639770,4140,4140,4140,4140,0
20231128,184000,4046639770,4140,4140,4140,4140,0
20231128,183900,4046639770,4140,4140,4140,4140,0
20231128,183800,4046639770,4140,4140,4140,4140,0
20231128,183700,4046639770,4140,4140,4140,4140,0
20231128,183600,4046639770,4140,4140,4140,4140,0
20231128,183500,4046639770,4140,4140,4140,4140,0
20231128,183400,4046639770,4140,4140,4140,4140,0
20231128,183300,4046639770,4140,4140,4140,4140,0
20231128,183200,4046639770,4140,4140,4140,4140,0
20231128,183100,4046639770,4140,4140,4140,4140,7219
20231128,183000,4046639770,4140,4140,4140,4140,0
20231128,182900,4046639770,4140,4140,4140,4140,0
20231128,182800,4046639770,4140,4140,4140,4140,0
20231128,182700,4046639770,4140,4140,4140,4140,0
20231128,182600,4046639770,4140,4140,4140,4140,0
20231128,182500,4046639770,4140,4140,4140,4140,0
20231128,182400,4046639770,4140,4140,4140,4140,0
20231128,182300,4046639770,4140,4140,4140,4140,0
20231128,182200,4046639770,4140,4140,4140,4140,0
20231128,182100,4046639770,4140,4140,4140,4140,0
20231128,182000,4046639770,4140,4140,4140,4140,0
20231128,181900,4046639770,4140,4140,4140,4140,0
20231128,181800,4046639770,4140,4140,4140,4140,0
20231128,181700,4046639770,4140,4140,4140,4140,0
20231128,181600,4046639770,4140,4140,4140,4140,0
20231128,181500,4046639770,4140,4140,4140,4140,0
20231128,181400,4046639770,4140,4140,4140,4140,0
20231128,181300,4046639770,4140,4140,4140,4140,0
20231128,181200,4046639770,4140,4140,4140,4140,0
20231128,181100,4046639770,4140,4140,4140,4140,0
20231128,181000,4046639770,4140,4140,4140,4140,0
20231128,180900,4046639770,4140,4140,4140,4140,0
20231128,180800,4046639770,4140,4140,4140,4140,0
20231128,180700,4046639770,4140,4140,4140,4140,0
20231128,180600,4046639770,4140,4140,4140,4140,0
20231128,180500,4046639770,4140,4140,4140,4140,0
20231128,180400,4046639770,4140,4140,4140,4140,0
20231128,180300,4046639770,4140,4140,4140,4140,0
20231128,180200,4046639770,4140,4140,4140,4140,0
20231128,180100,4046639770,4140,4140,4140,4140,7219
20231128,180000,4046639770,4140,4140,4140,4140,0
20231128,175900,4046639770,4140,4140,4140,4140,0
20231128,175800,4046639770,4140,4140,4140,4140,0
20231128,175700,4046639770,4140,4140,4140,4140,0
20231128,175600,4046639770,4140,4140,4140,4140,0
20231128,175500,4046639770,4140,4140,4140,4140,0
20231128,175400,4046639770,4140,4140,4140,4140,0
20231128,175300,4046639770,4140,4140,4140,4140,0
20231128,175200,4046639770,4140,4140,4140,4140,0
20231128,175100,4046639770,4140,4140,4140,4140,0
20231128,175000,4046639770,4140,4140,4140,4140,0
20231128,174900,4046639770,4140,4140,4140,4140,0
20231128,174800,4046639770,4140,4140,4140,4140,0
20231128,174700,4046639770,4140,4140,4140,4140,0
20231128,174600,4046639770,4140,4140,4140,4140,0
20231128,174500,4046639770,4140,4140,4140,4140,0
20231128,174400,4046639770,4140,4140,4140,4140,0
20231128,174300,4046639770,4140,4140,4140,4140,0
20231128,174200,4046639770,4140,4140,4140,4140,0
20231128,174100,4046639770,4140,4140,4140,4140,0
20231128,174000,4046639770,4140,4140,4140,4140,0
20231128,173900,4046639770,4140,4140,4140,4140,0
20231128,173800,4046639770,4140,4140,4140,4140,0
20231128,173700,4046639770,4140,4140,4140,4140,0
20231128,173600,4046639770,4140,4140,4140,4140,0
20231128,173500,4046639770,4140,4140,4140,4140,0
20231128,173400,4046639770,4140,4140,4140,4140,0
20231128,173300,4046639770,4140,4140,4140,4140,0
20231128,173200,4046639770,4140,4140,4140,4140,0
20231128,173100,4046639770,4140,4140,4140,4140,7219
20231128,173000,4046639770,4140,4140,4140,4140,0
20231128,172900,4046639770,4140,4140,4140,4140,0
20231128,172800,4046639770,4140,4140,4140,4140,0
20231128,172700,4046639770,4140,4140,4140,4140,0
20231128,172600,4046639770,4140,4140,4140,4140,0
20231128,172500,4046639770,4140,4140,4140,4140,0
20231128,172400,4046639770,4140,4140,4140,4140,0
20231128,172300,4046639770,4140,4140,4140,4140,0
20231128,172200,4046639770,4140,4140,4140,4140,0
20231128,172100,4046639770,4140,4140,4140,4140,0
20231128,172000,4046639770,4140,4140,4140,4140,0
20231128,171900,4046639770,4140,4140,4140,4140,0
20231128,171800,4046639770,4140,4140,4140,4140,0
20231128,171700,4046639770,4140,4140,4140,4140,0
20231128,171600,4046639770,4140,4140,4140,4140,0
20231128,171500,4046639770,4140,4140,4140,4140,0
20231128,171400,4046639770,4140,4140,4140,4140,0
20231128,171300,4046639770,4140,4140,4140,4140,0
20231128,171200,4046639770,4140,4140,4140,4140,0
20231128,171100,4046639770,4140,4140,4140,4140,0
20231128,171000,4046639770,4140,4140,4140,4140,0
20231128,170900,4046639770,4140,4140,4140,4140,0
20231128,170800,4046639770,4140,4140,4140,4140,0
20231128,170700,4046639770,4140,4140,4140,4140,0
20231128,170600,4046639770,4140,4140,4140,4140,0
20231128,170500,4046639770,4140,4140,4140,4140,0
20231128,170400,4046639770,4140,4140,4140,4140,0
20231128,170300,4046639770,4140,4140,4140,4140,0
20231128,170200,4046639770,4140,4140,4140,4140,0
20231128,170100,4046639770,4140,4140,4140,4140,7219
20231128,170000,4046639770,4140,4140,4140,4140,0
20231128,165900,4046639770,4140,4140,4140,4140,0
20231128,165800,4046639770,4140,4140,4140,4140,0
20231128,165700,4046639770,4140,4140,4140,4140,0
20231128,165600,4046639770,4140,4140,4140,4140,0
20231128,165500,4046639770,4140,4140,4140,4140,0
20231128,165400,4046639770,4140,4140,4140,4140,0
20231128,165300,4046639770,4140,4140,4140,4140,0
20231128,165200,4046639770,4140,4140,4140,4140,0
20231128,165100,4046639770,4140,4140,4140,4140,0
20231128,165000,4046639770,4140,4140,4140,4140,0
20231128,164900,4046639770,4140,4140,4140,4140,0
20231128,164800,4046639770,4140,4140,4140,4140,0
20231128,164700,4046639770,4140,4140,4140,4140,0
20231128,164600,4046639770,4140,4140,4140,4140,0
20231128,164500,4046639770,4140,4140,4140,4140,0
20231128,164400,4046639770,4140,4140,4140,4140,0
20231128,164300,4046639770,4140,4140,4140,4140,0
20231128,164200,4046639770,4140,4140,4140,4140,0
20231128,164100,4046639770,4140,4140,4140,4140,0
20231128,164000,4046639770,4140,4140,4140,4140,0
20231128,163900,4046639770,4140,4140,4140,4140,0
20231128,163800,4046639770,4140,4140,4140,4140,0
20231128,163700,4046639770,4140,4140,4140,4140,0
20231128,163600,4046639770,4140,4140,4140,4140,0
20231128,163500,4046639770,4140,4140,4140,4140,0
20231128,163400,4046639770,4140,4140,4140,4140,0
20231128,163300,4046639770,4140,4140,4140,4140,0
20231128,163200,4046639770,4140,4140,4140,4140,0
20231128,163100,4046639770,4140,4140,4140,4140,7219
20231128,163000,4046639770,4140,4140,4140,4140,0
20231128,162900,4046639770,4140,4140,4140,4140,0
20231128,162800,4046639770,4140,4140,4140,4140,0
20231128,162700,4046639770,4140,4140,4140,4140,0
20231128,162600,4046639770,4140,4140,4140,4140,0
20231128,162500,4046639770,4140,4140,4140,4140,0
20231128,162400,4046639770,4140,4140,4140,4140,0
20231128,162300,4046639770,4140,4140,4140,4140,0
20231128,162200,4046639770,4140,4140,4140,4140,0
20231128,162100,4046639770,4140,4140,4140,4140,0
20231128,162000,4046639770,4140,4140,4140,4140,0
20231128,161900,4046639770,4140,4140,4140,4140,0
20231128,161800,4046639770,4140,4140,4140,4140,0
20231128,161700,4046639770,4140,4140,4140,4140,0
20231128,161600,4046639770,4140,4140,4140,4140,0
20231128,161500,4046639770,4140,4140,4140,4140,0
20231128,161400,4046639770,4140,4140,4140,4140,0
20231128,161300,4046639770,4140,4140,4140,4140,0
20231128,161200,4046639770,4140,4140,4140,4140,0
20231128,161100,4046639770,4140,4140,4140,4140,0
20231128,161000,4046639770,4140,4140,4140,4140,0
20231128,160900,4046639770,4140,4140,4140,4140,0
20231128,160800,4046639770,4140,4140,4140,4140,0
20231128,160700,4046639770,4140,4140,4140,4140,0
20231128,160600,4046639770,4140,4140,4140,4140,0
20231128,160500,4046639770,4140,4140,4140,4140,0
20231128,160400,4046639770,4140,4140,4140,4140,0
20231128,160300,4046639770,4140,4140,4140,4140,0
20231128,160200,4046639770,4140,4140,4140,4140,0
20231128,160100,4046639770,4140,4140,4140,4140,7219
20231128,160000,4046639770,4140,4140,4140,4140,0
20231128,155900,4046639770,4140,4140,4140,4140,0
20231128,155800,4046639770,4140,4140,4140,4140,0
20231128,155700,4046639770,4140,4140,4140,4140,0
20231128,155600,4046639770,4140,4140,4140,4140,0
20231128,155500,4046639770,4140,4140,4140,4140,0
20231128,155400,4046639770,4140,4140,4140,4140,0
20231128,155300,4046639770,4140,4140,4140,4140,0
20231128,155200,4046639770,4140,4140,4140,4140,0
20231128,155100,4046639770,4140,4140,4140,4140,0
20231128,155000,4046639770,4140,4140,4140,4140,0
20231128,154900,4046639770,4140,4140,4140,4140,0
20231128,154800,4046639770,4140,4140,4140,4140,0
20231128,154700,4046639770,4140,4140,4140,4140,0
20231128,154600,4046639770,4140,4140,4140,4140,0
20231128,154500,4046639770,4140,4140,4140,4140,0
20231128,154400,4046639770,4140,4140,4140,4140,0
20231128,154300,4046639770,4140,4140,4140,4140,0
20231128,154200,4046639770,4140,4140,4140,4140,0
20231128,154100,4046639770,4140,4140,4140,4140,0
20231128,154000,4046639770,4140,4140,4140,4140,0
20231128,153900,4046639770,4140,4140,4140,4140,0
20231128,153800,4046639770,4140,4140,4140,4140,0
20231128,153700,4046639770,4140,4140,4140,4140,0
20231128,153600,4046639770,4140,4140,4140,4140,0
20231128,153500,4046639770,4140,4140,4140,4140,0
20231128,153400,4046639770,4140,4140,4140,4140,0
20231128,153300,4046639770,4140,4140,4140,4140,0
20231128,153200,4046639770,4140,4140,4140,4140,0
20231128,153100,4046639770,4140,4140,4140,4140,7219
20231128,153000,4046639770,4140,4140,4140,4140,7219
20231128,152900,4016753110,4160,4160,4160,4160,0
20231128,152800,4016753110,4160,4160,4160,4160,0
20231128,152700,4016753110,4160,4160,4160,4160,0
20231128,152600,4016753110,4160,4160,4160,4160,0
20231128,152500,4016753110,4160,4160,4160,4160,0
20231128,152400,4016753110,4160,4160,4160,4160,0
20231128,152300,4016753110,4160,4160,4160,4160,0
20231128,152200,4016753110,4160,4160,4160,4160,0
20231128,152100,4016753110,4160,4160,4160,4160,0
20231128,152000,4016753110,4160,4160,4160,4160,0
20231128,151900,4016753110,4160,4135,4165,4120,11389
20231128,151800,3969451865,4135,4145,4150,4135,8293
20231128,151700,3935064435,4140,4130,4140,4125,1487
20231128,151600,3928914025,4130,4115,4135,4115,7495
20231128,151500,3897978190,4105,4100,4115,4100,1311
20231128,151400,3892590490,4085,4085,4095,4080,3899
20231128,151300,3876662840,4085,4085,4085,4080,1148
20231128,151200,3871976360,4085,4090,4090,4085,1629
20231128,151100,3865316830,4095,4075,4095,4075,1368
20231128,151000,3859725455,4085,4090,4090,4085,2014
20231128,150900,3851495005,4095,4095,4100,4090,1130
20231128,150800,3846868070,4110,4115,4115,4110,4069
20231128,150700,3830144380,4115,4115,4120,4115,1760
20231128,150600,3822893830,4120,4090,4120,4085,7974
20231128,150500,3790150500,4085,4065,4085,4065,3457
20231128,150400,3776065475,4065,4065,4065,4060,716
20231128,150300,3773155600,4065,4055,4065,4050,1521
20231128,150200,3766980335,4055,4055,4060,4055,1007
20231128,150100,3762895150,4055,4040,4055,4040,2066
20231128,150000,3754523835,4040,4050,4050,4040,4660
20231128,145900,3735674475,4055,4045,4055,4045,1050
20231128,145800,3731424785,4045,4035,4045,4030,1663
20231128,145700,3724707575,4040,4045,4050,4035,988
20231128,145600,3720715515,4055,4045,4055,4040,1978
20231128,145500,3712708180,4045,4040,4045,4030,1064
20231128,145400,3708414985,4035,4035,4040,4035,617
20231128,145300,3705924240,4035,4025,4040,4025,7881
20231128,145200,3674121815,4025,4020,4025,4020,597
20231128,145100,3671719400,4020,4030,4030,4020,5048
20231128,145000,3651401410,4030,4035,4035,4030,892
20231128,144900,3647806505,4035,4030,4035,4030,782
20231128,144800,3644653135,4030,4030,4030,4025,1040
20231128,144700,3640465600,4025,4030,4030,4025,101
20231128,144600,3640058575,4030,4030,4035,4030,1464
20231128,144500,3634158585,4030,4030,4030,4025,508
20231128,144400,3632111380,4025,4030,4040,4025,630
20231128,144300,3629572230,4035,4020,4035,4020,3277
20231128,144200,3616363745,4020,4020,4020,4015,1245
20231128,144100,3611358850,4020,4020,4020,4020,4
20231128,144000,3611342770,4020,4020,4020,4020,607
20231128,143900,3608902630,4020,4020,4030,4015,7363
20231128,143800,3579307495,4020,4020,4020,4020,5004
20231128,143700,3559191415,4020,4030,4030,4015,5702
20231128,143600,3536272835,4030,4030,4030,4020,6018
20231128,143500,3512025455,4030,4030,4035,4030,1362
20231128,143400,3506536585,4030,4030,4030,4030,753
20231128,143300,3503501995,4015,4015,4015,4015,335
20231128,143200,3502156970,4015,4015,4015,4010,737
20231128,143100,3499201330,4025,4025,4025,4025,248
20231128,143000,3498203130,4015,4025,4025,4010,3557
20231128,142900,3483924780,4025,4020,4025,4015,381
20231128,142800,3482392935,4020,4025,4025,4015,1157
20231128,142700,3477742410,4015,4015,4015,4015,200
20231128,142600,3476939410,4015,4025,4025,4010,4504
20231128,142500,3458845285,4030,4030,4035,4030,1230
20231128,142400,3453888235,4030,4035,4035,4030,2088
20231128,142300,3445467885,4040,4030,4040,4030,1256
20231128,142200,3440401440,4035,4035,4035,4035,257
20231128,142100,3439364445,4040,4030,4040,4030,868
20231128,142000,3435861405,4030,4025,4030,4025,430
20231128,141900,3434128535,4025,4025,4025,4025,445
20231128,141800,3432337410,4025,4025,4025,4025,250
20231128,141700,3431331160,4025,4025,4030,4025,4385
20231128,141600,3413660110,4020,4015,4020,4015,289
20231128,141500,3412499765,4015,4015,4015,4015,74
20231128,141400,3412202655,4015,4015,4020,4015,757
20231128,141300,3409162630,4015,4020,4020,4015,580
20231128,141200,3406833745,4025,4030,4030,4020,981
20231128,141100,3402884455,4030,4035,4035,4030,153
20231128,141000,3402267215,4035,4035,4035,4035,298
20231128,140900,3401064785,4030,4010,4030,4010,5349
20231128,140800,3379551235,4005,4010,4015,4005,2000
20231128,140700,3371529030,4010,4015,4015,4010,862
20231128,140600,3368070625,4015,4015,4015,4015,959
20231128,140500,3364220240,4015,4015,4015,4015,245
20231128,140400,3363236565,4010,4015,4015,4010,1826
20231128,140300,3355910925,4015,4015,4015,4010,2438
20231128,140200,3346123855,4015,4015,4015,4010,406
20231128,140100,3344494060,4015,4015,4015,4010,1882
20231128,140000,3336941415,4020,4020,4020,4015,2073
20231128,135900,3328608955,4020,4020,4020,4020,14
20231128,135800,3328552675,4015,4010,4015,4005,5238
20231128,135700,3307537495,4010,4015,4015,4010,1596
20231128,135600,3301137525,4010,4025,4025,4010,1372
20231128,135500,3295624850,4025,4035,4035,4025,5209
20231128,135400,3274624990,4040,4040,4040,4035,1835
20231128,135300,3267212615,4040,4040,4040,4040,21
20231128,135200,3267127775,4035,4040,4045,4035,1424
20231128,135100,3261375515,4045,4040,4045,4040,2525
20231128,135000,3251163515,4045,4050,4050,4040,1838
20231128,134900,3243729325,4045,4040,4050,4040,1320
20231128,134800,3238390765,4035,4050,4050,4035,3159
20231128,134700,3225639065,4040,4050,4055,4040,1005
20231128,134600,3221575215,4050,4050,4050,4045,700
20231128,134500,3218740740,4050,4045,4050,4045,2000
20231128,134400,3210641440,4045,4045,4045,4035,186
20231128,134300,3209890810,4035,4045,4045,4035,950
20231128,134200,3206053830,4045,4040,4045,4040,1482
20231128,134100,3200059365,4045,4035,4045,4035,71
20231128,134000,3199772870,4035,4025,4035,4025,1492
20231128,133900,3193760110,4025,4025,4025,4025,1481
20231128,133800,3187799085,4025,4015,4025,4015,2966
20231128,133700,3175884685,4015,4010,4015,4010,2498
20231128,133600,3165867680,4015,4000,4015,3995,8856
20231128,133500,3130403535,4000,4000,4000,3980,2241
20231128,133400,3121440335,3980,3985,4000,3975,9104
20231128,133300,3085211840,3985,4015,4015,3980,29673
20231128,133200,2966633570,4015,4015,4015,4015,515
20231128,133100,2964565845,4025,4015,4025,4005,3588
20231128,133000,2950166815,4015,4015,4015,4010,1146
20231128,132900,2945568840,4010,4025,4025,4010,2310
20231128,132800,2936294000,4025,4025,4025,4010,1027
20231128,132700,2932175455,4005,4035,4035,4005,14684
20231128,132600,2873203785,4030,4045,4045,4030,2593
20231128,132500,2862739030,4045,4040,4045,4035,125
20231128,132400,2862234240,4030,4050,4050,4030,3976
20231128,132300,2846210200,4030,4045,4050,4030,4125
20231128,132200,2829553675,4045,4045,4045,4040,374
20231128,132100,2828042140,4040,4050,4050,4040,2335
20231128,132000,2818605125,4045,4065,4065,4045,2439
20231128,131900,2808706945,4065,4060,4065,4060,1610
20231128,131800,2802163105,4060,4060,4065,4060,1223
20231128,131700,2797197650,4060,4065,4065,4040,4799
20231128,131600,2777750480,4055,4055,4055,4055,0
20231128,131500,2777750480,4055,4045,4055,4045,5063
20231128,131400,2757261460,4045,4045,4045,4040,700
20231128,131300,2754430435,4045,4045,4045,4040,956
20231128,131200,2750563560,4045,4040,4045,4040,677
20231128,131100,2747826660,4045,4040,4045,4040,546
20231128,131000,2745619770,4035,4040,4040,4030,539
20231128,130900,2743444510,4040,4025,4040,4020,547
20231128,130800,2741240960,4025,4030,4035,4020,2802
20231128,130700,2729956190,4035,4020,4040,4020,556
20231128,130600,2727717670,4020,4040,4045,4010,10591
20231128,130500,2685121190,4040,4080,4080,4040,4186
20231128,130400,2668158130,4060,4070,4085,4060,4205
20231128,130300,2651052580,4070,4085,4085,4070,2873
20231128,130200,2639338795,4085,4085,4090,4085,2980
20231128,130100,2627156155,4085,4085,4085,4070,2042
20231128,130000,2618829935,4085,4070,4085,4060,3748
20231128,125900,2603552405,4060,4065,4070,4060,2069
20231128,125800,2595144735,4060,4030,4060,4020,4246
20231128,125700,2577996680,4020,4045,4065,4015,9975
20231128,125600,2537843700,4040,4080,4095,4040,9319
20231128,125500,2500039375,4090,4130,4130,4090,5279
20231128,125400,2478361940,4130,4155,4155,4120,6484
20231128,125300,2451482775,4155,4160,4165,4155,1108
20231128,125200,2446871540,4130,4105,4150,4095,43970
20231128,125100,2265421730,4105,4100,4110,4100,2626
20231128,125000,2254634330,4110,4080,4125,4080,3921
20231128,124900,2238608795,4090,4065,4090,4050,2920
20231128,124800,2226754585,4040,4050,4095,4040,19772
20231128,124700,2146483900,4025,4050,4050,3990,18185
20231128,124600,2073422665,4060,4045,4060,4035,10026
20231128,124500,2032876010,4045,4135,4135,4045,45627
20231128,124400,1846558660,4140,4140,4140,4120,7224
20231128,124300,1816741190,4140,4145,4150,4140,2789
20231128,124200,1805191320,4145,4145,4150,4145,1305
20231128,124100,1799781560,4155,4155,4155,4140,4016
20231128,124000,1783113840,4150,4170,4200,4150,15251
20231128,123900,1719590560,4165,4160,4165,4150,8112
20231128,123800,1685844410,4160,4150,4160,4130,5217
20231128,123700,1664188870,4155,4140,4155,4130,3922
20231128,123600,1647930420,4155,4155,4155,4135,1919
20231128,123500,1639991720,4140,4165,4165,4140,1509
20231128,123400,1633740590,4140,4155,4165,4140,3044
20231128,123300,1621103785,4160,4160,4180,4140,5076
20231128,123200,1600009610,4180,4170,4185,4165,12456
20231128,123100,1548068340,4170,4105,4170,4100,7260
20231128,123000,1518081610,4135,4200,4205,4095,16957
20231128,122900,1447707420,4200,4215,4245,4150,26954
20231128,122800,1334764455,4230,4250,4255,4210,7926
20231128,122700,1301320925,4250,4290,4290,4220,14897
20231128,122600,1237981180,4280,4300,4300,4280,786
20231128,122500,1234612030,4295,4320,4320,4285,1914
20231128,122400,1226383605,4325,4340,4340,4280,6342
20231128,122300,1199041800,4340,4380,4380,4340,7409
20231128,122200,1166741505,4380,4385,4385,4370,1387
20231128,122100,1160675095,4385,4390,4390,4385,510
20231128,122000,1158437095,4395,4385,4395,4385,258
20231128,121900,1157304310,4390,4380,4390,4380,206
20231128,121800,1156401025,4380,4375,4380,4375,139
20231128,121700,1155792230,4370,4370,4370,4370,39
20231128,121600,1155621800,4380,4380,4380,4380,117
20231128,121500,1155109340,4380,4380,4380,4380,25
20231128,121400,1154999840,4380,4380,4380,4375,666
20231128,121300,1152085395,4385,4380,4385,4375,19
20231128,121200,1152002160,4375,4375,4385,4375,299
20231128,121100,1150693870,4375,4375,4375,4375,5
20231128,121000,1150671995,4375,4375,4375,4375,97
20231128,120900,1150247620,4375,4370,4375,4370,53
20231128,120800,1150015885,4375,4375,4375,4375,134
20231128,120700,1149429635,4380,4375,4380,4375,645
20231128,120600,1146607745,4380,4380,4380,4380,160
20231128,120500,1145906945,4380,4380,4380,4380,261
20231128,120400,1144763765,4380,4385,4385,4380,34
20231128,120300,1144614720,4380,4380,4380,4380,9
20231128,120200,1144575300,4380,4385,4385,4380,213
20231128,120100,1143642135,4385,4385,4385,4385,6
20231128,120000,1143615825,4385,4385,4385,4385,634
20231128,115900,1140835735,4385,4385,4385,4385,10
20231128,115800,1140791885,4385,4400,4400,4385,1464
20231128,115700,1134362455,4400,4395,4400,4395,314
20231128,115600,1132980895,4390,4390,4390,4390,19
20231128,115500,1132897485,4390,4395,4395,4390,217
20231128,115400,1131944605,4395,4395,4395,4395,138
20231128,115300,1131338095,4400,4390,4400,4390,123
20231128,115200,1130797125,4390,4395,4395,4390,331
20231128,115100,1129342435,4395,4395,4400,4395,315
20231128,115000,1127958005,4395,4395,4395,4395,23
20231128,114900,1127856920,4395,4395,4400,4395,69
20231128,114800,1127553650,4395,4400,4400,4395,351
20231128,114700,1126009305,4400,4400,4400,4400,23
20231128,114600,1125908105,4400,4405,4405,4400,385
20231128,114500,1124212630,4410,4405,4410,4405,225
20231128,114400,1123221450,4415,4405,4415,4405,7
20231128,114300,1123190590,4405,4415,4415,4405,11
20231128,114200,1123142105,4420,4415,4420,4415,74
20231128,114100,1122815175,4420,4415,4420,4415,212
20231128,114000,1121878300,4420,4420,4420,4420,535
20231128,113900,1119513600,4420,4415,4420,4415,342
20231128,113800,1118003025,4415,4395,4415,4395,1284
20231128,113700,1112335420,4400,4400,4400,4400,262
20231128,113600,1111182620,4400,4400,4400,4400,151
20231128,113500,1110518220,4400,4400,4400,4400,29
20231128,113400,1110390620,4400,4400,4400,4400,701
20231128,113300,1107306220,4400,4400,4400,4400,105
20231128,113200,1106844220,4400,4420,4420,4400,2668
20231128,113100,1095067520,4420,4420,4425,4420,126
20231128,113000,1094510550,4425,4415,4425,4415,330
20231128,112900,1093052000,4415,4415,4415,4415,10
20231128,112800,1093007850,4415,4420,4430,4415,231
20231128,112700,1091987890,4420,4415,4420,4415,39
20231128,112600,1091815635,4415,4415,4415,4415,452
20231128,112500,1089820055,4415,4415,4420,4415,251
20231128,112400,1088711390,4420,4420,4420,4410,465
20231128,112300,1086658620,4415,4415,4415,4415,22
20231128,112200,1086561490,4420,4435,4435,4420,1077
20231128,112100,1081801125,4430,4450,4450,4425,2248
20231128,112000,1071846280,4450,4455,4455,4450,672
20231128,111900,1068855230,4455,4460,4460,4450,476
20231128,111800,1066734995,4460,4430,4460,4430,6085
20231128,111700,1039739430,4425,4430,4430,4425,73
20231128,111600,1039416400,4425,4425,4430,4420,528
20231128,111500,1037079715,4425,4420,4430,4420,651
20231128,111400,1034198080,4420,4425,4430,4420,267
20231128,111300,1033016200,4425,4430,4430,4420,2964
20231128,111200,1019896900,4430,4430,4435,4430,516
20231128,111100,1017608755,4430,4430,4430,4430,174
20231128,111000,1016837935,4430,4430,4430,4425,807
20231128,110900,1013263195,4430,4430,4435,4425,752
20231128,110800,1009931845,4430,4425,4430,4425,169
20231128,110700,1009183550,4420,4410,4435,4405,2898
20231128,110600,996378135,4410,4410,4410,4410,127
20231128,110500,995818065,4410,4400,4410,4400,29
20231128,110400,995690320,4400,4385,4400,4385,569
20231128,110300,993190045,4385,4395,4395,4385,220
20231128,110200,992225235,4385,4385,4395,4385,341
20231128,110100,990729030,4385,4385,4385,4385,14
20231128,110000,990667640,4380,4365,4380,4365,272
20231128,105900,989476955,4360,4360,4360,4360,290
20231128,105800,988212555,4360,4370,4375,4360,507
20231128,105700,985996530,4370,4375,4375,4370,540
20231128,105600,983636700,4385,4385,4385,4370,3038
20231128,105500,970330660,4390,4385,4390,4380,239
20231128,105400,969282710,4395,4395,4395,4385,145
20231128,105300,968645665,4390,4390,4395,4390,86
20231128,105200,968268115,4395,4395,4395,4380,4
20231128,105100,968250565,4400,4380,4400,4380,431
20231128,105000,966360470,4380,4390,4400,4380,3081
20231128,104900,952857500,4370,4370,4390,4370,176
20231128,104800,952087760,4370,4360,4370,4360,832
20231128,104700,948452920,4370,4370,4370,4370,16
20231128,104600,948383000,4370,4355,4370,4355,881
20231128,104500,944535445,4355,4355,4355,4355,69
20231128,104400,944234950,4350,4330,4350,4330,14
20231128,104300,944174090,4350,4330,4350,4330,736
20231128,104200,940983215,4340,4350,4365,4330,1612
20231128,104100,933983100,4350,4350,4355,4350,2699
20231128,104000,922236895,4355,4380,4385,4355,863
20231128,103900,918476720,4385,4385,4395,4355,1992
20231128,103800,909751095,4385,4385,4395,4385,429
20231128,103700,907868990,4385,4410,4410,4380,333
20231128,103600,906410010,4380,4415,4415,4350,3160
20231128,103500,892565690,4430,4450,4450,4405,1396
20231128,103400,886391160,4445,4495,4505,4445,2347
20231128,103300,875891855,4500,4520,4520,4490,3049
20231128,103200,862141385,4530,4495,4530,4450,23329
20231128,103100,756999870,4495,4450,4500,4450,12924
20231128,103000,699071320,4445,4455,4480,4445,5191
20231128,102900,675927505,4455,4375,4495,4365,19346
20231128,102800,590569810,4370,4370,4370,4370,644
20231128,102700,587755530,4370,4350,4370,4350,455
20231128,102600,585770410,4350,4365,4365,4350,1895
20231128,102500,577498780,4365,4365,4365,4365,1348
20231128,102400,571614760,4370,4340,4370,4340,3185
20231128,102300,557751170,4340,4330,4340,4330,2461
20231128,102200,547076200,4330,4330,4330,4325,328
20231128,102100,545656465,4325,4325,4330,4305,124
20231128,102000,545120160,4305,4300,4310,4300,1845
20231128,101900,537180685,4295,4295,4295,4290,135
20231128,101800,536600975,4295,4295,4295,4295,117
20231128,101700,536098460,4295,4295,4295,4295,554
20231128,101600,533719030,4300,4265,4300,4265,2842
20231128,101500,521571635,4265,4265,4265,4265,264
20231128,101400,520445675,4265,4265,4265,4265,396
20231128,101300,518756735,4265,4270,4270,4265,153
20231128,101200,518104165,4270,4270,4270,4265,113
20231128,101100,517622155,4260,4260,4260,4260,0
20231128,101000,517622155,4260,4265,4270,4260,107
20231128,100900,517166040,4255,4255,4255,4255,29
20231128,100800,517042645,4255,4255,4255,4255,97
20231128,100700,516629910,4250,4250,4250,4250,279
20231128,100600,515444160,4250,4255,4255,4250,119
20231128,100500,514938365,4260,4265,4265,4260,145
20231128,100400,514320660,4270,4265,4270,4260,491
20231128,100300,512226190,4260,4255,4260,4255,217
20231128,100200,511301810,4250,4250,4250,4250,310
20231128,100100,509984310,4250,4260,4260,4250,13
20231128,100000,509928970,4260,4255,4260,4250,202
20231128,095900,509069520,4260,4265,4265,4260,20
20231128,095800,508984245,4265,4265,4265,4265,129
20231128,095700,508434060,4265,4245,4265,4245,703
20231128,095600,505441730,4245,4245,4260,4245,305
20231128,095500,504146945,4250,4245,4250,4225,2226
20231128,095400,494723230,4235,4230,4240,4225,3097
20231128,095300,481621340,4230,4240,4240,4230,3160
20231128,095200,468245050,4240,4240,4240,4240,201
20231128,095100,467392810,4240,4240,4240,4240,1044
20231128,095000,462966250,4240,4240,4240,4240,790
20231128,094900,459616650,4240,4245,4245,4240,684
20231128,094800,456714020,4245,4245,4245,4245,280
20231128,094700,455525420,4240,4240,4245,4240,451
20231128,094600,453613170,4240,4250,4250,4240,1107
20231128,094500,448916975,4250,4250,4260,4245,724
20231128,094400,445836055,4250,4255,4255,4250,4202
20231128,094300,427974405,4260,4265,4265,4260,53
20231128,094200,427748510,4265,4265,4265,4265,153
20231128,094100,427095965,4265,4260,4265,4255,412
20231128,094000,425339455,4255,4255,4255,4255,63
20231128,093900,425071390,4245,4250,4255,4240,1531
20231128,093800,418566510,4240,4240,4255,4240,191
20231128,093700,417755885,4240,4240,4255,4240,220
20231128,093600,416823055,4240,4235,4240,4235,1477
20231128,093500,410566965,4230,4250,4250,4230,1188
20231128,093400,405529465,4250,4285,4285,4250,367
20231128,093300,403964585,4290,4230,4295,4230,6330
20231128,093200,376878010,4230,4230,4250,4230,5121
20231128,093100,355215160,4250,4260,4260,4230,5265
20231128,093000,332891505,4255,4280,4280,4250,273
20231128,092900,331730105,4280,4280,4280,4210,5697
20231128,092800,307510600,4280,4285,4285,4280,503
20231128,092700,305357215,4285,4300,4300,4285,2186
20231128,092600,295978345,4315,4325,4325,4300,6846
20231128,092500,266480145,4325,4345,4345,4320,492
20231128,092400,264352445,4345,4315,4350,4315,2355
20231128,092300,254180705,4315,4330,4330,4315,5658
20231128,092200,229716845,4335,4360,4360,4335,5306
20231128,092100,206668185,4350,4360,4365,4350,1561
20231128,092000,199871260,4360,4360,4365,4350,721
20231128,091900,196732555,4360,4350,4360,4350,1402
20231128,091800,190632355,4350,4340,4350,4340,551
20231128,091700,188240505,4345,4330,4345,4330,366
20231128,091600,186652185,4325,4350,4350,4325,2468
20231128,091500,175946685,4350,4365,4365,4350,400
20231128,091400,174203085,4345,4320,4360,4320,5037
20231128,091300,152351970,4320,4340,4340,4320,1471
20231128,091200,145986420,4340,4340,4340,4340,1357
20231128,091100,140097040,4340,4330,4340,4330,341
20231128,091000,138617650,4345,4350,4350,4320,1371
20231128,090900,132675910,4350,4350,4350,4350,146
20231128,090800,132040810,4350,4330,4350,4330,1145
20231128,090700,127076295,4335,4330,4335,4330,731
20231128,090600,123908160,4330,4340,4345,4330,2766
20231128,090500,111927115,4350,4365,4365,4330,7611
20231128,090400,78832145,4395,4400,4405,4370,2834
20231128,090300,66385000,4400,4385,4405,4385,515
20231128,090200,64118875,4405,4365,4405,4360,9544
20231128,090100,22195965,4365,4375,4385,4360,1286
20231128,090000,16574830,4375,4375,4395,4375,3787