stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231128,203200,9123874500,7590,7590,7590,7590,18773
20231128,203100,9123874500,7590,7590,7590,7590,0
20231128,203000,9123874500,7590,7590,7590,7590,0
20231128,202900,9123874500,7590,7590,7590,7590,0
20231128,202800,9123874500,7590,7590,7590,7590,0
20231128,202700,9123874500,7590,7590,7590,7590,0
20231128,202600,9123874500,7590,7590,7590,7590,0
20231128,202500,9123874500,7590,7590,7590,7590,0
20231128,202400,9123874500,7590,7590,7590,7590,0
20231128,202300,9123874500,7590,7590,7590,7590,0
20231128,202200,9123874500,7590,7590,7590,7590,0
20231128,202100,9123874500,7590,7590,7590,7590,0
20231128,202000,9123874500,7590,7590,7590,7590,0
20231128,201900,9123874500,7590,7590,7590,7590,0
20231128,201800,9123874500,7590,7590,7590,7590,0
20231128,201700,9123874500,7590,7590,7590,7590,0
20231128,201600,9123874500,7590,7590,7590,7590,0
20231128,201500,9123874500,7590,7590,7590,7590,0
20231128,201400,9123874500,7590,7590,7590,7590,0
20231128,201300,9123874500,7590,7590,7590,7590,0
20231128,201200,9123874500,7590,7590,7590,7590,0
20231128,201100,9123874500,7590,7590,7590,7590,0
20231128,201000,9123874500,7590,7590,7590,7590,0
20231128,200900,9123874500,7590,7590,7590,7590,0
20231128,200800,9123874500,7590,7590,7590,7590,0
20231128,200700,9123874500,7590,7590,7590,7590,0
20231128,200600,9123874500,7590,7590,7590,7590,0
20231128,200500,9123874500,7590,7590,7590,7590,0
20231128,200400,9123874500,7590,7590,7590,7590,0
20231128,200300,9123874500,7590,7590,7590,7590,0
20231128,200200,9123874500,7590,7590,7590,7590,18773
20231128,200100,9123874500,7590,7590,7590,7590,0
20231128,200000,9123874500,7590,7590,7590,7590,0
20231128,195900,9123874500,7590,7590,7590,7590,0
20231128,195800,9123874500,7590,7590,7590,7590,0
20231128,195700,9123874500,7590,7590,7590,7590,0
20231128,195600,9123874500,7590,7590,7590,7590,0
20231128,195500,9123874500,7590,7590,7590,7590,0
20231128,195400,9123874500,7590,7590,7590,7590,0
20231128,195300,9123874500,7590,7590,7590,7590,0
20231128,195200,9123874500,7590,7590,7590,7590,0
20231128,195100,9123874500,7590,7590,7590,7590,0
20231128,195000,9123874500,7590,7590,7590,7590,0
20231128,194900,9123874500,7590,7590,7590,7590,0
20231128,194800,9123874500,7590,7590,7590,7590,0
20231128,194700,9123874500,7590,7590,7590,7590,0
20231128,194600,9123874500,7590,7590,7590,7590,0
20231128,194500,9123874500,7590,7590,7590,7590,0
20231128,194400,9123874500,7590,7590,7590,7590,0
20231128,194300,9123874500,7590,7590,7590,7590,0
20231128,194200,9123874500,7590,7590,7590,7590,0
20231128,194100,9123874500,7590,7590,7590,7590,0
20231128,194000,9123874500,7590,7590,7590,7590,0
20231128,193900,9123874500,7590,7590,7590,7590,0
20231128,193800,9123874500,7590,7590,7590,7590,0
20231128,193700,9123874500,7590,7590,7590,7590,0
20231128,193600,9123874500,7590,7590,7590,7590,0
20231128,193500,9123874500,7590,7590,7590,7590,0
20231128,193400,9123874500,7590,7590,7590,7590,0
20231128,193300,9123874500,7590,7590,7590,7590,0
20231128,193200,9123874500,7590,7590,7590,7590,18773
20231128,193100,9123874500,7590,7590,7590,7590,0
20231128,193000,9123874500,7590,7590,7590,7590,0
20231128,192900,9123874500,7590,7590,7590,7590,0
20231128,192800,9123874500,7590,7590,7590,7590,0
20231128,192700,9123874500,7590,7590,7590,7590,0
20231128,192600,9123874500,7590,7590,7590,7590,0
20231128,192500,9123874500,7590,7590,7590,7590,0
20231128,192400,9123874500,7590,7590,7590,7590,0
20231128,192300,9123874500,7590,7590,7590,7590,0
20231128,192200,9123874500,7590,7590,7590,7590,0
20231128,192100,9123874500,7590,7590,7590,7590,0
20231128,192000,9123874500,7590,7590,7590,7590,0
20231128,191900,9123874500,7590,7590,7590,7590,0
20231128,191800,9123874500,7590,7590,7590,7590,0
20231128,191700,9123874500,7590,7590,7590,7590,0
20231128,191600,9123874500,7590,7590,7590,7590,0
20231128,191500,9123874500,7590,7590,7590,7590,0
20231128,191400,9123874500,7590,7590,7590,7590,0
20231128,191300,9123874500,7590,7590,7590,7590,0
20231128,191200,9123874500,7590,7590,7590,7590,0
20231128,191100,9123874500,7590,7590,7590,7590,0
20231128,191000,9123874500,7590,7590,7590,7590,0
20231128,190900,9123874500,7590,7590,7590,7590,0
20231128,190800,9123874500,7590,7590,7590,7590,0
20231128,190700,9123874500,7590,7590,7590,7590,0
20231128,190600,9123874500,7590,7590,7590,7590,0
20231128,190500,9123874500,7590,7590,7590,7590,0
20231128,190400,9123874500,7590,7590,7590,7590,0
20231128,190300,9123874500,7590,7590,7590,7590,0
20231128,190200,9123874500,7590,7590,7590,7590,18773
20231128,190100,9123874500,7590,7590,7590,7590,0
20231128,190000,9123874500,7590,7590,7590,7590,0
20231128,185900,9123874500,7590,7590,7590,7590,0
20231128,185800,9123874500,7590,7590,7590,7590,0
20231128,185700,9123874500,7590,7590,7590,7590,0
20231128,185600,9123874500,7590,7590,7590,7590,0
20231128,185500,9123874500,7590,7590,7590,7590,0
20231128,185400,9123874500,7590,7590,7590,7590,0
20231128,185300,9123874500,7590,7590,7590,7590,0
20231128,185200,9123874500,7590,7590,7590,7590,0
20231128,185100,9123874500,7590,7590,7590,7590,0
20231128,185000,9123874500,7590,7590,7590,7590,0
20231128,184900,9123874500,7590,7590,7590,7590,0
20231128,184800,9123874500,7590,7590,7590,7590,0
20231128,184700,9123874500,7590,7590,7590,7590,0
20231128,184600,9123874500,7590,7590,7590,7590,0
20231128,184500,9123874500,7590,7590,7590,7590,0
20231128,184400,9123874500,7590,7590,7590,7590,0
20231128,184300,9123874500,7590,7590,7590,7590,0
20231128,184200,9123874500,7590,7590,7590,7590,0
20231128,184100,9123874500,7590,7590,7590,7590,0
20231128,184000,9123874500,7590,7590,7590,7590,0
20231128,183900,9123874500,7590,7590,7590,7590,0
20231128,183800,9123874500,7590,7590,7590,7590,0
20231128,183700,9123874500,7590,7590,7590,7590,0
20231128,183600,9123874500,7590,7590,7590,7590,0
20231128,183500,9123874500,7590,7590,7590,7590,0
20231128,183400,9123874500,7590,7590,7590,7590,0
20231128,183300,9123874500,7590,7590,7590,7590,0
20231128,183200,9123874500,7590,7590,7590,7590,18773
20231128,183100,9123874500,7590,7590,7590,7590,0
20231128,183000,9123874500,7590,7590,7590,7590,0
20231128,182900,9123874500,7590,7590,7590,7590,0
20231128,182800,9123874500,7590,7590,7590,7590,0
20231128,182700,9123874500,7590,7590,7590,7590,0
20231128,182600,9123874500,7590,7590,7590,7590,0
20231128,182500,9123874500,7590,7590,7590,7590,0
20231128,182400,9123874500,7590,7590,7590,7590,0
20231128,182300,9123874500,7590,7590,7590,7590,0
20231128,182200,9123874500,7590,7590,7590,7590,0
20231128,182100,9123874500,7590,7590,7590,7590,0
20231128,182000,9123874500,7590,7590,7590,7590,0
20231128,181900,9123874500,7590,7590,7590,7590,0
20231128,181800,9123874500,7590,7590,7590,7590,0
20231128,181700,9123874500,7590,7590,7590,7590,0
20231128,181600,9123874500,7590,7590,7590,7590,0
20231128,181500,9123874500,7590,7590,7590,7590,0
20231128,181400,9123874500,7590,7590,7590,7590,0
20231128,181300,9123874500,7590,7590,7590,7590,0
20231128,181200,9123874500,7590,7590,7590,7590,0
20231128,181100,9123874500,7590,7590,7590,7590,0
20231128,181000,9123874500,7590,7590,7590,7590,0
20231128,180900,9123874500,7590,7590,7590,7590,0
20231128,180800,9123874500,7590,7590,7590,7590,0
20231128,180700,9123874500,7590,7590,7590,7590,0
20231128,180600,9123874500,7590,7590,7590,7590,0
20231128,180500,9123874500,7590,7590,7590,7590,0
20231128,180400,9123874500,7590,7590,7590,7590,0
20231128,180300,9123874500,7590,7590,7590,7590,0
20231128,180200,9123874500,7590,7590,7590,7590,18773
20231128,180100,9123874500,7590,7590,7590,7590,0
20231128,180000,9123874500,7590,7590,7590,7590,0
20231128,175900,9123874500,7590,7590,7590,7590,0
20231128,175800,9123874500,7590,7590,7590,7590,0
20231128,175700,9123874500,7590,7590,7590,7590,0
20231128,175600,9123874500,7590,7590,7590,7590,0
20231128,175500,9123874500,7590,7590,7590,7590,0
20231128,175400,9123874500,7590,7590,7590,7590,0
20231128,175300,9123874500,7590,7590,7590,7590,0
20231128,175200,9123874500,7590,7590,7590,7590,0
20231128,175100,9123874500,7590,7590,7590,7590,0
20231128,175000,9123874500,7590,7590,7590,7590,0
20231128,174900,9123874500,7590,7590,7590,7590,0
20231128,174800,9123874500,7590,7590,7590,7590,0
20231128,174700,9123874500,7590,7590,7590,7590,0
20231128,174600,9123874500,7590,7590,7590,7590,0
20231128,174500,9123874500,7590,7590,7590,7590,0
20231128,174400,9123874500,7590,7590,7590,7590,0
20231128,174300,9123874500,7590,7590,7590,7590,0
20231128,174200,9123874500,7590,7590,7590,7590,0
20231128,174100,9123874500,7590,7590,7590,7590,0
20231128,174000,9123874500,7590,7590,7590,7590,0
20231128,173900,9123874500,7590,7590,7590,7590,0
20231128,173800,9123874500,7590,7590,7590,7590,0
20231128,173700,9123874500,7590,7590,7590,7590,0
20231128,173600,9123874500,7590,7590,7590,7590,0
20231128,173500,9123874500,7590,7590,7590,7590,0
20231128,173400,9123874500,7590,7590,7590,7590,0
20231128,173300,9123874500,7590,7590,7590,7590,0
20231128,173200,9123874500,7590,7590,7590,7590,18773
20231128,173100,9123874500,7590,7590,7590,7590,0
20231128,173000,9123874500,7590,7590,7590,7590,0
20231128,172900,9123874500,7590,7590,7590,7590,0
20231128,172800,9123874500,7590,7590,7590,7590,0
20231128,172700,9123874500,7590,7590,7590,7590,0
20231128,172600,9123874500,7590,7590,7590,7590,0
20231128,172500,9123874500,7590,7590,7590,7590,0
20231128,172400,9123874500,7590,7590,7590,7590,0
20231128,172300,9123874500,7590,7590,7590,7590,0
20231128,172200,9123874500,7590,7590,7590,7590,0
20231128,172100,9123874500,7590,7590,7590,7590,0
20231128,172000,9123874500,7590,7590,7590,7590,0
20231128,171900,9123874500,7590,7590,7590,7590,0
20231128,171800,9123874500,7590,7590,7590,7590,0
20231128,171700,9123874500,7590,7590,7590,7590,0
20231128,171600,9123874500,7590,7590,7590,7590,0
20231128,171500,9123874500,7590,7590,7590,7590,0
20231128,171400,9123874500,7590,7590,7590,7590,0
20231128,171300,9123874500,7590,7590,7590,7590,0
20231128,171200,9123874500,7590,7590,7590,7590,0
20231128,171100,9123874500,7590,7590,7590,7590,0
20231128,171000,9123874500,7590,7590,7590,7590,0
20231128,170900,9123874500,7590,7590,7590,7590,0
20231128,170800,9123874500,7590,7590,7590,7590,0
20231128,170700,9123874500,7590,7590,7590,7590,0
20231128,170600,9123874500,7590,7590,7590,7590,0
20231128,170500,9123874500,7590,7590,7590,7590,0
20231128,170400,9123874500,7590,7590,7590,7590,0
20231128,170300,9123874500,7590,7590,7590,7590,0
20231128,170200,9123874500,7590,7590,7590,7590,18773
20231128,170100,9123874500,7590,7590,7590,7590,0
20231128,170000,9123874500,7590,7590,7590,7590,0
20231128,165900,9123874500,7590,7590,7590,7590,0
20231128,165800,9123874500,7590,7590,7590,7590,0
20231128,165700,9123874500,7590,7590,7590,7590,0
20231128,165600,9123874500,7590,7590,7590,7590,0
20231128,165500,9123874500,7590,7590,7590,7590,0
20231128,165400,9123874500,7590,7590,7590,7590,0
20231128,165300,9123874500,7590,7590,7590,7590,0
20231128,165200,9123874500,7590,7590,7590,7590,0
20231128,165100,9123874500,7590,7590,7590,7590,0
20231128,165000,9123874500,7590,7590,7590,7590,0
20231128,164900,9123874500,7590,7590,7590,7590,0
20231128,164800,9123874500,7590,7590,7590,7590,0
20231128,164700,9123874500,7590,7590,7590,7590,0
20231128,164600,9123874500,7590,7590,7590,7590,0
20231128,164500,9123874500,7590,7590,7590,7590,0
20231128,164400,9123874500,7590,7590,7590,7590,0
20231128,164300,9123874500,7590,7590,7590,7590,0
20231128,164200,9123874500,7590,7590,7590,7590,0
20231128,164100,9123874500,7590,7590,7590,7590,0
20231128,164000,9123874500,7590,7590,7590,7590,0
20231128,163900,9123874500,7590,7590,7590,7590,0
20231128,163800,9123874500,7590,7590,7590,7590,0
20231128,163700,9123874500,7590,7590,7590,7590,0
20231128,163600,9123874500,7590,7590,7590,7590,0
20231128,163500,9123874500,7590,7590,7590,7590,0
20231128,163400,9123874500,7590,7590,7590,7590,0
20231128,163300,9123874500,7590,7590,7590,7590,0
20231128,163200,9123874500,7590,7590,7590,7590,18773
20231128,163100,9123874500,7590,7590,7590,7590,0
20231128,163000,9123874500,7590,7590,7590,7590,0
20231128,162900,9123874500,7590,7590,7590,7590,0
20231128,162800,9123874500,7590,7590,7590,7590,0
20231128,162700,9123874500,7590,7590,7590,7590,0
20231128,162600,9123874500,7590,7590,7590,7590,0
20231128,162500,9123874500,7590,7590,7590,7590,0
20231128,162400,9123874500,7590,7590,7590,7590,0
20231128,162300,9123874500,7590,7590,7590,7590,0
20231128,162200,9123874500,7590,7590,7590,7590,0
20231128,162100,9123874500,7590,7590,7590,7590,0
20231128,162000,9123874500,7590,7590,7590,7590,0
20231128,161900,9123874500,7590,7590,7590,7590,0
20231128,161800,9123874500,7590,7590,7590,7590,0
20231128,161700,9123874500,7590,7590,7590,7590,0
20231128,161600,9123874500,7590,7590,7590,7590,0
20231128,161500,9123874500,7590,7590,7590,7590,0
20231128,161400,9123874500,7590,7590,7590,7590,0
20231128,161300,9123874500,7590,7590,7590,7590,0
20231128,161200,9123874500,7590,7590,7590,7590,0
20231128,161100,9123874500,7590,7590,7590,7590,0
20231128,161000,9123874500,7590,7590,7590,7590,0
20231128,160900,9123874500,7590,7590,7590,7590,0
20231128,160800,9123874500,7590,7590,7590,7590,0
20231128,160700,9123874500,7590,7590,7590,7590,0
20231128,160600,9123874500,7590,7590,7590,7590,0
20231128,160500,9123874500,7590,7590,7590,7590,0
20231128,160400,9123874500,7590,7590,7590,7590,0
20231128,160300,9123874500,7590,7590,7590,7590,0
20231128,160200,9123874500,7590,7590,7590,7590,18773
20231128,160100,9123874500,7590,7590,7590,7590,0
20231128,160000,9123874500,7590,7590,7590,7590,0
20231128,155900,9123874500,7590,7590,7590,7590,0
20231128,155800,9123874500,7590,7590,7590,7590,0
20231128,155700,9123874500,7590,7590,7590,7590,0
20231128,155600,9123874500,7590,7590,7590,7590,0
20231128,155500,9123874500,7590,7590,7590,7590,0
20231128,155400,9123874500,7590,7590,7590,7590,0
20231128,155300,9123874500,7590,7590,7590,7590,0
20231128,155200,9123874500,7590,7590,7590,7590,0
20231128,155100,9123874500,7590,7590,7590,7590,0
20231128,155000,9123874500,7590,7590,7590,7590,0
20231128,154900,9123874500,7590,7590,7590,7590,0
20231128,154800,9123874500,7590,7590,7590,7590,0
20231128,154700,9123874500,7590,7590,7590,7590,0
20231128,154600,9123874500,7590,7590,7590,7590,0
20231128,154500,9123874500,7590,7590,7590,7590,0
20231128,154400,9123874500,7590,7590,7590,7590,0
20231128,154300,9123874500,7590,7590,7590,7590,0
20231128,154200,9123874500,7590,7590,7590,7590,0
20231128,154100,9123874500,7590,7590,7590,7590,0
20231128,154000,9123874500,7590,7590,7590,7590,0
20231128,153900,9123874500,7590,7590,7590,7590,0
20231128,153800,9123874500,7590,7590,7590,7590,0
20231128,153700,9123874500,7590,7590,7590,7590,0
20231128,153600,9123874500,7590,7590,7590,7590,0
20231128,153500,9123874500,7590,7590,7590,7590,0
20231128,153400,9123874500,7590,7590,7590,7590,0
20231128,153300,9123874500,7590,7590,7590,7590,0
20231128,153200,9123874500,7590,7590,7590,7590,18773
20231128,153100,9123874500,7590,7590,7590,7590,0
20231128,153000,9123874500,7590,7590,7590,7590,18773
20231128,152900,8981387430,7590,7590,7590,7590,0
20231128,152800,8981387430,7590,7590,7590,7590,0
20231128,152700,8981387430,7590,7590,7590,7590,0
20231128,152600,8981387430,7590,7590,7590,7590,0
20231128,152500,8981387430,7590,7590,7590,7590,0
20231128,152400,8981387430,7590,7590,7590,7590,0
20231128,152300,8981387430,7590,7590,7590,7590,0
20231128,152200,8981387430,7590,7590,7590,7590,0
20231128,152100,8981387430,7590,7590,7590,7590,0
20231128,152000,8981387430,7590,7590,7590,7590,0
20231128,151900,8981387430,7590,7590,7600,7590,1439
20231128,151800,8970457650,7600,7590,7600,7550,10865
20231128,151700,8888197590,7600,7570,7600,7570,5007
20231128,151600,8850225910,7580,7550,7580,7550,10241
20231128,151500,8772820040,7550,7570,7580,7550,3841
20231128,151400,8743804810,7560,7570,7580,7560,2861
20231128,151300,8722169990,7570,7580,7580,7560,1332
20231128,151200,8712088780,7570,7580,7580,7570,2073
20231128,151100,8696385140,7580,7570,7580,7570,2083
20231128,151000,8680599180,7560,7560,7570,7550,3683
20231128,150900,8652772150,7560,7570,7570,7560,4860
20231128,150800,8616022320,7580,7590,7590,7560,6583
20231128,150700,8566146870,7580,7570,7590,7570,2586
20231128,150600,8546537350,7570,7580,7580,7570,1524
20231128,150500,8535000110,7580,7580,7580,7570,2201
20231128,150400,8518331110,7570,7590,7590,7570,4701
20231128,150300,8482672050,7610,7590,7610,7590,2271
20231128,150200,8465423690,7590,7600,7600,7590,1450
20231128,150100,8454415950,7600,7590,7610,7580,2614
20231128,150000,8434566910,7590,7600,7610,7590,3542
20231128,145900,8407657200,7600,7600,7610,7590,4432
20231128,145800,8373978630,7600,7600,7610,7600,3033
20231128,145700,8350917680,7600,7610,7610,7600,1539
20231128,145600,8339220030,7600,7620,7620,7600,2647
20231128,145500,8319079960,7610,7610,7620,7600,4719
20231128,145400,8283179030,7610,7630,7630,7610,2958
20231128,145300,8260639170,7630,7640,7640,7630,1606
20231128,145200,8248385240,7630,7630,7640,7620,2455
20231128,145100,8229658480,7630,7640,7650,7630,1198
20231128,145000,8220516270,7630,7630,7650,7630,1009
20231128,144900,8212817560,7630,7630,7650,7630,472
20231128,144800,8209216180,7630,7630,7650,7630,524
20231128,144700,8205217880,7630,7630,7630,7600,3030
20231128,144600,8182171890,7610,7630,7630,7610,5014
20231128,144500,8143945790,7630,7640,7650,7630,870
20231128,144400,8137303480,7650,7640,7650,7640,677
20231128,144300,8132130760,7640,7640,7640,7630,231
20231128,144200,8130366720,7640,7650,7660,7640,1619
20231128,144100,8117991830,7660,7660,7660,7650,1527
20231128,144000,8106303170,7660,7660,7660,7650,1329
20231128,143900,8096125310,7660,7670,7670,7660,622
20231128,143800,8091360310,7670,7670,7670,7650,3680
20231128,143700,8063145270,7670,7650,7680,7650,3362
20231128,143600,8037396700,7650,7640,7650,7640,3270
20231128,143500,8012381210,7650,7650,7650,7650,404
20231128,143400,8009290610,7660,7640,7660,7640,927
20231128,143300,8002198970,7650,7640,7650,7640,3855
20231128,143200,7972745620,7650,7640,7650,7640,3310
20231128,143100,7947425640,7640,7650,7650,7640,1103
20231128,143000,7938987820,7660,7650,7660,7650,612
20231128,142900,7934304340,7650,7650,7660,7640,1520
20231128,142800,7922679190,7660,7650,7660,7640,2053
20231128,142700,7906974630,7650,7660,7660,7640,2438
20231128,142600,7888326240,7660,7680,7680,7660,1075
20231128,142500,7880089070,7670,7680,7690,7670,3130
20231128,142400,7856061900,7680,7680,7690,7680,2888
20231128,142300,7833881810,7680,7690,7690,7680,1856
20231128,142200,7819626310,7690,7670,7690,7670,1466
20231128,142100,7808364550,7670,7680,7680,7670,2696
20231128,142000,7787668900,7680,7690,7690,7670,5756
20231128,141900,7743483260,7690,7690,7690,7680,225
20231128,141800,7741754840,7690,7670,7700,7670,8412
20231128,141700,7677120430,7670,7640,7670,7640,6228
20231128,141600,7629471960,7630,7630,7640,7630,3278
20231128,141500,7604428440,7620,7630,7640,7620,5518
20231128,141400,7562306840,7630,7630,7630,7620,540
20231128,141300,7558187540,7630,7630,7630,7620,711
20231128,141200,7552766620,7630,7620,7630,7620,1142
20231128,141100,7544063060,7630,7630,7630,7630,72
20231128,141000,7543513700,7630,7620,7630,7620,452
20231128,140900,7540069400,7630,7620,7630,7620,1050
20231128,140800,7532068310,7630,7630,7640,7630,1219
20231128,140700,7522766780,7630,7630,7640,7630,653
20231128,140600,7517783150,7630,7620,7640,7620,1374
20231128,140500,7507298940,7630,7630,7630,7620,83
20231128,140400,7506666360,7630,7630,7630,7620,1443
20231128,140300,7495656850,7630,7630,7630,7630,1725
20231128,140200,7482495100,7640,7630,7640,7630,496
20231128,140100,7478710300,7640,7640,7640,7630,376
20231128,140000,7475839100,7640,7640,7640,7640,725
20231128,135900,7470300100,7640,7640,7640,7630,117
20231128,135800,7469406240,7640,7640,7640,7620,2163
20231128,135700,7452902700,7630,7640,7640,7630,1651
20231128,135600,7440299060,7640,7630,7640,7620,2516
20231128,135500,7421101900,7630,7630,7630,7620,710
20231128,135400,7415684610,7630,7640,7640,7620,2045
20231128,135300,7400081030,7640,7630,7640,7630,4449
20231128,135200,7366134010,7630,7630,7630,7620,1594
20231128,135100,7353977700,7630,7620,7630,7620,432
20231128,135000,7350682490,7620,7630,7630,7620,1502
20231128,134900,7339225750,7630,7620,7630,7620,1072
20231128,134800,7331057010,7620,7630,7630,7620,1410
20231128,134700,7320312630,7630,7650,7650,7630,4484
20231128,134600,7286069070,7650,7630,7650,7630,3633
20231128,134500,7258313820,7630,7640,7640,7630,2915
20231128,134400,7236052540,7640,7640,7640,7630,2947
20231128,134300,7213541700,7640,7640,7640,7620,447
20231128,134200,7210130840,7640,7640,7640,7630,115
20231128,134100,7209252750,7640,7630,7650,7630,2637
20231128,134000,7189104510,7630,7620,7640,7600,14684
20231128,133900,7077316880,7620,7630,7630,7610,1411
20231128,133800,7066565460,7620,7620,7630,7620,410
20231128,133700,7063441030,7620,7630,7630,7620,337
20231128,133600,7060870790,7620,7620,7630,7610,1141
20231128,133500,7052174500,7630,7620,7630,7620,579
20231128,133400,7047762450,7620,7620,7620,7610,378
20231128,133300,7044885090,7620,7630,7630,7620,301
20231128,133200,7042591350,7630,7630,7630,7620,725
20231128,133100,7037062600,7630,7630,7630,7630,200
20231128,133000,7035536600,7630,7620,7630,7620,1356
20231128,132900,7025203750,7620,7630,7640,7620,2844
20231128,132800,7003518440,7640,7600,7640,7600,4748
20231128,132700,6967346290,7590,7590,7600,7590,891
20231128,132600,6960582600,7590,7600,7610,7590,1218
20231128,132500,6951325760,7610,7610,7620,7610,1308
20231128,132400,6941370830,7610,7610,7620,7610,943
20231128,132300,6934186340,7610,7610,7620,7610,430
20231128,132200,6930910090,7610,7600,7620,7600,2095
20231128,132100,6914976940,7600,7590,7600,7590,1685
20231128,132000,6902172370,7600,7590,7600,7590,2170
20231128,131900,6885689360,7600,7600,7600,7590,807
20231128,131800,6879557060,7600,7590,7600,7580,1660
20231128,131700,6866958250,7590,7590,7590,7580,190
20231128,131600,6865516790,7590,7590,7590,7590,20
20231128,131500,6865364990,7590,7580,7590,7580,386
20231128,131400,6862435810,7580,7580,7590,7580,317
20231128,131300,6860029950,7570,7590,7590,7570,26
20231128,131200,6859832910,7590,7580,7590,7580,11
20231128,131100,6859749520,7570,7570,7570,7570,240
20231128,131000,6857932720,7570,7590,7590,7570,911
20231128,130900,6851028200,7600,7590,7600,7590,122
20231128,130800,6850101300,7600,7600,7600,7600,325
20231128,130700,6847631300,7600,7600,7600,7600,32
20231128,130600,6847388100,7600,7600,7600,7570,264
20231128,130500,6845382590,7600,7590,7600,7590,1384
20231128,130400,6834867770,7590,7580,7590,7580,1821
20231128,130300,6821053640,7590,7560,7590,7530,4680
20231128,130200,6785637920,7530,7530,7530,7530,0
20231128,130100,6785637920,7530,7560,7560,7530,697
20231128,130000,6780377600,7560,7530,7560,7530,1846
20231128,125900,6766460590,7530,7530,7530,7530,439
20231128,125800,6763154920,7530,7520,7530,7520,275
20231128,125700,6761084560,7520,7530,7530,7520,310
20231128,125600,6758753260,7530,7530,7530,7530,176
20231128,125500,6757427980,7530,7530,7530,7530,33
20231128,125400,6757179490,7530,7530,7540,7530,680
20231128,125300,6752057590,7530,7560,7560,7530,242
20231128,125200,6750235240,7540,7540,7560,7540,418
20231128,125100,6747082370,7540,7540,7540,7540,241
20231128,125000,6745265230,7540,7550,7550,7540,71
20231128,124900,6744729790,7550,7550,7550,7540,163
20231128,124800,6743499320,7550,7550,7550,7540,640
20231128,124700,6738670250,7550,7560,7560,7550,10
20231128,124600,6738594740,7560,7550,7560,7550,154
20231128,124500,6737432020,7560,7550,7560,7550,5112
20231128,124400,6698803480,7520,7540,7550,7520,862
20231128,124300,6692307760,7540,7530,7550,7530,558
20231128,124200,6688104630,7530,7530,7550,7530,225
20231128,124100,6686410360,7530,7520,7530,7520,3322
20231128,124000,6661397950,7520,7540,7540,7520,1331
20231128,123900,6651373290,7560,7540,7560,7540,210
20231128,123800,6649788570,7530,7540,7540,7530,12
20231128,123700,6649698160,7530,7520,7530,7520,451
20231128,123600,6646306630,7520,7530,7530,7520,115
20231128,123500,6645441800,7530,7520,7530,7520,32
20231128,123400,6645200870,7520,7540,7540,7520,3609
20231128,123300,6618057610,7540,7530,7560,7520,6641
20231128,123200,6567916460,7530,7520,7540,7520,409
20231128,123100,6564833410,7520,7510,7540,7510,668
20231128,123000,6559808660,7510,7510,7510,7510,220
20231128,122900,6558156460,7510,7510,7520,7510,344
20231128,122800,6555571870,7500,7500,7500,7500,7
20231128,122700,6555519370,7510,7500,7510,7500,151
20231128,122600,6554385870,7500,7490,7500,7490,1105
20231128,122500,6546107720,7490,7510,7510,7490,2023
20231128,122400,6530935770,7510,7510,7510,7500,662
20231128,122300,6525968400,7520,7520,7530,7510,989
20231128,122200,6518524260,7510,7500,7510,7500,72
20231128,122100,6517983990,7500,7490,7500,7490,92
20231128,122000,6517294190,7490,7510,7510,7490,1167
20231128,121900,6508535390,7520,7510,7540,7510,788
20231128,121800,6502615670,7510,7530,7530,7510,1122
20231128,121700,6494167720,7520,7520,7520,7520,19
20231128,121600,6494024840,7530,7520,7530,7500,1590
20231128,121500,6482069660,7530,7520,7530,7500,660
20231128,121400,6477102180,7520,7520,7520,7520,2140
20231128,121300,6461009380,7520,7520,7520,7520,2717
20231128,121200,6440577540,7510,7500,7540,7500,125
20231128,121100,6439635970,7490,7500,7500,7490,364
20231128,121000,6436909110,7480,7500,7540,7480,1037
20231128,120900,6429118290,7500,7480,7500,7470,3135
20231128,120800,6405658480,7490,7480,7490,7480,260
20231128,120700,6403712380,7480,7480,7490,7480,408
20231128,120600,6400656500,7480,7480,7480,7480,4
20231128,120500,6400626580,7480,7480,7480,7480,149
20231128,120400,6399512060,7480,7490,7490,7480,1121
20231128,120300,6391125880,7480,7480,7480,7480,7
20231128,120200,6391073520,7480,7480,7480,7480,700
20231128,120100,6385837520,7480,7490,7490,7480,3935
20231128,120000,6356390060,7490,7510,7510,7490,1180
20231128,115900,6347541420,7510,7510,7510,7500,180
20231128,115800,6346189680,7510,7510,7510,7500,623
20231128,115700,6341514350,7510,7500,7510,7500,277
20231128,115600,6339434280,7490,7490,7490,7490,49
20231128,115500,6339067270,7490,7510,7510,7490,101
20231128,115400,6338308780,7490,7490,7490,7490,94
20231128,115300,6337604720,7510,7490,7510,7490,6057
20231128,115200,6292178770,7490,7490,7490,7490,25
20231128,115100,6291991520,7490,7490,7490,7490,176
20231128,115000,6290673280,7490,7480,7490,7480,527
20231128,114900,6286730690,7470,7470,7470,7470,975
20231128,114800,6279447440,7470,7480,7480,7470,82
20231128,114700,6278834680,7480,7490,7490,7480,340
20231128,114600,6276291100,7490,7480,7500,7470,3222
20231128,114500,6252174730,7480,7460,7480,7460,4199
20231128,114400,6220841190,7470,7470,7480,7470,526
20231128,114300,6216911870,7470,7480,7480,7470,2502
20231128,114200,6198219930,7480,7490,7490,7480,3465
20231128,114100,6172298050,7490,7490,7490,7490,334
20231128,114000,6169796390,7490,7500,7500,7490,1871
20231128,113900,6155781600,7490,7500,7500,7490,654
20231128,113800,6150877150,7500,7500,7500,7500,64
20231128,113700,6150397150,7500,7500,7500,7500,490
20231128,113600,6146722150,7500,7500,7510,7500,497
20231128,113500,6142994550,7500,7510,7510,7500,1062
20231128,113400,6135028950,7500,7510,7510,7500,223
20231128,113300,6133355840,7500,7510,7510,7500,951
20231128,113200,6126218510,7510,7510,7510,7510,223
20231128,113100,6124543780,7510,7510,7510,7510,722
20231128,113000,6119121560,7510,7510,7510,7510,542
20231128,112900,6115051140,7510,7510,7510,7510,552
20231128,112800,6110905620,7510,7510,7510,7500,5906
20231128,112700,6066600650,7520,7510,7520,7510,1534
20231128,112600,6055080210,7510,7520,7520,7500,3957
20231128,112500,6025361100,7520,7550,7550,7520,4527
20231128,112400,5991235990,7550,7550,7560,7550,1237
20231128,112300,5981896060,7550,7560,7560,7550,690
20231128,112200,5976686430,7560,7560,7570,7560,1818
20231128,112100,5962942240,7560,7560,7560,7560,1040
20231128,112000,5955079840,7570,7570,7570,7570,166
20231128,111900,5953823220,7570,7560,7570,7560,1182
20231128,111800,5944876090,7560,7570,7570,7560,1034
20231128,111700,5937056840,7580,7590,7590,7580,123
20231128,111600,5936123450,7600,7600,7600,7590,1066
20231128,111500,5928022350,7570,7590,7590,7570,1032
20231128,111400,5920189750,7590,7570,7590,7560,366
20231128,111300,5917421130,7560,7570,7570,7560,1398
20231128,111200,5906841730,7570,7580,7580,7570,2368
20231128,111100,5888906200,7580,7580,7580,7580,801
20231128,111000,5882834620,7570,7570,7580,7570,356
20231128,110900,5880139630,7570,7590,7590,7570,3831
20231128,110800,5851108100,7590,7580,7590,7580,3743
20231128,110700,5822736150,7590,7600,7600,7590,1400
20231128,110600,5812101910,7600,7600,7600,7600,475
20231128,110500,5808491910,7600,7600,7610,7600,900
20231128,110400,5801650150,7600,7590,7600,7590,591
20231128,110300,5797162320,7580,7590,7590,7580,1922
20231128,110200,5782575490,7590,7590,7610,7580,1552
20231128,110100,5770808940,7590,7590,7610,7590,1427
20231128,110000,5759977300,7590,7590,7600,7590,619
20231128,105900,5755277050,7590,7600,7610,7590,2333
20231128,105800,5737563710,7610,7600,7610,7600,249
20231128,105700,5735670320,7600,7590,7600,7590,3174
20231128,105600,5711573570,7590,7600,7600,7590,1349
20231128,105500,5701321900,7600,7620,7620,7600,5303
20231128,105400,5660991620,7610,7620,7620,7610,203
20231128,105300,5659446720,7610,7620,7620,7610,1082
20231128,105200,5651201980,7630,7620,7630,7620,1032
20231128,105100,5643336780,7610,7610,7620,7610,2185
20231128,105000,5626706490,7610,7620,7620,7610,1775
20231128,104900,5613182410,7620,7620,7620,7610,1333
20231128,104800,5603026250,7640,7630,7640,7620,939
20231128,104700,5595861890,7640,7610,7640,7610,2784
20231128,104600,5574625530,7610,7620,7620,7610,2186
20231128,104500,5557973830,7620,7640,7640,7620,2996
20231128,104400,5535139020,7640,7640,7640,7630,852
20231128,104300,5528634960,7640,7620,7660,7620,941
20231128,104200,5521457990,7620,7630,7630,7620,1987
20231128,104100,5506305310,7630,7640,7680,7620,1413
20231128,104000,5495517460,7640,7700,7700,7640,18414
20231128,103900,5354479560,7680,7690,7700,7680,1269
20231128,103800,5344723870,7700,7690,7700,7690,1538
20231128,103700,5332894640,7690,7680,7690,7680,1181
20231128,103600,5323823130,7690,7690,7700,7690,467
20231128,103500,5320231350,7700,7690,7700,7680,649
20231128,103400,5315235630,7680,7690,7700,7680,1544
20231128,103300,5303363330,7690,7700,7710,7690,1352
20231128,103200,5292960670,7710,7710,7710,7700,7502
20231128,103100,5235121830,7700,7690,7700,7680,2440
20231128,103000,5216335980,7690,7680,7690,7680,2326
20231128,102900,5198456830,7690,7680,7690,7680,546
20231128,102800,5194259870,7690,7680,7690,7680,839
20231128,102700,5187813550,7680,7680,7690,7680,385
20231128,102600,5184855470,7680,7680,7680,7680,1253
20231128,102500,5175232430,7680,7690,7710,7670,5728
20231128,102400,5131163360,7670,7690,7700,7670,6502
20231128,102300,5081219860,7690,7690,7690,7680,1280
20231128,102200,5071377660,7700,7700,7700,7690,1327
20231128,102100,5061169930,7700,7700,7700,7690,1688
20231128,102000,5048173030,7700,7710,7710,7700,955
20231128,101900,5040816050,7710,7680,7720,7680,939
20231128,101800,5033575570,7680,7680,7710,7680,6770
20231128,101700,4981539440,7670,7690,7690,7670,3023
20231128,101600,4958305460,7680,7680,7690,7680,1972
20231128,101500,4943160490,7690,7690,7700,7680,1011
20231128,101400,4935385770,7680,7680,7690,7680,3176
20231128,101300,4910986970,7680,7720,7720,7680,10157
20231128,101200,4832765080,7720,7720,7720,7710,2080
20231128,101100,4816708590,7720,7760,7760,7720,7517
20231128,101000,4758475810,7760,7700,7760,7690,26603
20231128,100900,4552924970,7700,7700,7710,7690,5210
20231128,100800,4512828530,7690,7710,7710,7690,2310
20231128,100700,4495036060,7700,7680,7720,7680,9828
20231128,100600,4419313790,7690,7660,7690,7660,2765
20231128,100500,4398058020,7660,7670,7690,7650,5544
20231128,100400,4355521980,7660,7660,7660,7650,3881
20231128,100300,4325796710,7670,7680,7680,7670,1554
20231128,100200,4313877020,7670,7680,7690,7670,2132
20231128,100100,4297499910,7690,7690,7690,7680,2210
20231128,100000,4280506660,7680,7670,7690,7660,4838
20231128,095900,4243349040,7660,7680,7690,7650,2715
20231128,095800,4222522910,7680,7660,7680,7620,7665
20231128,095700,4163949610,7660,7620,7670,7620,3909
20231128,095600,4134062370,7630,7640,7640,7610,7557
20231128,095500,4076449440,7650,7650,7650,7630,3547
20231128,095400,4049343820,7650,7680,7680,7650,6209
20231128,095300,4001789220,7690,7690,7700,7680,3407
20231128,095200,3975594730,7690,7710,7710,7660,7574
20231128,095100,3917293460,7710,7670,7710,7660,9975
20231128,095000,3840522370,7660,7650,7670,7640,6719
20231128,094900,3789097350,7660,7630,7670,7620,5125
20231128,094800,3749890250,7630,7650,7650,7620,8847
20231128,094700,3682408870,7650,7670,7680,7640,7471
20231128,094600,3625153950,7670,7700,7700,7670,15087
20231128,094500,3509232560,7690,7730,7730,7690,12547
20231128,094400,3412421510,7720,7740,7740,7710,7159
20231128,094300,3357102780,7720,7740,7750,7680,22587
20231128,094200,3182781990,7740,7730,7760,7700,24740
20231128,094100,2991314560,7720,7670,7790,7630,74879
20231128,094000,2411972550,7650,7610,7670,7600,24895
20231128,093900,2221835770,7620,7620,7630,7610,6517
20231128,093800,2172177770,7620,7640,7640,7620,6135
20231128,093700,2125350950,7640,7580,7640,7570,30108
20231128,093600,1896600840,7570,7570,7580,7560,6341
20231128,093500,1848598340,7570,7570,7580,7560,9855
20231128,093400,1774013890,7570,7530,7570,7520,11917
20231128,093300,1684040130,7530,7520,7540,7520,2779
20231128,093200,1663116970,7520,7530,7530,7520,2190
20231128,093100,1646645880,7540,7550,7550,7510,2777
20231128,093000,1625725090,7550,7510,7560,7510,14290
20231128,092900,1517875790,7510,7490,7540,7490,14005
20231128,092800,1412606880,7480,7510,7510,7480,3807
20231128,092700,1384049380,7500,7500,7510,7490,3994
20231128,092600,1354091140,7500,7510,7520,7500,5266
20231128,092500,1314573730,7510,7510,7520,7500,4813
20231128,092400,1278439660,7510,7470,7520,7460,22232
20231128,092300,1111744720,7470,7430,7470,7420,6878
20231128,092200,1060566720,7420,7430,7430,7420,1481
20231128,092100,1049563390,7430,7430,7450,7430,7685
20231128,092000,992396080,7430,7430,7430,7420,764
20231128,091900,986720060,7430,7430,7430,7430,1979
20231128,091800,972016090,7430,7410,7430,7400,4910
20231128,091700,935622990,7420,7420,7420,7410,3537
20231128,091600,909404300,7420,7420,7420,7420,3875
20231128,091500,880651800,7420,7410,7420,7410,354
20231128,091400,878027830,7410,7410,7460,7410,5450
20231128,091300,837483880,7420,7410,7440,7400,6752
20231128,091200,787356920,7400,7420,7420,7400,540
20231128,091100,783359730,7430,7440,7440,7380,3319
20231128,091000,758790080,7440,7490,7490,7440,11449
20231128,090900,673346590,7480,7470,7500,7470,5777
20231128,090800,630116160,7480,7490,7490,7470,8102
20231128,090700,569485230,7480,7480,7490,7470,3590
20231128,090600,542639030,7470,7470,7510,7470,16899
20231128,090500,416049800,7480,7460,7480,7450,13593
20231128,090400,314522710,7460,7380,7480,7380,13314
20231128,090300,215262660,7380,7340,7390,7340,1647
20231128,090200,203125990,7350,7340,7350,7340,4485
20231128,090100,170199560,7340,7340,7360,7310,5502
20231128,090000,129844920,7340,7410,7410,7310,17584