stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231128,210400,8828950375,2840,2840,2840,2840,12502
20231128,210300,8828950375,2840,2840,2840,2840,0
20231128,210200,8828950375,2840,2840,2840,2840,0
20231128,210100,8828950375,2840,2840,2840,2840,0
20231128,210000,8828950375,2840,2840,2840,2840,0
20231128,205900,8828950375,2840,2840,2840,2840,0
20231128,205800,8828950375,2840,2840,2840,2840,0
20231128,205700,8828950375,2840,2840,2840,2840,0
20231128,205600,8828950375,2840,2840,2840,2840,0
20231128,205500,8828950375,2840,2840,2840,2840,0
20231128,205400,8828950375,2840,2840,2840,2840,0
20231128,205300,8828950375,2840,2840,2840,2840,0
20231128,205200,8828950375,2840,2840,2840,2840,0
20231128,205100,8828950375,2840,2840,2840,2840,0
20231128,205000,8828950375,2840,2840,2840,2840,0
20231128,204900,8828950375,2840,2840,2840,2840,0
20231128,204800,8828950375,2840,2840,2840,2840,0
20231128,204700,8828950375,2840,2840,2840,2840,0
20231128,204600,8828950375,2840,2840,2840,2840,0
20231128,204500,8828950375,2840,2840,2840,2840,0
20231128,204400,8828950375,2840,2840,2840,2840,0
20231128,204300,8828950375,2840,2840,2840,2840,0
20231128,204200,8828950375,2840,2840,2840,2840,0
20231128,204100,8828950375,2840,2840,2840,2840,0
20231128,204000,8828950375,2840,2840,2840,2840,0
20231128,203900,8828950375,2840,2840,2840,2840,0
20231128,203800,8828950375,2840,2840,2840,2840,0
20231128,203700,8828950375,2840,2840,2840,2840,0
20231128,203600,8828950375,2840,2840,2840,2840,0
20231128,203500,8828950375,2840,2840,2840,2840,0
20231128,203400,8828950375,2840,2840,2840,2840,12502
20231128,203300,8828950375,2840,2840,2840,2840,0
20231128,203200,8828950375,2840,2840,2840,2840,0
20231128,203100,8828950375,2840,2840,2840,2840,0
20231128,203000,8828950375,2840,2840,2840,2840,0
20231128,202900,8828950375,2840,2840,2840,2840,0
20231128,202800,8828950375,2840,2840,2840,2840,0
20231128,202700,8828950375,2840,2840,2840,2840,0
20231128,202600,8828950375,2840,2840,2840,2840,0
20231128,202500,8828950375,2840,2840,2840,2840,0
20231128,202400,8828950375,2840,2840,2840,2840,0
20231128,202300,8828950375,2840,2840,2840,2840,0
20231128,202200,8828950375,2840,2840,2840,2840,0
20231128,202100,8828950375,2840,2840,2840,2840,0
20231128,202000,8828950375,2840,2840,2840,2840,0
20231128,201900,8828950375,2840,2840,2840,2840,0
20231128,201800,8828950375,2840,2840,2840,2840,0
20231128,201700,8828950375,2840,2840,2840,2840,0
20231128,201600,8828950375,2840,2840,2840,2840,0
20231128,201500,8828950375,2840,2840,2840,2840,0
20231128,201400,8828950375,2840,2840,2840,2840,0
20231128,201300,8828950375,2840,2840,2840,2840,0
20231128,201200,8828950375,2840,2840,2840,2840,0
20231128,201100,8828950375,2840,2840,2840,2840,0
20231128,201000,8828950375,2840,2840,2840,2840,0
20231128,200900,8828950375,2840,2840,2840,2840,0
20231128,200800,8828950375,2840,2840,2840,2840,0
20231128,200700,8828950375,2840,2840,2840,2840,0
20231128,200600,8828950375,2840,2840,2840,2840,0
20231128,200500,8828950375,2840,2840,2840,2840,0
20231128,200400,8828950375,2840,2840,2840,2840,12502
20231128,200300,8828950375,2840,2840,2840,2840,0
20231128,200200,8828950375,2840,2840,2840,2840,0
20231128,200100,8828950375,2840,2840,2840,2840,0
20231128,200000,8828950375,2840,2840,2840,2840,0
20231128,195900,8828950375,2840,2840,2840,2840,0
20231128,195800,8828950375,2840,2840,2840,2840,0
20231128,195700,8828950375,2840,2840,2840,2840,0
20231128,195600,8828950375,2840,2840,2840,2840,0
20231128,195500,8828950375,2840,2840,2840,2840,0
20231128,195400,8828950375,2840,2840,2840,2840,0
20231128,195300,8828950375,2840,2840,2840,2840,0
20231128,195200,8828950375,2840,2840,2840,2840,0
20231128,195100,8828950375,2840,2840,2840,2840,0
20231128,195000,8828950375,2840,2840,2840,2840,0
20231128,194900,8828950375,2840,2840,2840,2840,0
20231128,194800,8828950375,2840,2840,2840,2840,0
20231128,194700,8828950375,2840,2840,2840,2840,0
20231128,194600,8828950375,2840,2840,2840,2840,0
20231128,194500,8828950375,2840,2840,2840,2840,0
20231128,194400,8828950375,2840,2840,2840,2840,0
20231128,194300,8828950375,2840,2840,2840,2840,0
20231128,194200,8828950375,2840,2840,2840,2840,0
20231128,194100,8828950375,2840,2840,2840,2840,0
20231128,194000,8828950375,2840,2840,2840,2840,0
20231128,193900,8828950375,2840,2840,2840,2840,0
20231128,193800,8828950375,2840,2840,2840,2840,0
20231128,193700,8828950375,2840,2840,2840,2840,0
20231128,193600,8828950375,2840,2840,2840,2840,0
20231128,193500,8828950375,2840,2840,2840,2840,0
20231128,193400,8828950375,2840,2840,2840,2840,12502
20231128,193300,8828950375,2840,2840,2840,2840,0
20231128,193200,8828950375,2840,2840,2840,2840,0
20231128,193100,8828950375,2840,2840,2840,2840,0
20231128,193000,8828950375,2840,2840,2840,2840,0
20231128,192900,8828950375,2840,2840,2840,2840,0
20231128,192800,8828950375,2840,2840,2840,2840,0
20231128,192700,8828950375,2840,2840,2840,2840,0
20231128,192600,8828950375,2840,2840,2840,2840,0
20231128,192500,8828950375,2840,2840,2840,2840,0
20231128,192400,8828950375,2840,2840,2840,2840,0
20231128,192300,8828950375,2840,2840,2840,2840,0
20231128,192200,8828950375,2840,2840,2840,2840,0
20231128,192100,8828950375,2840,2840,2840,2840,0
20231128,192000,8828950375,2840,2840,2840,2840,0
20231128,191900,8828950375,2840,2840,2840,2840,0
20231128,191800,8828950375,2840,2840,2840,2840,0
20231128,191700,8828950375,2840,2840,2840,2840,0
20231128,191600,8828950375,2840,2840,2840,2840,0
20231128,191500,8828950375,2840,2840,2840,2840,0
20231128,191400,8828950375,2840,2840,2840,2840,0
20231128,191300,8828950375,2840,2840,2840,2840,0
20231128,191200,8828950375,2840,2840,2840,2840,0
20231128,191100,8828950375,2840,2840,2840,2840,0
20231128,191000,8828950375,2840,2840,2840,2840,0
20231128,190900,8828950375,2840,2840,2840,2840,0
20231128,190800,8828950375,2840,2840,2840,2840,0
20231128,190700,8828950375,2840,2840,2840,2840,0
20231128,190600,8828950375,2840,2840,2840,2840,0
20231128,190500,8828950375,2840,2840,2840,2840,0
20231128,190400,8828950375,2840,2840,2840,2840,12502
20231128,190300,8828950375,2840,2840,2840,2840,0
20231128,190200,8828950375,2840,2840,2840,2840,0
20231128,190100,8828950375,2840,2840,2840,2840,0
20231128,190000,8828950375,2840,2840,2840,2840,0
20231128,185900,8828950375,2840,2840,2840,2840,0
20231128,185800,8828950375,2840,2840,2840,2840,0
20231128,185700,8828950375,2840,2840,2840,2840,0
20231128,185600,8828950375,2840,2840,2840,2840,0
20231128,185500,8828950375,2840,2840,2840,2840,0
20231128,185400,8828950375,2840,2840,2840,2840,0
20231128,185300,8828950375,2840,2840,2840,2840,0
20231128,185200,8828950375,2840,2840,2840,2840,0
20231128,185100,8828950375,2840,2840,2840,2840,0
20231128,185000,8828950375,2840,2840,2840,2840,0
20231128,184900,8828950375,2840,2840,2840,2840,0
20231128,184800,8828950375,2840,2840,2840,2840,0
20231128,184700,8828950375,2840,2840,2840,2840,0
20231128,184600,8828950375,2840,2840,2840,2840,0
20231128,184500,8828950375,2840,2840,2840,2840,0
20231128,184400,8828950375,2840,2840,2840,2840,0
20231128,184300,8828950375,2840,2840,2840,2840,0
20231128,184200,8828950375,2840,2840,2840,2840,0
20231128,184100,8828950375,2840,2840,2840,2840,0
20231128,184000,8828950375,2840,2840,2840,2840,0
20231128,183900,8828950375,2840,2840,2840,2840,0
20231128,183800,8828950375,2840,2840,2840,2840,0
20231128,183700,8828950375,2840,2840,2840,2840,0
20231128,183600,8828950375,2840,2840,2840,2840,0
20231128,183500,8828950375,2840,2840,2840,2840,0
20231128,183400,8828950375,2840,2840,2840,2840,12502
20231128,183300,8828950375,2840,2840,2840,2840,0
20231128,183200,8828950375,2840,2840,2840,2840,0
20231128,183100,8828950375,2840,2840,2840,2840,0
20231128,183000,8828950375,2840,2840,2840,2840,0
20231128,182900,8828950375,2840,2840,2840,2840,0
20231128,182800,8828950375,2840,2840,2840,2840,0
20231128,182700,8828950375,2840,2840,2840,2840,0
20231128,182600,8828950375,2840,2840,2840,2840,0
20231128,182500,8828950375,2840,2840,2840,2840,0
20231128,182400,8828950375,2840,2840,2840,2840,0
20231128,182300,8828950375,2840,2840,2840,2840,0
20231128,182200,8828950375,2840,2840,2840,2840,0
20231128,182100,8828950375,2840,2840,2840,2840,0
20231128,182000,8828950375,2840,2840,2840,2840,0
20231128,181900,8828950375,2840,2840,2840,2840,0
20231128,181800,8828950375,2840,2840,2840,2840,0
20231128,181700,8828950375,2840,2840,2840,2840,0
20231128,181600,8828950375,2840,2840,2840,2840,0
20231128,181500,8828950375,2840,2840,2840,2840,0
20231128,181400,8828950375,2840,2840,2840,2840,0
20231128,181300,8828950375,2840,2840,2840,2840,0
20231128,181200,8828950375,2840,2840,2840,2840,0
20231128,181100,8828950375,2840,2840,2840,2840,0
20231128,181000,8828950375,2840,2840,2840,2840,0
20231128,180900,8828950375,2840,2840,2840,2840,0
20231128,180800,8828950375,2840,2840,2840,2840,0
20231128,180700,8828950375,2840,2840,2840,2840,0
20231128,180600,8828950375,2840,2840,2840,2840,0
20231128,180500,8828950375,2840,2840,2840,2840,0
20231128,180400,8828950375,2840,2840,2840,2840,12502
20231128,180300,8828950375,2840,2840,2840,2840,0
20231128,180200,8828950375,2840,2840,2840,2840,0
20231128,180100,8828950375,2840,2840,2840,2840,0
20231128,180000,8828950375,2840,2840,2840,2840,0
20231128,175900,8828950375,2840,2840,2840,2840,0
20231128,175800,8828950375,2840,2840,2840,2840,0
20231128,175700,8828950375,2840,2840,2840,2840,0
20231128,175600,8828950375,2840,2840,2840,2840,0
20231128,175500,8828950375,2840,2840,2840,2840,0
20231128,175400,8828950375,2840,2840,2840,2840,0
20231128,175300,8828950375,2840,2840,2840,2840,0
20231128,175200,8828950375,2840,2840,2840,2840,0
20231128,175100,8828950375,2840,2840,2840,2840,0
20231128,175000,8828950375,2840,2840,2840,2840,0
20231128,174900,8828950375,2840,2840,2840,2840,0
20231128,174800,8828950375,2840,2840,2840,2840,0
20231128,174700,8828950375,2840,2840,2840,2840,0
20231128,174600,8828950375,2840,2840,2840,2840,0
20231128,174500,8828950375,2840,2840,2840,2840,0
20231128,174400,8828950375,2840,2840,2840,2840,0
20231128,174300,8828950375,2840,2840,2840,2840,0
20231128,174200,8828950375,2840,2840,2840,2840,0
20231128,174100,8828950375,2840,2840,2840,2840,0
20231128,174000,8828950375,2840,2840,2840,2840,0
20231128,173900,8828950375,2840,2840,2840,2840,0
20231128,173800,8828950375,2840,2840,2840,2840,0
20231128,173700,8828950375,2840,2840,2840,2840,0
20231128,173600,8828950375,2840,2840,2840,2840,0
20231128,173500,8828950375,2840,2840,2840,2840,0
20231128,173400,8828950375,2840,2840,2840,2840,12502
20231128,173300,8828950375,2840,2840,2840,2840,0
20231128,173200,8828950375,2840,2840,2840,2840,0
20231128,173100,8828950375,2840,2840,2840,2840,0
20231128,173000,8828950375,2840,2840,2840,2840,0
20231128,172900,8828950375,2840,2840,2840,2840,0
20231128,172800,8828950375,2840,2840,2840,2840,0
20231128,172700,8828950375,2840,2840,2840,2840,0
20231128,172600,8828950375,2840,2840,2840,2840,0
20231128,172500,8828950375,2840,2840,2840,2840,0
20231128,172400,8828950375,2840,2840,2840,2840,0
20231128,172300,8828950375,2840,2840,2840,2840,0
20231128,172200,8828950375,2840,2840,2840,2840,0
20231128,172100,8828950375,2840,2840,2840,2840,0
20231128,172000,8828950375,2840,2840,2840,2840,0
20231128,171900,8828950375,2840,2840,2840,2840,0
20231128,171800,8828950375,2840,2840,2840,2840,0
20231128,171700,8828950375,2840,2840,2840,2840,0
20231128,171600,8828950375,2840,2840,2840,2840,0
20231128,171500,8828950375,2840,2840,2840,2840,0
20231128,171400,8828950375,2840,2840,2840,2840,0
20231128,171300,8828950375,2840,2840,2840,2840,0
20231128,171200,8828950375,2840,2840,2840,2840,0
20231128,171100,8828950375,2840,2840,2840,2840,0
20231128,171000,8828950375,2840,2840,2840,2840,0
20231128,170900,8828950375,2840,2840,2840,2840,0
20231128,170800,8828950375,2840,2840,2840,2840,0
20231128,170700,8828950375,2840,2840,2840,2840,0
20231128,170600,8828950375,2840,2840,2840,2840,0
20231128,170500,8828950375,2840,2840,2840,2840,0
20231128,170400,8828950375,2840,2840,2840,2840,12502
20231128,170300,8828950375,2840,2840,2840,2840,0
20231128,170200,8828950375,2840,2840,2840,2840,0
20231128,170100,8828950375,2840,2840,2840,2840,0
20231128,170000,8828950375,2840,2840,2840,2840,0
20231128,165900,8828950375,2840,2840,2840,2840,0
20231128,165800,8828950375,2840,2840,2840,2840,0
20231128,165700,8828950375,2840,2840,2840,2840,0
20231128,165600,8828950375,2840,2840,2840,2840,0
20231128,165500,8828950375,2840,2840,2840,2840,0
20231128,165400,8828950375,2840,2840,2840,2840,0
20231128,165300,8828950375,2840,2840,2840,2840,0
20231128,165200,8828950375,2840,2840,2840,2840,0
20231128,165100,8828950375,2840,2840,2840,2840,0
20231128,165000,8828950375,2840,2840,2840,2840,0
20231128,164900,8828950375,2840,2840,2840,2840,0
20231128,164800,8828950375,2840,2840,2840,2840,0
20231128,164700,8828950375,2840,2840,2840,2840,0
20231128,164600,8828950375,2840,2840,2840,2840,0
20231128,164500,8828950375,2840,2840,2840,2840,0
20231128,164400,8828950375,2840,2840,2840,2840,0
20231128,164300,8828950375,2840,2840,2840,2840,0
20231128,164200,8828950375,2840,2840,2840,2840,0
20231128,164100,8828950375,2840,2840,2840,2840,0
20231128,164000,8828950375,2840,2840,2840,2840,0
20231128,163900,8828950375,2840,2840,2840,2840,0
20231128,163800,8828950375,2840,2840,2840,2840,0
20231128,163700,8828950375,2840,2840,2840,2840,0
20231128,163600,8828950375,2840,2840,2840,2840,0
20231128,163500,8828950375,2840,2840,2840,2840,0
20231128,163400,8828950375,2840,2840,2840,2840,12502
20231128,163300,8828950375,2840,2840,2840,2840,0
20231128,163200,8828950375,2840,2840,2840,2840,0
20231128,163100,8828950375,2840,2840,2840,2840,0
20231128,163000,8828950375,2840,2840,2840,2840,0
20231128,162900,8828950375,2840,2840,2840,2840,0
20231128,162800,8828950375,2840,2840,2840,2840,0
20231128,162700,8828950375,2840,2840,2840,2840,0
20231128,162600,8828950375,2840,2840,2840,2840,0
20231128,162500,8828950375,2840,2840,2840,2840,0
20231128,162400,8828950375,2840,2840,2840,2840,0
20231128,162300,8828950375,2840,2840,2840,2840,0
20231128,162200,8828950375,2840,2840,2840,2840,0
20231128,162100,8828950375,2840,2840,2840,2840,0
20231128,162000,8828950375,2840,2840,2840,2840,0
20231128,161900,8828950375,2840,2840,2840,2840,0
20231128,161800,8828950375,2840,2840,2840,2840,0
20231128,161700,8828950375,2840,2840,2840,2840,0
20231128,161600,8828950375,2840,2840,2840,2840,0
20231128,161500,8828950375,2840,2840,2840,2840,0
20231128,161400,8828950375,2840,2840,2840,2840,0
20231128,161300,8828950375,2840,2840,2840,2840,0
20231128,161200,8828950375,2840,2840,2840,2840,0
20231128,161100,8828950375,2840,2840,2840,2840,0
20231128,161000,8828950375,2840,2840,2840,2840,0
20231128,160900,8828950375,2840,2840,2840,2840,0
20231128,160800,8828950375,2840,2840,2840,2840,0
20231128,160700,8828950375,2840,2840,2840,2840,0
20231128,160600,8828950375,2840,2840,2840,2840,0
20231128,160500,8828950375,2840,2840,2840,2840,0
20231128,160400,8828950375,2840,2840,2840,2840,12502
20231128,160300,8828950375,2840,2840,2840,2840,0
20231128,160200,8828950375,2840,2840,2840,2840,0
20231128,160100,8828950375,2840,2840,2840,2840,0
20231128,160000,8828950375,2840,2840,2840,2840,0
20231128,155900,8828950375,2840,2840,2840,2840,0
20231128,155800,8828950375,2840,2840,2840,2840,0
20231128,155700,8828950375,2840,2840,2840,2840,0
20231128,155600,8828950375,2840,2840,2840,2840,0
20231128,155500,8828950375,2840,2840,2840,2840,0
20231128,155400,8828950375,2840,2840,2840,2840,0
20231128,155300,8828950375,2840,2840,2840,2840,0
20231128,155200,8828950375,2840,2840,2840,2840,0
20231128,155100,8828950375,2840,2840,2840,2840,0
20231128,155000,8828950375,2840,2840,2840,2840,0
20231128,154900,8828950375,2840,2840,2840,2840,0
20231128,154800,8828950375,2840,2840,2840,2840,0
20231128,154700,8828950375,2840,2840,2840,2840,0
20231128,154600,8828950375,2840,2840,2840,2840,0
20231128,154500,8828950375,2840,2840,2840,2840,0
20231128,154400,8828950375,2840,2840,2840,2840,0
20231128,154300,8828950375,2840,2840,2840,2840,0
20231128,154200,8828950375,2840,2840,2840,2840,0
20231128,154100,8828950375,2840,2840,2840,2840,0
20231128,154000,8828950375,2840,2840,2840,2840,0
20231128,153900,8828950375,2840,2840,2840,2840,0
20231128,153800,8828950375,2840,2840,2840,2840,0
20231128,153700,8828950375,2840,2840,2840,2840,0
20231128,153600,8828950375,2840,2840,2840,2840,0
20231128,153500,8828950375,2840,2840,2840,2840,0
20231128,153400,8828950375,2840,2840,2840,2840,12502
20231128,153300,8828950375,2840,2840,2840,2840,0
20231128,153200,8828950375,2840,2840,2840,2840,0
20231128,153100,8828950375,2840,2840,2840,2840,0
20231128,153000,8828950375,2840,2840,2840,2840,12502
20231128,152900,8793444695,2855,2855,2855,2855,0
20231128,152800,8793444695,2855,2855,2855,2855,0
20231128,152700,8793444695,2855,2855,2855,2855,0
20231128,152600,8793444695,2855,2855,2855,2855,0
20231128,152500,8793444695,2855,2855,2855,2855,0
20231128,152400,8793444695,2855,2855,2855,2855,0
20231128,152300,8793444695,2855,2855,2855,2855,0
20231128,152200,8793444695,2855,2855,2855,2855,0
20231128,152100,8793444695,2855,2855,2855,2855,0
20231128,152000,8793444695,2855,2855,2855,2855,0
20231128,151900,8793444695,2855,2845,2855,2845,2382
20231128,151800,8786663525,2845,2840,2855,2825,10186
20231128,151700,8757791160,2860,2855,2860,2840,3264
20231128,151600,8748519630,2860,2855,2860,2840,2028
20231128,151500,8742725090,2865,2865,2865,2865,3
20231128,151400,8742716495,2865,2840,2865,2825,25101
20231128,151300,8670989235,2865,2865,2870,2865,8003
20231128,151200,8648044025,2870,2850,2885,2850,7849
20231128,151100,8625564850,2850,2835,2890,2835,14441
20231128,151000,8583988345,2815,2835,2850,2815,28500
20231128,150900,8503113145,2835,2795,2835,2795,15142
20231128,150800,8460691625,2795,2780,2795,2780,12573
20231128,150700,8425598850,2775,2770,2775,2760,6493
20231128,150600,8407613170,2770,2770,2770,2770,4433
20231128,150500,8395333760,2775,2755,2775,2745,1897
20231128,150400,8390115765,2760,2770,2770,2760,5343
20231128,150300,8375339675,2770,2770,2770,2770,3556
20231128,150200,8365489555,2785,2785,2785,2770,22
20231128,150100,8365428300,2785,2760,2790,2760,2785
20231128,150000,8357728905,2770,2800,2815,2765,8634
20231128,145900,8333755355,2790,2790,2815,2775,3695
20231128,145800,8323482520,2785,2815,2815,2785,1110
20231128,145700,8320389825,2795,2810,2815,2795,4504
20231128,145600,8307740750,2810,2800,2810,2795,6108
20231128,145500,8290625715,2810,2835,2835,2800,6726
20231128,145400,8271734615,2835,2825,2835,2820,3739
20231128,145300,8261182425,2835,2835,2870,2830,3824
20231128,145200,8250324060,2835,2885,2890,2780,18475
20231128,145100,8198205075,2865,2890,2905,2855,28115
20231128,145000,8117231125,2900,2845,2900,2845,34758
20231128,144900,8017854790,2845,2835,2845,2835,12722
20231128,144800,7981718720,2830,2815,2835,2805,8382
20231128,144700,7958043195,2835,2835,2845,2815,30671
20231128,144600,7871116385,2835,2820,2845,2815,20991
20231128,144500,7811775180,2820,2810,2820,2795,20149
20231128,144400,7755143580,2815,2755,2815,2755,7369
20231128,144300,7734578565,2755,2755,2785,2755,14239
20231128,144200,7695067205,2780,2750,2780,2740,26814
20231128,144100,7621199155,2750,2740,2750,2740,17462
20231128,144000,7573249205,2740,2730,2740,2710,4369
20231128,143900,7561332845,2715,2710,2730,2705,6375
20231128,143800,7543987520,2710,2685,2710,2685,10430
20231128,143700,7515787575,2685,2690,2690,2675,1731
20231128,143600,7511140990,2695,2675,2700,2675,3781
20231128,143500,7501003700,2680,2655,2680,2635,6463
20231128,143400,7483713545,2650,2630,2650,2625,9253
20231128,143300,7459340065,2630,2630,2630,2625,1365
20231128,143200,7455755115,2630,2625,2630,2625,1438
20231128,143100,7451980280,2625,2620,2625,2620,12639
20231128,143000,7418849540,2615,2605,2620,2605,1183
20231128,142900,7415753465,2625,2595,2625,2580,58333
20231128,142800,7265184500,2590,2575,2590,2575,7616
20231128,142700,7245504760,2575,2585,2605,2575,9603
20231128,142600,7220685400,2585,2595,2610,2585,58297
20231128,142500,7069525765,2595,2595,2595,2590,1342
20231128,142400,7066044870,2595,2595,2595,2595,492
20231128,142300,7064768130,2595,2585,2595,2585,13689
20231128,142200,7029350000,2575,2585,2585,2575,7629
20231128,142100,7009649975,2585,2575,2585,2575,6200
20231128,142000,6993624975,2585,2585,2590,2575,13785
20231128,141900,6958046440,2585,2580,2590,2580,6137
20231128,141800,6942159980,2590,2590,2590,2590,2793
20231128,141700,6934926110,2590,2590,2590,2590,4527
20231128,141600,6923201180,2590,2580,2610,2575,11960
20231128,141500,6892248460,2585,2580,2620,2580,18437
20231128,141400,6844386210,2580,2580,2590,2570,18005
20231128,141300,6798107680,2570,2590,2610,2570,20261
20231128,141200,6745629030,2575,2575,2595,2570,9362
20231128,141100,6721544450,2590,2580,2595,2550,35430
20231128,141000,6630242175,2570,2600,2610,2570,46350
20231128,140900,6510600910,2600,2610,2625,2585,10692
20231128,140800,6482825240,2600,2605,2615,2600,17132
20231128,140700,6438163710,2600,2610,2620,2590,10232
20231128,140600,6411468840,2610,2605,2650,2590,34236
20231128,140500,6322336745,2610,2650,2655,2610,4776
20231128,140400,6309861650,2650,2635,2650,2605,46413
20231128,140300,6188168645,2635,2645,2675,2635,22248
20231128,140200,6129413630,2645,2650,2670,2645,10344
20231128,140100,6101968880,2650,2625,2650,2625,15559
20231128,140000,6061079275,2630,2650,2650,2620,35628
20231128,135900,5967420400,2645,2670,2675,2645,11534
20231128,135800,5936837580,2675,2665,2675,2655,5525
20231128,135700,5922118530,2675,2665,2680,2665,3053
20231128,135600,5913977540,2665,2660,2665,2660,1686
20231128,135500,5909484775,2665,2665,2665,2660,674
20231128,135400,5907689155,2660,2650,2665,2650,893
20231128,135300,5905318950,2645,2660,2660,2645,2136
20231128,135200,5899657050,2660,2665,2665,2650,4118
20231128,135100,5888724660,2665,2665,2665,2665,405
20231128,135000,5887645335,2665,2665,2665,2665,300
20231128,134900,5886845835,2665,2665,2665,2665,400
20231128,134800,5885779835,2660,2675,2680,2655,6783
20231128,134700,5867692385,2675,2665,2680,2665,7958
20231128,134600,5846436900,2665,2645,2665,2645,9023
20231128,134500,5822504620,2645,2640,2650,2640,889
20231128,134400,5820156260,2640,2650,2650,2640,1861
20231128,134300,5815232420,2645,2650,2650,2640,7310
20231128,134200,5795896910,2650,2660,2660,2650,7901
20231128,134100,5774949175,2660,2665,2665,2655,5904
20231128,134000,5759258185,2665,2670,2670,2660,1941
20231128,133900,5754085080,2670,2660,2670,2660,6379
20231128,133800,5737104780,2660,2650,2660,2650,3405
20231128,133700,5728080730,2650,2655,2660,2640,5090
20231128,133600,5714577470,2655,2665,2670,2650,11731
20231128,133500,5683405715,2675,2695,2710,2675,17245
20231128,133400,5637046175,2695,2680,2695,2680,6493
20231128,133300,5619578190,2680,2675,2680,2675,21
20231128,133200,5619521960,2685,2670,2690,2665,5274
20231128,133100,5605414815,2670,2675,2675,2655,2107
20231128,133000,5599820160,2655,2675,2685,2655,7292
20231128,132900,5580287280,2655,2625,2685,2625,40231
20231128,132800,5472931360,2625,2645,2645,2625,5475
20231128,132700,5458559385,2645,2640,2645,2625,40698
20231128,132600,5351404065,2630,2615,2630,2615,527
20231128,132500,5350018070,2615,2630,2650,2615,21635
20231128,132400,5293109405,2640,2645,2650,2625,31174
20231128,132300,5210965160,2645,2640,2650,2640,2970
20231128,132200,5203118575,2650,2650,2670,2650,75543
20231128,132100,5002772775,2650,2655,2655,2635,17858
20231128,132000,4955566040,2650,2685,2685,2650,46021
20231128,131900,4832941115,2690,2710,2725,2665,43696
20231128,131800,4715273640,2735,2660,2735,2655,49315
20231128,131700,4582388105,2655,2650,2655,2630,26172
20231128,131600,4513231640,2635,2625,2635,2600,27094
20231128,131500,4442334825,2625,2585,2625,2585,13616
20231128,131400,4406764600,2610,2470,2610,2460,35471
20231128,131300,4316100190,2470,2515,2530,2460,32291
20231128,131200,4235414085,2505,2530,2530,2475,67375
20231128,131100,4067261665,2530,2570,2570,2530,18387
20231128,131000,4020588085,2570,2595,2595,2540,32571
20231128,130900,3936839435,2585,2615,2620,2585,25758
20231128,130800,3869911705,2600,2615,2625,2540,37709
20231128,130700,3772397175,2580,2645,2670,2575,115963
20231128,130600,3467400735,2645,2645,2645,2645,0
20231128,130500,3467400735,2645,2645,2645,2645,0
20231128,130400,3467400735,2645,2700,2700,2645,54630
20231128,130300,3321854280,2700,2745,2750,2700,29869
20231128,130200,3240754220,2755,2745,2760,2730,12053
20231128,130100,3207809495,2730,2780,2780,2730,23695
20231128,130000,3142507450,2770,2780,2780,2770,238
20231128,125900,3141845870,2790,2790,2790,2790,0
20231128,125800,3141845870,2790,2780,2790,2780,2905
20231128,125700,3133764650,2780,2780,2785,2770,5411
20231128,125600,3118745195,2780,2785,2800,2750,35261
20231128,125500,3021425820,2780,2770,2780,2760,19741
20231128,125400,2966601100,2770,2760,2770,2760,7524
20231128,125300,2945832440,2760,2780,2780,2730,18347
20231128,125200,2895418810,2760,2780,2780,2760,17647
20231128,125100,2846613420,2780,2815,2815,2775,18060
20231128,125000,2796113250,2815,2780,2815,2780,12238
20231128,124900,2761851370,2780,2755,2780,2730,15271
20231128,124800,2719632605,2730,2805,2810,2730,28081
20231128,124700,2642244160,2800,2840,2840,2795,29217
20231128,124600,2560244435,2840,2830,2840,2810,1621
20231128,124500,2555674990,2820,2840,2840,2820,3675
20231128,124400,2545293940,2840,2855,2860,2840,21402
20231128,124300,2484400815,2855,2865,2865,2855,38732
20231128,124200,2373638770,2865,2865,2865,2860,3352
20231128,124100,2364035550,2880,2865,2880,2865,8503
20231128,124000,2339641910,2870,2855,2870,2855,3292
20231128,123900,2330232775,2855,2860,2860,2855,7439
20231128,123800,2308980015,2860,2870,2870,2860,7394
20231128,123700,2287797525,2875,2885,2885,2875,7477
20231128,123600,2266263885,2890,2890,2890,2890,3438
20231128,123500,2256328065,2895,2905,2905,2895,11619
20231128,123400,2222622845,2915,2915,2915,2915,1
20231128,123300,2222619930,2910,2910,2910,2910,1100
20231128,123200,2219418930,2920,2920,2920,2920,0
20231128,123100,2219418930,2920,2920,2920,2920,1
20231128,123000,2219416010,2920,2920,2920,2920,0
20231128,122900,2219416010,2920,2920,2920,2920,0
20231128,122800,2219416010,2920,2920,2920,2920,0
20231128,122700,2219416010,2920,2920,2920,2920,202
20231128,122600,2218826170,2920,2910,2920,2910,4000
20231128,122500,2207186160,2910,2900,2910,2900,35
20231128,122400,2207084620,2910,2900,2910,2900,3010
20231128,122300,2198353440,2905,2890,2905,2890,1394
20231128,122200,2194316875,2895,2890,2895,2890,141
20231128,122100,2193909285,2890,2895,2895,2875,92
20231128,122000,2193644035,2900,2900,2900,2900,0
20231128,121900,2193644035,2900,2885,2900,2860,9876
20231128,121800,2165269375,2885,2885,2885,2885,0
20231128,121700,2165269375,2885,2885,2885,2885,501
20231128,121600,2163823990,2900,2880,2900,2880,947
20231128,121500,2161096610,2875,2880,2880,2875,2500
20231128,121400,2153898210,2905,2905,2905,2905,33
20231128,121300,2153802345,2905,2905,2905,2905,64
20231128,121200,2153616425,2905,2890,2905,2885,3756
20231128,121100,2142764245,2890,2895,2895,2890,1276
20231128,121000,2139076505,2910,2885,2915,2885,2237
20231128,120900,2132609125,2890,2900,2915,2885,21904
20231128,120800,2069217890,2920,2905,2920,2905,81
20231128,120700,2068982570,2920,2920,2920,2900,6642
20231128,120600,2049720650,2905,2910,2920,2905,5674
20231128,120500,2033231320,2925,2920,2925,2920,3020
20231128,120400,2024412820,2920,2910,2920,2910,782
20231128,120300,2022134180,2920,2910,2920,2910,308
20231128,120200,2021237880,2920,2920,2920,2920,17
20231128,120100,2021188240,2920,2925,2925,2905,3004
20231128,120000,2012449350,2915,2905,2915,2905,5082
20231128,115900,1997672470,2905,2905,2905,2905,3507
20231128,115800,1987484635,2915,2925,2925,2905,4065
20231128,115700,1975656910,2925,2920,2930,2915,2166
20231128,115600,1969335950,2930,2920,2930,2920,12
20231128,115500,1969300890,2930,2925,2930,2925,285
20231128,115400,1968467250,2925,2925,2925,2925,2063
20231128,115300,1962432975,2925,2920,2925,2920,111
20231128,115200,1962108325,2925,2920,2925,2920,326
20231128,115100,1961156395,2920,2920,2920,2920,400
20231128,115000,1959988395,2920,2910,2920,2910,4570
20231128,114900,1946668330,2910,2910,2910,2910,100
20231128,114800,1946377330,2910,2905,2910,2905,851
20231128,114700,1943901170,2905,2910,2910,2905,10836
20231128,114600,1912409920,2915,2910,2915,2910,9191
20231128,114500,1885664105,2910,2915,2915,2910,3850
20231128,114400,1874444315,2920,2920,2920,2915,1536
20231128,114300,1869966525,2920,2920,2925,2915,4645
20231128,114200,1856406855,2920,2920,2920,2915,2564
20231128,114100,1848924220,2925,2920,2925,2910,3429
20231128,114000,1838924355,2920,2935,2935,2920,12928
20231128,113900,1801088635,2935,2940,2940,2930,4093
20231128,113800,1789074185,2940,2940,2940,2940,700
20231128,113700,1787016185,2940,2940,2940,2940,1260
20231128,113600,1783311785,2935,2935,2940,2935,2998
20231128,113500,1774501810,2940,2950,2950,2940,25556
20231128,113400,1699168540,2950,2955,2955,2950,1196
20231128,113300,1695634510,2955,2955,2955,2955,1102
20231128,113200,1692378100,2955,2960,2960,2955,1852
20231128,113100,1686898385,2960,2960,2960,2960,2
20231128,113000,1686892465,2960,2960,2965,2960,37
20231128,112900,1686782795,2965,2960,2965,2960,94
20231128,112800,1686504205,2960,2960,2960,2960,82
20231128,112700,1686261485,2960,2960,2965,2960,586
20231128,112600,1684524425,2960,2965,2965,2960,1662
20231128,112500,1679596895,2970,2970,2970,2970,0
20231128,112400,1679596895,2970,2970,2970,2970,100
20231128,112300,1679299895,2970,2965,2970,2965,1562
20231128,112200,1674661465,2965,2965,2970,2965,327
20231128,112100,1673691560,2970,2965,2970,2960,455
20231128,112000,1672344745,2970,2970,2970,2970,0
20231128,111900,1672344745,2970,2970,2970,2970,1
20231128,111800,1672341775,2955,2975,2975,2955,11761
20231128,111700,1637411405,2980,2980,2980,2980,0
20231128,111600,1637411405,2980,2980,2980,2980,1231
20231128,111500,1633743025,2980,2990,2990,2980,28
20231128,111400,1633659550,2990,2990,2990,2985,30
20231128,111300,1633569900,2990,2985,2990,2985,53
20231128,111200,1633411445,2980,2985,2985,2980,31
20231128,111100,1633318915,2985,2985,2985,2985,0
20231128,111000,1633318915,2985,2990,2990,2980,405
20231128,110900,1632110130,2990,2990,2990,2990,0
20231128,110800,1632110130,2990,2990,2990,2980,1055
20231128,110700,1628955990,2990,2990,2990,2990,0
20231128,110600,1628955990,2990,2990,2990,2990,893
20231128,110500,1626285920,2990,2985,2990,2985,601
20231128,110400,1624491930,2985,2980,2985,2980,12833
20231128,110300,1586249545,2980,2975,2980,2975,820
20231128,110200,1583809640,2975,2975,2975,2975,2149
20231128,110100,1577416365,2975,2975,2975,2975,50
20231128,110000,1577267615,2975,2975,2975,2975,2
20231128,105900,1577261665,2970,2970,2970,2970,19
20231128,105800,1577205235,2980,2980,2980,2980,88
20231128,105700,1576942995,2980,2980,2980,2980,0
20231128,105600,1576942995,2980,2980,2980,2980,1
20231128,105500,1576940015,2970,2970,2970,2970,137
20231128,105400,1576533125,2975,2975,2975,2975,525
20231128,105300,1574971250,2975,2975,2975,2975,1015
20231128,105200,1571951625,2970,2970,2970,2970,0
20231128,105100,1571951625,2970,2970,2970,2970,0
20231128,105000,1571951625,2970,2970,2970,2970,2577
20231128,104900,1564297935,2975,2975,2975,2975,30
20231128,104800,1564208685,2975,2975,2975,2975,222
20231128,104700,1563548235,2975,2975,2975,2975,890
20231128,104600,1560900485,2980,2975,2980,2975,145
20231128,104500,1560468955,2975,2975,2975,2975,1
20231128,104400,1560465980,2980,2975,2980,2975,500
20231128,104300,1558978030,2975,2975,2975,2975,0
20231128,104200,1558978030,2975,2975,2975,2975,0
20231128,104100,1558978030,2975,2975,2975,2975,0
20231128,104000,1558978030,2975,2980,2980,2975,261
20231128,103900,1558201535,2980,2980,2980,2980,0
20231128,103800,1558201535,2980,2970,2980,2970,523
20231128,103700,1556645525,2975,2975,2975,2975,1351
20231128,103600,1552626300,2980,2975,2980,2975,71
20231128,103500,1552414920,2980,2985,2985,2980,202
20231128,103400,1551812810,2985,2980,2985,2980,213
20231128,103300,1551178005,2990,2990,2990,2990,0
20231128,103200,1551178005,2990,2980,2990,2975,708
20231128,103100,1549065430,2980,2980,2980,2980,4014
20231128,103000,1537103710,2980,2980,2980,2980,756
20231128,102900,1534850830,2980,2960,2980,2960,14876
20231128,102800,1490727380,2955,2955,2955,2955,15
20231128,102700,1490683055,2960,2960,2960,2950,2319
20231128,102600,1483818865,2950,2950,2950,2950,204
20231128,102500,1483217065,2960,2955,2960,2955,4441
20231128,102400,1470086675,2950,2950,2950,2950,7948
20231128,102300,1446640075,2950,2950,2950,2950,2052
20231128,102200,1440586675,2950,2950,2950,2950,2032
20231128,102100,1434592275,2950,2950,2950,2950,1000
20231128,102000,1431642275,2950,2950,2950,2950,0
20231128,101900,1431642275,2950,2950,2950,2950,500
20231128,101800,1430167275,2950,2950,2950,2945,18395
20231128,101700,1375951490,2950,2950,2950,2950,2000
20231128,101600,1370051490,2950,2950,2950,2950,0
20231128,101500,1370051490,2950,2950,2950,2950,242
20231128,101400,1369337590,2955,2955,2955,2955,0
20231128,101300,1369337590,2955,2955,2955,2955,0
20231128,101200,1369337590,2955,2950,2955,2950,1166
20231128,101100,1365892565,2950,2950,2950,2950,6407
20231128,101000,1346991915,2950,2955,2965,2950,11843
20231128,100900,1312042840,2955,2950,2960,2950,14951
20231128,100800,1267887970,2950,2950,2950,2950,200
20231128,100700,1267297970,2950,2945,2950,2945,783
20231128,100600,1264989220,2950,2945,2950,2945,560
20231128,100500,1263337225,2945,2950,2950,2945,21
20231128,100400,1263275280,2950,2960,2960,2950,9903
20231128,100300,1234055680,2965,2965,2965,2965,0
20231128,100200,1234055680,2965,2965,2965,2965,0
20231128,100100,1234055680,2965,2965,2965,2965,710
20231128,100000,1231950530,2965,2965,2965,2965,723
20231128,095900,1229806835,2955,2955,2960,2955,7632
20231128,095800,1207246130,2955,2955,2960,2955,6
20231128,095700,1207228395,2955,2955,2955,2955,1096
20231128,095600,1203989715,2955,2950,2955,2950,3770
20231128,095500,1192859455,2950,2950,2950,2950,3
20231128,095400,1192850605,2950,2945,2950,2945,5589
20231128,095300,1176363565,2950,2940,2950,2935,2660
20231128,095200,1168530325,2930,2925,2930,2925,8674
20231128,095100,1143115700,2930,2930,2930,2930,1
20231128,095000,1143112770,2925,2930,2930,2925,2277
20231128,094900,1136452430,2925,2925,2930,2925,381
20231128,094800,1135338000,2925,2920,2925,2920,1015
20231128,094700,1132371700,2925,2925,2930,2925,6250
20231128,094600,1114085450,2930,2930,2930,2925,2506
20231128,094500,1106752890,2930,2930,2930,2930,451
20231128,094400,1105431460,2930,2930,2930,2930,1365
20231128,094300,1101432010,2930,2925,2930,2925,1712
20231128,094200,1096415930,2930,2930,2930,2930,0
20231128,094100,1096415930,2930,2930,2940,2930,1027
20231128,094000,1093406790,2945,2945,2945,2945,0
20231128,093900,1093406790,2945,2935,2945,2935,852
20231128,093800,1090906010,2935,2940,2940,2935,687
20231128,093700,1088889655,2935,2910,2935,2910,11457
20231128,093600,1055275695,2935,2910,2935,2905,2019
20231128,093500,1049394600,2915,2930,2930,2900,10353
20231128,093400,1019300035,2915,2945,2945,2915,70555
20231128,093300,812423925,2955,2950,2955,2945,663
20231128,093200,810468345,2950,2950,2950,2950,9590
20231128,093100,782177845,2950,2955,2955,2950,6151
20231128,093000,764025280,2950,2955,2955,2950,14538
20231128,092900,721130515,2955,2955,2955,2955,3901
20231128,092800,709603060,2955,2960,2960,2955,5431
20231128,092700,693542050,2960,2955,2960,2955,800
20231128,092600,691174440,2960,2960,2960,2955,2126
20231128,092500,684881515,2950,2960,2960,2950,17064
20231128,092400,634431875,2960,2980,2980,2960,11248
20231128,092300,601076565,2980,2975,2980,2970,4065
20231128,092200,588967940,2975,2975,2975,2975,1
20231128,092100,588964965,2980,2980,2980,2965,8556
20231128,092000,563558270,2990,2980,2990,2980,13
20231128,091900,563519500,2980,2965,2980,2960,12028
20231128,091800,527796730,2970,2980,2980,2970,22268
20231128,091700,461532480,2980,2975,2980,2975,533
20231128,091600,459946645,2980,2990,2990,2980,2401
20231128,091500,452774935,2975,2995,2995,2975,1295
20231128,091400,448896710,3000,2975,3000,2975,3049
20231128,091300,439809930,2975,2995,3000,2975,7295
20231128,091200,417991895,2980,2970,2980,2970,8391
20231128,091100,393038200,2965,2995,2995,2965,30405
20231128,091000,302333880,2995,2990,2995,2990,5740
20231128,090900,285163690,2990,2985,3000,2985,8535
20231128,090800,259621825,2985,2995,3000,2985,12648
20231128,090700,221746500,3000,2990,3000,2990,5352
20231128,090600,205698375,2995,2990,2995,2990,678
20231128,090500,203669250,3000,3000,3005,2985,10186
20231128,090400,173228255,3005,3010,3010,2980,18151
20231128,090300,118794340,3010,3005,3010,3005,5899
20231128,090200,101046150,3005,2975,3025,2975,17883
20231128,090100,47438805,2975,2945,2985,2940,6430
20231128,090000,28392250,2945,2935,2945,2920,9676