stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231128,211100,12148671050,5200,5200,5200,5200,32442
20231128,211000,12148671050,5200,5200,5200,5200,0
20231128,210900,12148671050,5200,5200,5200,5200,0
20231128,210800,12148671050,5200,5200,5200,5200,0
20231128,210700,12148671050,5200,5200,5200,5200,0
20231128,210600,12148671050,5200,5200,5200,5200,0
20231128,210500,12148671050,5200,5200,5200,5200,0
20231128,210400,12148671050,5200,5200,5200,5200,0
20231128,210300,12148671050,5200,5200,5200,5200,0
20231128,210200,12148671050,5200,5200,5200,5200,0
20231128,210100,12148671050,5200,5200,5200,5200,0
20231128,210000,12148671050,5200,5200,5200,5200,0
20231128,205900,12148671050,5200,5200,5200,5200,0
20231128,205800,12148671050,5200,5200,5200,5200,0
20231128,205700,12148671050,5200,5200,5200,5200,0
20231128,205600,12148671050,5200,5200,5200,5200,0
20231128,205500,12148671050,5200,5200,5200,5200,0
20231128,205400,12148671050,5200,5200,5200,5200,0
20231128,205300,12148671050,5200,5200,5200,5200,0
20231128,205200,12148671050,5200,5200,5200,5200,0
20231128,205100,12148671050,5200,5200,5200,5200,0
20231128,205000,12148671050,5200,5200,5200,5200,0
20231128,204900,12148671050,5200,5200,5200,5200,0
20231128,204800,12148671050,5200,5200,5200,5200,0
20231128,204700,12148671050,5200,5200,5200,5200,0
20231128,204600,12148671050,5200,5200,5200,5200,0
20231128,204500,12148671050,5200,5200,5200,5200,0
20231128,204400,12148671050,5200,5200,5200,5200,0
20231128,204300,12148671050,5200,5200,5200,5200,0
20231128,204200,12148671050,5200,5200,5200,5200,0
20231128,204100,12148671050,5200,5200,5200,5200,32442
20231128,204000,12148671050,5200,5200,5200,5200,0
20231128,203900,12148671050,5200,5200,5200,5200,0
20231128,203800,12148671050,5200,5200,5200,5200,0
20231128,203700,12148671050,5200,5200,5200,5200,0
20231128,203600,12148671050,5200,5200,5200,5200,0
20231128,203500,12148671050,5200,5200,5200,5200,0
20231128,203400,12148671050,5200,5200,5200,5200,0
20231128,203300,12148671050,5200,5200,5200,5200,0
20231128,203200,12148671050,5200,5200,5200,5200,0
20231128,203100,12148671050,5200,5200,5200,5200,0
20231128,203000,12148671050,5200,5200,5200,5200,0
20231128,202900,12148671050,5200,5200,5200,5200,0
20231128,202800,12148671050,5200,5200,5200,5200,0
20231128,202700,12148671050,5200,5200,5200,5200,0
20231128,202600,12148671050,5200,5200,5200,5200,0
20231128,202500,12148671050,5200,5200,5200,5200,0
20231128,202400,12148671050,5200,5200,5200,5200,0
20231128,202300,12148671050,5200,5200,5200,5200,0
20231128,202200,12148671050,5200,5200,5200,5200,0
20231128,202100,12148671050,5200,5200,5200,5200,0
20231128,202000,12148671050,5200,5200,5200,5200,0
20231128,201900,12148671050,5200,5200,5200,5200,0
20231128,201800,12148671050,5200,5200,5200,5200,0
20231128,201700,12148671050,5200,5200,5200,5200,0
20231128,201600,12148671050,5200,5200,5200,5200,0
20231128,201500,12148671050,5200,5200,5200,5200,0
20231128,201400,12148671050,5200,5200,5200,5200,0
20231128,201300,12148671050,5200,5200,5200,5200,0
20231128,201200,12148671050,5200,5200,5200,5200,0
20231128,201100,12148671050,5200,5200,5200,5200,32442
20231128,201000,12148671050,5200,5200,5200,5200,0
20231128,200900,12148671050,5200,5200,5200,5200,0
20231128,200800,12148671050,5200,5200,5200,5200,0
20231128,200700,12148671050,5200,5200,5200,5200,0
20231128,200600,12148671050,5200,5200,5200,5200,0
20231128,200500,12148671050,5200,5200,5200,5200,0
20231128,200400,12148671050,5200,5200,5200,5200,0
20231128,200300,12148671050,5200,5200,5200,5200,0
20231128,200200,12148671050,5200,5200,5200,5200,0
20231128,200100,12148671050,5200,5200,5200,5200,0
20231128,200000,12148671050,5200,5200,5200,5200,0
20231128,195900,12148671050,5200,5200,5200,5200,0
20231128,195800,12148671050,5200,5200,5200,5200,0
20231128,195700,12148671050,5200,5200,5200,5200,0
20231128,195600,12148671050,5200,5200,5200,5200,0
20231128,195500,12148671050,5200,5200,5200,5200,0
20231128,195400,12148671050,5200,5200,5200,5200,0
20231128,195300,12148671050,5200,5200,5200,5200,0
20231128,195200,12148671050,5200,5200,5200,5200,0
20231128,195100,12148671050,5200,5200,5200,5200,0
20231128,195000,12148671050,5200,5200,5200,5200,0
20231128,194900,12148671050,5200,5200,5200,5200,0
20231128,194800,12148671050,5200,5200,5200,5200,0
20231128,194700,12148671050,5200,5200,5200,5200,0
20231128,194600,12148671050,5200,5200,5200,5200,0
20231128,194500,12148671050,5200,5200,5200,5200,0
20231128,194400,12148671050,5200,5200,5200,5200,0
20231128,194300,12148671050,5200,5200,5200,5200,0
20231128,194200,12148671050,5200,5200,5200,5200,0
20231128,194100,12148671050,5200,5200,5200,5200,32442
20231128,194000,12148671050,5200,5200,5200,5200,0
20231128,193900,12148671050,5200,5200,5200,5200,0
20231128,193800,12148671050,5200,5200,5200,5200,0
20231128,193700,12148671050,5200,5200,5200,5200,0
20231128,193600,12148671050,5200,5200,5200,5200,0
20231128,193500,12148671050,5200,5200,5200,5200,0
20231128,193400,12148671050,5200,5200,5200,5200,0
20231128,193300,12148671050,5200,5200,5200,5200,0
20231128,193200,12148671050,5200,5200,5200,5200,0
20231128,193100,12148671050,5200,5200,5200,5200,0
20231128,193000,12148671050,5200,5200,5200,5200,0
20231128,192900,12148671050,5200,5200,5200,5200,0
20231128,192800,12148671050,5200,5200,5200,5200,0
20231128,192700,12148671050,5200,5200,5200,5200,0
20231128,192600,12148671050,5200,5200,5200,5200,0
20231128,192500,12148671050,5200,5200,5200,5200,0
20231128,192400,12148671050,5200,5200,5200,5200,0
20231128,192300,12148671050,5200,5200,5200,5200,0
20231128,192200,12148671050,5200,5200,5200,5200,0
20231128,192100,12148671050,5200,5200,5200,5200,0
20231128,192000,12148671050,5200,5200,5200,5200,0
20231128,191900,12148671050,5200,5200,5200,5200,0
20231128,191800,12148671050,5200,5200,5200,5200,0
20231128,191700,12148671050,5200,5200,5200,5200,0
20231128,191600,12148671050,5200,5200,5200,5200,0
20231128,191500,12148671050,5200,5200,5200,5200,0
20231128,191400,12148671050,5200,5200,5200,5200,0
20231128,191300,12148671050,5200,5200,5200,5200,0
20231128,191200,12148671050,5200,5200,5200,5200,0
20231128,191100,12148671050,5200,5200,5200,5200,32442
20231128,191000,12148671050,5200,5200,5200,5200,0
20231128,190900,12148671050,5200,5200,5200,5200,0
20231128,190800,12148671050,5200,5200,5200,5200,0
20231128,190700,12148671050,5200,5200,5200,5200,0
20231128,190600,12148671050,5200,5200,5200,5200,0
20231128,190500,12148671050,5200,5200,5200,5200,0
20231128,190400,12148671050,5200,5200,5200,5200,0
20231128,190300,12148671050,5200,5200,5200,5200,0
20231128,190200,12148671050,5200,5200,5200,5200,0
20231128,190100,12148671050,5200,5200,5200,5200,0
20231128,190000,12148671050,5200,5200,5200,5200,0
20231128,185900,12148671050,5200,5200,5200,5200,0
20231128,185800,12148671050,5200,5200,5200,5200,0
20231128,185700,12148671050,5200,5200,5200,5200,0
20231128,185600,12148671050,5200,5200,5200,5200,0
20231128,185500,12148671050,5200,5200,5200,5200,0
20231128,185400,12148671050,5200,5200,5200,5200,0
20231128,185300,12148671050,5200,5200,5200,5200,0
20231128,185200,12148671050,5200,5200,5200,5200,0
20231128,185100,12148671050,5200,5200,5200,5200,0
20231128,185000,12148671050,5200,5200,5200,5200,0
20231128,184900,12148671050,5200,5200,5200,5200,0
20231128,184800,12148671050,5200,5200,5200,5200,0
20231128,184700,12148671050,5200,5200,5200,5200,0
20231128,184600,12148671050,5200,5200,5200,5200,0
20231128,184500,12148671050,5200,5200,5200,5200,0
20231128,184400,12148671050,5200,5200,5200,5200,0
20231128,184300,12148671050,5200,5200,5200,5200,0
20231128,184200,12148671050,5200,5200,5200,5200,0
20231128,184100,12148671050,5200,5200,5200,5200,32442
20231128,184000,12148671050,5200,5200,5200,5200,0
20231128,183900,12148671050,5200,5200,5200,5200,0
20231128,183800,12148671050,5200,5200,5200,5200,0
20231128,183700,12148671050,5200,5200,5200,5200,0
20231128,183600,12148671050,5200,5200,5200,5200,0
20231128,183500,12148671050,5200,5200,5200,5200,0
20231128,183400,12148671050,5200,5200,5200,5200,0
20231128,183300,12148671050,5200,5200,5200,5200,0
20231128,183200,12148671050,5200,5200,5200,5200,0
20231128,183100,12148671050,5200,5200,5200,5200,0
20231128,183000,12148671050,5200,5200,5200,5200,0
20231128,182900,12148671050,5200,5200,5200,5200,0
20231128,182800,12148671050,5200,5200,5200,5200,0
20231128,182700,12148671050,5200,5200,5200,5200,0
20231128,182600,12148671050,5200,5200,5200,5200,0
20231128,182500,12148671050,5200,5200,5200,5200,0
20231128,182400,12148671050,5200,5200,5200,5200,0
20231128,182300,12148671050,5200,5200,5200,5200,0
20231128,182200,12148671050,5200,5200,5200,5200,0
20231128,182100,12148671050,5200,5200,5200,5200,0
20231128,182000,12148671050,5200,5200,5200,5200,0
20231128,181900,12148671050,5200,5200,5200,5200,0
20231128,181800,12148671050,5200,5200,5200,5200,0
20231128,181700,12148671050,5200,5200,5200,5200,0
20231128,181600,12148671050,5200,5200,5200,5200,0
20231128,181500,12148671050,5200,5200,5200,5200,0
20231128,181400,12148671050,5200,5200,5200,5200,0
20231128,181300,12148671050,5200,5200,5200,5200,0
20231128,181200,12148671050,5200,5200,5200,5200,0
20231128,181100,12148671050,5200,5200,5200,5200,32442
20231128,181000,12148671050,5200,5200,5200,5200,0
20231128,180900,12148671050,5200,5200,5200,5200,0
20231128,180800,12148671050,5200,5200,5200,5200,0
20231128,180700,12148671050,5200,5200,5200,5200,0
20231128,180600,12148671050,5200,5200,5200,5200,0
20231128,180500,12148671050,5200,5200,5200,5200,0
20231128,180400,12148671050,5200,5200,5200,5200,0
20231128,180300,12148671050,5200,5200,5200,5200,0
20231128,180200,12148671050,5200,5200,5200,5200,0
20231128,180100,12148671050,5200,5200,5200,5200,0
20231128,180000,12148671050,5200,5200,5200,5200,0
20231128,175900,12148671050,5200,5200,5200,5200,0
20231128,175800,12148671050,5200,5200,5200,5200,0
20231128,175700,12148671050,5200,5200,5200,5200,0
20231128,175600,12148671050,5200,5200,5200,5200,0
20231128,175500,12148671050,5200,5200,5200,5200,0
20231128,175400,12148671050,5200,5200,5200,5200,0
20231128,175300,12148671050,5200,5200,5200,5200,0
20231128,175200,12148671050,5200,5200,5200,5200,0
20231128,175100,12148671050,5200,5200,5200,5200,0
20231128,175000,12148671050,5200,5200,5200,5200,0
20231128,174900,12148671050,5200,5200,5200,5200,0
20231128,174800,12148671050,5200,5200,5200,5200,0
20231128,174700,12148671050,5200,5200,5200,5200,0
20231128,174600,12148671050,5200,5200,5200,5200,0
20231128,174500,12148671050,5200,5200,5200,5200,0
20231128,174400,12148671050,5200,5200,5200,5200,0
20231128,174300,12148671050,5200,5200,5200,5200,0
20231128,174200,12148671050,5200,5200,5200,5200,0
20231128,174100,12148671050,5200,5200,5200,5200,32442
20231128,174000,12148671050,5200,5200,5200,5200,0
20231128,173900,12148671050,5200,5200,5200,5200,0
20231128,173800,12148671050,5200,5200,5200,5200,0
20231128,173700,12148671050,5200,5200,5200,5200,0
20231128,173600,12148671050,5200,5200,5200,5200,0
20231128,173500,12148671050,5200,5200,5200,5200,0
20231128,173400,12148671050,5200,5200,5200,5200,0
20231128,173300,12148671050,5200,5200,5200,5200,0
20231128,173200,12148671050,5200,5200,5200,5200,0
20231128,173100,12148671050,5200,5200,5200,5200,0
20231128,173000,12148671050,5200,5200,5200,5200,0
20231128,172900,12148671050,5200,5200,5200,5200,0
20231128,172800,12148671050,5200,5200,5200,5200,0
20231128,172700,12148671050,5200,5200,5200,5200,0
20231128,172600,12148671050,5200,5200,5200,5200,0
20231128,172500,12148671050,5200,5200,5200,5200,0
20231128,172400,12148671050,5200,5200,5200,5200,0
20231128,172300,12148671050,5200,5200,5200,5200,0
20231128,172200,12148671050,5200,5200,5200,5200,0
20231128,172100,12148671050,5200,5200,5200,5200,0
20231128,172000,12148671050,5200,5200,5200,5200,0
20231128,171900,12148671050,5200,5200,5200,5200,0
20231128,171800,12148671050,5200,5200,5200,5200,0
20231128,171700,12148671050,5200,5200,5200,5200,0
20231128,171600,12148671050,5200,5200,5200,5200,0
20231128,171500,12148671050,5200,5200,5200,5200,0
20231128,171400,12148671050,5200,5200,5200,5200,0
20231128,171300,12148671050,5200,5200,5200,5200,0
20231128,171200,12148671050,5200,5200,5200,5200,0
20231128,171100,12148671050,5200,5200,5200,5200,32442
20231128,171000,12148671050,5200,5200,5200,5200,0
20231128,170900,12148671050,5200,5200,5200,5200,0
20231128,170800,12148671050,5200,5200,5200,5200,0
20231128,170700,12148671050,5200,5200,5200,5200,0
20231128,170600,12148671050,5200,5200,5200,5200,0
20231128,170500,12148671050,5200,5200,5200,5200,0
20231128,170400,12148671050,5200,5200,5200,5200,0
20231128,170300,12148671050,5200,5200,5200,5200,0
20231128,170200,12148671050,5200,5200,5200,5200,0
20231128,170100,12148671050,5200,5200,5200,5200,0
20231128,170000,12148671050,5200,5200,5200,5200,0
20231128,165900,12148671050,5200,5200,5200,5200,0
20231128,165800,12148671050,5200,5200,5200,5200,0
20231128,165700,12148671050,5200,5200,5200,5200,0
20231128,165600,12148671050,5200,5200,5200,5200,0
20231128,165500,12148671050,5200,5200,5200,5200,0
20231128,165400,12148671050,5200,5200,5200,5200,0
20231128,165300,12148671050,5200,5200,5200,5200,0
20231128,165200,12148671050,5200,5200,5200,5200,0
20231128,165100,12148671050,5200,5200,5200,5200,0
20231128,165000,12148671050,5200,5200,5200,5200,0
20231128,164900,12148671050,5200,5200,5200,5200,0
20231128,164800,12148671050,5200,5200,5200,5200,0
20231128,164700,12148671050,5200,5200,5200,5200,0
20231128,164600,12148671050,5200,5200,5200,5200,0
20231128,164500,12148671050,5200,5200,5200,5200,0
20231128,164400,12148671050,5200,5200,5200,5200,0
20231128,164300,12148671050,5200,5200,5200,5200,0
20231128,164200,12148671050,5200,5200,5200,5200,0
20231128,164100,12148671050,5200,5200,5200,5200,32442
20231128,164000,12148671050,5200,5200,5200,5200,0
20231128,163900,12148671050,5200,5200,5200,5200,0
20231128,163800,12148671050,5200,5200,5200,5200,0
20231128,163700,12148671050,5200,5200,5200,5200,0
20231128,163600,12148671050,5200,5200,5200,5200,0
20231128,163500,12148671050,5200,5200,5200,5200,0
20231128,163400,12148671050,5200,5200,5200,5200,0
20231128,163300,12148671050,5200,5200,5200,5200,0
20231128,163200,12148671050,5200,5200,5200,5200,0
20231128,163100,12148671050,5200,5200,5200,5200,0
20231128,163000,12148671050,5200,5200,5200,5200,0
20231128,162900,12148671050,5200,5200,5200,5200,0
20231128,162800,12148671050,5200,5200,5200,5200,0
20231128,162700,12148671050,5200,5200,5200,5200,0
20231128,162600,12148671050,5200,5200,5200,5200,0
20231128,162500,12148671050,5200,5200,5200,5200,0
20231128,162400,12148671050,5200,5200,5200,5200,0
20231128,162300,12148671050,5200,5200,5200,5200,0
20231128,162200,12148671050,5200,5200,5200,5200,0
20231128,162100,12148671050,5200,5200,5200,5200,0
20231128,162000,12148671050,5200,5200,5200,5200,0
20231128,161900,12148671050,5200,5200,5200,5200,0
20231128,161800,12148671050,5200,5200,5200,5200,0
20231128,161700,12148671050,5200,5200,5200,5200,0
20231128,161600,12148671050,5200,5200,5200,5200,0
20231128,161500,12148671050,5200,5200,5200,5200,0
20231128,161400,12148671050,5200,5200,5200,5200,0
20231128,161300,12148671050,5200,5200,5200,5200,0
20231128,161200,12148671050,5200,5200,5200,5200,0
20231128,161100,12148671050,5200,5200,5200,5200,32442
20231128,161000,12148671050,5200,5200,5200,5200,0
20231128,160900,12148671050,5200,5200,5200,5200,0
20231128,160800,12148671050,5200,5200,5200,5200,0
20231128,160700,12148671050,5200,5200,5200,5200,0
20231128,160600,12148671050,5200,5200,5200,5200,0
20231128,160500,12148671050,5200,5200,5200,5200,0
20231128,160400,12148671050,5200,5200,5200,5200,0
20231128,160300,12148671050,5200,5200,5200,5200,0
20231128,160200,12148671050,5200,5200,5200,5200,0
20231128,160100,12148671050,5200,5200,5200,5200,0
20231128,160000,12148671050,5200,5200,5200,5200,0
20231128,155900,12148671050,5200,5200,5200,5200,0
20231128,155800,12148671050,5200,5200,5200,5200,0
20231128,155700,12148671050,5200,5200,5200,5200,0
20231128,155600,12148671050,5200,5200,5200,5200,0
20231128,155500,12148671050,5200,5200,5200,5200,0
20231128,155400,12148671050,5200,5200,5200,5200,0
20231128,155300,12148671050,5200,5200,5200,5200,0
20231128,155200,12148671050,5200,5200,5200,5200,0
20231128,155100,12148671050,5200,5200,5200,5200,0
20231128,155000,12148671050,5200,5200,5200,5200,0
20231128,154900,12148671050,5200,5200,5200,5200,0
20231128,154800,12148671050,5200,5200,5200,5200,0
20231128,154700,12148671050,5200,5200,5200,5200,0
20231128,154600,12148671050,5200,5200,5200,5200,0
20231128,154500,12148671050,5200,5200,5200,5200,0
20231128,154400,12148671050,5200,5200,5200,5200,0
20231128,154300,12148671050,5200,5200,5200,5200,0
20231128,154200,12148671050,5200,5200,5200,5200,0
20231128,154100,12148671050,5200,5200,5200,5200,32442
20231128,154000,12148671050,5200,5200,5200,5200,0
20231128,153900,12148671050,5200,5200,5200,5200,0
20231128,153800,12148671050,5200,5200,5200,5200,0
20231128,153700,12148671050,5200,5200,5200,5200,0
20231128,153600,12148671050,5200,5200,5200,5200,0
20231128,153500,12148671050,5200,5200,5200,5200,0
20231128,153400,12148671050,5200,5200,5200,5200,0
20231128,153300,12148671050,5200,5200,5200,5200,0
20231128,153200,12148671050,5200,5200,5200,5200,0
20231128,153100,12148671050,5200,5200,5200,5200,0
20231128,153000,12148671050,5200,5200,5200,5200,32442
20231128,152900,11979972650,5210,5210,5210,5210,0
20231128,152800,11979972650,5210,5210,5210,5210,0
20231128,152700,11979972650,5210,5210,5210,5210,0
20231128,152600,11979972650,5210,5210,5210,5210,0
20231128,152500,11979972650,5210,5210,5210,5210,0
20231128,152400,11979972650,5210,5210,5210,5210,0
20231128,152300,11979972650,5210,5210,5210,5210,0
20231128,152200,11979972650,5210,5210,5210,5210,0
20231128,152100,11979972650,5210,5210,5210,5210,0
20231128,152000,11979972650,5210,5210,5210,5210,0
20231128,151900,11979972650,5210,5220,5220,5200,8682
20231128,151800,11934742370,5220,5220,5230,5210,3449
20231128,151700,11916744120,5230,5210,5230,5210,6949
20231128,151600,11880456600,5220,5210,5220,5200,7137
20231128,151500,11843319570,5210,5220,5220,5210,1594
20231128,151400,11835013860,5210,5230,5230,5210,2367
20231128,151300,11822669240,5210,5230,5230,5210,4226
20231128,151200,11800644050,5230,5220,5230,5210,2212
20231128,151100,11789096770,5220,5220,5230,5220,1062
20231128,151000,11783553120,5230,5220,5240,5210,7709
20231128,150900,11743339390,5220,5230,5230,5210,6403
20231128,150800,11709895120,5230,5220,5240,5220,1551
20231128,150700,11701780440,5240,5240,5240,5220,4021
20231128,150600,11680768090,5240,5230,5240,5220,5263
20231128,150500,11653248990,5240,5270,5270,5240,4711
20231128,150400,11628514550,5260,5250,5270,5250,1699
20231128,150300,11619575350,5250,5250,5250,5240,2447
20231128,150200,11606732490,5240,5240,5250,5240,2602
20231128,150100,11593088900,5260,5270,5270,5240,12518
20231128,150000,11527333530,5280,5290,5290,5280,2187
20231128,145900,11515785560,5280,5270,5300,5270,2916
20231128,145800,11500376820,5260,5300,5310,5260,6508
20231128,145700,11465981040,5310,5320,5320,5300,4961
20231128,145600,11439639960,5320,5290,5320,5280,8260
20231128,145500,11395828350,5290,5310,5310,5270,8174
20231128,145400,11352563730,5310,5290,5320,5280,15009
20231128,145300,11272992500,5290,5260,5320,5260,17002
20231128,145200,11182963990,5270,5250,5270,5250,9855
20231128,145100,11131083400,5250,5240,5260,5230,13619
20231128,145000,11059630010,5230,5230,5240,5220,3294
20231128,144900,11042403910,5230,5230,5230,5230,1835
20231128,144800,11032806860,5220,5200,5220,5200,2156
20231128,144700,11021586000,5190,5190,5200,5190,1684
20231128,144600,11012830130,5200,5200,5200,5190,1196
20231128,144500,11006615690,5190,5180,5200,5180,494
20231128,144400,11004052900,5180,5180,5190,5170,8837
20231128,144300,10958285450,5180,5200,5200,5180,6704
20231128,144200,10923525800,5190,5200,5200,5190,541
20231128,144100,10920713240,5200,5190,5200,5190,2790
20231128,144000,10906221230,5200,5200,5220,5190,1552
20231128,143900,10898152890,5200,5220,5220,5190,8557
20231128,143800,10853632070,5200,5200,5210,5190,2207
20231128,143700,10842156930,5200,5210,5210,5200,3047
20231128,143600,10826309000,5210,5190,5220,5190,1259
20231128,143500,10819751090,5190,5210,5210,5190,19300
20231128,143400,10719473960,5210,5220,5240,5200,5340
20231128,143300,10691631240,5220,5250,5260,5220,9262
20231128,143200,10643059190,5250,5220,5250,5220,5867
20231128,143100,10612338070,5220,5200,5220,5180,9644
20231128,143000,10562269430,5200,5190,5220,5190,6795
20231128,142900,10526920240,5190,5240,5240,5180,40477
20231128,142800,10316183100,5240,5250,5250,5230,4979
20231128,142700,10290120780,5250,5250,5260,5230,10333
20231128,142600,10236015140,5250,5250,5250,5240,6866
20231128,142500,10199986520,5250,5240,5270,5220,15912
20231128,142400,10116684370,5240,5270,5270,5230,15176
20231128,142300,10037098570,5270,5250,5270,5230,11747
20231128,142200,9975375900,5250,5250,5260,5220,18304
20231128,142100,9879581030,5260,5270,5290,5220,41334
20231128,142000,9662818430,5270,5290,5290,5230,42153
20231128,141900,9441210330,5280,5320,5330,5270,43136
20231128,141800,9212916150,5330,5300,5370,5280,28069
20231128,141700,9063647620,5300,5380,5410,5280,75529
20231128,141600,8660791870,5370,5370,5460,5330,96894
20231128,141500,8137424560,5360,5420,5430,5340,82068
20231128,141400,7696221140,5430,5420,5460,5350,208777
20231128,141300,6565355280,5420,5310,5440,5300,202995
20231128,141200,5472556410,5320,5270,5340,5240,76206
20231128,141100,5068808140,5270,5250,5300,5220,63253
20231128,141000,4735710540,5240,5210,5320,5170,118773
20231128,140900,4109765950,5220,5150,5220,5150,29849
20231128,140800,3954803300,5150,5140,5150,5140,973
20231128,140700,3949801960,5150,5150,5150,5140,308
20231128,140600,3948217810,5150,5150,5150,5150,299
20231128,140500,3946677960,5160,5160,5160,5150,102
20231128,140400,3946152640,5150,5150,5160,5150,1016
20231128,140300,3940920230,5150,5150,5160,5150,595
20231128,140200,3937855970,5150,5150,5150,5150,778
20231128,140100,3933849270,5170,5160,5170,5140,731
20231128,140000,3930084650,5170,5170,5170,5160,1142
20231128,135900,3924183450,5160,5150,5180,5150,6422
20231128,135800,3891014990,5150,5150,5150,5140,3282
20231128,135700,3874114390,5140,5120,5140,5120,904
20231128,135600,3869469110,5120,5120,5130,5120,283
20231128,135500,3868020140,5130,5130,5130,5130,17
20231128,135400,3867932930,5130,5120,5130,5120,2151
20231128,135300,3856919800,5130,5130,5130,5130,76
20231128,135200,3856529920,5130,5130,5140,5130,142
20231128,135100,3855801400,5130,5140,5140,5130,51
20231128,135000,3855539760,5130,5130,5130,5130,24
20231128,134900,3855416640,5130,5130,5130,5110,1013
20231128,134800,3850237770,5120,5130,5130,5120,123
20231128,134700,3849607760,5140,5140,5140,5140,36
20231128,134600,3849422720,5140,5140,5150,5140,267
20231128,134500,3848048680,5140,5150,5150,5140,124
20231128,134400,3847411300,5140,5150,5150,5140,109
20231128,134300,3846851030,5150,5140,5150,5130,3757
20231128,134200,3827537510,5150,5140,5150,5140,982
20231128,134100,3822490020,5140,5120,5140,5120,2016
20231128,134000,3812141700,5120,5110,5120,5110,88
20231128,133900,3811691940,5110,5110,5110,5110,5
20231128,133800,3811666390,5120,5110,5120,5100,1213
20231128,133700,3805458070,5110,5110,5110,5110,20
20231128,133600,3805355870,5100,5100,5100,5100,2973
20231128,133500,3790193570,5110,5110,5110,5110,2
20231128,133400,3790183350,5110,5110,5110,5110,10
20231128,133300,3790132250,5110,5100,5110,5100,1002
20231128,133200,3785022030,5100,5100,5100,5100,15
20231128,133100,3784945530,5110,5110,5120,5110,120
20231128,133000,3784332220,5110,5110,5110,5100,351
20231128,132900,3782541690,5110,5110,5110,5110,102
20231128,132800,3782020470,5100,5110,5110,5100,43
20231128,132700,3781800750,5110,5090,5110,5090,391
20231128,132600,3779806340,5090,5090,5090,5090,100
20231128,132500,3779297340,5090,5110,5110,5090,7
20231128,132400,3779261630,5080,5110,5110,5080,561
20231128,132300,3776411570,5110,5080,5110,5080,944
20231128,132200,3771615680,5080,5080,5080,5080,1346
20231128,132100,3764778000,5080,5090,5090,5080,108
20231128,132000,3764228400,5090,5110,5110,5090,105
20231128,131900,3763691950,5110,5110,5110,5090,213
20231128,131800,3762607560,5110,5110,5110,5080,1150
20231128,131700,3756760930,5110,5080,5110,5080,2942
20231128,131600,3741798070,5080,5090,5090,5080,1838
20231128,131500,3732442670,5090,5090,5090,5090,497
20231128,131400,3729912940,5100,5100,5100,5090,192
20231128,131300,3728934940,5110,5090,5110,5090,154
20231128,131200,3728151040,5090,5110,5110,5090,1488
20231128,131100,3720572020,5090,5100,5100,5090,112
20231128,131000,3720001640,5100,5100,5100,5100,501
20231128,130900,3717446540,5090,5100,5100,5090,21
20231128,130800,3717339540,5100,5110,5110,5100,1129
20231128,130700,3711581570,5110,5120,5120,5110,293
20231128,130600,3710081420,5100,5100,5100,5100,322
20231128,130500,3708439220,5120,5120,5120,5120,1501
20231128,130400,3700754100,5120,5120,5120,5120,0
20231128,130300,3700754100,5120,5120,5120,5100,24
20231128,130200,3700631660,5090,5130,5130,5090,3414
20231128,130100,3683222920,5110,5130,5130,5100,601
20231128,130000,3680149820,5110,5110,5110,5100,273
20231128,125900,3678755940,5110,5110,5110,5110,35
20231128,125800,3678577090,5130,5120,5130,5120,194
20231128,125700,3677583790,5120,5120,5120,5110,1382
20231128,125600,3670521460,5120,5120,5120,5120,4
20231128,125500,3670500980,5130,5100,5130,5100,201
20231128,125400,3669475850,5100,5110,5110,5100,889
20231128,125300,3664936100,5110,5110,5110,5110,1
20231128,125200,3664930990,5100,5110,5110,5100,431
20231128,125100,3662729490,5110,5120,5120,5110,1059
20231128,125000,3657316770,5120,5130,5130,5120,26
20231128,124900,3657183540,5140,5120,5140,5120,11
20231128,124800,3657127180,5120,5110,5120,5110,297
20231128,124700,3655607390,5110,5120,5120,5110,3125
20231128,124600,3639628180,5110,5140,5140,5110,3732
20231128,124500,3620519150,5140,5140,5140,5140,97
20231128,124400,3620020570,5130,5140,5140,5130,1165
20231128,124300,3614032980,5140,5140,5140,5130,87
20231128,124200,3613585810,5140,5140,5140,5140,24
20231128,124100,3613462450,5150,5140,5150,5140,385
20231128,124000,3611483450,5140,5130,5140,5120,297
20231128,123900,3609962420,5130,5130,5130,5130,339
20231128,123800,3608223350,5130,5130,5130,5130,69
20231128,123700,3607869380,5130,5140,5150,5130,97
20231128,123600,3607371070,5150,5150,5150,5130,309
20231128,123500,3605782480,5150,5150,5150,5150,0
20231128,123400,3605782480,5150,5150,5150,5150,14
20231128,123300,3605710380,5150,5140,5150,5140,1011
20231128,123200,3600513730,5140,5140,5140,5140,8
20231128,123100,3600472610,5140,5140,5140,5140,10
20231128,123000,3600421210,5130,5130,5130,5130,0
20231128,122900,3600421210,5130,5130,5130,5130,0
20231128,122800,3600421210,5130,5130,5130,5130,0
20231128,122700,3600421210,5130,5130,5130,5130,153
20231128,122600,3599636320,5150,5140,5150,5120,446
20231128,122500,3597346410,5140,5140,5140,5140,0
20231128,122400,3597346410,5140,5140,5140,5140,1
20231128,122300,3597341270,5130,5130,5140,5130,1774
20231128,122200,3588240150,5130,5130,5130,5130,254
20231128,122100,3586937130,5130,5130,5130,5130,0
20231128,122000,3586937130,5130,5130,5130,5130,30
20231128,121900,3586783230,5130,5130,5130,5130,0
20231128,121800,3586783230,5130,5130,5130,5130,0
20231128,121700,3586783230,5130,5130,5130,5130,108
20231128,121600,3586229190,5130,5130,5140,5130,139
20231128,121500,3585515290,5130,5130,5130,5130,85
20231128,121400,3585079240,5140,5140,5140,5140,0
20231128,121300,3585079240,5140,5140,5140,5140,100
20231128,121200,3584565240,5140,5140,5140,5140,0
20231128,121100,3584565240,5140,5140,5140,5130,1470
20231128,121000,3577010940,5140,5130,5140,5130,253
20231128,120900,3575712610,5140,5100,5140,5100,1307
20231128,120800,3569033830,5100,5100,5100,5100,1081
20231128,120700,3563520730,5110,5100,5110,5100,104
20231128,120600,3562989310,5110,5110,5110,5110,559
20231128,120500,3560132820,5100,5110,5110,5100,813
20231128,120400,3555986510,5100,5120,5150,5100,4732
20231128,120300,3531807370,5150,5150,5150,5150,1
20231128,120200,3531802220,5120,5140,5140,5120,7400
20231128,120100,3493886770,5140,5140,5150,5140,270
20231128,120000,3492498960,5140,5140,5140,5140,33
20231128,115900,3492329340,5140,5140,5140,5140,286
20231128,115800,3490859300,5150,5150,5150,5150,20
20231128,115700,3490756300,5150,5150,5150,5150,110
20231128,115600,3490189800,5150,5150,5150,5150,5
20231128,115500,3490164050,5150,5140,5150,5140,1030
20231128,115400,3484863500,5140,5140,5140,5140,5
20231128,115300,3484837800,5130,5130,5130,5130,0
20231128,115200,3484837800,5130,5130,5130,5130,515
20231128,115100,3482195850,5130,5130,5130,5130,23
20231128,115000,3482077860,5140,5140,5140,5140,30
20231128,114900,3481923660,5140,5140,5140,5140,734
20231128,114800,3478150900,5140,5150,5150,5140,493
20231128,114700,3475616830,5150,5150,5150,5150,723
20231128,114600,3471893380,5160,5160,5160,5160,0
20231128,114500,3471893380,5160,5160,5160,5160,266
20231128,114400,3470520820,5160,5150,5160,5150,1702
20231128,114300,3461755510,5150,5150,5160,5150,939
20231128,114200,3456919460,5150,5150,5160,5150,1649
20231128,114100,3448417110,5160,5160,5160,5160,11
20231128,114000,3448360350,5160,5170,5170,5160,1213
20231128,113900,3442100870,5170,5170,5170,5170,614
20231128,113800,3438926490,5150,5170,5170,5150,2
20231128,113700,3438916170,5150,5160,5160,5150,2139
20231128,113600,3427893820,5180,5170,5180,5170,22
20231128,113500,3427780070,5160,5170,5170,5160,73
20231128,113400,3427403320,5170,5180,5180,5160,450
20231128,113300,3425075800,5180,5150,5180,5150,6241
20231128,113200,3392785540,5150,5150,5150,5150,530
20231128,113100,3390056040,5150,5150,5150,5150,831
20231128,113000,3385776390,5150,5150,5150,5130,1974
20231128,112900,3375615120,5150,5150,5150,5130,73
20231128,112800,3375239730,5150,5160,5160,5150,806
20231128,112700,3371088670,5160,5130,5160,5130,4306
20231128,112600,3348932570,5130,5130,5130,5130,91
20231128,112500,3348465740,5130,5120,5130,5120,196
20231128,112400,3347462210,5120,5110,5120,5100,107
20231128,112300,3346915440,5100,5110,5110,5100,343
20231128,112200,3345165820,5100,5100,5100,5100,1001
20231128,112100,3340060720,5110,5100,5110,5100,490
20231128,112000,3337561710,5110,5110,5110,5100,1152
20231128,111900,3331683970,5100,5110,5110,5100,673
20231128,111800,3328247070,5120,5120,5120,5120,0
20231128,111700,3328247070,5120,5110,5120,5110,507
20231128,111600,3325656290,5110,5110,5110,5110,0
20231128,111500,3325656290,5110,5110,5110,5110,235
20231128,111400,3324455440,5110,5130,5130,5110,116
20231128,111300,3323860400,5130,5130,5130,5130,0
20231128,111200,3323860400,5130,5110,5130,5110,418
20231128,111100,3321724260,5110,5100,5110,5100,801
20231128,111000,3317639150,5110,5140,5140,5100,4080
20231128,110900,3296774390,5140,5140,5140,5140,0
20231128,110800,3296774390,5140,5120,5140,5120,155
20231128,110700,3295980770,5130,5130,5130,5130,12
20231128,110600,3295919210,5140,5140,5140,5140,61
20231128,110500,3295605670,5150,5120,5150,5120,31
20231128,110400,3295446650,5120,5130,5130,5120,7
20231128,110300,3295410800,5110,5110,5110,5110,240
20231128,110200,3294184400,5110,5150,5150,5110,136
20231128,110100,3293485420,5150,5120,5150,5110,274
20231128,110000,3292082970,5110,5120,5120,5110,155
20231128,105900,3291289720,5120,5110,5120,5110,1749
20231128,105800,3282348650,5110,5120,5120,5110,1330
20231128,105700,3275539250,5130,5120,5130,5120,836
20231128,105600,3271258920,5130,5130,5130,5130,94
20231128,105500,3270776700,5130,5130,5150,5130,1201
20231128,105400,3264614370,5160,5160,5160,5150,44
20231128,105300,3264387730,5160,5160,5160,5160,210
20231128,105200,3263304130,5150,5150,5150,5150,122
20231128,105100,3262675830,5150,5130,5150,5120,772
20231128,105000,3258715580,5130,5130,5130,5130,445
20231128,104900,3256432730,5130,5130,5130,5120,753
20231128,104800,3252569870,5130,5130,5130,5130,100
20231128,104700,3252056870,5120,5120,5120,5120,1516
20231128,104600,3244294950,5110,5130,5130,5110,1385
20231128,104500,3237206370,5130,5120,5130,5120,1136
20231128,104400,3231389050,5120,5120,5120,5120,657
20231128,104300,3228025210,5130,5130,5130,5120,211
20231128,104200,3226942790,5130,5140,5140,5120,356
20231128,104100,3225119480,5140,5140,5140,5140,14
20231128,104000,3225047520,5140,5130,5140,5130,3
20231128,103900,3225032110,5130,5120,5130,5120,1103
20231128,103800,3219380370,5110,5120,5120,5110,1505
20231128,103700,3211686310,5120,5120,5120,5120,1226
20231128,103600,3205409190,5130,5130,5130,5120,585
20231128,103500,3202410090,5110,5130,5140,5110,3363
20231128,103400,3185184980,5130,5140,5150,5130,4518
20231128,103300,3161996100,5140,5140,5150,5140,2577
20231128,103200,3148749300,5150,5170,5170,5150,8117
20231128,103100,3106943620,5150,5160,5160,5150,127
20231128,103000,3106289060,5150,5150,5150,5150,2378
20231128,102900,3094042360,5150,5160,5160,5150,152
20231128,102800,3093258050,5160,5160,5170,5150,391
20231128,102700,3091243040,5150,5150,5170,5150,593
20231128,102600,3088184760,5160,5150,5160,5150,101
20231128,102500,3087664600,5160,5170,5170,5140,424
20231128,102400,3085484120,5140,5160,5160,5140,1001
20231128,102300,3080330060,5160,5160,5160,5160,545
20231128,102200,3077517860,5160,5140,5160,5140,266
20231128,102100,3076145800,5160,5140,5160,5140,154
20231128,102000,3075352760,5160,5160,5160,5140,136
20231128,101900,3074652850,5150,5150,5150,5150,2959
20231128,101800,3059414000,5150,5150,5160,5150,883
20231128,101700,3054866540,5150,5150,5160,5150,695
20231128,101600,3051287130,5150,5150,5150,5140,279
20231128,101500,3049851090,5160,5170,5180,5160,1381
20231128,101400,3042721600,5180,5180,5180,5170,631
20231128,101300,3039456520,5180,5180,5180,5170,5134
20231128,101200,3012881390,5190,5180,5190,5180,5023
20231128,101100,2986831570,5190,5190,5190,5180,8913
20231128,101000,2940612810,5190,5150,5190,5150,5914
20231128,100900,2910057970,5150,5160,5160,5150,2185
20231128,100800,2898802870,5160,5160,5170,5150,4226
20231128,100700,2876991050,5150,5150,5160,5140,2552
20231128,100600,2863844230,5150,5140,5150,5130,2704
20231128,100500,2849935160,5140,5130,5140,5130,2548
20231128,100400,2836858680,5130,5110,5130,5100,6929
20231128,100300,2801387080,5120,5110,5120,5110,718
20231128,100200,2797713360,5110,5090,5120,5090,2520
20231128,100100,2784838170,5090,5110,5110,5080,1047
20231128,100000,2779513880,5110,5090,5110,5080,25
20231128,095900,2779386640,5110,5100,5110,5100,637
20231128,095800,2776135860,5100,5090,5100,5080,1411
20231128,095700,2768954780,5090,5110,5120,5090,1713
20231128,095600,2760211740,5110,5100,5120,5100,1982
20231128,095500,2750095700,5100,5100,5100,5090,22
20231128,095400,2749983510,5100,5100,5100,5100,243
20231128,095300,2748744210,5100,5100,5100,5080,1701
20231128,095200,2740084020,5100,5100,5100,5100,776
20231128,095100,2736126420,5110,5090,5110,5080,1405
20231128,095000,2728966430,5090,5090,5110,5080,1487
20231128,094900,2721392230,5090,5090,5090,5080,718
20231128,094800,2717743110,5090,5080,5100,5080,681
20231128,094700,2714282100,5080,5090,5090,5080,1556
20231128,094600,2706377400,5080,5080,5080,5060,963
20231128,094500,2701494130,5080,5060,5080,5050,1230
20231128,094400,2695268560,5070,5060,5070,5050,14132
20231128,094300,2623770830,5060,5090,5090,5060,2175
20231128,094200,2612762170,5090,5100,5110,5050,9433
20231128,094100,2564853550,5100,5110,5110,5100,357
20231128,094000,2563032220,5110,5090,5120,5090,1261
20231128,093900,2556608170,5090,5100,5120,5090,3378
20231128,093800,2539387600,5120,5110,5130,5100,1624
20231128,093700,2531094640,5130,5130,5130,5110,181
20231128,093600,2530169290,5100,5120,5130,5100,4212
20231128,093500,2508600260,5120,5150,5150,5120,8268
20231128,093400,2466130870,5160,5100,5160,5100,6897
20231128,093300,2430771150,5100,5100,5110,5100,1555
20231128,093200,2422840540,5100,5110,5110,5100,1557
20231128,093100,2414885370,5110,5080,5110,5070,2411
20231128,093000,2402631790,5070,5120,5120,5030,32441
20231128,092900,2238113830,5120,5120,5130,5120,2952
20231128,092800,2222998630,5120,5120,5130,5110,5558
20231128,092700,2194579730,5130,5130,5130,5110,3515
20231128,092600,2176577290,5130,5170,5170,5130,17797
20231128,092500,2084926690,5170,5190,5200,5170,2518
20231128,092400,2071871390,5180,5170,5180,5170,1286
20231128,092300,2065216840,5170,5170,5180,5170,1222
20231128,092200,2058892490,5180,5180,5180,5170,971
20231128,092100,2053870440,5170,5160,5170,5160,1321
20231128,092000,2047051230,5160,5160,5170,5150,5915
20231128,091900,2016538950,5160,5190,5190,5150,18909
20231128,091800,1918885720,5200,5200,5210,5190,4324
20231128,091700,1896430430,5200,5200,5210,5190,3969
20231128,091600,1875813050,5190,5210,5220,5190,9756
20231128,091500,1825012310,5200,5200,5220,5200,2639
20231128,091400,1811282540,5200,5240,5270,5200,29712
20231128,091300,1655838330,5270,5240,5270,5230,12506
20231128,091200,1590189170,5250,5240,5270,5230,20332
20231128,091100,1483377940,5250,5230,5250,5220,17147
20231128,091000,1393507880,5230,5190,5230,5190,13770
20231128,090900,1321702070,5200,5200,5210,5190,6456
20231128,090800,1288124480,5200,5160,5200,5160,7052
20231128,090700,1251645460,5160,5180,5190,5160,8615
20231128,090600,1207070890,5190,5180,5190,5170,10008
20231128,090500,1155243010,5190,5220,5220,5190,23455
20231128,090400,1033257890,5210,5210,5230,5210,9298
20231128,090300,984732770,5220,5220,5240,5210,15200
20231128,090200,905241740,5230,5240,5240,5180,30418
20231128,090100,746804420,5240,5250,5290,5240,22392
20231128,090000,629003870,5250,5320,5320,5240,114998